2005-01-03 00:00:00,139.128,139.186,139.08,139.119,1158799994.0
2005-01-03 00:15:00,139.108,139.137,139.071,139.137,1269999993.0
2005-01-03 00:30:00,139.118,139.155,138.998,139.077,1657999996.0
2005-01-03 00:45:00,139.117,139.167,139.096,139.139,1365499992.0
2005-01-03 01:00:00,139.15,139.21,139.075,139.163,1333900002.0
2005-01-03 01:15:00,139.156,139.278,139.086,139.086,1512299996.0
2005-01-03 01:30:00,139.137,139.175,139.072,139.17,1495100001.0
2005-01-03 01:45:00,139.174,139.276,139.113,139.207,1285699997.0
2005-01-03 02:00:00,139.227,139.237,139.173,139.184,1196999999.0
2005-01-03 02:15:00,139.168,139.225,139.154,139.196,1269299997.0
2005-01-03 02:30:00,139.173,139.194,138.918,138.934,1367800008.0
2005-01-03 02:45:00,138.946,138.946,138.721,138.819,1510700008.0
2005-01-03 03:00:00,138.832,138.887,138.763,138.842,1841000001.0
2005-01-03 03:15:00,138.834,138.84,138.625,138.63,1323900006.0
2005-01-03 03:30:00,138.627,138.718,138.619,138.628,1397099997.0
2005-01-03 03:45:00,138.657,138.681,138.571,138.586,1375099992.0
2005-01-03 04:00:00,138.582,138.584,138.471,138.505,1133399997.0
2005-01-03 04:15:00,138.501,138.579,138.485,138.555,1395199996.0
2005-01-03 04:30:00,138.58,138.58,138.381,138.395,1227600001.0
2005-01-03 04:45:00,138.4,138.413,138.181,138.187,1404699996.0
2005-01-03 05:00:00,138.194,138.289,138.127,138.264,1295299993.0
2005-01-03 05:15:00,138.286,138.397,138.212,138.247,1326600003.0
2005-01-03 05:30:00,138.24,138.326,138.17,138.313,1180899997.0
2005-01-03 05:45:00,138.317,138.522,138.29,138.444,1389299998.0
2005-01-03 06:00:00,138.455,138.564,138.187,138.343,1525999999.0
2005-01-03 06:15:00,138.371,138.495,138.303,138.311,1492099991.0
2005-01-03 06:30:00,138.312,138.539,138.312,138.493,1329500001.0
2005-01-03 06:45:00,138.51,138.645,138.482,138.635,1368600002.0
2005-01-03 07:00:00,138.653,138.74,138.409,138.68,1662799995.0
2005-01-03 07:15:00,138.674,138.714,138.509,138.561,1286599988.0
2005-01-03 07:30:00,138.593,138.723,138.573,138.661,1686599987.0
2005-01-03 07:45:00,138.653,138.653,138.46,138.484,1098699999.0
2005-01-03 08:00:00,138.488,138.62,138.484,138.571,1251099995.0
2005-01-03 08:15:00,138.584,138.613,138.448,138.6,1413600006.0
2005-01-03 08:30:00,138.603,138.748,138.493,138.734,1565499998.0
2005-01-03 08:45:00,138.737,138.737,138.443,138.45,1514300002.0
2005-01-03 09:00:00,138.482,138.6,138.454,138.585,1453999988.0
2005-01-03 09:15:00,138.607,138.746,138.594,138.72,1567999998.0
2005-01-03 09:30:00,138.723,138.729,138.565,138.66,1423999995.0
2005-01-03 09:45:00,138.687,138.982,138.678,138.982,1645800003.0
2005-01-03 10:00:00,138.98,139.139,138.976,138.989,1409700000.0
2005-01-03 10:15:00,138.982,139.043,138.845,138.855,1335599994.0
2005-01-03 10:30:00,138.857,138.9,138.728,138.884,1348999999.0
2005-01-03 10:45:00,138.887,138.943,138.808,138.928,1416999998.0
2005-01-03 11:00:00,138.934,138.935,138.821,138.905,1267899996.0
2005-01-03 11:15:00,138.927,139.096,138.854,139.037,1545500005.0
2005-01-03 11:30:00,139.076,139.196,139.049,139.054,1481699997.0
2005-01-03 11:45:00,139.048,139.053,138.984,139.046,1653900001.0
2005-01-03 12:00:00,139.046,139.052,138.901,138.975,1310200000.0
2005-01-03 12:15:00,138.962,139.039,138.898,138.975,1154500002.0
2005-01-03 12:30:00,138.975,139.14,138.973,139.092,1507199998.0
2005-01-03 12:45:00,139.11,139.11,138.945,138.958,1495899992.0
2005-01-03 13:00:00,138.973,139.038,138.948,139.003,1109499995.0
2005-01-03 13:15:00,139.008,139.016,138.923,138.923,1280199991.0
2005-01-03 13:30:00,138.945,138.945,138.888,138.89,1381799996.0
2005-01-03 13:45:00,138.899,138.907,138.781,138.841,1294599995.0
2005-01-03 14:00:00,138.859,138.94,138.798,138.94,1731999991.0
2005-01-03 14:15:00,138.836,138.955,138.694,138.694,1484600005.0
2005-01-03 14:30:00,138.709,138.725,138.643,138.705,1148200000.0
2005-01-03 14:45:00,138.715,138.799,138.66,138.781,1483199982.0
2005-01-03 15:00:00,138.803,138.846,138.704,138.792,1392900003.0
2005-01-03 15:15:00,138.778,138.783,138.519,138.595,1244800001.0
2005-01-03 15:30:00,138.575,138.591,138.248,138.321,1814999990.0
2005-01-03 15:45:00,138.33,138.418,138.238,138.394,1335899995.0
2005-01-03 16:00:00,138.385,138.416,138.282,138.282,1632200003.0
2005-01-03 16:15:00,138.282,138.363,138.266,138.282,1536600001.0
2005-01-03 16:30:00,138.28,138.435,138.27,138.428,1604000003.0
2005-01-03 16:45:00,138.452,138.577,138.425,138.536,1380499995.0
2005-01-03 17:00:00,138.555,138.555,138.383,138.395,1586599993.0
2005-01-03 17:15:00,138.415,138.558,138.406,138.467,1391299997.0
2005-01-03 17:30:00,138.467,138.654,138.465,138.654,1289300005.0
2005-01-03 17:45:00,138.668,138.689,138.451,138.452,1542600009.0
2005-01-03 18:00:00,138.422,138.64,138.361,138.395,18815199994.0
2005-01-03 18:15:00,138.401,138.525,138.378,138.507,16323499980.0
2005-01-03 18:30:00,138.498,138.557,138.408,138.552,11172799994.0
2005-01-03 18:45:00,138.555,138.586,138.424,138.556,9517299997.0
2005-01-03 19:00:00,138.563,138.671,138.533,138.659,7419300007.0
2005-01-03 19:15:00,138.681,138.694,138.61,138.637,8479599980.0
2005-01-03 19:30:00,138.638,138.65,138.397,138.495,8828699977.0
2005-01-03 19:45:00,138.489,138.539,138.412,138.491,6248399987.0
2005-01-03 20:00:00,138.52,138.579,138.406,138.5,6700399993.0
2005-01-03 20:15:00,138.5,138.541,138.396,138.505,7655299986.0
2005-01-03 20:30:00,138.509,138.571,138.484,138.545,11479699966.0
2005-01-03 20:45:00,138.568,138.602,138.408,138.542,11713299967.0
2005-01-03 21:00:00,138.544,138.57,138.388,138.454,8573299988.0
2005-01-03 21:15:00,138.477,138.488,138.39,138.39,8434699985.0
2005-01-03 21:30:00,138.398,138.535,138.354,138.517,4392999997.0
2005-01-03 21:45:00,138.533,138.533,138.386,138.386,2647200000.0
2005-01-03 22:00:00,138.392,138.418,138.293,138.293,2428199995.0
2005-01-03 22:15:00,138.317,138.327,138.281,138.301,2658899994.0
2005-01-03 22:30:00,138.3,138.341,138.29,138.322,3163099998.0
2005-01-03 22:45:00,138.33,138.342,138.26,138.28,2421100003.0
2005-01-03 23:00:00,138.309,138.356,138.268,138.268,1573399997.0
2005-01-03 23:15:00,138.27,138.277,138.209,138.229,1253699985.0
2005-01-03 23:30:00,138.247,138.329,138.225,138.304,1311399996.0
2005-01-03 23:45:00,138.33,138.447,138.308,138.375,1253699996.0
2005-01-04 00:00:00,138.364,138.44,138.304,138.385,1343400004.0
2005-01-04 00:15:00,138.39,138.446,138.299,138.423,1366199994.0
2005-01-04 00:30:00,138.42,138.49,138.322,138.323,1332799997.0
2005-01-04 00:45:00,138.335,138.456,138.313,138.32,1388899996.0
2005-01-04 01:00:00,138.319,138.48,138.306,138.434,1283800003.0
2005-01-04 01:15:00,138.452,138.49,138.423,138.453,1409899993.0
2005-01-04 01:30:00,138.483,138.483,138.394,138.394,1662200005.0
2005-01-04 01:45:00,138.401,138.405,138.256,138.348,1594299992.0
2005-01-04 02:00:00,138.353,138.37,138.195,138.249,1298699995.0
2005-01-04 02:15:00,138.263,138.465,138.248,138.425,1262200000.0
2005-01-04 02:30:00,138.429,138.465,138.365,138.376,1525899996.0
2005-01-04 02:45:00,138.387,138.437,138.37,138.388,1407399990.0
2005-01-04 03:00:00,138.395,138.421,138.323,138.376,1382799992.0
2005-01-04 03:15:00,138.392,138.408,138.32,138.322,1409199998.0
2005-01-04 03:30:00,138.335,138.403,138.301,138.343,1300399999.0
2005-01-04 03:45:00,138.356,138.371,138.303,138.308,1169000001.0
2005-01-04 04:00:00,138.295,138.34,138.292,138.335,1199000003.0
2005-01-04 04:15:00,138.332,138.355,138.296,138.308,1511000002.0
2005-01-04 04:30:00,138.311,138.368,138.243,138.344,1653299992.0
2005-01-04 04:45:00,138.345,138.58,138.301,138.54,1428299997.0
2005-01-04 05:00:00,138.538,138.563,138.468,138.483,1408399993.0
2005-01-04 05:15:00,138.482,138.484,138.403,138.423,1087200003.0
2005-01-04 05:30:00,138.42,138.466,138.399,138.401,1157200004.0
2005-01-04 05:45:00,138.398,138.411,138.355,138.398,1243400005.0
2005-01-04 06:00:00,138.382,138.424,138.335,138.335,1385799998.0
2005-01-04 06:15:00,138.345,138.418,138.323,138.411,1514299998.0
2005-01-04 06:30:00,138.411,138.428,138.238,138.294,1357499997.0
2005-01-04 06:45:00,138.299,138.406,138.214,138.376,1462699998.0
2005-01-04 07:00:00,138.403,138.46,138.318,138.327,1262700001.0
2005-01-04 07:15:00,138.342,138.387,138.303,138.345,1255499993.0
2005-01-04 07:30:00,138.361,138.419,138.282,138.4,1380000001.0
2005-01-04 07:45:00,138.393,138.452,138.316,138.445,969199998.0
2005-01-04 08:00:00,138.443,138.475,138.402,138.429,1229199998.0
2005-01-04 08:15:00,138.441,138.5,138.268,138.409,1463900006.0
2005-01-04 08:30:00,138.414,138.425,138.344,138.358,1481199996.0
2005-01-04 08:45:00,138.376,138.376,138.245,138.259,1440500007.0
2005-01-04 09:00:00,138.265,138.275,137.955,137.955,1637900003.0
2005-01-04 09:15:00,137.955,138.053,137.939,137.94,1027699993.0
2005-01-04 09:30:00,137.925,138.061,137.901,138.052,1281900002.0
2005-01-04 09:45:00,138.073,138.214,138.041,138.101,1404200000.0
2005-01-04 10:00:00,138.09,138.107,138.007,138.041,1494800000.0
2005-01-04 10:15:00,138.055,138.146,138.004,138.015,1638199991.0
2005-01-04 10:30:00,138.005,138.082,137.833,137.838,1427499991.0
2005-01-04 10:45:00,137.843,138.117,137.831,138.111,1527200003.0
2005-01-04 11:00:00,138.117,138.145,138.007,138.144,1363600000.0
2005-01-04 11:15:00,138.14,138.335,138.132,138.285,1814199996.0
2005-01-04 11:30:00,138.273,138.34,137.987,138.34,1614399999.0
2005-01-04 11:45:00,138.347,138.567,138.277,138.561,1572200004.0
2005-01-04 12:00:00,138.56,138.902,138.559,138.9,1663900006.0
2005-01-04 12:15:00,138.889,138.902,138.608,138.615,1438399997.0
2005-01-04 12:30:00,138.648,138.736,138.594,138.677,1385199996.0
2005-01-04 12:45:00,138.693,138.72,138.494,138.494,1510699997.0
2005-01-04 13:00:00,138.514,138.514,138.442,138.491,1479400000.0
2005-01-04 13:15:00,138.488,138.494,138.286,138.321,1480400002.0
2005-01-04 13:30:00,138.329,138.393,138.305,138.305,1492500008.0
2005-01-04 13:45:00,138.319,138.352,138.29,138.348,1106999995.0
2005-01-04 14:00:00,138.368,138.522,138.311,138.492,1430500000.0
2005-01-04 14:15:00,138.503,138.567,138.395,138.477,1264400000.0
2005-01-04 14:30:00,138.49,138.505,138.356,138.356,1383599993.0
2005-01-04 14:45:00,138.374,138.473,138.337,138.435,1278000004.0
2005-01-04 15:00:00,138.437,138.477,138.384,138.45,1798800008.0
2005-01-04 15:15:00,138.445,138.58,138.445,138.566,1673799991.0
2005-01-04 15:30:00,138.566,138.639,138.509,138.527,1698800004.0
2005-01-04 15:45:00,138.551,138.598,138.457,138.485,1461699992.0
2005-01-04 16:00:00,138.478,138.628,138.44,138.589,1430799998.0
2005-01-04 16:15:00,138.602,138.609,138.475,138.55,1513599990.0
2005-01-04 16:30:00,138.561,138.607,138.506,138.525,1482799996.0
2005-01-04 16:45:00,138.537,138.637,138.481,138.621,1646999995.0
2005-01-04 17:00:00,138.639,138.676,138.6,138.632,1804099995.0
2005-01-04 17:15:00,138.633,138.633,138.224,138.237,1324800003.0
2005-01-04 17:30:00,138.266,138.338,138.212,138.251,1551599990.0
2005-01-04 17:45:00,138.282,138.75,138.251,138.709,1428100002.0
2005-01-04 18:00:00,138.704,138.716,138.55,138.633,18497999937.0
2005-01-04 18:15:00,138.64,138.687,138.496,138.651,15731999982.0
2005-01-04 18:30:00,138.67,138.673,138.572,138.653,11005899974.0
2005-01-04 18:45:00,138.656,138.656,138.493,138.599,8927199971.0
2005-01-04 19:00:00,138.593,138.668,138.52,138.612,7049600011.0
2005-01-04 19:15:00,138.617,138.744,138.526,138.602,8734399997.0
2005-01-04 19:30:00,138.632,138.675,138.589,138.67,8973099973.0
2005-01-04 19:45:00,138.663,138.693,138.604,138.658,5604299994.0
2005-01-04 20:00:00,138.664,138.713,138.646,138.698,6585399988.0
2005-01-04 20:15:00,138.701,138.707,138.608,138.618,8063799988.0
2005-01-04 20:30:00,138.645,138.674,138.59,138.628,11075899964.0
2005-01-04 20:45:00,138.635,138.676,138.596,138.647,10773699991.0
2005-01-04 21:00:00,138.646,138.721,138.554,138.697,8785100003.0
2005-01-04 21:15:00,138.711,138.745,138.664,138.686,8497999977.0
2005-01-04 21:30:00,138.702,138.956,138.657,138.838,3990800009.0
2005-01-04 21:45:00,138.838,138.864,138.7,138.7,2474699994.0
2005-01-04 22:00:00,138.712,138.893,138.667,138.885,3008799998.0
2005-01-04 22:15:00,138.878,138.89,138.774,138.863,2793299993.0
2005-01-04 22:30:00,138.872,138.896,138.841,138.859,3149199996.0
2005-01-04 22:45:00,138.861,138.875,138.796,138.827,2607699999.0
2005-01-04 23:00:00,138.841,138.846,138.785,138.823,969700004.0
2005-01-04 23:15:00,138.828,138.869,138.801,138.865,1316800001.0
2005-01-04 23:30:00,138.87,138.937,138.854,138.903,1189699994.0
2005-01-04 23:45:00,138.855,138.909,138.809,138.838,1372600000.0
2005-01-05 00:00:00,138.832,138.863,138.758,138.79,1321999998.0
2005-01-05 00:15:00,138.778,138.796,138.675,138.687,1157599997.0
2005-01-05 00:30:00,138.68,138.68,138.592,138.6,1422999999.0
2005-01-05 00:45:00,138.607,138.612,138.545,138.595,1353399992.0
2005-01-05 01:00:00,138.597,138.621,138.525,138.621,1400100005.0
2005-01-05 01:15:00,138.621,138.621,138.513,138.548,1415100007.0
2005-01-05 01:30:00,138.571,138.624,138.547,138.548,1360000001.0
2005-01-05 01:45:00,138.583,138.589,138.451,138.551,1531300007.0
2005-01-05 02:00:00,138.563,138.61,138.516,138.607,1329500003.0
2005-01-05 02:15:00,138.627,138.638,138.578,138.61,1446800000.0
2005-01-05 02:30:00,138.613,138.672,138.596,138.632,1351899989.0
2005-01-05 02:45:00,138.631,138.672,138.567,138.647,1292100000.0
2005-01-05 03:00:00,138.657,138.657,138.53,138.589,1600299992.0
2005-01-05 03:15:00,138.6,138.603,138.44,138.55,1377100002.0
2005-01-05 03:30:00,138.522,138.677,138.473,138.59,1438299990.0
2005-01-05 03:45:00,138.612,138.671,138.549,138.622,1339600007.0
2005-01-05 04:00:00,138.638,138.714,138.519,138.527,1433499994.0
2005-01-05 04:15:00,138.534,138.56,138.466,138.498,1273399991.0
2005-01-05 04:30:00,138.505,138.538,138.474,138.534,1080399997.0
2005-01-05 04:45:00,138.527,138.553,138.501,138.516,1238900008.0
2005-01-05 05:00:00,138.52,138.557,138.492,138.53,1183100002.0
2005-01-05 05:15:00,138.525,138.588,138.499,138.55,1524700001.0
2005-01-05 05:30:00,138.55,138.582,138.497,138.497,1137199997.0
2005-01-05 05:45:00,138.513,138.554,138.495,138.539,1302999999.0
2005-01-05 06:00:00,138.534,138.628,138.5,138.621,1481099998.0
2005-01-05 06:15:00,138.63,138.642,138.499,138.55,1263099995.0
2005-01-05 06:30:00,138.575,138.575,138.445,138.508,1293699995.0
2005-01-05 06:45:00,138.491,138.561,138.464,138.507,1520399994.0
2005-01-05 07:00:00,138.515,138.57,138.446,138.446,1786100005.0
2005-01-05 07:15:00,138.52,138.539,138.461,138.523,1370399993.0
2005-01-05 07:30:00,138.508,138.607,138.487,138.582,1445000002.0
2005-01-05 07:45:00,138.576,138.624,138.516,138.58,1236299997.0
2005-01-05 08:00:00,138.557,138.619,138.515,138.578,1378299998.0
2005-01-05 08:15:00,138.592,138.614,138.518,138.607,1458300004.0
2005-01-05 08:30:00,138.61,138.627,138.573,138.614,1420499997.0
2005-01-05 08:45:00,138.603,138.615,138.534,138.567,1581099994.0
2005-01-05 09:00:00,138.577,138.611,138.556,138.597,1419000001.0
2005-01-05 09:15:00,138.602,138.695,138.563,138.674,1427699998.0
2005-01-05 09:30:00,138.678,138.75,138.571,138.703,1086499997.0
2005-01-05 09:45:00,138.711,138.86,138.673,138.77,1371700003.0
2005-01-05 10:00:00,138.785,138.867,138.725,138.806,1545499998.0
2005-01-05 10:15:00,138.831,138.84,138.745,138.78,1459299997.0
2005-01-05 10:30:00,138.78,138.781,138.717,138.772,1491199993.0
2005-01-05 10:45:00,138.792,138.802,138.633,138.633,1572800002.0
2005-01-05 11:00:00,138.661,138.734,138.631,138.709,1332400000.0
2005-01-05 11:15:00,138.709,138.85,138.7,138.835,1665399995.0
2005-01-05 11:30:00,138.844,138.866,138.785,138.861,1398300004.0
2005-01-05 11:45:00,138.876,138.928,138.805,138.823,1544499993.0
2005-01-05 12:00:00,138.828,138.946,138.736,138.753,1648400007.0
2005-01-05 12:15:00,138.751,138.836,138.703,138.827,1680999999.0
2005-01-05 12:30:00,138.834,138.852,138.74,138.849,1441500002.0
2005-01-05 12:45:00,138.872,138.924,138.721,138.724,1549100001.0
2005-01-05 13:00:00,138.707,138.76,138.645,138.672,1515199995.0
2005-01-05 13:15:00,138.676,138.726,138.38,138.403,1906599986.0
2005-01-05 13:30:00,138.408,138.437,138.293,138.32,1474599995.0
2005-01-05 13:45:00,138.336,138.45,138.318,138.357,1296699994.0
2005-01-05 14:00:00,138.366,138.41,138.327,138.363,1519799996.0
2005-01-05 14:15:00,138.359,138.438,138.251,138.265,1300399994.0
2005-01-05 14:30:00,138.272,138.404,138.256,138.29,1360499999.0
2005-01-05 14:45:00,138.285,138.292,138.105,138.122,1439300004.0
2005-01-05 15:00:00,138.142,138.215,138.071,138.071,1462800000.0
2005-01-05 15:15:00,138.07,138.109,137.963,137.991,1684200004.0
2005-01-05 15:30:00,138.003,138.062,137.848,137.954,1290599997.0
2005-01-05 15:45:00,137.973,138.147,137.968,138.117,1426200004.0
2005-01-05 16:00:00,138.1,138.117,138.027,138.062,1590199994.0
2005-01-05 16:15:00,138.05,138.145,137.995,138.072,1734900000.0
2005-01-05 16:30:00,138.085,138.1,137.904,137.941,1645300005.0
2005-01-05 16:45:00,137.938,137.967,137.862,137.93,1609299991.0
2005-01-05 17:00:00,137.945,138.04,137.878,137.981,1448599997.0
2005-01-05 17:15:00,137.975,138.005,137.903,137.917,1249599998.0
2005-01-05 17:30:00,137.926,137.962,137.822,137.848,1861899995.0
2005-01-05 17:45:00,137.84,137.917,137.754,137.85,1558799994.0
2005-01-05 18:00:00,137.855,138.11,137.843,138.047,19897799989.0
2005-01-05 18:15:00,138.048,138.123,137.956,138.099,16205199972.0
2005-01-05 18:30:00,138.108,138.227,138.096,138.216,11369199982.0
2005-01-05 18:45:00,138.207,138.238,138.03,138.09,8997099996.0
2005-01-05 19:00:00,138.093,138.193,138.074,138.178,7652099990.0
2005-01-05 19:15:00,138.184,138.214,138.092,138.101,8439100001.0
2005-01-05 19:30:00,138.111,138.163,138.04,138.044,8909499985.0
2005-01-05 19:45:00,138.05,138.067,137.921,137.994,6183300000.0
2005-01-05 20:00:00,138.001,138.026,137.871,137.999,6890699999.0
2005-01-05 20:15:00,137.986,138.018,137.954,137.991,7965499997.0
2005-01-05 20:30:00,137.99,138.009,137.876,137.904,11008099967.0
2005-01-05 20:45:00,137.919,138.016,137.884,137.96,11022099985.0
2005-01-05 21:00:00,137.969,138.013,137.908,137.918,8999400007.0
2005-01-05 21:15:00,137.935,137.998,137.87,137.917,8599499996.0
2005-01-05 21:30:00,137.911,138.012,137.882,138.007,4139999996.0
2005-01-05 21:45:00,138.017,138.097,137.998,138.019,2751899996.0
2005-01-05 22:00:00,138.026,138.065,138.006,138.033,2925799991.0
2005-01-05 22:15:00,138.037,138.037,137.982,138.0,2672599989.0
2005-01-05 22:30:00,138.006,138.054,137.884,137.971,2879999993.0
2005-01-05 22:45:00,137.971,138.003,137.948,137.975,2656199985.0
2005-01-05 23:00:00,137.997,138.052,137.989,138.029,1167500001.0
2005-01-05 23:15:00,138.023,138.038,137.941,138.006,1473800004.0
2005-01-05 23:30:00,138.023,138.058,137.991,138.058,1510600002.0
2005-01-05 23:45:00,138.062,138.072,138.022,138.072,1055200001.0
2005-01-06 00:00:00,138.062,138.148,138.06,138.108,1390099996.0
2005-01-06 00:15:00,138.118,138.139,138.066,138.092,1438499996.0
2005-01-06 00:30:00,138.068,138.189,138.053,138.158,1471599995.0
2005-01-06 00:45:00,138.157,138.185,138.117,138.153,1487699993.0
2005-01-06 01:00:00,138.17,138.193,138.099,138.099,1561599992.0
2005-01-06 01:15:00,138.116,138.118,138.013,138.092,1629800008.0
2005-01-06 01:30:00,138.093,138.113,138.025,138.05,1563699994.0
2005-01-06 01:45:00,138.063,138.11,137.939,137.945,1743599992.0
2005-01-06 02:00:00,137.962,138.095,137.947,138.073,1428300000.0
2005-01-06 02:15:00,138.078,138.159,138.052,138.134,1146399995.0
2005-01-06 02:30:00,138.126,138.139,138.04,138.055,1213899997.0
2005-01-06 02:45:00,138.053,138.073,137.947,137.947,1493800009.0
2005-01-06 03:00:00,137.95,138.0,137.893,137.983,1514700000.0
2005-01-06 03:15:00,137.981,138.039,137.894,138.037,1467100004.0
2005-01-06 03:30:00,138.047,138.065,137.924,137.956,1197999995.0
2005-01-06 03:45:00,137.95,138.006,137.926,137.995,1131599994.0
2005-01-06 04:00:00,137.992,138.168,137.984,138.069,1445599994.0
2005-01-06 04:15:00,138.121,138.174,138.093,138.131,1622599995.0
2005-01-06 04:30:00,138.138,138.172,138.102,138.139,1435999996.0
2005-01-06 04:45:00,138.148,138.163,138.119,138.154,985799997.0
2005-01-06 05:00:00,138.155,138.201,138.119,138.163,1543599996.0
2005-01-06 05:15:00,138.158,138.185,138.13,138.167,1310300005.0
2005-01-06 05:30:00,138.172,138.191,138.125,138.14,1018799998.0
2005-01-06 05:45:00,138.145,138.21,138.107,138.2,1688699990.0
2005-01-06 06:00:00,138.209,138.243,138.18,138.201,1571199993.0
2005-01-06 06:15:00,138.205,138.24,138.172,138.24,1176699999.0
2005-01-06 06:30:00,138.25,138.25,138.185,138.197,1419999993.0
2005-01-06 06:45:00,138.206,138.248,138.187,138.192,1423099999.0
2005-01-06 07:00:00,138.197,138.287,138.176,138.244,1493299998.0
2005-01-06 07:15:00,138.243,138.257,138.206,138.227,1215099998.0
2005-01-06 07:30:00,138.238,138.262,138.179,138.217,1336599992.0
2005-01-06 07:45:00,138.207,138.253,137.969,137.97,1397999997.0
2005-01-06 08:00:00,137.99,138.232,137.984,138.13,1439700004.0
2005-01-06 08:15:00,138.133,138.248,138.098,138.221,1236399995.0
2005-01-06 08:30:00,138.232,138.371,138.197,138.296,1476999993.0
2005-01-06 08:45:00,138.308,138.366,138.265,138.308,1396899987.0
2005-01-06 09:00:00,138.313,138.349,138.243,138.288,1743099993.0
2005-01-06 09:15:00,138.295,138.45,138.282,138.371,1769600008.0
2005-01-06 09:30:00,138.392,138.435,138.255,138.264,1351299998.0
2005-01-06 09:45:00,138.29,138.3,138.185,138.207,1479599993.0
2005-01-06 10:00:00,138.22,138.234,138.17,138.172,1428100007.0
2005-01-06 10:15:00,138.172,138.204,138.104,138.155,1391000000.0
2005-01-06 10:30:00,138.172,138.208,138.014,138.077,1627899991.0
2005-01-06 10:45:00,138.088,138.228,138.075,138.207,1352900002.0
2005-01-06 11:00:00,138.252,138.287,138.165,138.182,1624400014.0
2005-01-06 11:15:00,138.193,138.28,138.193,138.247,1659999998.0
2005-01-06 11:30:00,138.251,138.261,138.067,138.073,1582600002.0
2005-01-06 11:45:00,138.085,138.277,138.075,138.215,1371100008.0
2005-01-06 12:00:00,138.216,138.32,138.213,138.273,1575100000.0
2005-01-06 12:15:00,138.27,138.316,138.173,138.297,1289199995.0
2005-01-06 12:30:00,138.31,138.595,138.279,138.541,1485099999.0
2005-01-06 12:45:00,138.569,138.57,138.372,138.372,1499599995.0
2005-01-06 13:00:00,138.384,138.461,138.378,138.442,1226199997.0
2005-01-06 13:15:00,138.439,138.466,138.318,138.375,1042699999.0
2005-01-06 13:30:00,138.392,138.392,138.205,138.38,1528999985.0
2005-01-06 13:45:00,138.374,138.444,138.289,138.361,1516700000.0
2005-01-06 14:00:00,138.368,138.38,138.266,138.296,1556199999.0
2005-01-06 14:15:00,138.295,138.344,138.228,138.247,1505199998.0
2005-01-06 14:30:00,138.257,138.277,138.198,138.258,1481300004.0
2005-01-06 14:45:00,138.252,138.324,138.197,138.277,1459899991.0
2005-01-06 15:00:00,138.298,138.299,138.232,138.288,1459499988.0
2005-01-06 15:15:00,138.268,138.285,138.167,138.225,1538900006.0
2005-01-06 15:30:00,138.19,138.241,138.053,138.089,1594099998.0
2005-01-06 15:45:00,138.105,138.137,138.078,138.112,1317999996.0
2005-01-06 16:00:00,138.107,138.156,138.057,138.121,1417800004.0
2005-01-06 16:15:00,138.128,138.234,138.119,138.14,1616200001.0
2005-01-06 16:30:00,138.174,138.239,138.121,138.189,1734500000.0
2005-01-06 16:45:00,138.19,138.346,138.178,138.332,1376999994.0
2005-01-06 17:00:00,138.355,138.409,138.273,138.275,1357500012.0
2005-01-06 17:15:00,138.273,138.309,138.251,138.259,1177099996.0
2005-01-06 17:30:00,138.261,138.409,138.245,138.4,1727099991.0
2005-01-06 17:45:00,138.413,138.485,138.371,138.375,1670999997.0
2005-01-06 18:00:00,138.392,138.496,138.251,138.306,18639999968.0
2005-01-06 18:15:00,138.31,138.427,138.284,138.38,15425599981.0
2005-01-06 18:30:00,138.388,138.435,138.255,138.335,11453200000.0
2005-01-06 18:45:00,138.353,138.353,138.197,138.31,9378599977.0
2005-01-06 19:00:00,138.306,138.357,138.263,138.333,7432699993.0
2005-01-06 19:15:00,138.341,138.391,138.267,138.267,8868199997.0
2005-01-06 19:30:00,138.258,138.295,138.184,138.233,8281999986.0
2005-01-06 19:45:00,138.236,138.33,138.218,138.29,6097799997.0
2005-01-06 20:00:00,138.295,138.31,138.245,138.295,6721799983.0
2005-01-06 20:15:00,138.315,138.329,138.2,138.223,7699299995.0
2005-01-06 20:30:00,138.219,138.285,138.201,138.253,10708599994.0
2005-01-06 20:45:00,138.26,138.309,138.225,138.292,11004899997.0
2005-01-06 21:00:00,138.274,138.322,138.217,138.284,8553700005.0
2005-01-06 21:15:00,138.294,138.3,138.225,138.284,8367999997.0
2005-01-06 21:30:00,138.274,138.311,138.269,138.288,3935499982.0
2005-01-06 21:45:00,138.295,138.422,138.255,138.337,2219299998.0
2005-01-06 22:00:00,138.346,138.354,138.229,138.288,2751399998.0
2005-01-06 22:15:00,138.304,138.391,138.242,138.388,2794499997.0
2005-01-06 22:30:00,138.394,138.428,138.353,138.413,3461900010.0
2005-01-06 22:45:00,138.415,138.421,138.254,138.348,2818700013.0
2005-01-06 23:00:00,138.38,138.404,138.329,138.352,1142599996.0
2005-01-06 23:15:00,138.355,138.359,138.298,138.309,1437599992.0
2005-01-06 23:30:00,138.313,138.329,138.244,138.293,990899994.0
2005-01-06 23:45:00,138.267,138.349,138.2,138.298,1346400001.0
2005-01-07 00:00:00,138.28,138.299,138.223,138.269,1248800000.0
2005-01-07 00:15:00,138.292,138.427,138.257,138.403,1472299999.0
2005-01-07 00:30:00,138.4,138.43,138.287,138.307,1455100003.0
2005-01-07 00:45:00,138.325,138.344,138.218,138.218,1252700002.0
2005-01-07 01:00:00,138.258,138.272,138.218,138.237,1284599994.0
2005-01-07 01:15:00,138.258,138.281,138.207,138.267,1615799998.0
2005-01-07 01:30:00,138.27,138.293,138.223,138.249,1639100001.0
2005-01-07 01:45:00,138.259,138.296,138.225,138.247,1316699994.0
2005-01-07 02:00:00,138.243,138.256,138.177,138.204,1648500000.0
2005-01-07 02:15:00,138.215,138.224,138.107,138.167,1402100002.0
2005-01-07 02:30:00,138.163,138.222,138.154,138.201,1593799988.0
2005-01-07 02:45:00,138.207,138.265,138.172,138.23,1680499993.0
2005-01-07 03:00:00,138.245,138.249,138.085,138.094,1307800004.0
2005-01-07 03:15:00,138.108,138.188,138.103,138.145,1801900001.0
2005-01-07 03:30:00,138.147,138.158,138.06,138.1,1351200001.0
2005-01-07 03:45:00,138.105,138.164,138.042,138.163,1233499998.0
2005-01-07 04:00:00,138.157,138.259,138.133,138.21,1537700005.0
2005-01-07 04:15:00,138.207,138.224,138.177,138.212,1574500000.0
2005-01-07 04:30:00,138.231,138.231,138.157,138.201,1245399998.0
2005-01-07 04:45:00,138.194,138.225,138.156,138.195,1293000003.0
2005-01-07 05:00:00,138.194,138.267,138.182,138.26,1198999999.0
2005-01-07 05:15:00,138.268,138.268,138.154,138.167,1555199999.0
2005-01-07 05:30:00,138.176,138.176,138.097,138.127,1177100000.0
2005-01-07 05:45:00,138.152,138.182,138.123,138.142,1347599994.0
2005-01-07 06:00:00,138.143,138.204,138.136,138.188,1079699996.0
2005-01-07 06:15:00,138.199,138.2,138.125,138.125,1403599995.0
2005-01-07 06:30:00,138.128,138.15,138.079,138.115,1392000000.0
2005-01-07 06:45:00,138.122,138.126,138.06,138.089,1326200000.0
2005-01-07 07:00:00,138.11,138.114,138.05,138.063,1439599987.0
2005-01-07 07:15:00,138.051,138.072,137.996,138.027,1423099992.0
2005-01-07 07:30:00,138.029,138.03,137.968,137.998,1660100000.0
2005-01-07 07:45:00,137.989,138.007,137.952,138.006,1541299988.0
2005-01-07 08:00:00,138.0,138.023,137.881,137.928,1362500007.0
2005-01-07 08:15:00,137.945,138.028,137.922,138.0,1432800001.0
2005-01-07 08:30:00,138.006,138.017,137.914,137.914,1924600001.0
2005-01-07 08:45:00,137.948,137.983,137.817,137.864,1306499998.0
2005-01-07 09:00:00,137.885,138.0,137.877,137.962,1350000002.0
2005-01-07 09:15:00,137.973,137.985,137.907,137.927,1399499993.0
2005-01-07 09:30:00,137.932,137.996,137.909,137.957,1259099996.0
2005-01-07 09:45:00,137.968,138.051,137.955,138.027,1264799987.0
2005-01-07 10:00:00,137.992,138.052,137.959,137.989,1589600004.0
2005-01-07 10:15:00,137.989,138.054,137.96,138.026,1429900002.0
2005-01-07 10:30:00,138.037,138.12,138.022,138.104,1525600002.0
2005-01-07 10:45:00,138.125,138.125,137.983,137.984,1053099994.0
2005-01-07 11:00:00,137.991,138.03,137.898,138.002,1284799987.0
2005-01-07 11:15:00,137.993,138.056,137.914,138.025,1414099996.0
2005-01-07 11:30:00,138.032,138.061,137.936,138.0,1771499988.0
2005-01-07 11:45:00,138.003,138.073,137.981,138.071,1543899993.0
2005-01-07 12:00:00,138.072,138.186,138.055,138.18,1716200000.0
2005-01-07 12:15:00,138.184,138.255,138.148,138.162,1542499997.0
2005-01-07 12:30:00,138.164,138.233,138.147,138.147,1119499993.0
2005-01-07 12:45:00,138.16,138.165,138.073,138.098,1435400002.0
2005-01-07 13:00:00,138.105,138.18,138.095,138.125,1351299995.0
2005-01-07 13:15:00,138.12,138.181,138.092,138.096,1296499995.0
2005-01-07 13:30:00,138.1,138.118,137.942,137.964,1460000006.0
2005-01-07 13:45:00,137.953,138.087,137.937,138.087,1545999992.0
2005-01-07 14:00:00,138.103,138.135,138.024,138.07,1707599991.0
2005-01-07 14:15:00,138.071,138.09,138.003,138.012,1112599992.0
2005-01-07 14:30:00,138.04,138.087,137.985,138.022,1335899998.0
2005-01-07 14:45:00,138.013,138.032,137.935,137.994,1263899999.0
2005-01-07 15:00:00,138.01,138.067,137.992,138.032,1588099989.0
2005-01-07 15:15:00,138.018,138.068,137.77,138.009,1244500002.0
2005-01-07 15:30:00,137.959,138.167,137.69,137.805,1876599995.0
2005-01-07 15:45:00,137.812,137.812,137.426,137.555,1413400004.0
2005-01-07 16:00:00,137.548,137.606,137.398,137.399,1239599990.0
2005-01-07 16:15:00,137.38,137.429,137.342,137.411,1649900003.0
2005-01-07 16:30:00,137.427,137.447,137.305,137.381,1721900000.0
2005-01-07 16:45:00,137.387,137.387,137.28,137.297,1310099993.0
2005-01-07 17:00:00,137.305,137.311,136.997,137.095,1626900006.0
2005-01-07 17:15:00,137.106,137.138,136.557,136.567,1410999990.0
2005-01-07 17:30:00,136.597,136.802,136.57,136.719,1591599988.0
2005-01-07 17:45:00,136.713,136.816,136.653,136.768,1542499997.0
2005-01-07 18:00:00,136.797,137.04,136.663,136.879,18488099956.0
2005-01-07 18:15:00,136.895,136.94,136.754,136.823,16105399958.0
2005-01-07 18:30:00,136.84,136.992,136.784,136.964,11560699991.0
2005-01-07 18:45:00,136.957,137.055,136.926,137.02,9840400003.0
2005-01-07 19:00:00,137.023,137.066,136.981,137.004,7214899999.0
2005-01-07 19:15:00,136.988,137.005,136.83,136.864,8897099985.0
2005-01-07 19:30:00,136.877,136.947,136.857,136.879,8599599979.0
2005-01-07 19:45:00,136.897,136.941,136.838,136.878,6089999987.0
2005-01-07 20:00:00,136.899,136.917,136.603,136.618,6562599978.0
2005-01-07 20:15:00,136.651,136.79,136.617,136.77,7685899986.0
2005-01-07 20:30:00,136.77,136.806,136.729,136.782,11326999995.0
2005-01-07 20:45:00,136.77,136.858,136.74,136.838,10841899989.0
2005-01-07 21:00:00,136.848,136.96,136.799,136.94,8590899969.0
2005-01-07 21:15:00,136.936,137.01,136.918,136.935,8207699998.0
2005-01-07 21:30:00,136.935,137.017,136.875,136.97,4247199983.0
2005-01-07 21:45:00,136.97,136.985,136.861,136.958,2254599992.0
2005-01-07 22:00:00,136.971,136.998,136.795,136.942,3130199989.0
2005-01-07 22:15:00,136.876,136.942,136.772,136.818,2890299996.0
2005-01-07 22:30:00,136.785,136.841,136.601,136.744,3124999984.0
2005-01-07 22:45:00,136.745,136.777,136.718,136.733,2420199997.0
2005-01-07 23:00:00,136.76,136.817,136.74,136.803,1220700000.0
2005-01-07 23:15:00,136.796,136.796,136.734,136.757,1358999993.0
2005-01-07 23:30:00,136.76,136.789,136.677,136.689,1518499999.0
2005-01-07 23:45:00,136.688,136.758,136.677,136.72,1443600002.0
2005-01-10 00:00:00,136.827,136.88,136.744,136.777,1583599994.0
2005-01-10 00:15:00,136.773,136.827,136.749,136.81,1284899994.0
2005-01-10 00:30:00,136.808,136.863,136.696,136.718,1211199998.0
2005-01-10 00:45:00,136.72,136.812,136.72,136.804,1360100005.0
2005-01-10 01:00:00,136.745,136.832,136.745,136.818,1384599998.0
2005-01-10 01:15:00,136.84,136.864,136.783,136.814,1275100000.0
2005-01-10 01:30:00,136.823,136.83,136.725,136.725,1517999985.0
2005-01-10 01:45:00,136.734,136.825,136.701,136.8,1569400004.0
2005-01-10 02:00:00,136.808,136.963,136.801,136.945,1463399996.0
2005-01-10 02:15:00,136.956,137.001,136.894,136.894,1246199997.0
2005-01-10 02:30:00,136.885,136.885,136.796,136.802,1242000002.0
2005-01-10 02:45:00,136.83,136.927,136.796,136.913,1391499999.0
2005-01-10 03:00:00,136.927,137.017,136.9,136.988,1440599999.0
2005-01-10 03:15:00,136.989,136.994,136.851,136.867,1383599994.0
2005-01-10 03:30:00,136.867,136.906,136.85,136.856,1145199997.0
2005-01-10 03:45:00,136.873,136.873,136.751,136.768,1243300002.0
2005-01-10 04:00:00,136.769,136.825,136.757,136.79,1214399997.0
2005-01-10 04:15:00,136.765,136.829,136.756,136.818,1289300001.0
2005-01-10 04:30:00,136.825,136.85,136.783,136.81,1096300004.0
2005-01-10 04:45:00,136.802,136.848,136.764,136.823,1168099998.0
2005-01-10 05:00:00,136.838,136.846,136.8,136.811,1285799995.0
2005-01-10 05:15:00,136.82,136.874,136.753,136.796,1395399993.0
2005-01-10 05:30:00,136.77,136.827,136.749,136.81,1283399995.0
2005-01-10 05:45:00,136.802,136.898,136.757,136.88,1524299991.0
2005-01-10 06:00:00,136.882,136.903,136.837,136.858,1529799993.0
2005-01-10 06:15:00,136.877,136.899,136.855,136.873,1183699995.0
2005-01-10 06:30:00,136.877,136.877,136.817,136.819,1114100003.0
2005-01-10 06:45:00,136.827,136.866,136.819,136.845,1254500006.0
2005-01-10 07:00:00,136.846,136.88,136.818,136.852,1296499997.0
2005-01-10 07:15:00,136.848,136.875,136.807,136.838,1068999998.0
2005-01-10 07:30:00,136.835,136.843,136.762,136.772,1341399999.0
2005-01-10 07:45:00,136.765,136.783,136.74,136.763,1317400002.0
2005-01-10 08:00:00,136.762,136.832,136.736,136.813,1383200001.0
2005-01-10 08:15:00,136.825,136.929,136.821,136.911,1570200003.0
2005-01-10 08:30:00,136.917,136.939,136.817,136.84,1574099999.0
2005-01-10 08:45:00,136.845,136.895,136.811,136.877,1324899992.0
2005-01-10 09:00:00,136.874,136.958,136.758,136.788,1469700000.0
2005-01-10 09:15:00,136.765,136.856,136.733,136.755,1551200006.0
2005-01-10 09:30:00,136.745,136.954,136.738,136.839,1382699994.0
2005-01-10 09:45:00,136.862,136.866,136.617,136.656,1715199986.0
2005-01-10 10:00:00,136.658,136.777,136.649,136.738,1600599993.0
2005-01-10 10:15:00,136.751,136.882,136.748,136.8,1673900000.0
2005-01-10 10:30:00,136.802,136.823,136.724,136.791,1498600004.0
2005-01-10 10:45:00,136.79,136.929,136.769,136.897,1123899993.0
2005-01-10 11:00:00,136.911,136.973,136.858,136.958,1573600000.0
2005-01-10 11:15:00,136.953,137.022,136.893,136.915,1347599993.0
2005-01-10 11:30:00,136.928,136.951,136.849,136.926,1455300004.0
2005-01-10 11:45:00,136.945,136.973,136.761,136.826,1818300007.0
2005-01-10 12:00:00,136.825,136.9,136.814,136.853,1562899995.0
2005-01-10 12:15:00,136.858,136.906,136.806,136.862,1319099998.0
2005-01-10 12:30:00,136.877,136.877,136.768,136.781,1510899998.0
2005-01-10 12:45:00,136.789,136.832,136.758,136.804,1324299991.0
2005-01-10 13:00:00,136.81,136.828,136.735,136.752,1207899993.0
2005-01-10 13:15:00,136.771,136.786,136.637,136.647,1182399996.0
2005-01-10 13:30:00,136.637,136.688,136.574,136.672,1508600001.0
2005-01-10 13:45:00,136.689,136.879,136.661,136.796,1402299994.0
2005-01-10 14:00:00,136.809,136.809,136.661,136.675,1214099991.0
2005-01-10 14:15:00,136.691,136.704,136.609,136.633,1271900008.0
2005-01-10 14:30:00,136.637,136.66,136.565,136.6,1242199995.0
2005-01-10 14:45:00,136.603,136.719,136.587,136.707,1554699999.0
2005-01-10 15:00:00,136.722,136.793,136.682,136.793,1523999996.0
2005-01-10 15:15:00,136.812,136.871,136.734,136.847,1346200001.0
2005-01-10 15:30:00,136.846,136.851,136.637,136.663,1387699999.0
2005-01-10 15:45:00,136.668,136.747,136.632,136.695,1361399993.0
2005-01-10 16:00:00,136.697,136.699,136.642,136.688,1382000000.0
2005-01-10 16:15:00,136.697,136.728,136.675,136.692,1357499997.0
2005-01-10 16:30:00,136.703,136.741,136.679,136.685,1510100004.0
2005-01-10 16:45:00,136.687,136.705,136.601,136.619,1616000000.0
2005-01-10 17:00:00,136.625,136.758,136.556,136.712,1280600003.0
2005-01-10 17:15:00,136.71,136.727,136.665,136.707,1514600001.0
2005-01-10 17:30:00,136.711,136.716,136.55,136.695,1220699991.0
2005-01-10 17:45:00,136.7,136.812,136.691,136.791,1445299999.0
2005-01-10 18:00:00,136.775,136.833,136.685,136.805,19070999970.0
2005-01-10 18:15:00,136.825,136.867,136.771,136.787,15880999991.0
2005-01-10 18:30:00,136.791,136.817,136.74,136.791,11289899980.0
2005-01-10 18:45:00,136.786,136.79,136.716,136.733,9321500007.0
2005-01-10 19:00:00,136.748,136.748,136.666,136.676,7361700008.0
2005-01-10 19:15:00,136.679,136.679,136.498,136.501,9032199968.0
2005-01-10 19:30:00,136.508,136.514,136.368,136.443,8184199976.0
2005-01-10 19:45:00,136.44,136.46,136.334,136.39,6502500005.0
2005-01-10 20:00:00,136.426,136.51,136.371,136.46,6801799973.0
2005-01-10 20:15:00,136.463,136.467,136.33,136.333,7645899994.0
2005-01-10 20:30:00,136.349,136.373,136.296,136.36,11493199971.0
2005-01-10 20:45:00,136.367,136.378,136.249,136.27,10284299986.0
2005-01-10 21:00:00,136.267,136.325,136.242,136.27,8711299982.0
2005-01-10 21:15:00,136.277,136.277,136.208,136.262,7781299982.0
2005-01-10 21:30:00,136.26,136.299,136.255,136.271,4448899981.0
2005-01-10 21:45:00,136.289,136.35,136.271,136.281,2430099986.0
2005-01-10 22:00:00,136.282,136.394,136.282,136.341,2665299987.0
2005-01-10 22:15:00,136.35,136.41,136.325,136.325,2679300001.0
2005-01-10 22:30:00,136.32,136.332,136.272,136.282,3230099991.0
2005-01-10 22:45:00,136.283,136.335,136.274,136.303,2560900007.0
2005-01-10 23:00:00,136.32,136.341,136.299,136.302,1164200001.0
2005-01-10 23:15:00,136.303,136.43,136.279,136.417,1370299986.0
2005-01-10 23:30:00,136.459,136.461,136.398,136.402,1325499995.0
2005-01-10 23:45:00,136.412,136.452,136.397,136.399,1206100000.0
2005-01-11 00:00:00,136.392,136.493,136.312,136.463,1667499999.0
2005-01-11 00:15:00,136.479,136.479,136.246,136.391,1258399992.0
2005-01-11 00:30:00,136.398,136.436,136.28,136.412,1346699998.0
2005-01-11 00:45:00,136.421,136.515,136.357,136.51,1532300003.0
2005-01-11 01:00:00,136.53,136.614,136.46,136.493,1297400000.0
2005-01-11 01:15:00,136.498,136.56,136.476,136.56,1167199995.0
2005-01-11 01:30:00,136.573,136.625,136.475,136.617,1933399999.0
2005-01-11 01:45:00,136.625,136.632,136.299,136.544,1256300003.0
2005-01-11 02:00:00,136.528,136.623,136.485,136.614,1217400007.0
2005-01-11 02:15:00,136.63,136.679,136.509,136.669,1376700001.0
2005-01-11 02:30:00,136.673,136.722,136.581,136.626,1296700000.0
2005-01-11 02:45:00,136.626,136.684,136.589,136.589,1280799996.0
2005-01-11 03:00:00,136.619,136.663,136.599,136.635,1338000000.0
2005-01-11 03:15:00,136.622,136.644,136.591,136.635,1326399994.0
2005-01-11 03:30:00,136.65,136.667,136.589,136.598,1290699995.0
2005-01-11 03:45:00,136.607,136.619,136.577,136.599,1221400002.0
2005-01-11 04:00:00,136.605,136.605,136.508,136.536,969099998.0
2005-01-11 04:15:00,136.544,136.634,136.519,136.581,1477699993.0
2005-01-11 04:30:00,136.602,136.621,136.58,136.598,1366699997.0
2005-01-11 04:45:00,136.599,136.631,136.586,136.605,1093099993.0
2005-01-11 05:00:00,136.623,136.633,136.593,136.594,1567200007.0
2005-01-11 05:15:00,136.603,136.617,136.552,136.578,1286600000.0
2005-01-11 05:30:00,136.568,136.592,136.549,136.564,1054099994.0
2005-01-11 05:45:00,136.57,136.597,136.533,136.543,969599993.0
2005-01-11 06:00:00,136.534,136.588,136.504,136.58,1454900002.0
2005-01-11 06:15:00,136.588,136.588,136.508,136.519,1229499996.0
2005-01-11 06:30:00,136.522,136.553,136.507,136.535,1196100004.0
2005-01-11 06:45:00,136.543,136.547,136.421,136.497,1337500005.0
2005-01-11 07:00:00,136.509,136.563,136.468,136.51,1556099997.0
2005-01-11 07:15:00,136.497,136.542,136.49,136.502,1256400007.0
2005-01-11 07:30:00,136.503,136.529,136.467,136.474,1108499999.0
2005-01-11 07:45:00,136.467,136.487,136.436,136.475,1311500000.0
2005-01-11 08:00:00,136.472,136.478,136.387,136.419,1129899997.0
2005-01-11 08:15:00,136.425,136.474,136.402,136.463,1485299999.0
2005-01-11 08:30:00,136.468,136.534,136.42,136.438,1360900003.0
2005-01-11 08:45:00,136.44,136.44,136.387,136.424,1302200001.0
2005-01-11 09:00:00,136.445,136.471,136.373,136.467,1268299997.0
2005-01-11 09:15:00,136.457,136.486,136.393,136.413,1332799997.0
2005-01-11 09:30:00,136.396,136.566,136.367,136.519,1502300002.0
2005-01-11 09:45:00,136.533,136.605,136.505,136.605,1357099997.0
2005-01-11 10:00:00,136.598,136.602,136.501,136.543,1409899994.0
2005-01-11 10:15:00,136.553,136.638,136.519,136.638,1716600000.0
2005-01-11 10:30:00,136.647,136.661,136.556,136.635,1508400007.0
2005-01-11 10:45:00,136.634,136.724,136.606,136.685,1489699995.0
2005-01-11 11:00:00,136.7,136.714,136.626,136.644,1450600004.0
2005-01-11 11:15:00,136.634,136.829,136.633,136.754,1264600002.0
2005-01-11 11:30:00,136.775,136.791,136.738,136.773,1542099997.0
2005-01-11 11:45:00,136.778,136.871,136.754,136.835,1637000007.0
2005-01-11 12:00:00,136.865,136.945,136.857,136.867,1542800003.0
2005-01-11 12:15:00,136.853,136.91,136.798,136.798,1264999998.0
2005-01-11 12:30:00,136.807,136.855,136.768,136.791,1386400002.0
2005-01-11 12:45:00,136.78,136.83,136.747,136.79,1547799997.0
2005-01-11 13:00:00,136.811,136.838,136.769,136.8,1527600011.0
2005-01-11 13:15:00,136.796,136.869,136.767,136.777,1440499994.0
2005-01-11 13:30:00,136.795,136.844,136.681,136.681,1269299991.0
2005-01-11 13:45:00,136.689,136.735,136.672,136.71,1259100003.0
2005-01-11 14:00:00,136.742,136.826,136.673,136.813,1319700009.0
2005-01-11 14:15:00,136.807,136.816,136.723,136.728,1569599995.0
2005-01-11 14:30:00,136.758,136.769,136.706,136.722,1378699992.0
2005-01-11 14:45:00,136.73,136.749,136.663,136.703,1301100004.0
2005-01-11 15:00:00,136.717,136.727,136.642,136.682,1104899995.0
2005-01-11 15:15:00,136.667,136.689,136.586,136.661,1544300004.0
2005-01-11 15:30:00,136.657,136.687,136.6,136.65,1663600001.0
2005-01-11 15:45:00,136.66,136.665,136.553,136.577,1484599998.0
2005-01-11 16:00:00,136.583,136.588,136.453,136.508,1494999987.0
2005-01-11 16:15:00,136.527,136.61,136.452,136.543,1393299986.0
2005-01-11 16:30:00,136.557,136.579,136.509,136.546,1421800000.0
2005-01-11 16:45:00,136.553,136.632,136.543,136.565,1334499994.0
2005-01-11 17:00:00,136.584,136.603,136.54,136.551,1559799995.0
2005-01-11 17:15:00,136.576,136.604,136.542,136.545,1412200004.0
2005-01-11 17:30:00,136.543,136.578,136.52,136.563,1348499996.0
2005-01-11 17:45:00,136.568,136.605,136.478,136.563,1429999992.0
2005-01-11 18:00:00,136.558,136.614,135.81,136.538,19846099990.0
2005-01-11 18:15:00,136.543,136.58,136.514,136.547,15406299993.0
2005-01-11 18:30:00,136.562,136.578,136.115,136.289,11140199975.0
2005-01-11 18:45:00,136.292,136.292,135.962,135.962,10114299993.0
2005-01-11 19:00:00,135.961,136.017,135.793,135.938,7437600014.0
2005-01-11 19:15:00,135.92,135.939,135.715,135.775,9227999996.0
2005-01-11 19:30:00,135.796,135.804,135.369,135.448,8856899967.0
2005-01-11 19:45:00,135.48,135.6,135.39,135.575,5761499984.0
2005-01-11 20:00:00,135.59,135.646,135.495,135.509,6646999972.0
2005-01-11 20:15:00,135.552,135.582,135.433,135.486,8204699980.0
2005-01-11 20:30:00,135.496,135.523,135.41,135.483,11175899992.0
2005-01-11 20:45:00,135.477,135.516,135.427,135.471,10999699979.0
2005-01-11 21:00:00,135.472,135.579,135.469,135.56,9010000000.0
2005-01-11 21:15:00,135.564,135.581,135.484,135.488,8227699990.0
2005-01-11 21:30:00,135.485,135.52,135.398,135.418,4042600010.0
2005-01-11 21:45:00,135.413,135.515,135.388,135.467,2552599998.0
2005-01-11 22:00:00,135.468,135.541,135.424,135.468,2842399991.0
2005-01-11 22:15:00,135.483,135.528,135.438,135.46,2908999990.0
2005-01-11 22:30:00,135.458,135.498,135.435,135.454,3493599987.0
2005-01-11 22:45:00,135.467,135.531,135.436,135.518,2380299990.0
2005-01-11 23:00:00,135.53,135.562,135.492,135.51,1267699994.0
2005-01-11 23:15:00,135.515,135.527,135.385,135.414,1315199997.0
2005-01-11 23:30:00,135.411,135.436,135.353,135.434,1341299994.0
2005-01-11 23:45:00,135.426,135.435,135.352,135.388,1202100001.0
2005-01-12 00:00:00,135.372,135.524,135.32,135.524,1549399997.0
2005-01-12 00:15:00,135.547,135.576,135.403,135.493,1324200008.0
2005-01-12 00:30:00,135.499,135.581,135.499,135.536,1543400001.0
2005-01-12 00:45:00,135.542,135.602,135.527,135.528,1247999996.0
2005-01-12 01:00:00,135.544,135.604,135.508,135.58,1134399996.0
2005-01-12 01:15:00,135.593,135.64,135.548,135.589,1763799993.0
2005-01-12 01:30:00,135.578,135.62,135.527,135.588,1507199997.0
2005-01-12 01:45:00,135.573,135.64,135.566,135.614,1316599990.0
2005-01-12 02:00:00,135.6,135.616,135.462,135.465,1321600002.0
2005-01-12 02:15:00,135.459,135.535,135.404,135.464,1798700002.0
2005-01-12 02:30:00,135.47,135.503,135.45,135.485,1132300002.0
2005-01-12 02:45:00,135.49,135.524,135.455,135.455,1539900004.0
2005-01-12 03:00:00,135.461,135.586,135.457,135.532,1898499995.0
2005-01-12 03:15:00,135.556,135.562,135.504,135.539,1496499994.0
2005-01-12 03:30:00,135.537,135.61,135.537,135.583,1277899997.0
2005-01-12 03:45:00,135.583,135.632,135.567,135.623,1223700002.0
2005-01-12 04:00:00,135.62,135.672,135.612,135.636,1365100003.0
2005-01-12 04:15:00,135.629,135.654,135.603,135.603,1387499996.0
2005-01-12 04:30:00,135.61,135.669,135.585,135.66,1509299998.0
2005-01-12 04:45:00,135.655,135.681,135.648,135.66,1135399999.0
2005-01-12 05:00:00,135.652,135.652,135.526,135.588,1272400004.0
2005-01-12 05:15:00,135.589,135.649,135.586,135.645,1221400000.0
2005-01-12 05:30:00,135.642,135.65,135.529,135.539,1096900004.0
2005-01-12 05:45:00,135.545,135.641,135.532,135.623,1190399997.0
2005-01-12 06:00:00,135.622,135.648,135.592,135.622,1549200008.0
2005-01-12 06:15:00,135.63,135.69,135.608,135.655,1293700009.0
2005-01-12 06:30:00,135.651,135.659,135.603,135.645,1151200000.0
2005-01-12 06:45:00,135.642,135.65,135.602,135.62,1532500011.0
2005-01-12 07:00:00,135.63,135.651,135.602,135.642,1373799993.0
2005-01-12 07:15:00,135.65,135.654,135.61,135.64,991399998.0
2005-01-12 07:30:00,135.637,135.655,135.615,135.625,1320999997.0
2005-01-12 07:45:00,135.618,135.651,135.595,135.645,1166799995.0
2005-01-12 08:00:00,135.643,135.657,135.554,135.579,1487900004.0
2005-01-12 08:15:00,135.569,135.616,135.552,135.589,1486000004.0
2005-01-12 08:30:00,135.583,135.64,135.581,135.635,1663099991.0
2005-01-12 08:45:00,135.632,135.649,135.554,135.561,1258500008.0
2005-01-12 09:00:00,135.543,135.616,135.531,135.595,1618099994.0
2005-01-12 09:15:00,135.602,135.612,135.44,135.44,1164199993.0
2005-01-12 09:30:00,135.44,135.624,135.421,135.585,1604300002.0
2005-01-12 09:45:00,135.594,135.594,135.404,135.412,978799995.0
2005-01-12 10:00:00,135.422,135.435,135.335,135.369,1340200006.0
2005-01-12 10:15:00,135.371,135.411,135.294,135.295,1582199997.0
2005-01-12 10:30:00,135.297,135.322,135.235,135.3,1538300001.0
2005-01-12 10:45:00,135.316,135.368,135.244,135.246,1406300004.0
2005-01-12 11:00:00,135.262,135.368,135.242,135.368,1418700001.0
2005-01-12 11:15:00,135.385,135.537,135.377,135.503,1450899999.0
2005-01-12 11:30:00,135.496,135.508,135.399,135.416,1649799996.0
2005-01-12 11:45:00,135.417,135.432,135.316,135.339,1789599996.0
2005-01-12 12:00:00,135.407,135.532,135.329,135.512,1837999995.0
2005-01-12 12:15:00,135.525,135.541,135.393,135.403,1362799997.0
2005-01-12 12:30:00,135.405,135.502,135.387,135.42,1376699996.0
2005-01-12 12:45:00,135.438,135.453,135.354,135.36,1463499997.0
2005-01-12 13:00:00,135.365,135.383,135.286,135.292,1273200002.0
2005-01-12 13:15:00,135.287,135.337,135.06,135.092,1359099999.0
2005-01-12 13:30:00,135.103,135.184,135.035,135.084,1459700005.0
2005-01-12 13:45:00,135.105,135.431,135.098,135.379,1406800003.0
2005-01-12 14:00:00,135.423,135.522,135.383,135.389,1375299994.0
2005-01-12 14:15:00,135.392,135.423,135.265,135.321,1514100012.0
2005-01-12 14:30:00,135.36,135.44,135.325,135.352,1403699992.0
2005-01-12 14:45:00,135.352,135.534,135.345,135.516,1630199997.0
2005-01-12 15:00:00,135.537,135.541,135.429,135.435,1445000001.0
2005-01-12 15:15:00,135.425,135.495,135.379,135.4,1458500001.0
2005-01-12 15:30:00,135.383,135.536,135.297,135.405,1525099999.0
2005-01-12 15:45:00,135.411,135.465,135.132,135.179,1497499982.0
2005-01-12 16:00:00,135.205,135.504,135.199,135.468,1667299988.0
2005-01-12 16:15:00,135.504,135.68,135.473,135.592,1410000010.0
2005-01-12 16:30:00,135.617,135.652,135.59,135.605,1171399993.0
2005-01-12 16:45:00,135.613,135.81,135.605,135.674,1291800002.0
2005-01-12 17:00:00,135.697,135.889,135.685,135.848,1500799998.0
2005-01-12 17:15:00,135.837,135.906,135.729,135.888,1688199996.0
2005-01-12 17:30:00,135.89,136.073,135.879,136.055,1429400001.0
2005-01-12 17:45:00,136.027,136.027,135.926,135.996,1559599994.0
2005-01-12 18:00:00,135.993,136.106,135.78,136.075,18975299957.0
2005-01-12 18:15:00,136.073,136.125,135.966,135.983,15439999974.0
2005-01-12 18:30:00,135.98,135.985,135.791,135.826,11577299981.0
2005-01-12 18:45:00,135.827,135.84,135.768,135.835,9463700002.0
2005-01-12 19:00:00,135.837,135.885,135.754,135.869,7298499994.0
2005-01-12 19:15:00,135.876,135.903,135.814,135.837,8855299972.0
2005-01-12 19:30:00,135.842,135.865,135.799,135.835,9072799990.0
2005-01-12 19:45:00,135.841,135.855,135.786,135.788,6041599995.0
2005-01-12 20:00:00,135.796,135.796,135.724,135.733,6811899975.0
2005-01-12 20:15:00,135.739,135.812,135.734,135.804,7424199974.0
2005-01-12 20:30:00,135.817,135.87,135.791,135.86,11142700012.0
2005-01-12 20:45:00,135.872,135.89,135.809,135.812,10892699992.0
2005-01-12 21:00:00,135.814,135.863,135.808,135.837,8280699986.0
2005-01-12 21:15:00,135.839,135.858,135.759,135.802,8225900003.0
2005-01-12 21:30:00,135.808,135.85,135.791,135.829,4299299996.0
2005-01-12 21:45:00,135.829,135.836,135.743,135.743,2551800000.0
2005-01-12 22:00:00,135.749,135.819,135.738,135.808,2725299989.0
2005-01-12 22:15:00,135.819,135.84,135.765,135.772,2819099995.0
2005-01-12 22:30:00,135.772,135.809,135.754,135.789,3691100006.0
2005-01-12 22:45:00,135.792,135.805,135.75,135.771,2713599990.0
2005-01-12 23:00:00,135.797,135.828,135.744,135.81,1461899995.0
2005-01-12 23:15:00,135.833,135.851,135.784,135.85,1212699995.0
2005-01-12 23:30:00,135.852,135.852,135.737,135.742,1584599996.0
2005-01-12 23:45:00,135.744,135.763,135.722,135.745,1424399989.0
2005-01-13 00:00:00,135.732,135.795,135.707,135.71,1559099997.0
2005-01-13 00:15:00,135.715,135.721,135.542,135.57,1718800010.0
2005-01-13 00:30:00,135.598,135.657,135.567,135.592,1524900000.0
2005-01-13 00:45:00,135.607,135.685,135.573,135.64,1454100000.0
2005-01-13 01:00:00,135.693,135.768,135.65,135.757,1646100004.0
2005-01-13 01:15:00,135.755,135.868,135.712,135.801,1295300009.0
2005-01-13 01:30:00,135.808,135.843,135.702,135.778,1633999997.0
2005-01-13 01:45:00,135.778,135.835,135.756,135.82,1121800004.0
2005-01-13 02:00:00,135.822,135.822,135.699,135.725,1377899994.0
2005-01-13 02:15:00,135.732,135.865,135.701,135.865,1291600005.0
2005-01-13 02:30:00,135.861,135.869,135.711,135.85,1392800004.0
2005-01-13 02:45:00,135.844,135.888,135.82,135.88,1220199997.0
2005-01-13 03:00:00,135.884,135.905,135.733,135.83,1439599986.0
2005-01-13 03:15:00,135.851,135.865,135.761,135.792,1127900003.0
2005-01-13 03:30:00,135.8,135.816,135.769,135.8,1137899996.0
2005-01-13 03:45:00,135.805,135.867,135.782,135.849,1167600000.0
2005-01-13 04:00:00,135.86,135.88,135.789,135.816,1283599997.0
2005-01-13 04:15:00,135.811,135.858,135.787,135.833,1480300009.0
2005-01-13 04:30:00,135.831,135.894,135.815,135.887,890099998.0
2005-01-13 04:45:00,135.88,135.888,135.837,135.865,1136699991.0
2005-01-13 05:00:00,135.873,135.895,135.857,135.87,1171199998.0
2005-01-13 05:15:00,135.877,135.891,135.832,135.832,1137899997.0
2005-01-13 05:30:00,135.84,135.885,135.817,135.847,1461399988.0
2005-01-13 05:45:00,135.858,135.938,135.858,135.921,1355599998.0
2005-01-13 06:00:00,135.907,135.908,135.84,135.84,1261200004.0
2005-01-13 06:15:00,135.828,135.879,135.828,135.838,1028600004.0
2005-01-13 06:30:00,135.835,135.858,135.79,135.805,1269100002.0
2005-01-13 06:45:00,135.802,135.809,135.739,135.752,1199800003.0
2005-01-13 07:00:00,135.758,135.759,135.712,135.74,1379699994.0
2005-01-13 07:15:00,135.745,135.76,135.632,135.653,1345099998.0
2005-01-13 07:30:00,135.668,135.719,135.657,135.701,1265400007.0
2005-01-13 07:45:00,135.686,135.686,135.603,135.649,1224800002.0
2005-01-13 08:00:00,135.645,135.669,135.56,135.574,1563900008.0
2005-01-13 08:15:00,135.563,135.568,135.5,135.544,1311300004.0
2005-01-13 08:30:00,135.563,135.586,135.488,135.536,1483699996.0
2005-01-13 08:45:00,135.555,135.612,135.537,135.603,1410799999.0
2005-01-13 09:00:00,135.605,135.616,135.522,135.593,1279999998.0
2005-01-13 09:15:00,135.597,135.685,135.567,135.648,1428300008.0
2005-01-13 09:30:00,135.662,135.713,135.619,135.619,1350899995.0
2005-01-13 09:45:00,135.622,135.682,135.602,135.619,1561699992.0
2005-01-13 10:00:00,135.623,135.625,135.465,135.478,1481799993.0
2005-01-13 10:15:00,135.483,135.536,135.462,135.465,1265399997.0
2005-01-13 10:30:00,135.446,135.446,135.298,135.421,1551300006.0
2005-01-13 10:45:00,135.418,135.483,135.335,135.468,1444300003.0
2005-01-13 11:00:00,135.454,135.454,135.321,135.338,1463299999.0
2005-01-13 11:15:00,135.369,135.412,135.334,135.335,1511299992.0
2005-01-13 11:30:00,135.338,135.395,135.318,135.384,1098000002.0
2005-01-13 11:45:00,135.392,135.529,135.39,135.523,1462199995.0
2005-01-13 12:00:00,135.522,135.596,135.455,135.511,1677499988.0
2005-01-13 12:15:00,135.51,135.63,135.503,135.601,1294500004.0
2005-01-13 12:30:00,135.613,135.663,135.597,135.643,1578099994.0
2005-01-13 12:45:00,135.656,135.84,135.642,135.772,1482799999.0
2005-01-13 13:00:00,135.783,135.855,135.777,135.817,1521800000.0
2005-01-13 13:15:00,135.8,135.812,135.644,135.777,1223700005.0
2005-01-13 13:30:00,135.783,135.823,135.734,135.796,1400300011.0
2005-01-13 13:45:00,135.791,135.833,135.772,135.783,1211499993.0
2005-01-13 14:00:00,135.801,135.9,135.771,135.851,1367599999.0
2005-01-13 14:15:00,135.851,136.117,135.841,136.112,1231599995.0
2005-01-13 14:30:00,136.118,136.157,135.992,135.992,1671199998.0
2005-01-13 14:45:00,135.981,135.981,135.781,135.788,1244299997.0
2005-01-13 15:00:00,135.79,135.79,135.626,135.68,1170499998.0
2005-01-13 15:15:00,135.683,135.7,135.559,135.61,1430799997.0
2005-01-13 15:30:00,135.617,135.698,135.57,135.617,1305699998.0
2005-01-13 15:45:00,135.633,135.693,135.513,135.579,1542000001.0
2005-01-13 16:00:00,135.569,135.628,135.337,135.337,1591000005.0
2005-01-13 16:15:00,135.33,135.403,135.166,135.183,1590900005.0
2005-01-13 16:30:00,135.192,135.248,135.167,135.226,1568299993.0
2005-01-13 16:45:00,135.241,135.344,135.197,135.338,1407399992.0
2005-01-13 17:00:00,135.344,135.349,135.204,135.277,1509399997.0
2005-01-13 17:15:00,135.271,135.37,135.24,135.293,1516300001.0
2005-01-13 17:30:00,135.283,135.387,135.215,135.333,1474999992.0
2005-01-13 17:45:00,135.346,135.358,135.127,135.127,1247599995.0
2005-01-13 18:00:00,135.128,135.51,135.103,135.195,18505499963.0
2005-01-13 18:15:00,135.208,135.23,135.133,135.228,15316799992.0
2005-01-13 18:30:00,135.241,135.325,135.129,135.301,11448999973.0
2005-01-13 18:45:00,135.33,135.448,135.277,135.342,9301199995.0
2005-01-13 19:00:00,135.351,135.48,135.351,135.402,7673600008.0
2005-01-13 19:15:00,135.397,135.463,135.296,135.421,9087399978.0
2005-01-13 19:30:00,135.423,135.511,135.371,135.412,8500199972.0
2005-01-13 19:45:00,135.415,135.505,135.387,135.484,5956899988.0
2005-01-13 20:00:00,135.5,135.527,135.441,135.458,6867799979.0
2005-01-13 20:15:00,135.457,135.61,135.452,135.553,7836599985.0
2005-01-13 20:30:00,135.57,135.593,135.492,135.52,10836399970.0
2005-01-13 20:45:00,135.539,135.637,135.516,135.59,11564299979.0
2005-01-13 21:00:00,135.603,135.617,135.48,135.5,8853999973.0
2005-01-13 21:15:00,135.505,135.538,135.294,135.306,7953799990.0
2005-01-13 21:30:00,135.446,135.539,135.309,135.49,3738099984.0
2005-01-13 21:45:00,135.503,135.519,135.272,135.272,2241399999.0
2005-01-13 22:00:00,135.284,135.36,135.282,135.328,2901299992.0
2005-01-13 22:15:00,135.33,135.342,135.303,135.333,2442100001.0
2005-01-13 22:30:00,135.33,135.35,135.31,135.322,3432800012.0
2005-01-13 22:45:00,135.325,135.405,135.253,135.353,2729499990.0
2005-01-13 23:00:00,135.388,135.39,135.319,135.334,1500699996.0
2005-01-13 23:15:00,135.335,135.373,135.319,135.349,1312400001.0
2005-01-13 23:30:00,135.349,135.369,135.26,135.335,1397999993.0
2005-01-13 23:45:00,135.332,135.36,135.297,135.335,1221300001.0
2005-01-14 00:00:00,135.337,135.361,135.276,135.352,1304699989.0
2005-01-14 00:15:00,135.338,135.366,135.315,135.347,1568899991.0
2005-01-14 00:30:00,135.341,135.364,135.295,135.295,1239799998.0
2005-01-14 00:45:00,135.304,135.348,135.231,135.312,1352100006.0
2005-01-14 01:00:00,135.337,135.359,135.214,135.332,1609300000.0
2005-01-14 01:15:00,135.302,135.338,135.214,135.291,1416399997.0
2005-01-14 01:30:00,135.29,135.311,135.255,135.307,1412700003.0
2005-01-14 01:45:00,135.312,135.369,135.303,135.339,1611100006.0
2005-01-14 02:00:00,135.365,135.365,135.24,135.312,1330100007.0
2005-01-14 02:15:00,135.341,135.364,135.293,135.293,1313399996.0
2005-01-14 02:30:00,135.292,135.349,135.292,135.303,1399699996.0
2005-01-14 02:45:00,135.309,135.347,135.296,135.323,1287100001.0
2005-01-14 03:00:00,135.339,135.352,135.313,135.339,1250899998.0
2005-01-14 03:15:00,135.347,135.398,135.325,135.375,1239899997.0
2005-01-14 03:30:00,135.37,135.387,135.292,135.295,1249400001.0
2005-01-14 03:45:00,135.316,135.454,135.316,135.385,1287299997.0
2005-01-14 04:00:00,135.387,135.41,135.251,135.378,1481600000.0
2005-01-14 04:15:00,135.363,135.424,135.277,135.368,1479400003.0
2005-01-14 04:30:00,135.353,135.372,135.14,135.173,1395399996.0
2005-01-14 04:45:00,135.148,135.206,134.919,135.005,1143600006.0
2005-01-14 05:00:00,135.011,135.07,134.982,135.046,1623899995.0
2005-01-14 05:15:00,135.059,135.126,134.976,135.001,1414299998.0
2005-01-14 05:30:00,135.004,135.004,134.841,134.91,1359599996.0
2005-01-14 05:45:00,134.902,134.966,134.79,134.956,1460499989.0
2005-01-14 06:00:00,134.957,134.965,134.851,134.945,1404399997.0
2005-01-14 06:15:00,134.96,134.99,134.882,134.971,1146200003.0
2005-01-14 06:30:00,134.965,134.965,134.861,134.897,1532699991.0
2005-01-14 06:45:00,134.942,134.994,134.894,134.971,1275499997.0
2005-01-14 07:00:00,134.987,134.987,134.752,134.764,1685599994.0
2005-01-14 07:15:00,134.753,134.866,134.696,134.853,1523799994.0
2005-01-14 07:30:00,134.857,134.903,134.835,134.883,1270099995.0
2005-01-14 07:45:00,134.873,135.01,134.819,135.01,1288799998.0
2005-01-14 08:00:00,134.952,135.117,134.814,134.885,1478000006.0
2005-01-14 08:15:00,134.905,135.073,134.905,134.991,1486499992.0
2005-01-14 08:30:00,135.002,135.112,134.969,135.005,1553399996.0
2005-01-14 08:45:00,135.014,135.12,134.993,135.062,1705599992.0
2005-01-14 09:00:00,135.062,135.162,135.049,135.119,1710399999.0
2005-01-14 09:15:00,135.118,135.205,135.114,135.195,1273500002.0
2005-01-14 09:30:00,135.193,135.247,135.139,135.235,1556200003.0
2005-01-14 09:45:00,135.247,135.256,135.076,135.09,1314299990.0
2005-01-14 10:00:00,135.079,135.104,134.986,135.003,1397999999.0
2005-01-14 10:15:00,135.004,135.018,134.763,134.775,1335200003.0
2005-01-14 10:30:00,134.787,134.787,134.494,134.598,1625899994.0
2005-01-14 10:45:00,134.608,134.683,134.382,134.383,1459000006.0
2005-01-14 11:00:00,134.39,134.633,134.37,134.6,1136800001.0
2005-01-14 11:15:00,134.605,134.777,134.593,134.65,1375299999.0
2005-01-14 11:30:00,134.655,134.678,134.43,134.452,1518500000.0
2005-01-14 11:45:00,134.505,134.661,134.448,134.47,1531499999.0
2005-01-14 12:00:00,134.473,134.667,134.472,134.644,1513700004.0
2005-01-14 12:15:00,134.63,134.654,134.516,134.542,1674799997.0
2005-01-14 12:30:00,134.55,134.598,134.489,134.527,1313100000.0
2005-01-14 12:45:00,134.578,134.695,134.54,134.603,1406200000.0
2005-01-14 13:00:00,134.617,134.622,134.524,134.579,1249899994.0
2005-01-14 13:15:00,134.564,134.592,134.476,134.495,1343500004.0
2005-01-14 13:30:00,134.509,134.527,134.441,134.471,1189799993.0
2005-01-14 13:45:00,134.482,134.555,134.468,134.518,1180600002.0
2005-01-14 14:00:00,134.531,134.531,134.376,134.455,1421200004.0
2005-01-14 14:15:00,134.482,134.536,134.404,134.507,1230900002.0
2005-01-14 14:30:00,134.511,134.663,134.504,134.543,1524099994.0
2005-01-14 14:45:00,134.547,134.572,134.403,134.407,1430999995.0
2005-01-14 15:00:00,134.42,134.437,134.25,134.269,1492500006.0
2005-01-14 15:15:00,134.255,134.322,134.099,134.317,1307200000.0
2005-01-14 15:30:00,134.34,134.354,134.229,134.229,1534399990.0
2005-01-14 15:45:00,134.213,134.251,134.169,134.246,1526600001.0
2005-01-14 16:00:00,134.248,134.275,134.183,134.235,1360000008.0
2005-01-14 16:15:00,134.255,134.445,134.215,134.425,1551099998.0
2005-01-14 16:30:00,134.43,134.5,134.421,134.447,1171499999.0
2005-01-14 16:45:00,134.448,134.483,134.308,134.342,1280199987.0
2005-01-14 17:00:00,134.357,134.397,134.196,134.197,1626799996.0
2005-01-14 17:15:00,134.203,134.227,134.1,134.139,1228099986.0
2005-01-14 17:30:00,134.136,134.236,134.1,134.201,1493200007.0
2005-01-14 17:45:00,134.208,134.314,134.173,134.238,1428000003.0
2005-01-14 18:00:00,134.258,134.35,134.204,134.205,19042299924.0
2005-01-14 18:15:00,134.201,134.277,134.097,134.241,16066299978.0
2005-01-14 18:30:00,134.25,134.311,134.235,134.262,12825299977.0
2005-01-14 18:45:00,134.265,134.361,134.246,134.285,9407199978.0
2005-01-14 19:00:00,134.273,134.353,134.023,134.062,7776299999.0
2005-01-14 19:15:00,134.05,134.05,133.717,133.759,8812799997.0
2005-01-14 19:30:00,133.784,133.845,133.691,133.804,8824799994.0
2005-01-14 19:45:00,133.812,133.834,133.597,133.61,6561900000.0
2005-01-14 20:00:00,133.645,133.668,133.381,133.386,7114999994.0
2005-01-14 20:15:00,133.452,133.537,133.392,133.46,8108999985.0
2005-01-14 20:30:00,133.472,133.556,133.446,133.457,10862100003.0
2005-01-14 20:45:00,133.462,133.592,133.45,133.491,10945699987.0
2005-01-14 21:00:00,133.491,133.516,133.468,133.494,8704899973.0
2005-01-14 21:15:00,133.458,133.501,133.332,133.353,8597299981.0
2005-01-14 21:30:00,133.346,133.425,133.289,133.424,3619900005.0
2005-01-14 21:45:00,133.432,133.594,133.424,133.58,2524399999.0
2005-01-14 22:00:00,133.582,133.588,133.479,133.509,2832899990.0
2005-01-14 22:15:00,133.54,133.607,133.451,133.594,2725300006.0
2005-01-14 22:30:00,133.606,133.614,133.498,133.594,3250099985.0
2005-01-14 22:45:00,133.588,133.676,133.574,133.635,2580400005.0
2005-01-14 23:00:00,133.654,133.723,133.507,133.677,1203600001.0
2005-01-14 23:15:00,133.687,133.725,133.538,133.692,1232299996.0
2005-01-14 23:30:00,133.7,133.774,133.517,133.755,1590699999.0
2005-01-14 23:45:00,133.76,133.844,133.722,133.757,1417500007.0
2005-01-17 00:00:00,133.708,133.708,133.536,133.625,1264700004.0
2005-01-17 00:15:00,133.626,133.707,133.582,133.666,1441999994.0
2005-01-17 00:30:00,133.678,133.689,133.575,133.636,1687499996.0
2005-01-17 00:45:00,133.645,133.734,133.609,133.714,1625300007.0
2005-01-17 01:00:00,133.705,133.747,133.574,133.651,1322199997.0
2005-01-17 01:15:00,133.69,133.69,133.538,133.588,1380300003.0
2005-01-17 01:30:00,133.592,133.681,133.571,133.644,1715899993.0
2005-01-17 01:45:00,133.645,133.652,133.583,133.598,1253699992.0
2005-01-17 02:00:00,133.609,133.728,133.596,133.673,1222499996.0
2005-01-17 02:15:00,133.682,133.746,133.65,133.723,1418900002.0
2005-01-17 02:30:00,133.719,133.817,133.719,133.765,1184099997.0
2005-01-17 02:45:00,133.758,133.801,133.727,133.787,1265800003.0
2005-01-17 03:00:00,133.789,133.789,133.665,133.71,1165899999.0
2005-01-17 03:15:00,133.739,133.747,133.692,133.73,1663799999.0
2005-01-17 03:30:00,133.749,133.793,133.735,133.748,1120700004.0
2005-01-17 03:45:00,133.759,133.804,133.751,133.785,926600003.0
2005-01-17 04:00:00,133.802,133.834,133.773,133.795,1017000000.0
2005-01-17 04:15:00,133.795,133.847,133.783,133.838,1366499997.0
2005-01-17 04:30:00,133.848,133.864,133.838,133.86,911999996.0
2005-01-17 04:45:00,133.857,133.888,133.836,133.847,1254500012.0
2005-01-17 05:00:00,133.847,133.89,133.825,133.878,1215199991.0
2005-01-17 05:15:00,133.887,133.91,133.879,133.91,1211299999.0
2005-01-17 05:30:00,133.91,133.926,133.894,133.911,818599996.0
2005-01-17 05:45:00,133.913,133.925,133.855,133.871,1075800001.0
2005-01-17 06:00:00,133.871,133.893,133.833,133.872,1236999998.0
2005-01-17 06:15:00,133.872,133.912,133.856,133.882,1172300004.0
2005-01-17 06:30:00,133.877,133.909,133.863,133.884,1049600005.0
2005-01-17 06:45:00,133.89,133.945,133.885,133.917,1496799997.0
2005-01-17 07:00:00,133.927,133.942,133.902,133.922,1657100007.0
2005-01-17 07:15:00,133.916,133.942,133.882,133.921,1195399993.0
2005-01-17 07:30:00,133.899,133.926,133.868,133.893,1369200001.0
2005-01-17 07:45:00,133.889,133.953,133.882,133.94,1421200003.0
2005-01-17 08:00:00,133.942,133.962,133.908,133.914,1629499989.0
2005-01-17 08:15:00,133.91,133.965,133.894,133.952,1462800002.0
2005-01-17 08:30:00,133.947,133.975,133.925,133.966,1461499987.0
2005-01-17 08:45:00,133.966,133.966,133.872,133.885,1560099996.0
2005-01-17 09:00:00,133.875,133.876,133.804,133.85,1556900000.0
2005-01-17 09:15:00,133.858,133.918,133.838,133.842,1259900002.0
2005-01-17 09:30:00,133.852,133.855,133.679,133.742,1329500000.0
2005-01-17 09:45:00,133.743,133.874,133.729,133.863,1605599995.0
2005-01-17 10:00:00,133.852,133.911,133.751,133.787,1587400000.0
2005-01-17 10:15:00,133.791,133.791,133.489,133.624,1599899996.0
2005-01-17 10:30:00,133.623,133.623,133.541,133.559,1465400000.0
2005-01-17 10:45:00,133.542,133.581,133.426,133.532,1458700000.0
2005-01-17 11:00:00,133.538,133.538,133.411,133.518,1390699995.0
2005-01-17 11:15:00,133.52,133.579,133.498,133.505,1551900001.0
2005-01-17 11:30:00,133.513,133.576,133.482,133.565,1564899993.0
2005-01-17 11:45:00,133.557,133.575,133.441,133.455,1775400010.0
2005-01-17 12:00:00,133.463,133.49,133.397,133.46,1680100008.0
2005-01-17 12:15:00,133.47,133.513,133.445,133.48,1428799992.0
2005-01-17 12:30:00,133.474,133.508,133.454,133.508,1289600001.0
2005-01-17 12:45:00,133.516,133.569,133.494,133.535,1460299997.0
2005-01-17 13:00:00,133.552,133.633,133.514,133.628,1426999993.0
2005-01-17 13:15:00,133.626,133.626,133.513,133.55,1092499995.0
2005-01-17 13:30:00,133.554,133.565,133.394,133.399,1248499998.0
2005-01-17 13:45:00,133.374,133.384,133.255,133.262,1280999996.0
2005-01-17 14:00:00,133.277,133.377,133.277,133.35,1385099992.0
2005-01-17 14:15:00,133.364,133.38,133.312,133.355,1016399994.0
2005-01-17 14:30:00,133.35,133.389,133.299,133.364,1425600000.0
2005-01-17 14:45:00,133.368,133.411,133.339,133.392,1449599997.0
2005-01-17 15:00:00,133.418,133.517,133.385,133.492,1353200005.0
2005-01-17 15:15:00,133.468,133.54,133.433,133.494,1528700004.0
2005-01-17 15:30:00,133.497,133.573,133.466,133.563,1495099990.0
2005-01-17 15:45:00,133.576,133.635,133.522,133.553,1076799996.0
2005-01-17 16:00:00,133.555,133.568,133.462,133.531,1429000008.0
2005-01-17 16:15:00,133.524,133.596,133.491,133.522,1425299997.0
2005-01-17 16:30:00,133.531,133.589,133.512,133.52,1673500004.0
2005-01-17 16:45:00,133.533,133.61,133.524,133.548,1534899997.0
2005-01-17 17:00:00,133.555,133.555,133.374,133.377,1532399993.0
2005-01-17 17:15:00,133.388,133.473,133.342,133.448,1539399993.0
2005-01-17 17:30:00,133.439,133.492,133.404,133.477,1239200008.0
2005-01-17 17:45:00,133.468,133.503,133.401,133.468,1400099999.0
2005-01-17 18:00:00,133.493,133.497,133.375,133.467,19844599948.0
2005-01-17 18:15:00,133.475,133.522,133.372,133.421,15177299994.0
2005-01-17 18:30:00,133.419,133.491,133.383,133.428,11035999992.0
2005-01-17 18:45:00,133.425,133.446,133.334,133.428,9766199999.0
2005-01-17 19:00:00,133.428,133.493,133.352,133.377,7549899990.0
2005-01-17 19:15:00,133.375,133.445,133.342,133.42,8894799990.0
2005-01-17 19:30:00,133.413,133.419,133.346,133.402,8765499988.0
2005-01-17 19:45:00,133.418,133.455,133.346,133.424,6322300006.0
2005-01-17 20:00:00,133.432,133.436,133.347,133.398,6748699987.0
2005-01-17 20:15:00,133.44,133.449,133.365,133.388,7684799992.0
2005-01-17 20:30:00,133.39,133.421,133.372,133.39,10900000004.0
2005-01-17 20:45:00,133.403,133.434,133.361,133.39,10917499987.0
2005-01-17 21:00:00,133.38,133.434,133.36,133.406,7963699995.0
2005-01-17 21:15:00,133.397,133.469,133.362,133.455,8567899993.0
2005-01-17 21:30:00,133.452,133.499,133.429,133.448,4296699984.0
2005-01-17 21:45:00,133.452,133.474,133.369,133.385,2403899998.0
2005-01-17 22:00:00,133.409,133.448,133.388,133.41,2562299995.0
2005-01-17 22:15:00,133.41,133.441,133.395,133.403,2779499997.0
2005-01-17 22:30:00,133.4,133.452,133.346,133.435,3105799997.0
2005-01-17 22:45:00,133.424,133.462,133.345,133.415,2765699997.0
2005-01-17 23:00:00,133.435,133.438,133.301,133.32,1179600005.0
2005-01-17 23:15:00,133.332,133.364,133.287,133.351,1370600002.0
2005-01-17 23:30:00,133.357,133.378,133.328,133.342,1180199992.0
2005-01-17 23:45:00,133.34,133.413,133.315,133.408,1303000004.0
2005-01-18 00:00:00,133.394,133.431,133.35,133.411,1261500001.0
2005-01-18 00:15:00,133.421,133.439,133.361,133.416,1438700001.0
2005-01-18 00:30:00,133.423,133.435,133.326,133.373,1567100000.0
2005-01-18 00:45:00,133.407,133.442,133.286,133.33,1480699995.0
2005-01-18 01:00:00,133.343,133.432,133.277,133.411,1506399995.0
2005-01-18 01:15:00,133.401,133.414,133.263,133.303,1673299996.0
2005-01-18 01:30:00,133.31,133.43,133.259,133.404,1378899991.0
2005-01-18 01:45:00,133.416,133.457,133.368,133.396,1484499990.0
2005-01-18 02:00:00,133.397,133.435,133.318,133.352,1343799999.0
2005-01-18 02:15:00,133.357,133.381,133.294,133.34,1501399998.0
2005-01-18 02:30:00,133.358,133.467,133.299,133.424,1352400001.0
2005-01-18 02:45:00,133.425,133.523,133.372,133.451,1579699984.0
2005-01-18 03:00:00,133.478,133.532,133.44,133.497,1529600001.0
2005-01-18 03:15:00,133.505,133.597,133.469,133.564,1560399997.0
2005-01-18 03:30:00,133.557,133.596,133.529,133.569,1275100003.0
2005-01-18 03:45:00,133.575,133.63,133.523,133.618,2000599995.0
2005-01-18 04:00:00,133.624,133.629,133.57,133.581,1244699996.0
2005-01-18 04:15:00,133.565,133.592,133.367,133.383,1710899987.0
2005-01-18 04:30:00,133.4,133.543,133.357,133.516,1611299994.0
2005-01-18 04:45:00,133.528,133.559,133.477,133.54,1379699994.0
2005-01-18 05:00:00,133.543,133.565,133.483,133.494,1564499993.0
2005-01-18 05:15:00,133.508,133.564,133.485,133.521,1255600003.0
2005-01-18 05:30:00,133.507,133.507,133.417,133.472,1144499983.0
2005-01-18 05:45:00,133.488,133.505,133.443,133.453,1223100000.0
2005-01-18 06:00:00,133.474,133.537,133.425,133.534,1220099994.0
2005-01-18 06:15:00,133.535,133.535,133.426,133.49,1407799999.0
2005-01-18 06:30:00,133.512,133.521,133.467,133.485,1238600004.0
2005-01-18 06:45:00,133.487,133.512,133.453,133.473,1169299995.0
2005-01-18 07:00:00,133.479,133.599,133.467,133.597,1584799995.0
2005-01-18 07:15:00,133.602,133.684,133.595,133.658,1500499997.0
2005-01-18 07:30:00,133.658,133.791,133.653,133.773,1336299996.0
2005-01-18 07:45:00,133.767,133.812,133.718,133.778,1121599992.0
2005-01-18 08:00:00,133.784,133.819,133.748,133.764,1455099993.0
2005-01-18 08:15:00,133.768,133.798,133.71,133.734,1427000000.0
2005-01-18 08:30:00,133.745,133.755,133.662,133.662,1846299988.0
2005-01-18 08:45:00,133.69,133.706,133.645,133.68,1246899998.0
2005-01-18 09:00:00,133.683,133.742,133.653,133.736,1398299997.0
2005-01-18 09:15:00,133.772,133.898,133.764,133.83,1381200000.0
2005-01-18 09:30:00,133.818,133.818,133.657,133.657,1488900002.0
2005-01-18 09:45:00,133.658,133.658,133.427,133.487,1288700002.0
2005-01-18 10:00:00,133.485,133.581,133.485,133.52,1429299994.0
2005-01-18 10:15:00,133.525,133.569,133.409,133.505,1757599996.0
2005-01-18 10:30:00,133.504,133.555,133.404,133.545,1562699991.0
2005-01-18 10:45:00,133.547,133.627,133.467,133.548,1512599999.0
2005-01-18 11:00:00,133.559,133.596,133.502,133.596,1457100002.0
2005-01-18 11:15:00,133.598,133.835,133.598,133.785,1374100001.0
2005-01-18 11:30:00,133.789,133.859,133.709,133.787,1612499992.0
2005-01-18 11:45:00,133.793,133.975,133.779,133.889,1315399997.0
2005-01-18 12:00:00,133.883,133.932,133.84,133.893,1447200004.0
2005-01-18 12:15:00,133.893,134.108,133.893,134.105,1275699999.0
2005-01-18 12:30:00,134.125,134.228,134.096,134.218,1463100004.0
2005-01-18 12:45:00,134.248,134.355,134.162,134.199,1331799994.0
2005-01-18 13:00:00,134.193,134.315,134.125,134.298,1593399998.0
2005-01-18 13:15:00,134.307,134.307,134.191,134.215,1375000001.0
2005-01-18 13:30:00,134.233,134.237,134.11,134.145,1619099997.0
2005-01-18 13:45:00,134.146,134.315,134.105,134.188,1325399990.0
2005-01-18 14:00:00,134.205,134.251,134.113,134.122,1070699998.0
2005-01-18 14:15:00,134.129,134.148,134.081,134.124,1428899992.0
2005-01-18 14:30:00,134.11,134.22,134.089,134.21,1412200001.0
2005-01-18 14:45:00,134.223,134.263,133.89,134.197,1476399999.0
2005-01-18 15:00:00,134.215,134.216,134.014,134.05,1233799998.0
2005-01-18 15:15:00,134.028,134.051,133.808,134.007,1330799999.0
2005-01-18 15:30:00,134.002,134.008,133.822,133.85,1294200000.0
2005-01-18 15:45:00,133.877,133.934,133.848,133.848,1198100001.0
2005-01-18 16:00:00,133.87,133.87,133.53,133.54,2745500033.0
2005-01-18 16:15:00,133.54,133.67,133.53,133.67,2052800040.0
2005-01-18 16:30:00,133.66,133.69,133.63,133.64,3849000075.0
2005-01-18 16:45:00,133.66,133.72,133.59,133.59,3849000075.0
2005-01-18 17:00:00,133.6,133.64,133.56,133.61,3592400070.0
2005-01-18 17:15:00,133.6,133.65,133.58,133.58,1796200035.0
2005-01-18 17:30:00,133.59,133.64,133.5,133.53,3079200060.0
2005-01-18 17:45:00,133.54,133.57,133.49,133.56,3335800065.0
2005-01-18 18:00:00,133.54,133.61,133.51,133.56,3849000075.0
2005-01-18 18:15:00,133.54,133.56,133.46,133.47,3849000075.0
2005-01-18 18:30:00,133.46,133.55,133.45,133.55,3592400070.0
2005-01-18 18:45:00,133.55,133.58,133.53,133.57,3592400070.0
2005-01-18 19:00:00,133.57,133.63,133.56,133.6,3335800065.0
2005-01-18 19:15:00,133.59,133.68,133.57,133.61,3849000075.0
2005-01-18 19:30:00,133.6,133.64,133.56,133.56,3849000075.0
2005-01-18 19:45:00,133.57,133.836,133.56,133.82,4647900046.0
2005-01-18 20:00:00,133.823,133.837,133.807,133.825,7211100000.0
2005-01-18 20:15:00,133.826,133.835,133.52,133.553,8255499996.0
2005-01-18 20:30:00,133.555,133.64,133.508,133.53,11358100018.0
2005-01-18 20:45:00,133.531,133.586,133.504,133.578,10881999996.0
2005-01-18 21:00:00,133.57,133.625,133.535,133.535,8230599996.0
2005-01-18 21:15:00,133.536,133.794,133.449,133.48,8491600011.0
2005-01-18 21:30:00,133.47,133.572,133.445,133.558,4470499991.0
2005-01-18 21:45:00,133.556,133.578,133.468,133.57,2443299986.0
2005-01-18 22:00:00,133.569,133.614,133.458,133.581,2929099999.0
2005-01-18 22:15:00,133.59,133.665,133.492,133.601,2658800006.0
2005-01-18 22:30:00,133.615,133.623,133.552,133.552,3446700000.0
2005-01-18 22:45:00,133.565,133.604,133.54,133.54,2599099995.0
2005-01-18 23:00:00,133.559,133.588,133.524,133.564,1116899991.0
2005-01-18 23:15:00,133.555,133.598,133.535,133.549,1241400008.0
2005-01-18 23:30:00,133.552,133.552,133.03,133.201,1438400007.0
2005-01-18 23:45:00,133.207,133.207,133.03,133.122,1213300007.0
2005-01-19 00:00:00,133.102,133.115,132.985,133.04,1426800000.0
2005-01-19 00:15:00,133.03,133.104,133.029,133.086,1171399997.0
2005-01-19 00:30:00,133.087,133.1,133.041,133.098,1284799989.0
2005-01-19 00:45:00,133.14,133.14,133.047,133.047,1162600000.0
2005-01-19 01:00:00,133.054,133.17,132.973,133.16,1136999997.0
2005-01-19 01:15:00,133.17,133.22,132.973,133.016,1089500001.0
2005-01-19 01:30:00,133.01,133.21,132.99,133.111,1167700005.0
2005-01-19 01:45:00,133.121,133.26,133.071,133.08,1429299980.0
2005-01-19 02:00:00,133.092,133.156,133.053,133.148,1614200003.0
2005-01-19 02:15:00,133.155,133.47,133.14,133.45,1227800005.0
2005-01-19 02:30:00,133.45,133.48,133.167,133.19,1219799994.0
2005-01-19 02:45:00,133.218,133.43,133.208,133.245,1249999996.0
2005-01-19 03:00:00,133.248,133.39,133.248,133.28,1527100008.0
2005-01-19 03:15:00,133.283,133.441,133.275,133.439,1455299997.0
2005-01-19 03:30:00,133.444,133.457,133.368,133.433,1296299986.0
2005-01-19 03:45:00,133.427,133.438,133.399,133.42,1305899990.0
2005-01-19 04:00:00,133.39,133.441,133.339,133.375,1337999989.0
2005-01-19 04:15:00,133.378,133.391,133.299,133.38,1228899991.0
2005-01-19 04:30:00,133.392,133.411,133.356,133.377,1387900010.0
2005-01-19 04:45:00,133.372,133.385,133.348,133.37,1117200003.0
2005-01-19 05:00:00,133.378,133.403,133.353,133.392,1269399995.0
2005-01-19 05:15:00,133.4,133.426,133.381,133.389,1735399987.0
2005-01-19 05:30:00,133.402,133.408,133.345,133.377,1366699996.0
2005-01-19 05:45:00,133.378,133.463,133.358,133.453,1359299998.0
2005-01-19 06:00:00,133.442,133.453,133.35,133.388,1212099998.0
2005-01-19 06:15:00,133.408,133.418,133.351,133.407,1249799997.0
2005-01-19 06:30:00,133.403,133.462,133.38,133.452,1237399987.0
2005-01-19 06:45:00,133.456,133.468,133.424,133.437,1199699996.0
2005-01-19 07:00:00,133.445,133.458,133.391,133.398,1415100000.0
2005-01-19 07:15:00,133.392,133.414,133.371,133.382,1040299995.0
2005-01-19 07:30:00,133.387,133.42,133.234,133.381,1109700003.0
2005-01-19 07:45:00,133.386,133.423,133.346,133.36,1076500000.0
2005-01-19 08:00:00,133.365,133.376,133.299,133.376,1245799997.0
2005-01-19 08:15:00,133.381,133.437,133.319,133.412,1127900005.0
2005-01-19 08:30:00,133.443,133.507,133.418,133.497,1486000001.0
2005-01-19 08:45:00,133.489,133.543,133.403,133.442,1607599991.0
2005-01-19 09:00:00,133.441,133.496,133.353,133.369,1514100001.0
2005-01-19 09:15:00,133.358,133.393,133.286,133.332,1329999995.0
2005-01-19 09:30:00,133.344,133.454,133.333,133.364,1260800002.0
2005-01-19 09:45:00,133.395,133.56,133.386,133.545,1431099993.0
2005-01-19 10:00:00,133.546,133.563,133.51,133.545,1600400002.0
2005-01-19 10:15:00,133.565,133.802,133.557,133.764,1491499993.0
2005-01-19 10:30:00,133.759,133.965,133.67,133.937,1485799995.0
2005-01-19 10:45:00,133.962,134.106,133.934,134.103,1554500007.0
2005-01-19 11:00:00,134.15,134.275,134.108,134.191,1658200002.0
2005-01-19 11:15:00,134.188,134.275,134.157,134.228,1534800000.0
2005-01-19 11:30:00,134.255,134.288,134.127,134.209,1489199994.0
2005-01-19 11:45:00,134.215,134.34,134.215,134.313,1718300000.0
2005-01-19 12:00:00,134.317,134.331,134.163,134.178,1558500004.0
2005-01-19 12:15:00,134.207,134.231,134.096,134.138,1455999997.0
2005-01-19 12:30:00,134.14,134.18,134.087,134.156,1564799993.0
2005-01-19 12:45:00,134.179,134.219,134.122,134.143,1398800003.0
2005-01-19 13:00:00,134.153,134.166,134.101,134.105,1511100004.0
2005-01-19 13:15:00,134.112,134.145,134.066,134.103,1407099991.0
2005-01-19 13:30:00,134.105,134.112,134.06,134.087,1573599997.0
2005-01-19 13:45:00,134.082,134.082,133.921,133.921,1366500004.0
2005-01-19 14:00:00,133.952,133.981,133.883,133.902,1732599994.0
2005-01-19 14:15:00,133.9,133.908,133.772,133.797,1371400000.0
2005-01-19 14:30:00,133.811,133.84,133.707,133.804,1610199994.0
2005-01-19 14:45:00,133.8,133.842,133.769,133.794,1579600006.0
2005-01-19 15:00:00,133.808,133.96,133.789,133.941,1393800002.0
2005-01-19 15:15:00,133.942,133.967,133.738,133.752,1502299992.0
2005-01-19 15:30:00,133.87,134.036,133.699,133.986,1422100006.0
2005-01-19 15:45:00,133.982,134.026,133.872,133.875,1638100001.0
2005-01-19 16:00:00,133.895,133.897,133.523,133.597,1194499998.0
2005-01-19 16:15:00,133.584,133.652,133.55,133.639,1488799992.0
2005-01-19 16:30:00,133.656,133.675,133.572,133.616,1433000002.0
2005-01-19 16:45:00,133.63,133.727,133.479,133.519,1377299990.0
2005-01-19 17:00:00,133.532,133.572,133.489,133.504,1585799992.0
2005-01-19 17:15:00,133.528,133.583,133.489,133.493,1494799998.0
2005-01-19 17:30:00,133.503,133.56,133.398,133.532,1507499999.0
2005-01-19 17:45:00,133.538,133.596,133.486,133.574,1709999998.0
2005-01-19 18:00:00,133.583,133.599,133.416,133.443,19437399990.0
2005-01-19 18:15:00,133.453,133.542,133.427,133.511,16343499986.0
2005-01-19 18:30:00,133.502,133.59,133.492,133.554,11563599996.0
2005-01-19 18:45:00,133.558,133.625,133.469,133.49,9330999966.0
2005-01-19 19:00:00,133.475,133.509,133.355,133.375,7464499976.0
2005-01-19 19:15:00,133.373,133.39,133.22,133.231,8736100012.0
2005-01-19 19:30:00,133.232,133.259,133.177,133.241,8660799991.0
2005-01-19 19:45:00,133.258,133.316,133.242,133.271,6360999997.0
2005-01-19 20:00:00,133.285,133.295,133.093,133.187,6865999982.0
2005-01-19 20:15:00,133.19,133.367,133.176,133.323,7523099972.0
2005-01-19 20:30:00,133.319,133.38,133.302,133.362,11194799973.0
2005-01-19 20:45:00,133.376,133.425,133.343,133.375,10375999982.0
2005-01-19 21:00:00,133.391,133.528,133.303,133.416,8376799993.0
2005-01-19 21:15:00,133.417,133.537,133.375,133.482,7873200000.0
2005-01-19 21:30:00,133.461,133.557,133.423,133.529,4028399987.0
2005-01-19 21:45:00,133.536,133.636,133.521,133.6,2441799995.0
2005-01-19 22:00:00,133.613,133.694,133.609,133.644,2540100002.0
2005-01-19 22:15:00,133.655,133.655,133.578,133.629,2666700013.0
2005-01-19 22:30:00,133.633,133.635,133.551,133.557,3111099992.0
2005-01-19 22:45:00,133.558,133.677,133.528,133.656,2775599995.0
2005-01-19 23:00:00,133.693,133.693,133.608,133.66,1232799998.0
2005-01-19 23:15:00,133.667,133.689,133.633,133.679,1247399993.0
2005-01-19 23:30:00,133.675,133.696,133.576,133.592,1185499992.0
2005-01-19 23:45:00,133.602,133.695,133.572,133.68,1332199997.0
2005-01-20 00:00:00,133.671,133.71,133.605,133.648,1424199995.0
2005-01-20 00:15:00,133.644,133.722,133.601,133.69,1333199995.0
2005-01-20 00:30:00,133.692,133.731,133.638,133.703,1491699999.0
2005-01-20 00:45:00,133.719,133.761,133.687,133.692,1524399997.0
2005-01-20 01:00:00,133.683,133.783,133.658,133.733,1618599994.0
2005-01-20 01:15:00,133.732,133.732,133.639,133.665,1395500001.0
2005-01-20 01:30:00,133.65,133.704,133.628,133.685,1502800008.0
2005-01-20 01:45:00,133.7,133.801,133.688,133.766,1272800010.0
2005-01-20 02:00:00,133.783,133.785,133.616,133.678,1473200002.0
2005-01-20 02:15:00,133.696,133.804,133.678,133.791,1261600000.0
2005-01-20 02:30:00,133.806,133.87,133.75,133.865,1385999997.0
2005-01-20 02:45:00,133.868,133.898,133.811,133.851,1552199995.0
2005-01-20 03:00:00,133.829,133.829,133.754,133.78,1370900005.0
2005-01-20 03:15:00,133.788,133.791,133.742,133.742,1503600003.0
2005-01-20 03:30:00,133.761,133.833,133.728,133.757,1500199999.0
2005-01-20 03:45:00,133.761,133.761,133.377,133.379,1303900004.0
2005-01-20 04:00:00,133.4,133.46,133.379,133.434,1350299997.0
2005-01-20 04:15:00,133.428,133.482,133.37,133.401,1448699992.0
2005-01-20 04:30:00,133.417,133.495,133.392,133.484,1253499984.0
2005-01-20 04:45:00,133.482,133.539,133.468,133.516,1306699996.0
2005-01-20 05:00:00,133.521,133.542,133.405,133.413,1533199996.0
2005-01-20 05:15:00,133.431,133.479,133.401,133.471,1301399999.0
2005-01-20 05:30:00,133.463,133.464,133.383,133.396,1186599997.0
2005-01-20 05:45:00,133.404,133.424,133.379,133.394,1166299995.0
2005-01-20 06:00:00,133.391,133.489,133.373,133.465,1412900004.0
2005-01-20 06:15:00,133.48,133.534,133.419,133.522,1325299998.0
2005-01-20 06:30:00,133.523,133.561,133.507,133.526,1234600003.0
2005-01-20 06:45:00,133.533,133.546,133.413,133.458,1621199993.0
2005-01-20 07:00:00,133.463,133.486,133.429,133.485,1528800000.0
2005-01-20 07:15:00,133.474,133.525,133.46,133.52,1052499998.0
2005-01-20 07:30:00,133.529,133.538,133.461,133.482,1410299994.0
2005-01-20 07:45:00,133.485,133.495,133.399,133.437,1185999991.0
2005-01-20 08:00:00,133.43,133.492,133.403,133.466,1327000004.0
2005-01-20 08:15:00,133.478,133.511,133.463,133.489,1352300003.0
2005-01-20 08:30:00,133.482,133.529,133.443,133.501,1443799994.0
2005-01-20 08:45:00,133.51,133.533,133.455,133.502,1364399999.0
2005-01-20 09:00:00,133.507,133.586,133.351,133.361,1437099994.0
2005-01-20 09:15:00,133.375,133.476,133.327,133.435,1428400000.0
2005-01-20 09:30:00,133.428,133.451,133.375,133.414,1680699987.0
2005-01-20 09:45:00,133.416,133.464,133.386,133.435,1685699987.0
2005-01-20 10:00:00,133.446,133.652,133.438,133.641,1630300002.0
2005-01-20 10:15:00,133.639,133.639,133.495,133.572,1593899992.0
2005-01-20 10:30:00,133.59,133.873,133.557,133.806,1556099996.0
2005-01-20 10:45:00,133.825,133.944,133.82,133.872,1357599998.0
2005-01-20 11:00:00,133.881,133.908,133.782,133.795,1311699998.0
2005-01-20 11:15:00,133.767,133.786,133.489,133.578,1669299995.0
2005-01-20 11:30:00,133.6,133.608,133.413,133.435,1470800005.0
2005-01-20 11:45:00,133.462,133.484,133.358,133.358,1485500000.0
2005-01-20 12:00:00,133.353,133.582,133.348,133.52,1545900005.0
2005-01-20 12:15:00,133.517,133.607,133.441,133.525,1426999990.0
2005-01-20 12:30:00,133.51,133.545,133.254,133.307,1623899994.0
2005-01-20 12:45:00,133.36,133.377,133.273,133.276,1501900000.0
2005-01-20 13:00:00,133.289,133.395,133.265,133.341,1349999991.0
2005-01-20 13:15:00,133.341,133.389,133.292,133.332,1218599998.0
2005-01-20 13:30:00,133.335,133.414,133.311,133.398,1584799996.0
2005-01-20 13:45:00,133.417,133.417,133.299,133.365,1657499987.0
2005-01-20 14:00:00,133.358,133.381,133.258,133.302,1568199995.0
2005-01-20 14:15:00,133.302,133.335,133.169,133.303,1408899997.0
2005-01-20 14:30:00,133.327,133.337,133.237,133.287,1539699995.0
2005-01-20 14:45:00,133.28,133.304,133.229,133.265,1384600000.0
2005-01-20 15:00:00,133.261,133.261,133.162,133.193,1434600005.0
2005-01-20 15:15:00,133.171,133.236,133.084,133.102,1545899993.0
2005-01-20 15:30:00,133.086,133.304,133.057,133.295,1654699999.0
2005-01-20 15:45:00,133.3,133.324,133.132,133.133,1609500001.0
2005-01-20 16:00:00,133.133,133.168,133.102,133.147,1429100010.0
2005-01-20 16:15:00,133.154,133.244,133.082,133.191,1488199998.0
2005-01-20 16:30:00,133.215,133.281,133.182,133.258,1708000000.0
2005-01-20 16:45:00,133.25,133.307,133.154,133.282,1604999991.0
2005-01-20 17:00:00,133.326,133.529,133.243,133.495,1432399997.0
2005-01-20 17:15:00,133.493,133.699,133.493,133.602,1648699988.0
2005-01-20 17:30:00,133.627,133.694,133.54,133.579,1475500001.0
2005-01-20 17:45:00,133.597,133.614,133.486,133.577,1595299981.0
2005-01-20 18:00:00,133.573,133.88,133.567,133.648,19015499975.0
2005-01-20 18:15:00,133.661,133.83,133.651,133.78,15309100001.0
2005-01-20 18:30:00,133.773,133.843,133.761,133.83,11526800010.0
2005-01-20 18:45:00,133.825,133.87,133.784,133.819,9178699996.0
2005-01-20 19:00:00,133.839,133.922,133.786,133.865,7387999989.0
2005-01-20 19:15:00,133.868,133.895,133.744,133.887,9212499977.0
2005-01-20 19:30:00,133.905,133.985,133.893,133.905,8432999995.0
2005-01-20 19:45:00,133.91,133.91,133.762,133.814,6039000004.0
2005-01-20 20:00:00,133.844,133.907,133.818,133.842,6868399987.0
2005-01-20 20:15:00,133.865,134.095,133.845,134.067,7551499994.0
2005-01-20 20:30:00,134.074,134.249,134.061,134.11,10624399979.0
2005-01-20 20:45:00,134.123,134.133,133.942,133.982,10991499987.0
2005-01-20 21:00:00,133.983,134.021,133.915,133.932,8766699996.0
2005-01-20 21:15:00,133.945,133.973,133.858,133.915,8695099989.0
2005-01-20 21:30:00,133.93,133.988,133.897,133.917,4069800005.0
2005-01-20 21:45:00,133.93,134.05,133.915,133.95,2301799980.0
2005-01-20 22:00:00,133.963,134.05,133.883,133.883,2768299999.0
2005-01-20 22:15:00,133.895,133.925,133.839,133.867,2883799990.0
2005-01-20 22:30:00,133.87,133.969,133.848,133.925,3601099996.0
2005-01-20 22:45:00,133.925,134.019,133.925,133.974,2678600008.0
2005-01-20 23:00:00,134.004,134.018,133.928,133.968,1408299994.0
2005-01-20 23:15:00,133.977,134.051,133.961,133.984,1341700000.0
2005-01-20 23:30:00,133.99,134.015,133.957,134.002,1325000000.0
2005-01-20 23:45:00,134.002,134.069,133.942,134.022,1179600003.0
2005-01-21 00:00:00,134.012,134.025,133.889,133.91,1463899990.0
2005-01-21 00:15:00,133.903,133.985,133.855,133.923,1237500006.0
2005-01-21 00:30:00,133.925,133.945,133.86,133.895,1299299994.0
2005-01-21 00:45:00,133.897,133.952,133.886,133.951,1487900003.0
2005-01-21 01:00:00,133.945,134.031,133.942,134.031,1557300002.0
2005-01-21 01:15:00,134.027,134.097,133.987,134.093,1291600001.0
2005-01-21 01:30:00,134.074,134.095,133.94,133.963,1790200005.0
2005-01-21 01:45:00,133.971,133.987,133.904,133.952,1417500000.0
2005-01-21 02:00:00,133.958,133.966,133.881,133.943,1533299990.0
2005-01-21 02:15:00,133.949,134.059,133.934,134.015,1559199996.0
2005-01-21 02:30:00,134.011,134.058,133.983,134.044,1351499996.0
2005-01-21 02:45:00,134.043,134.085,134.018,134.052,1472099996.0
2005-01-21 03:00:00,134.05,134.05,133.972,133.98,1289399994.0
2005-01-21 03:15:00,134.0,134.047,133.95,133.966,1395199995.0
2005-01-21 03:30:00,133.971,133.993,133.906,133.933,1325499988.0
2005-01-21 03:45:00,133.932,133.935,133.837,133.839,1066500006.0
2005-01-21 04:00:00,133.847,133.867,133.781,133.855,1252800003.0
2005-01-21 04:15:00,133.865,133.902,133.826,133.831,1277899997.0
2005-01-21 04:30:00,133.85,133.851,133.78,133.819,1594999996.0
2005-01-21 04:45:00,133.818,133.906,133.795,133.89,1387199990.0
2005-01-21 05:00:00,133.886,133.916,133.858,133.887,1421699990.0
2005-01-21 05:15:00,133.906,133.917,133.88,133.915,1126499989.0
2005-01-21 05:30:00,133.905,133.945,133.886,133.94,1069499995.0
2005-01-21 05:45:00,133.925,134.027,133.841,133.957,1193300000.0
2005-01-21 06:00:00,134.001,134.02,133.87,133.893,1248199994.0
2005-01-21 06:15:00,133.9,133.953,133.883,133.944,1359899995.0
2005-01-21 06:30:00,133.947,133.971,133.918,133.935,1165200000.0
2005-01-21 06:45:00,133.94,133.947,133.899,133.943,1517100007.0
2005-01-21 07:00:00,133.942,133.95,133.852,133.909,1479099996.0
2005-01-21 07:15:00,133.913,133.969,133.9,133.954,1157399996.0
2005-01-21 07:30:00,133.955,133.968,133.895,133.93,1559900000.0
2005-01-21 07:45:00,133.928,133.958,133.902,133.932,1337399994.0
2005-01-21 08:00:00,133.929,133.96,133.91,133.952,1262800002.0
2005-01-21 08:15:00,133.955,134.045,133.927,133.983,1540600003.0
2005-01-21 08:30:00,133.982,134.041,133.935,134.015,1284900004.0
2005-01-21 08:45:00,134.018,134.018,133.915,133.932,1618100001.0
2005-01-21 09:00:00,133.927,134.006,133.906,133.975,1329800002.0
2005-01-21 09:15:00,133.996,134.171,133.943,134.156,1535299996.0
2005-01-21 09:30:00,134.166,134.575,134.151,134.575,1620200002.0
2005-01-21 09:45:00,134.625,134.63,134.498,134.565,1403899993.0
2005-01-21 10:00:00,134.577,134.623,134.512,134.607,1437800002.0
2005-01-21 10:15:00,134.609,134.644,134.538,134.542,1337299996.0
2005-01-21 10:30:00,134.534,134.651,134.504,134.59,1523800002.0
2005-01-21 10:45:00,134.588,134.749,134.521,134.74,1396099994.0
2005-01-21 11:00:00,134.748,134.774,134.624,134.723,1248499992.0
2005-01-21 11:15:00,134.734,134.809,134.702,134.739,1378699997.0
2005-01-21 11:30:00,134.76,134.77,134.549,134.549,1342099997.0
2005-01-21 11:45:00,134.543,134.721,134.531,134.653,1395299999.0
2005-01-21 12:00:00,134.698,134.725,134.602,134.701,1337300001.0
2005-01-21 12:15:00,134.71,134.752,134.64,134.685,1405799994.0
2005-01-21 12:30:00,134.689,134.701,134.583,134.583,1500799998.0
2005-01-21 12:45:00,134.625,134.648,134.528,134.529,1524700004.0
2005-01-21 13:00:00,134.522,134.605,134.497,134.548,1124500000.0
2005-01-21 13:15:00,134.561,134.682,134.488,134.54,1345800006.0
2005-01-21 13:30:00,134.564,134.59,134.527,134.534,1240799993.0
2005-01-21 13:45:00,134.524,134.527,134.461,134.514,1371099998.0
2005-01-21 14:00:00,134.539,134.612,134.483,134.56,1576699993.0
2005-01-21 14:15:00,134.552,134.601,134.523,134.532,1211199999.0
2005-01-21 14:30:00,134.563,134.6,134.516,134.525,1359099989.0
2005-01-21 14:45:00,134.523,134.574,134.49,134.552,1222999999.0
2005-01-21 15:00:00,134.568,134.624,134.498,134.568,1530099999.0
2005-01-21 15:15:00,134.554,134.597,134.48,134.535,1591599997.0
2005-01-21 15:30:00,134.542,134.542,134.469,134.478,1377399999.0
2005-01-21 15:45:00,134.494,134.561,134.479,134.534,1346899999.0
2005-01-21 16:00:00,134.542,134.617,134.505,134.576,1554199996.0
2005-01-21 16:15:00,134.563,134.581,134.478,134.478,1549800001.0
2005-01-21 16:30:00,134.479,134.517,134.415,134.435,1669299999.0
2005-01-21 16:45:00,134.482,134.498,134.15,134.268,1352999999.0
2005-01-21 17:00:00,134.272,134.39,134.231,134.371,1800699996.0
2005-01-21 17:15:00,134.386,134.432,134.231,134.281,1488000006.0
2005-01-21 17:30:00,134.273,134.278,134.181,134.19,1369599992.0
2005-01-21 17:45:00,134.195,134.256,134.141,134.174,1551899989.0
2005-01-21 18:00:00,134.175,134.277,133.99,134.221,19676199920.0
2005-01-21 18:15:00,134.235,134.309,134.106,134.155,16242899988.0
2005-01-21 18:30:00,134.172,134.262,134.078,134.109,11458999972.0
2005-01-21 18:45:00,134.118,134.191,133.925,134.046,9199999994.0
2005-01-21 19:00:00,134.038,134.119,133.955,134.1,7468999984.0
2005-01-21 19:15:00,134.117,134.155,134.04,134.086,9013399989.0
2005-01-21 19:30:00,134.092,134.103,134.013,134.088,8652500004.0
2005-01-21 19:45:00,134.084,134.14,133.994,134.084,6042900001.0
2005-01-21 20:00:00,134.108,134.196,134.071,134.093,6799999983.0
2005-01-21 20:15:00,134.075,134.238,134.075,134.148,8243299992.0
2005-01-21 20:30:00,134.146,134.171,134.105,134.108,10858999969.0
2005-01-21 20:45:00,134.148,134.19,134.106,134.135,11010999999.0
2005-01-21 21:00:00,134.131,134.189,134.123,134.142,8850700002.0
2005-01-21 21:15:00,134.138,134.147,134.054,134.113,8589699989.0
2005-01-21 21:30:00,134.12,134.136,134.05,134.099,4327999988.0
2005-01-21 21:45:00,134.109,134.109,133.997,134.032,2891699998.0
2005-01-21 22:00:00,134.034,134.067,134.002,134.026,2662999999.0
2005-01-21 22:15:00,134.027,134.027,133.932,133.97,2689299995.0
2005-01-21 22:30:00,133.967,134.025,133.884,134.017,3412099998.0
2005-01-21 22:45:00,134.027,134.05,133.959,133.983,2832899988.0
2005-01-21 23:00:00,134.019,134.031,133.97,133.994,1372300001.0
2005-01-21 23:15:00,133.994,134.019,133.931,133.932,1275100003.0
2005-01-21 23:30:00,133.938,133.949,133.883,133.89,1338399988.0
2005-01-21 23:45:00,133.887,133.906,133.814,133.906,1563400002.0
2005-01-24 00:00:00,133.953,134.057,133.945,133.998,1351200000.0
2005-01-24 00:15:00,133.993,134.01,133.921,133.989,1622199990.0
2005-01-24 00:30:00,133.98,134.065,133.935,134.036,1378700006.0
2005-01-24 00:45:00,134.043,134.109,133.99,134.066,1327499994.0
2005-01-24 01:00:00,134.004,134.131,134.004,134.072,1369199993.0
2005-01-24 01:15:00,134.088,134.101,133.995,134.054,1676300005.0
2005-01-24 01:30:00,134.087,134.13,134.048,134.101,1742099992.0
2005-01-24 01:45:00,134.103,134.13,134.006,134.069,1168599994.0
2005-01-24 02:00:00,134.076,134.115,134.043,134.063,1614099996.0
2005-01-24 02:15:00,134.084,134.12,134.068,134.108,1291100002.0
2005-01-24 02:30:00,134.08,134.13,134.063,134.094,1445900007.0
2005-01-24 02:45:00,134.078,134.123,133.989,133.995,1452000005.0
2005-01-24 03:00:00,134.022,134.075,133.988,134.025,1838600000.0
2005-01-24 03:15:00,134.058,134.059,133.973,134.011,1550400008.0
2005-01-24 03:30:00,134.008,134.054,133.962,134.041,1517900001.0
2005-01-24 03:45:00,134.052,134.068,134.008,134.039,1106399995.0
2005-01-24 04:00:00,134.038,134.052,133.993,134.028,1283199987.0
2005-01-24 04:15:00,134.027,134.057,134.003,134.023,1559699995.0
2005-01-24 04:30:00,134.035,134.16,134.035,134.147,1379700008.0
2005-01-24 04:45:00,134.14,134.167,134.112,134.141,1154400000.0
2005-01-24 05:00:00,134.141,134.149,134.109,134.129,1234200007.0
2005-01-24 05:15:00,134.141,134.217,134.137,134.21,1690599997.0
2005-01-24 05:30:00,134.211,134.245,134.203,134.214,1259299999.0
2005-01-24 05:45:00,134.228,134.271,134.21,134.25,1334399987.0
2005-01-24 06:00:00,134.252,134.265,134.213,134.223,1266099996.0
2005-01-24 06:15:00,134.229,134.26,134.197,134.253,1557400006.0
2005-01-24 06:30:00,134.248,134.262,134.228,134.229,1129399987.0
2005-01-24 06:45:00,134.234,134.258,134.183,134.183,1337699986.0
2005-01-24 07:00:00,134.198,134.211,134.156,134.19,1258399996.0
2005-01-24 07:15:00,134.195,134.226,134.117,134.132,1334499998.0
2005-01-24 07:30:00,134.133,134.153,134.105,134.13,1511899995.0
2005-01-24 07:45:00,134.126,134.165,134.093,134.154,1339499992.0
2005-01-24 08:00:00,134.162,134.269,134.141,134.262,1236199996.0
2005-01-24 08:15:00,134.262,134.329,134.249,134.302,1609399993.0
2005-01-24 08:30:00,134.308,134.406,134.282,134.397,1430500007.0
2005-01-24 08:45:00,134.388,134.388,134.295,134.327,1536499990.0
2005-01-24 09:00:00,134.328,134.34,134.177,134.184,1442899993.0
2005-01-24 09:15:00,134.188,134.297,134.183,134.235,1667700003.0
2005-01-24 09:30:00,134.255,134.359,134.25,134.304,1392100000.0
2005-01-24 09:45:00,134.315,134.388,134.271,134.362,1145599998.0
2005-01-24 10:00:00,134.37,134.425,134.313,134.41,1471299994.0
2005-01-24 10:15:00,134.421,134.49,134.382,134.459,1486099996.0
2005-01-24 10:30:00,134.472,134.585,134.4,134.576,1387100001.0
2005-01-24 10:45:00,134.593,134.685,134.521,134.636,1446099998.0
2005-01-24 11:00:00,134.64,134.693,134.615,134.666,1694599992.0
2005-01-24 11:15:00,134.659,134.67,134.604,134.645,1494799994.0
2005-01-24 11:30:00,134.648,134.669,134.617,134.639,1374699998.0
2005-01-24 11:45:00,134.653,134.72,134.504,134.513,1438000000.0
2005-01-24 12:00:00,134.522,134.531,134.43,134.455,1514299994.0
2005-01-24 12:15:00,134.47,134.497,134.353,134.369,1505599995.0
2005-01-24 12:30:00,134.382,134.552,134.355,134.547,1305099997.0
2005-01-24 12:45:00,134.56,134.56,134.498,134.549,1246099999.0
2005-01-24 13:00:00,134.567,134.633,134.525,134.622,1349899999.0
2005-01-24 13:15:00,134.63,134.637,134.479,134.496,1527800000.0
2005-01-24 13:30:00,134.504,134.51,134.421,134.461,1424800005.0
2005-01-24 13:45:00,134.459,134.47,134.394,134.394,1181199996.0
2005-01-24 14:00:00,134.411,134.465,134.372,134.392,1402799994.0
2005-01-24 14:15:00,134.396,134.407,134.319,134.354,1251499988.0
2005-01-24 14:30:00,134.353,134.374,134.317,134.349,1341300002.0
2005-01-24 14:45:00,134.365,134.388,134.299,134.299,1384299988.0
2005-01-24 15:00:00,134.287,134.314,134.236,134.309,1459399999.0
2005-01-24 15:15:00,134.31,134.374,134.306,134.335,1519800000.0
2005-01-24 15:30:00,134.344,134.448,134.318,134.348,1605000002.0
2005-01-24 15:45:00,134.354,134.37,134.214,134.22,1630899992.0
2005-01-24 16:00:00,134.232,134.352,134.191,134.316,1547699993.0
2005-01-24 16:15:00,134.313,134.475,134.239,134.239,1229099992.0
2005-01-24 16:30:00,134.238,134.28,134.095,134.173,1437599993.0
2005-01-24 16:45:00,134.199,134.232,134.138,134.163,1562900001.0
2005-01-24 17:00:00,134.173,134.173,134.039,134.059,1527100007.0
2005-01-24 17:15:00,134.048,134.082,133.95,134.052,1386999994.0
2005-01-24 17:30:00,134.061,134.063,133.932,133.956,1497600001.0
2005-01-24 17:45:00,133.957,134.028,133.948,133.996,1460899997.0
2005-01-24 18:00:00,133.987,134.06,133.86,133.973,19667999961.0
2005-01-24 18:15:00,133.999,134.03,133.897,134.022,15911499958.0
2005-01-24 18:30:00,134.028,134.082,133.922,134.033,11523800002.0
2005-01-24 18:45:00,134.043,134.077,133.817,133.863,9405099976.0
2005-01-24 19:00:00,133.855,133.883,133.808,133.833,7652799998.0
2005-01-24 19:15:00,133.831,133.981,133.803,133.921,8660499998.0
2005-01-24 19:30:00,133.923,134.021,133.905,133.919,8606199980.0
2005-01-24 19:45:00,133.92,133.996,133.909,133.97,6466400007.0
2005-01-24 20:00:00,133.985,134.013,133.951,133.983,7073999980.0
2005-01-24 20:15:00,134.0,134.016,133.849,133.887,7691799993.0
2005-01-24 20:30:00,133.906,133.936,133.864,133.927,10740199976.0
2005-01-24 20:45:00,133.948,133.988,133.877,133.916,11585399984.0
2005-01-24 21:00:00,133.916,133.916,133.832,133.881,8149199978.0
2005-01-24 21:15:00,133.889,133.912,133.799,133.815,8246499986.0
2005-01-24 21:30:00,133.812,134.002,133.801,133.98,4769999979.0
2005-01-24 21:45:00,133.981,134.11,133.973,134.035,2670199999.0
2005-01-24 22:00:00,134.02,134.055,133.961,133.997,2978499996.0
2005-01-24 22:15:00,133.996,134.01,133.911,133.939,2690199996.0
2005-01-24 22:30:00,133.937,133.946,133.894,133.92,3188800007.0
2005-01-24 22:45:00,133.927,134.013,133.927,133.956,2576600002.0
2005-01-24 23:00:00,133.98,133.986,133.908,133.946,1229099996.0
2005-01-24 23:15:00,133.949,133.976,133.918,133.973,1470599997.0
2005-01-24 23:30:00,133.979,134.037,133.893,134.013,1580899997.0
2005-01-24 23:45:00,134.015,134.037,133.939,134.007,1150900004.0
2005-01-25 00:00:00,134.002,134.031,133.899,133.92,1251100006.0
2005-01-25 00:15:00,133.996,133.996,133.854,133.917,1503999997.0
2005-01-25 00:30:00,133.923,133.943,133.817,133.868,1450099996.0
2005-01-25 00:45:00,133.875,133.915,133.828,133.903,1509299989.0
2005-01-25 01:00:00,133.903,133.913,133.839,133.886,1311000011.0
2005-01-25 01:15:00,133.901,133.901,133.623,133.683,1315299997.0
2005-01-25 01:30:00,133.686,133.7,133.591,133.592,1378699996.0
2005-01-25 01:45:00,133.594,133.762,133.594,133.762,1356199999.0
2005-01-25 02:00:00,133.756,133.792,133.693,133.758,1298399997.0
2005-01-25 02:15:00,133.772,133.781,133.728,133.75,1100199997.0
2005-01-25 02:30:00,133.753,133.844,133.745,133.839,1679199990.0
2005-01-25 02:45:00,133.838,133.847,133.764,133.795,1696599999.0
2005-01-25 03:00:00,133.808,133.865,133.723,133.731,1359700003.0
2005-01-25 03:15:00,133.732,133.864,133.732,133.835,1450600007.0
2005-01-25 03:30:00,133.831,133.911,133.734,133.753,1434099997.0
2005-01-25 03:45:00,133.767,133.776,133.687,133.708,1535499994.0
2005-01-25 04:00:00,133.707,133.762,133.667,133.762,1712700001.0
2005-01-25 04:15:00,133.782,133.816,133.742,133.786,1684600010.0
2005-01-25 04:30:00,133.792,133.859,133.76,133.769,1102700001.0
2005-01-25 04:45:00,133.78,133.888,133.77,133.881,1171599999.0
2005-01-25 05:00:00,133.883,133.889,133.828,133.863,1411100004.0
2005-01-25 05:15:00,133.871,133.871,133.797,133.834,1040799998.0
2005-01-25 05:30:00,133.842,133.844,133.777,133.783,1132799991.0
2005-01-25 05:45:00,133.78,133.835,133.779,133.812,1388100001.0
2005-01-25 06:00:00,133.812,133.861,133.795,133.819,1044600004.0
2005-01-25 06:15:00,133.82,133.859,133.755,133.829,1379500005.0
2005-01-25 06:30:00,133.835,133.857,133.81,133.836,1291899995.0
2005-01-25 06:45:00,133.844,133.91,133.829,133.837,1718799990.0
2005-01-25 07:00:00,133.859,133.923,133.833,133.919,1707400001.0
2005-01-25 07:15:00,133.919,133.95,133.906,133.934,1203600001.0
2005-01-25 07:30:00,133.96,134.072,133.951,134.066,1299199994.0
2005-01-25 07:45:00,134.073,134.097,134.04,134.067,1510700004.0
2005-01-25 08:00:00,134.068,134.089,134.021,134.043,1660399994.0
2005-01-25 08:15:00,134.047,134.213,134.047,134.184,1381599998.0
2005-01-25 08:30:00,134.193,134.284,134.175,134.275,1710999995.0
2005-01-25 08:45:00,134.277,134.354,134.209,134.211,1466000001.0
2005-01-25 09:00:00,134.225,134.265,134.095,134.22,1350799996.0
2005-01-25 09:15:00,134.226,134.266,134.199,134.24,1894199990.0
2005-01-25 09:30:00,134.263,134.359,134.221,134.342,1483900000.0
2005-01-25 09:45:00,134.386,134.553,134.378,134.498,1438699999.0
2005-01-25 10:00:00,134.498,134.591,134.465,134.572,1288099998.0
2005-01-25 10:15:00,134.596,134.642,134.52,134.642,1625999996.0
2005-01-25 10:30:00,134.68,134.858,134.64,134.765,1423300000.0
2005-01-25 10:45:00,134.778,134.847,134.759,134.847,1429000000.0
2005-01-25 11:00:00,134.871,134.877,134.756,134.802,1382499988.0
2005-01-25 11:15:00,134.797,134.893,134.76,134.76,1578299998.0
2005-01-25 11:30:00,134.776,134.843,134.728,134.729,1476399996.0
2005-01-25 11:45:00,134.725,134.744,134.62,134.643,1515099995.0
2005-01-25 12:00:00,134.642,134.792,134.617,134.78,1538599992.0
2005-01-25 12:15:00,134.775,134.868,134.753,134.863,1483400000.0
2005-01-25 12:30:00,134.915,135.1,134.899,134.918,1362999993.0
2005-01-25 12:45:00,134.937,135.04,134.834,134.999,1461699991.0
2005-01-25 13:00:00,135.02,135.151,134.919,135.098,1572500004.0
2005-01-25 13:15:00,135.108,135.136,135.024,135.027,1328299998.0
2005-01-25 13:30:00,135.044,135.163,135.017,135.147,1333799999.0
2005-01-25 13:45:00,135.147,135.226,135.126,135.183,1134599994.0
2005-01-25 14:00:00,135.188,135.218,135.093,135.16,1395299996.0
2005-01-25 14:15:00,135.15,135.151,135.018,135.05,1198099995.0
2005-01-25 14:30:00,135.049,135.082,135.006,135.018,1310299997.0
2005-01-25 14:45:00,135.013,135.071,134.941,134.957,1340699993.0
2005-01-25 15:00:00,134.967,134.967,134.81,134.821,1406599998.0
2005-01-25 15:15:00,134.808,134.967,134.805,134.965,1443399996.0
2005-01-25 15:30:00,134.955,134.984,134.85,134.85,1315300004.0
2005-01-25 15:45:00,134.852,135.044,134.852,135.009,1627299995.0
2005-01-25 16:00:00,135.012,135.194,134.98,135.153,1499199999.0
2005-01-25 16:15:00,135.175,135.327,135.16,135.204,1295299999.0
2005-01-25 16:30:00,135.224,135.224,135.12,135.133,1476700000.0
2005-01-25 16:45:00,135.143,135.276,135.137,135.276,1689699990.0
2005-01-25 17:00:00,135.247,135.289,135.06,135.18,1416699999.0
2005-01-25 17:15:00,135.175,135.186,134.9,134.939,1662999997.0
2005-01-25 17:30:00,134.945,135.025,134.876,134.956,1741299998.0
2005-01-25 17:45:00,134.967,134.978,134.832,134.834,1638499992.0
2005-01-25 18:00:00,134.83,135.01,134.793,134.845,19466499996.0
2005-01-25 18:15:00,134.853,134.883,134.795,134.848,16404499985.0
2005-01-25 18:30:00,134.856,134.914,134.811,134.906,11735199992.0
2005-01-25 18:45:00,134.923,134.994,134.86,134.936,9757899991.0
2005-01-25 19:00:00,134.931,135.03,134.897,134.987,7357799990.0
2005-01-25 19:15:00,134.976,135.097,134.917,135.059,9456999985.0
2005-01-25 19:30:00,135.056,135.258,135.037,135.172,9255700007.0
2005-01-25 19:45:00,135.177,135.183,135.066,135.13,6491899970.0
2005-01-25 20:00:00,135.146,135.162,135.03,135.057,7111899985.0
2005-01-25 20:15:00,135.071,135.076,135.004,135.018,7387299985.0
2005-01-25 20:30:00,135.03,135.14,134.99,135.11,10581099959.0
2005-01-25 20:45:00,135.141,135.193,135.067,135.093,11254399993.0
2005-01-25 21:00:00,135.098,135.109,135.008,135.032,8150200008.0
2005-01-25 21:15:00,135.048,135.079,135.016,135.059,8342399991.0
2005-01-25 21:30:00,135.052,135.096,135.012,135.062,3748699999.0
2005-01-25 21:45:00,135.069,135.137,135.049,135.112,2760899995.0
2005-01-25 22:00:00,135.121,135.146,135.052,135.108,2476199987.0
2005-01-25 22:15:00,135.117,135.125,135.037,135.088,2585099992.0
2005-01-25 22:30:00,135.102,135.104,135.034,135.042,3241800001.0
2005-01-25 22:45:00,135.05,135.101,134.974,134.99,2418799998.0
2005-01-25 23:00:00,134.973,134.996,134.951,134.973,1279599994.0
2005-01-25 23:15:00,134.977,134.999,134.934,134.948,1412899997.0
2005-01-25 23:30:00,134.947,134.949,134.862,134.863,1167199994.0
2005-01-25 23:45:00,134.897,135.002,134.856,134.984,1380900002.0
2005-01-26 00:00:00,134.976,135.047,134.976,134.996,1249300003.0
2005-01-26 00:15:00,134.982,135.001,134.935,134.982,1224200008.0
2005-01-26 00:30:00,134.953,135.007,134.874,134.887,1439999989.0
2005-01-26 00:45:00,134.888,134.909,134.842,134.842,1552999992.0
2005-01-26 01:00:00,134.837,134.92,134.837,134.881,1322600000.0
2005-01-26 01:15:00,134.882,134.908,134.82,134.904,1716599992.0
2005-01-26 01:30:00,134.905,134.932,134.864,134.885,1443600001.0
2005-01-26 01:45:00,134.883,134.934,134.85,134.911,1209699989.0
2005-01-26 02:00:00,134.911,134.913,134.839,134.85,1224599997.0
2005-01-26 02:15:00,134.876,134.876,134.769,134.772,1586199994.0
2005-01-26 02:30:00,134.783,134.803,134.738,134.77,1535099994.0
2005-01-26 02:45:00,134.762,134.774,134.7,134.733,1517199993.0
2005-01-26 03:00:00,134.76,134.76,134.671,134.722,1471199989.0
2005-01-26 03:15:00,134.715,134.796,134.676,134.795,1568499997.0
2005-01-26 03:30:00,134.8,134.819,134.782,134.795,1416199995.0
2005-01-26 03:45:00,134.799,134.808,134.75,134.75,1385499987.0
2005-01-26 04:00:00,134.755,134.778,134.727,134.742,1529799996.0
2005-01-26 04:15:00,134.738,134.762,134.32,134.725,1171300003.0
2005-01-26 04:30:00,134.742,134.762,134.716,134.743,994099995.0
2005-01-26 04:45:00,134.745,134.785,134.722,134.746,1252999999.0
2005-01-26 05:00:00,134.745,134.765,134.416,134.488,1451599998.0
2005-01-26 05:15:00,134.458,134.461,134.209,134.369,1594699996.0
2005-01-26 05:30:00,134.374,134.473,134.303,134.415,1318999998.0
2005-01-26 05:45:00,134.418,134.506,134.366,134.499,1401299998.0
2005-01-26 06:00:00,134.517,134.565,134.456,134.51,1365899996.0
2005-01-26 06:15:00,134.511,134.552,134.462,134.462,1248799998.0
2005-01-26 06:30:00,134.465,134.488,134.42,134.462,1495699994.0
2005-01-26 06:45:00,134.464,134.498,134.249,134.291,1405199991.0
2005-01-26 07:00:00,134.302,134.358,134.281,134.324,1639599992.0
2005-01-26 07:15:00,134.33,134.355,134.285,134.341,1098900001.0
2005-01-26 07:30:00,134.335,134.386,134.326,134.362,1507999998.0
2005-01-26 07:45:00,134.358,134.379,134.325,134.375,1450499999.0
2005-01-26 08:00:00,134.363,134.414,134.344,134.402,1104600004.0
2005-01-26 08:15:00,134.41,134.438,134.376,134.395,1502500004.0
2005-01-26 08:30:00,134.406,134.444,134.387,134.398,1484700001.0
2005-01-26 08:45:00,134.382,134.456,134.354,134.432,1433799986.0
2005-01-26 09:00:00,134.44,134.504,134.405,134.409,1284900005.0
2005-01-26 09:15:00,134.41,134.416,134.264,134.336,1650600003.0
2005-01-26 09:30:00,134.338,134.427,134.325,134.409,1496399991.0
2005-01-26 09:45:00,134.423,134.466,134.338,134.441,1494499999.0
2005-01-26 10:00:00,134.449,134.596,134.439,134.568,1184699998.0
2005-01-26 10:15:00,134.57,134.597,134.529,134.597,1649000005.0
2005-01-26 10:30:00,134.606,134.625,134.523,134.525,1396400003.0
2005-01-26 10:45:00,134.532,134.547,134.369,134.409,1411800003.0
2005-01-26 11:00:00,134.362,134.549,134.344,134.549,1559899995.0
2005-01-26 11:15:00,134.54,134.586,134.51,134.528,1610499996.0
2005-01-26 11:30:00,134.541,134.615,134.511,134.577,1775599991.0
2005-01-26 11:45:00,134.575,134.632,134.424,134.498,1496399995.0
2005-01-26 12:00:00,134.491,134.491,134.405,134.42,1447599991.0
2005-01-26 12:15:00,134.419,134.445,134.384,134.405,1312999999.0
2005-01-26 12:30:00,134.412,134.452,134.385,134.418,1102699989.0
2005-01-26 12:45:00,134.443,134.67,134.424,134.575,1661899996.0
2005-01-26 13:00:00,134.575,134.64,134.551,134.554,1675799992.0
2005-01-26 13:15:00,134.557,134.642,134.551,134.565,1724899990.0
2005-01-26 13:30:00,134.575,134.617,134.544,134.551,1194200003.0
2005-01-26 13:45:00,134.561,134.619,134.535,134.539,1058600003.0
2005-01-26 14:00:00,134.548,134.565,134.509,134.545,1388799999.0
2005-01-26 14:15:00,134.567,134.686,134.547,134.561,1429000011.0
2005-01-26 14:30:00,134.551,134.603,134.52,134.573,1316199990.0
2005-01-26 14:45:00,134.575,134.61,134.493,134.493,1416999990.0
2005-01-26 15:00:00,134.5,134.525,134.43,134.44,1252300005.0
2005-01-26 15:15:00,134.443,134.539,134.421,134.465,1370899997.0
2005-01-26 15:30:00,134.475,134.544,134.407,134.43,1431199996.0
2005-01-26 15:45:00,134.428,134.511,134.418,134.47,1598800003.0
2005-01-26 16:00:00,134.473,134.594,134.4,134.564,1522600002.0
2005-01-26 16:15:00,134.585,134.59,134.467,134.524,1407000000.0
2005-01-26 16:30:00,134.551,134.576,134.487,134.53,1249000000.0
2005-01-26 16:45:00,134.55,134.589,134.471,134.567,1235399998.0
2005-01-26 17:00:00,134.605,134.658,134.552,134.627,1567299992.0
2005-01-26 17:15:00,134.645,134.749,134.626,134.732,1657599989.0
2005-01-26 17:30:00,134.748,134.762,134.53,134.549,1346900001.0
2005-01-26 17:45:00,134.568,134.574,134.457,134.457,1862899996.0
2005-01-26 18:00:00,134.467,134.561,134.436,134.502,17025700019.0
2005-01-26 18:15:00,134.502,134.61,134.424,134.61,15349499971.0
2005-01-26 18:30:00,134.621,134.651,134.58,134.605,11163799993.0
2005-01-26 18:45:00,134.617,134.66,134.512,134.537,9942200013.0
2005-01-26 19:00:00,134.534,134.616,134.5,134.55,7230699990.0
2005-01-26 19:15:00,134.558,134.8,134.534,134.778,8680199992.0
2005-01-26 19:30:00,134.801,134.877,134.719,134.764,8568799980.0
2005-01-26 19:45:00,134.772,134.836,134.668,134.779,6578799986.0
2005-01-26 20:00:00,134.786,134.794,134.566,134.566,6672599985.0
2005-01-26 20:15:00,134.574,134.64,134.498,134.535,7354299998.0
2005-01-26 20:30:00,134.535,134.656,134.513,134.64,10954599983.0
2005-01-26 20:45:00,134.648,134.667,134.559,134.615,11373299948.0
2005-01-26 21:00:00,134.61,134.706,134.6,134.697,8188399967.0
2005-01-26 21:15:00,134.702,134.721,134.581,134.597,8529300011.0
2005-01-26 21:30:00,134.609,134.659,134.549,134.627,4050699996.0
2005-01-26 21:45:00,134.637,134.669,134.574,134.574,2355000006.0
2005-01-26 22:00:00,134.585,134.629,134.561,134.579,2855000005.0
2005-01-26 22:15:00,134.581,134.678,134.577,134.645,2902299999.0
2005-01-26 22:30:00,134.655,134.715,134.623,134.68,3263500004.0
2005-01-26 22:45:00,134.645,134.692,134.636,134.69,2926499995.0
2005-01-26 23:00:00,134.676,134.757,134.635,134.75,1532799998.0
2005-01-26 23:15:00,134.753,134.767,134.696,134.767,1362299998.0
2005-01-26 23:30:00,134.745,134.775,134.706,134.767,1200999999.0
2005-01-26 23:45:00,134.758,134.764,134.702,134.711,1494099992.0
2005-01-27 00:00:00,134.707,134.81,134.707,134.771,1469899996.0
2005-01-27 00:15:00,134.803,134.862,134.765,134.788,1416800005.0
2005-01-27 00:30:00,134.798,134.822,134.703,134.809,1795200008.0
2005-01-27 00:45:00,134.827,134.836,134.777,134.815,1504699998.0
2005-01-27 01:00:00,134.823,134.856,134.759,134.784,1423399997.0
2005-01-27 01:15:00,134.8,134.8,134.718,134.761,1258700007.0
2005-01-27 01:30:00,134.768,134.823,134.717,134.785,1764299988.0
2005-01-27 01:45:00,134.798,134.85,134.754,134.767,1289599993.0
2005-01-27 02:00:00,134.775,134.809,134.693,134.695,1458500000.0
2005-01-27 02:15:00,134.717,134.773,134.701,134.732,1313599996.0
2005-01-27 02:30:00,134.73,134.805,134.728,134.749,1311499995.0
2005-01-27 02:45:00,134.762,134.857,134.743,134.812,1450399998.0
2005-01-27 03:00:00,134.808,134.879,134.771,134.815,1658900006.0
2005-01-27 03:15:00,134.857,134.922,134.835,134.89,1374699989.0
2005-01-27 03:30:00,134.882,135.035,134.882,135.026,1418900000.0
2005-01-27 03:45:00,135.036,135.049,134.977,135.029,1532400006.0
2005-01-27 04:00:00,135.03,135.053,134.934,134.957,1230800005.0
2005-01-27 04:15:00,134.939,134.992,134.914,134.958,1509600013.0
2005-01-27 04:30:00,134.975,135.0,134.9,134.915,1225099997.0
2005-01-27 04:45:00,134.905,134.919,134.781,134.812,1063800003.0
2005-01-27 05:00:00,134.835,134.858,134.777,134.818,1348400009.0
2005-01-27 05:15:00,134.833,134.862,134.817,134.826,1206000005.0
2005-01-27 05:30:00,134.818,134.863,134.797,134.811,1002899998.0
2005-01-27 05:45:00,134.812,134.824,134.78,134.81,1342200006.0
2005-01-27 06:00:00,134.811,134.826,134.752,134.804,1354899993.0
2005-01-27 06:15:00,134.802,134.847,134.779,134.794,1145000002.0
2005-01-27 06:30:00,134.796,134.845,134.781,134.809,1103800003.0
2005-01-27 06:45:00,134.813,134.93,134.812,134.921,1586899985.0
2005-01-27 07:00:00,134.925,134.932,134.88,134.916,1634699990.0
2005-01-27 07:15:00,134.895,134.964,134.895,134.961,1268400005.0
2005-01-27 07:30:00,134.955,135.004,134.954,134.965,1424799999.0
2005-01-27 07:45:00,134.959,135.001,134.941,134.981,1686399989.0
2005-01-27 08:00:00,134.978,135.046,134.96,135.01,1075499996.0
2005-01-27 08:15:00,135.006,135.147,134.994,135.101,1383100005.0
2005-01-27 08:30:00,135.097,135.194,135.065,135.179,1302799996.0
2005-01-27 08:45:00,135.2,135.247,135.133,135.202,1502099995.0
2005-01-27 09:00:00,135.203,135.205,135.126,135.143,1455599998.0
2005-01-27 09:15:00,135.147,135.29,135.127,135.245,1257199999.0
2005-01-27 09:30:00,135.259,135.39,135.247,135.353,1358999995.0
2005-01-27 09:45:00,135.367,135.423,135.326,135.39,1432200006.0
2005-01-27 10:00:00,135.391,135.391,135.212,135.23,1516899997.0
2005-01-27 10:15:00,135.233,135.235,134.925,135.01,1615699997.0
2005-01-27 10:30:00,135.027,135.027,134.889,134.913,1127199999.0
2005-01-27 10:45:00,134.927,134.945,134.858,134.882,1482599990.0
2005-01-27 11:00:00,134.882,134.97,134.848,134.95,1240999999.0
2005-01-27 11:15:00,134.931,135.0,134.892,134.947,1401599993.0
2005-01-27 11:30:00,134.954,134.987,134.927,134.934,1702100007.0
2005-01-27 11:45:00,134.941,134.952,134.809,134.916,1339299991.0
2005-01-27 12:00:00,134.924,134.936,134.829,134.892,1497900003.0
2005-01-27 12:15:00,134.932,134.972,134.903,134.92,1437900003.0
2005-01-27 12:30:00,134.935,134.996,134.862,134.894,1249499997.0
2005-01-27 12:45:00,134.926,134.97,134.869,134.869,1604100005.0
2005-01-27 13:00:00,134.943,134.943,134.853,134.867,1360700002.0
2005-01-27 13:15:00,134.868,134.916,134.74,134.803,1272499999.0
2005-01-27 13:30:00,134.8,134.8,134.642,134.688,1731500002.0
2005-01-27 13:45:00,134.702,134.722,134.648,134.691,1415999993.0
2005-01-27 14:00:00,134.705,134.769,134.683,134.689,1522899999.0
2005-01-27 14:15:00,134.708,134.721,134.609,134.647,1263599992.0
2005-01-27 14:30:00,134.636,134.663,134.59,134.615,1463899999.0
2005-01-27 14:45:00,134.628,134.662,134.585,134.592,1286000005.0
2005-01-27 15:00:00,134.618,134.768,134.588,134.742,1495499996.0
2005-01-27 15:15:00,134.742,134.81,134.591,134.707,1460199996.0
2005-01-27 15:30:00,134.755,134.798,134.592,134.701,1764499991.0
2005-01-27 15:45:00,134.685,134.693,134.531,134.537,1422199999.0
2005-01-27 16:00:00,134.552,134.561,134.436,134.504,1552399994.0
2005-01-27 16:15:00,134.517,134.64,134.493,134.5,1835699998.0
2005-01-27 16:30:00,134.5,134.544,134.482,134.51,1464899996.0
2005-01-27 16:45:00,134.52,134.551,134.463,134.549,1526899996.0
2005-01-27 17:00:00,134.563,134.598,134.504,134.539,1523900001.0
2005-01-27 17:15:00,134.585,134.747,134.577,134.709,1658700006.0
2005-01-27 17:30:00,134.69,134.744,134.625,134.665,1335900004.0
2005-01-27 17:45:00,134.67,134.715,134.554,134.562,1117700002.0
2005-01-27 18:00:00,134.56,134.583,134.336,134.383,18841199948.0
2005-01-27 18:15:00,134.388,134.49,134.379,134.49,15022900017.0
2005-01-27 18:30:00,134.491,134.491,134.422,134.427,11388999970.0
2005-01-27 18:45:00,134.418,134.529,134.398,134.501,9249799988.0
2005-01-27 19:00:00,134.502,134.552,134.486,134.523,6896300006.0
2005-01-27 19:15:00,134.525,134.548,134.353,134.397,9239699999.0
2005-01-27 19:30:00,134.406,134.44,134.339,134.406,8266499994.0
2005-01-27 19:45:00,134.403,134.459,134.305,134.429,6136399997.0
2005-01-27 20:00:00,134.445,134.453,134.351,134.431,7053099971.0
2005-01-27 20:15:00,134.442,134.476,134.405,134.427,7544399966.0
2005-01-27 20:30:00,134.438,134.458,134.286,134.332,10784399986.0
2005-01-27 20:45:00,134.333,134.353,134.258,134.265,10738199964.0
2005-01-27 21:00:00,134.263,134.355,134.252,134.306,8751600000.0
2005-01-27 21:15:00,134.31,134.355,134.265,134.287,8347199994.0
2005-01-27 21:30:00,134.289,134.327,134.276,134.311,4239000008.0
2005-01-27 21:45:00,134.312,134.395,134.297,134.386,2463500002.0
2005-01-27 22:00:00,134.38,134.426,134.321,134.408,2828899977.0
2005-01-27 22:15:00,134.41,134.446,134.35,134.432,2899399990.0
2005-01-27 22:30:00,134.427,134.492,134.34,134.415,3264300004.0
2005-01-27 22:45:00,134.42,134.437,134.332,134.367,2316599996.0
2005-01-27 23:00:00,134.39,134.419,134.367,134.38,1518300001.0
2005-01-27 23:15:00,134.389,134.458,134.334,134.334,1332800003.0
2005-01-27 23:30:00,134.36,134.405,134.324,134.378,1335799993.0
2005-01-27 23:45:00,134.382,134.386,133.936,133.945,1595499992.0
2005-01-28 00:00:00,133.93,133.949,133.782,133.818,1288800008.0
2005-01-28 00:15:00,133.827,133.999,133.759,133.856,1493400001.0
2005-01-28 00:30:00,133.768,134.048,133.768,133.944,1539599997.0
2005-01-28 00:45:00,133.953,134.083,133.87,134.026,1687199988.0
2005-01-28 01:00:00,134.064,134.222,134.02,134.108,1510999993.0
2005-01-28 01:15:00,134.06,134.074,133.891,134.061,1515999998.0
2005-01-28 01:30:00,134.067,134.073,133.917,134.051,1278299998.0
2005-01-28 01:45:00,134.044,134.143,134.028,134.094,1816499990.0
2005-01-28 02:00:00,134.115,134.161,134.074,134.148,1431200011.0
2005-01-28 02:15:00,134.162,134.222,134.134,134.172,1316099994.0
2005-01-28 02:30:00,134.173,134.296,134.173,134.29,1360000002.0
2005-01-28 02:45:00,134.281,134.331,134.243,134.301,1201200003.0
2005-01-28 03:00:00,134.322,134.329,134.15,134.25,1563599998.0
2005-01-28 03:15:00,134.243,134.305,134.214,134.29,1237899997.0
2005-01-28 03:30:00,134.286,134.309,134.239,134.277,1322499999.0
2005-01-28 03:45:00,134.27,134.564,134.259,134.535,1289100002.0
2005-01-28 04:00:00,134.558,134.614,134.412,134.412,1220199998.0
2005-01-28 04:15:00,134.401,134.401,134.284,134.362,1442699995.0
2005-01-28 04:30:00,134.361,134.437,134.346,134.395,1507099997.0
2005-01-28 04:45:00,134.407,134.422,134.374,134.398,1089100003.0
2005-01-28 05:00:00,134.402,134.415,134.343,134.387,1439600002.0
2005-01-28 05:15:00,134.395,134.401,134.343,134.348,1131900002.0
2005-01-28 05:30:00,134.352,134.464,134.341,134.458,984700000.0
2005-01-28 05:45:00,134.462,134.502,134.083,134.5,1555699992.0
2005-01-28 06:00:00,134.487,134.526,134.166,134.457,1430400003.0
2005-01-28 06:15:00,134.52,134.537,134.402,134.45,1363999998.0
2005-01-28 06:30:00,134.462,134.51,134.404,134.491,1299899997.0
2005-01-28 06:45:00,134.503,134.503,134.162,134.444,1309499994.0
2005-01-28 07:00:00,134.449,134.5,134.426,134.49,1467500000.0
2005-01-28 07:15:00,134.494,134.502,134.392,134.395,1242499997.0
2005-01-28 07:30:00,134.402,134.475,134.4,134.438,1244299998.0
2005-01-28 07:45:00,134.434,134.519,134.407,134.513,1289699995.0
2005-01-28 08:00:00,134.513,134.557,134.446,134.52,1290700004.0
2005-01-28 08:15:00,134.525,134.561,134.514,134.53,1559100010.0
2005-01-28 08:30:00,134.528,134.595,134.509,134.595,1633299999.0
2005-01-28 08:45:00,134.6,134.613,134.461,134.576,1418100006.0
2005-01-28 09:00:00,134.563,134.572,134.429,134.443,1342600000.0
2005-01-28 09:15:00,134.441,134.479,134.355,134.38,1454699997.0
2005-01-28 09:30:00,134.379,134.435,134.379,134.387,1255199992.0
2005-01-28 09:45:00,134.387,134.527,134.37,134.466,1546199993.0
2005-01-28 10:00:00,134.465,134.49,134.386,134.4,1266800002.0
2005-01-28 10:15:00,134.396,134.428,134.355,134.419,1527300001.0
2005-01-28 10:30:00,134.43,134.584,134.408,134.53,1502000002.0
2005-01-28 10:45:00,134.522,134.618,134.49,134.593,1361399998.0
2005-01-28 11:00:00,134.608,134.619,134.523,134.604,1191699995.0
2005-01-28 11:15:00,134.615,134.625,134.51,134.613,1233199999.0
2005-01-28 11:30:00,134.623,134.656,134.534,134.645,1272199998.0
2005-01-28 11:45:00,134.646,134.698,134.604,134.666,1333100001.0
2005-01-28 12:00:00,134.67,134.827,134.65,134.782,1451399981.0
2005-01-28 12:15:00,134.781,134.84,134.771,134.827,1397999997.0
2005-01-28 12:30:00,134.827,134.831,134.738,134.806,1629900002.0
2005-01-28 12:45:00,134.82,134.825,134.691,134.699,1541299998.0
2005-01-28 13:00:00,134.687,134.699,134.563,134.588,1348199999.0
2005-01-28 13:15:00,134.597,134.606,134.544,134.544,1450999994.0
2005-01-28 13:30:00,134.555,134.636,134.515,134.568,1405699995.0
2005-01-28 13:45:00,134.575,134.623,134.545,134.59,1376299996.0
2005-01-28 14:00:00,134.605,134.611,134.546,134.553,1317200000.0
2005-01-28 14:15:00,134.546,134.64,134.541,134.63,1110200000.0
2005-01-28 14:30:00,134.615,134.65,134.59,134.62,1441400004.0
2005-01-28 14:45:00,134.622,134.703,134.609,134.657,1220900005.0
2005-01-28 15:00:00,134.67,134.74,134.646,134.663,1225199995.0
2005-01-28 15:15:00,134.654,134.699,134.555,134.624,1374199993.0
2005-01-28 15:30:00,134.625,135.05,134.603,134.969,1623700001.0
2005-01-28 15:45:00,134.943,134.962,134.669,134.724,1623700001.0
2005-01-28 16:00:00,134.711,134.783,134.671,134.767,1626200007.0
2005-01-28 16:15:00,134.755,134.762,134.637,134.671,1434899992.0
2005-01-28 16:30:00,134.674,134.744,134.669,134.711,1615500001.0
2005-01-28 16:45:00,134.71,134.74,134.641,134.701,1207599998.0
2005-01-28 17:00:00,134.706,134.769,134.577,134.613,1578199996.0
2005-01-28 17:15:00,134.61,134.744,134.457,134.623,1317899999.0
2005-01-28 17:30:00,134.623,134.65,134.546,134.615,1640500003.0
2005-01-28 17:45:00,134.637,134.701,134.593,134.698,1608200008.0
2005-01-28 18:00:00,134.695,134.95,134.654,134.654,19291199947.0
2005-01-28 18:15:00,134.673,134.709,134.601,134.704,16099000007.0
2005-01-28 18:30:00,134.722,134.762,134.603,134.692,11823000003.0
2005-01-28 18:45:00,134.694,134.931,134.605,134.917,9974100005.0
2005-01-28 19:00:00,134.908,134.936,134.791,134.842,7613099984.0
2005-01-28 19:15:00,134.865,134.921,134.822,134.897,8641699984.0
2005-01-28 19:30:00,134.902,134.924,134.792,134.845,8858099959.0
2005-01-28 19:45:00,134.837,134.851,134.799,134.818,6128699992.0
2005-01-28 20:00:00,134.817,134.828,134.731,134.767,7260899972.0
2005-01-28 20:15:00,134.764,134.849,134.741,134.756,7883700001.0
2005-01-28 20:30:00,134.765,134.802,134.706,134.724,11333299980.0
2005-01-28 20:45:00,134.725,134.799,134.71,134.723,10741499996.0
2005-01-28 21:00:00,134.72,134.743,134.658,134.665,8753699999.0
2005-01-28 21:15:00,134.68,134.742,134.654,134.718,8718699974.0
2005-01-28 21:30:00,134.712,134.758,134.665,134.734,3834099986.0
2005-01-28 21:45:00,134.737,134.836,134.69,134.825,2624000001.0
2005-01-28 22:00:00,134.83,134.862,134.724,134.792,2779799991.0
2005-01-28 22:15:00,134.797,134.835,134.76,134.76,2915799995.0
2005-01-28 22:30:00,134.767,134.814,134.725,134.765,3189399998.0
2005-01-28 22:45:00,134.765,134.841,134.755,134.81,2604199990.0
2005-01-28 23:00:00,134.827,134.829,134.651,134.782,1290400004.0
2005-01-28 23:15:00,134.787,134.804,134.741,134.775,1183100001.0
2005-01-28 23:30:00,134.778,134.799,134.682,134.705,1464999995.0
2005-01-28 23:45:00,134.702,134.723,134.635,134.635,1579000006.0
2005-01-31 00:00:00,134.92,134.963,134.891,134.925,1101699988.0
2005-01-31 00:15:00,134.929,134.941,134.857,134.872,1477400007.0
2005-01-31 00:30:00,134.847,134.914,134.837,134.887,1239799998.0
2005-01-31 00:45:00,134.887,134.992,134.805,134.894,1419999992.0
2005-01-31 01:00:00,134.788,134.902,134.788,134.872,1685199988.0
2005-01-31 01:15:00,134.892,134.934,134.784,134.814,1424699994.0
2005-01-31 01:30:00,134.826,134.943,134.79,134.891,1638299991.0
2005-01-31 01:45:00,134.885,134.949,134.863,134.906,1722899991.0
2005-01-31 02:00:00,134.904,134.906,134.681,134.798,1430599995.0
2005-01-31 02:15:00,134.799,134.888,134.784,134.859,1534899997.0
2005-01-31 02:30:00,134.871,134.938,134.777,134.925,1144100002.0
2005-01-31 02:45:00,134.925,135.006,134.892,134.955,1673100005.0
2005-01-31 03:00:00,134.938,134.949,134.864,134.907,1380999991.0
2005-01-31 03:15:00,134.899,134.931,134.892,134.926,1416599997.0
2005-01-31 03:30:00,134.918,135.012,134.891,134.981,1259400006.0
2005-01-31 03:45:00,135.002,135.002,134.905,134.927,1019799995.0
2005-01-31 04:00:00,134.935,134.96,134.91,134.934,1654300001.0
2005-01-31 04:15:00,134.928,134.947,134.883,134.883,1538500003.0
2005-01-31 04:30:00,134.892,134.954,134.876,134.922,1342499991.0
2005-01-31 04:45:00,134.921,134.928,134.854,134.9,1207099996.0
2005-01-31 05:00:00,134.895,134.928,134.87,134.91,938500000.0
2005-01-31 05:15:00,134.921,134.965,134.884,134.897,1000900001.0
2005-01-31 05:30:00,134.902,134.913,134.822,134.88,887599999.0
2005-01-31 05:45:00,134.888,134.939,134.884,134.904,1069500001.0
2005-01-31 06:00:00,134.901,134.929,134.762,134.852,1212899998.0
2005-01-31 06:15:00,134.879,134.879,134.761,134.77,1398599997.0
2005-01-31 06:30:00,134.775,134.792,134.731,134.771,1527599993.0
2005-01-31 06:45:00,134.786,134.817,134.726,134.809,1249499997.0
2005-01-31 07:00:00,134.813,134.823,134.785,134.81,1492000002.0
2005-01-31 07:15:00,134.793,134.809,134.772,134.799,1190099986.0
2005-01-31 07:30:00,134.796,134.847,134.793,134.824,1201799990.0
2005-01-31 07:45:00,134.827,134.865,134.81,134.846,1204399997.0
2005-01-31 08:00:00,134.841,134.863,134.827,134.832,1293099991.0
2005-01-31 08:15:00,134.832,134.838,134.77,134.782,1003799997.0
2005-01-31 08:30:00,134.775,134.819,134.725,134.8,1514500000.0
2005-01-31 08:45:00,134.803,134.843,134.763,134.788,1715099991.0
2005-01-31 09:00:00,134.775,134.805,134.663,134.708,1370499986.0
2005-01-31 09:15:00,134.732,134.84,134.726,134.787,1456900001.0
2005-01-31 09:30:00,134.778,134.94,134.774,134.855,1324900001.0
2005-01-31 09:45:00,134.862,134.87,134.78,134.803,1454200005.0
2005-01-31 10:00:00,134.784,134.784,134.694,134.7,1212400000.0
2005-01-31 10:15:00,134.703,134.834,134.674,134.801,1437499990.0
2005-01-31 10:30:00,134.8,134.863,134.779,134.863,1370399996.0
2005-01-31 10:45:00,134.867,134.979,134.867,134.89,1312600005.0
2005-01-31 11:00:00,134.908,134.959,134.898,134.935,1277999997.0
2005-01-31 11:15:00,134.929,134.955,134.8,134.8,1510100001.0
2005-01-31 11:30:00,134.802,134.802,134.623,134.651,1547699995.0
2005-01-31 11:45:00,134.656,134.659,134.496,134.634,1754100002.0
2005-01-31 12:00:00,134.632,134.676,134.623,134.64,1282399996.0
2005-01-31 12:15:00,134.637,134.648,134.55,134.57,1359699995.0
2005-01-31 12:30:00,134.577,134.671,134.55,134.665,1292699994.0
2005-01-31 12:45:00,134.677,134.746,134.591,134.712,1747899999.0
2005-01-31 13:00:00,134.704,134.735,134.57,134.64,1040000001.0
2005-01-31 13:15:00,134.648,134.709,134.645,134.701,1501900006.0
2005-01-31 13:30:00,134.71,135.0,134.702,134.77,1328499996.0
2005-01-31 13:45:00,134.768,134.799,134.694,134.763,1679000000.0
2005-01-31 14:00:00,134.704,134.834,134.704,134.789,1674199981.0
2005-01-31 14:15:00,134.789,134.842,134.766,134.804,1656999994.0
2005-01-31 14:30:00,134.81,134.892,134.788,134.892,1632799996.0
2005-01-31 14:45:00,134.89,134.94,134.786,134.922,1355699997.0
2005-01-31 15:00:00,134.95,134.99,134.799,134.923,1305399999.0
2005-01-31 15:15:00,134.915,134.935,134.785,134.808,1238100000.0
2005-01-31 15:30:00,134.808,134.878,134.784,134.805,1543899996.0
2005-01-31 15:45:00,134.814,134.814,134.74,134.777,1468099994.0
2005-01-31 16:00:00,134.78,134.783,134.505,134.667,1262499992.0
2005-01-31 16:15:00,134.678,134.699,134.591,134.685,1194100001.0
2005-01-31 16:30:00,134.69,134.871,134.631,134.859,1753100002.0
2005-01-31 16:45:00,134.867,134.867,134.772,134.824,1655300003.0
2005-01-31 17:00:00,134.831,134.842,134.726,134.826,1824999996.0
2005-01-31 17:15:00,134.852,134.888,134.753,134.884,1077499995.0
2005-01-31 17:30:00,134.884,135.005,134.806,134.879,1376999995.0
2005-01-31 17:45:00,134.878,134.878,134.735,134.818,1275299991.0
2005-01-31 18:00:00,134.814,135.16,134.756,134.955,19160199951.0
2005-01-31 18:15:00,134.959,134.978,134.802,134.903,16673699961.0
2005-01-31 18:30:00,134.88,134.996,134.851,134.991,11357699994.0
2005-01-31 18:45:00,134.997,135.217,134.937,135.217,9418499984.0
2005-01-31 19:00:00,135.225,135.225,135.096,135.12,7448999997.0
2005-01-31 19:15:00,135.124,135.132,135.003,135.065,8599499988.0
2005-01-31 19:30:00,135.075,135.251,134.939,135.197,9089699977.0
2005-01-31 19:45:00,135.203,135.214,135.08,135.081,6333099982.0
2005-01-31 20:00:00,135.096,135.155,135.084,135.139,7125200008.0
2005-01-31 20:15:00,135.145,135.188,135.092,135.108,7899699974.0
2005-01-31 20:30:00,135.107,135.109,134.986,135.003,11886000018.0
2005-01-31 20:45:00,135.013,135.072,134.99,135.05,11215900008.0
2005-01-31 21:00:00,135.068,135.068,134.993,135.055,8411399970.0
2005-01-31 21:15:00,135.062,135.129,135.039,135.085,7999900002.0
2005-01-31 21:30:00,135.077,135.09,134.971,134.983,3892499995.0
2005-01-31 21:45:00,134.985,135.076,134.985,135.034,2726200001.0
2005-01-31 22:00:00,134.977,135.051,134.975,135.007,2750899990.0
2005-01-31 22:15:00,135.012,135.029,134.967,135.015,2815199992.0
2005-01-31 22:30:00,135.012,135.034,134.918,134.983,2835599994.0
2005-01-31 22:45:00,134.982,135.044,134.955,135.011,2762400008.0
2005-01-31 23:00:00,135.047,135.061,134.985,135.032,1107799998.0
2005-01-31 23:15:00,135.043,135.141,135.022,135.141,1214800004.0
2005-01-31 23:30:00,135.152,135.178,135.009,135.105,1322699996.0
2005-01-31 23:45:00,135.065,135.17,135.002,135.167,1446399999.0
2005-02-01 00:00:00,135.159,135.259,135.159,135.218,1440200000.0
2005-02-01 00:15:00,135.236,135.245,135.021,135.043,1048499991.0
2005-02-01 00:30:00,135.182,135.189,135.002,135.026,1461300002.0
2005-02-01 00:45:00,135.176,135.188,134.988,135.105,1381100001.0
2005-02-01 01:00:00,134.989,135.156,134.965,135.124,1331100000.0
2005-02-01 01:15:00,135.11,135.173,134.97,135.13,1252800003.0
2005-02-01 01:30:00,135.163,135.244,134.998,135.184,1413100000.0
2005-02-01 01:45:00,135.196,135.235,135.089,135.192,1351599991.0
2005-02-01 02:00:00,135.193,135.197,135.115,135.127,1318199998.0
2005-02-01 02:15:00,135.144,135.171,135.099,135.167,1616399996.0
2005-02-01 02:30:00,135.17,135.189,135.143,135.189,1099799996.0
2005-02-01 02:45:00,135.196,135.228,135.173,135.207,1307400003.0
2005-02-01 03:00:00,135.229,135.238,135.17,135.204,1551500007.0
2005-02-01 03:15:00,135.2,135.214,135.155,135.19,1488899995.0
2005-02-01 03:30:00,135.184,135.192,135.118,135.137,1277299994.0
2005-02-01 03:45:00,135.145,135.203,135.135,135.17,1212899997.0
2005-02-01 04:00:00,135.175,135.219,135.148,135.177,1302300005.0
2005-02-01 04:15:00,135.187,135.191,135.15,135.159,1079699996.0
2005-02-01 04:30:00,135.17,135.201,135.147,135.2,1141900001.0
2005-02-01 04:45:00,135.198,135.2,135.164,135.17,1280399999.0
2005-02-01 05:00:00,135.178,135.205,135.167,135.184,1152099994.0
2005-02-01 05:15:00,135.188,135.202,135.168,135.195,1024999997.0
2005-02-01 05:30:00,135.189,135.236,135.159,135.228,1020799995.0
2005-02-01 05:45:00,135.23,135.266,135.218,135.243,1317399994.0
2005-02-01 06:00:00,135.232,135.26,135.207,135.241,1105599994.0
2005-02-01 06:15:00,135.248,135.262,135.228,135.246,1156500002.0
2005-02-01 06:30:00,135.247,135.349,135.237,135.338,1291200006.0
2005-02-01 06:45:00,135.333,135.352,135.238,135.32,1349299997.0
2005-02-01 07:00:00,135.322,135.337,135.28,135.32,1828400003.0
2005-02-01 07:15:00,135.312,135.358,135.307,135.329,1446100000.0
2005-02-01 07:30:00,135.33,135.37,135.319,135.363,1198300005.0
2005-02-01 07:45:00,135.358,135.427,135.358,135.391,1361799989.0
2005-02-01 08:00:00,135.398,135.414,135.351,135.39,1337299999.0
2005-02-01 08:15:00,135.382,135.394,135.28,135.297,1260000001.0
2005-02-01 08:30:00,135.313,135.361,135.299,135.336,1396499997.0
2005-02-01 08:45:00,135.342,135.45,135.325,135.45,1378599992.0
2005-02-01 09:00:00,135.443,135.494,135.288,135.392,1408000001.0
2005-02-01 09:15:00,135.393,135.513,135.36,135.486,1429799999.0
2005-02-01 09:30:00,135.473,135.487,135.395,135.401,1364599995.0
2005-02-01 09:45:00,135.412,135.435,135.36,135.421,1311199996.0
2005-02-01 10:00:00,135.423,135.43,135.353,135.4,1515100002.0
2005-02-01 10:15:00,135.416,135.422,135.314,135.369,1685199998.0
2005-02-01 10:30:00,135.37,135.381,135.33,135.37,1562700001.0
2005-02-01 10:45:00,135.372,135.382,135.296,135.339,1326599994.0
2005-02-01 11:00:00,135.341,135.383,135.314,135.35,1286000007.0
2005-02-01 11:15:00,135.336,135.376,135.311,135.325,1470499995.0
2005-02-01 11:30:00,135.34,135.395,135.245,135.366,1601500000.0
2005-02-01 11:45:00,135.37,135.475,135.358,135.443,1700199994.0
2005-02-01 12:00:00,135.445,135.445,135.373,135.383,1648399998.0
2005-02-01 12:15:00,135.379,135.459,135.379,135.4,1249099991.0
2005-02-01 12:30:00,135.412,135.455,135.391,135.406,1330600001.0
2005-02-01 12:45:00,135.421,135.441,135.198,135.198,1534600013.0
2005-02-01 13:00:00,135.22,135.301,135.187,135.267,1127399999.0
2005-02-01 13:15:00,135.277,135.294,135.168,135.183,1588099996.0
2005-02-01 13:30:00,135.184,135.232,135.091,135.13,1169199997.0
2005-02-01 13:45:00,135.139,135.232,135.139,135.232,980900006.0
2005-02-01 14:00:00,135.238,135.238,135.16,135.185,1667599997.0
2005-02-01 14:15:00,135.185,135.224,135.178,135.203,1316100000.0
2005-02-01 14:30:00,135.201,135.288,135.143,135.251,1510900002.0
2005-02-01 14:45:00,135.252,135.252,135.158,135.218,1359000006.0
2005-02-01 15:00:00,135.232,135.232,135.13,135.133,1424800006.0
2005-02-01 15:15:00,135.128,135.253,135.128,135.204,1374199998.0
2005-02-01 15:30:00,135.212,135.228,135.05,135.092,1424800006.0
2005-02-01 15:45:00,135.105,135.168,135.088,135.141,1105100006.0
2005-02-01 16:00:00,135.162,135.235,135.129,135.213,1387200002.0
2005-02-01 16:15:00,135.206,135.247,135.184,135.237,1395200004.0
2005-02-01 16:30:00,135.262,135.291,135.157,135.157,1443099992.0
2005-02-01 16:45:00,135.198,135.246,135.166,135.185,1490299989.0
2005-02-01 17:00:00,135.187,135.241,135.135,135.164,1241399997.0
2005-02-01 17:15:00,135.195,135.195,135.122,135.137,1486299990.0
2005-02-01 17:30:00,135.149,135.192,135.117,135.148,1226800000.0
2005-02-01 17:45:00,135.151,135.31,135.143,135.308,1858399995.0
2005-02-01 18:00:00,135.33,135.346,135.231,135.293,19643899996.0
2005-02-01 18:15:00,135.321,135.321,135.174,135.188,15838599966.0
2005-02-01 18:30:00,135.19,135.246,135.177,135.192,12329299973.0
2005-02-01 18:45:00,135.197,135.295,135.182,135.295,9748499975.0
2005-02-01 19:00:00,135.29,135.297,135.192,135.262,7916699961.0
2005-02-01 19:15:00,135.274,135.293,135.138,135.178,8940599981.0
2005-02-01 19:30:00,135.175,135.215,135.157,135.182,8373499994.0
2005-02-01 19:45:00,135.18,135.18,135.028,135.105,6323699972.0
2005-02-01 20:00:00,135.119,135.216,135.056,135.198,6697099975.0
2005-02-01 20:15:00,135.205,135.24,135.055,135.127,7917500018.0
2005-02-01 20:30:00,135.17,135.262,135.042,135.178,11592699976.0
2005-02-01 20:45:00,135.189,135.198,135.065,135.095,11550700002.0
2005-02-01 21:00:00,135.09,135.197,135.049,135.167,8659499978.0
2005-02-01 21:15:00,135.167,135.223,135.145,135.21,8343900027.0
2005-02-01 21:30:00,135.215,135.237,135.163,135.211,3741599989.0
2005-02-01 21:45:00,135.211,135.23,135.178,135.185,2463899998.0
2005-02-01 22:00:00,135.174,135.191,135.123,135.142,2714199989.0
2005-02-01 22:15:00,135.142,135.199,135.142,135.175,2755999999.0
2005-02-01 22:30:00,135.175,135.218,135.164,135.176,2884900003.0
2005-02-01 22:45:00,135.175,135.224,135.168,135.191,2811300011.0
2005-02-01 23:00:00,135.209,135.291,135.183,135.291,1212699997.0
2005-02-01 23:15:00,135.228,135.299,135.207,135.276,1347299999.0
2005-02-01 23:30:00,135.28,135.296,135.174,135.203,1346899988.0
2005-02-01 23:45:00,135.21,135.268,135.202,135.24,1231899998.0
2005-02-02 00:00:00,135.223,135.26,135.159,135.185,1561399997.0
2005-02-02 00:15:00,135.191,135.204,135.075,135.141,1335399998.0
2005-02-02 00:30:00,135.158,135.184,135.057,135.168,1432499994.0
2005-02-02 00:45:00,135.177,135.192,135.123,135.173,1539900002.0
2005-02-02 01:00:00,135.138,135.228,135.138,135.198,1377800005.0
2005-02-02 01:15:00,135.183,135.229,135.137,135.204,1333799997.0
2005-02-02 01:30:00,135.207,135.263,135.183,135.24,1524899999.0
2005-02-02 01:45:00,135.24,135.272,135.18,135.232,1355399999.0
2005-02-02 02:00:00,135.227,135.297,135.211,135.247,1608700000.0
2005-02-02 02:15:00,135.25,135.263,135.221,135.233,1354900004.0
2005-02-02 02:30:00,135.236,135.31,135.22,135.295,1182799999.0
2005-02-02 02:45:00,135.298,135.396,135.282,135.382,1260499999.0
2005-02-02 03:00:00,135.388,135.397,135.342,135.392,1273500001.0
2005-02-02 03:15:00,135.401,135.401,135.34,135.355,1083200002.0
2005-02-02 03:30:00,135.344,135.391,135.334,135.385,954200008.0
2005-02-02 03:45:00,135.383,135.434,135.362,135.423,873300003.0
2005-02-02 04:00:00,135.424,135.467,135.369,135.453,1294199994.0
2005-02-02 04:15:00,135.462,135.516,135.381,135.44,1236699995.0
2005-02-02 04:30:00,135.448,135.538,135.416,135.529,1581300003.0
2005-02-02 04:45:00,135.55,135.6,135.392,135.568,1185899991.0
2005-02-02 05:00:00,135.568,135.665,135.542,135.65,1150900001.0
2005-02-02 05:15:00,135.658,135.661,135.594,135.624,1123499994.0
2005-02-02 05:30:00,135.622,135.648,135.569,135.61,1143999999.0
2005-02-02 05:45:00,135.612,135.645,135.593,135.613,1308699999.0
2005-02-02 06:00:00,135.624,135.665,135.609,135.66,1170399998.0
2005-02-02 06:15:00,135.658,135.696,135.619,135.634,1207000002.0
2005-02-02 06:30:00,135.633,135.648,135.595,135.625,1266600002.0
2005-02-02 06:45:00,135.647,135.665,135.618,135.641,1239099990.0
2005-02-02 07:00:00,135.645,135.714,135.629,135.71,1539600001.0
2005-02-02 07:15:00,135.701,135.725,135.674,135.719,1095800000.0
2005-02-02 07:30:00,135.73,135.738,135.681,135.707,1144500003.0
2005-02-02 07:45:00,135.705,135.76,135.669,135.76,1348800003.0
2005-02-02 08:00:00,135.762,135.774,135.675,135.688,1278900005.0
2005-02-02 08:15:00,135.686,135.715,135.605,135.705,1059899991.0
2005-02-02 08:30:00,135.708,135.708,135.62,135.647,1500899998.0
2005-02-02 08:45:00,135.64,135.671,135.586,135.66,1295499999.0
2005-02-02 09:00:00,135.645,135.658,135.589,135.601,1306199998.0
2005-02-02 09:15:00,135.603,135.675,135.584,135.651,1420700000.0
2005-02-02 09:30:00,135.65,135.718,135.578,135.635,1566700001.0
2005-02-02 09:45:00,135.651,135.693,135.539,135.551,1315399994.0
2005-02-02 10:00:00,135.547,135.585,135.486,135.542,1450399985.0
2005-02-02 10:15:00,135.545,135.584,135.447,135.452,1368699994.0
2005-02-02 10:30:00,135.45,135.503,135.414,135.462,1551000004.0
2005-02-02 10:45:00,135.473,135.484,135.417,135.42,1548899997.0
2005-02-02 11:00:00,135.428,135.441,135.394,135.427,1247199997.0
2005-02-02 11:15:00,135.409,135.429,135.307,135.338,1617599997.0
2005-02-02 11:30:00,135.362,135.383,135.298,135.324,1743499993.0
2005-02-02 11:45:00,135.335,135.419,135.287,135.413,1874600004.0
2005-02-02 12:00:00,135.421,135.427,135.315,135.34,1414299997.0
2005-02-02 12:15:00,135.342,135.388,135.335,135.365,1217899999.0
2005-02-02 12:30:00,135.375,135.41,135.348,135.36,1159599995.0
2005-02-02 12:45:00,135.37,135.391,135.208,135.226,1372300000.0
2005-02-02 13:00:00,135.225,135.285,135.149,135.218,1524999999.0
2005-02-02 13:15:00,135.22,135.267,135.19,135.221,1439599996.0
2005-02-02 13:30:00,135.23,135.272,135.199,135.23,1297599996.0
2005-02-02 13:45:00,135.218,135.265,135.174,135.197,1437399996.0
2005-02-02 14:00:00,135.199,135.229,135.168,135.214,1587299995.0
2005-02-02 14:15:00,135.209,135.222,135.165,135.187,1404900003.0
2005-02-02 14:30:00,135.213,135.225,135.176,135.208,1549700005.0
2005-02-02 14:45:00,135.205,135.258,135.165,135.25,1350499987.0
2005-02-02 15:00:00,135.258,135.311,135.199,135.262,1746399991.0
2005-02-02 15:15:00,135.268,135.296,135.227,135.242,1382899998.0
2005-02-02 15:30:00,135.255,135.28,135.184,135.188,1493099994.0
2005-02-02 15:45:00,135.2,135.267,135.2,135.227,1361400004.0
2005-02-02 16:00:00,135.252,135.366,135.227,135.344,1365799999.0
2005-02-02 16:15:00,135.342,135.369,135.267,135.347,1200100004.0
2005-02-02 16:30:00,135.355,135.377,135.262,135.288,1728199992.0
2005-02-02 16:45:00,135.289,135.294,135.185,135.185,1445499996.0
2005-02-02 17:00:00,135.195,135.267,135.177,135.242,1549900004.0
2005-02-02 17:15:00,135.234,135.261,135.198,135.231,1274199997.0
2005-02-02 17:30:00,135.239,135.257,135.186,135.235,1248499999.0
2005-02-02 17:45:00,135.247,135.354,135.195,135.351,1561100003.0
2005-02-02 18:00:00,135.367,135.381,135.215,135.264,19792299957.0
2005-02-02 18:15:00,135.265,135.397,135.204,135.295,15318299984.0
2005-02-02 18:30:00,135.292,135.361,135.267,135.27,11165599980.0
2005-02-02 18:45:00,135.27,135.42,135.247,135.326,9610900004.0
2005-02-02 19:00:00,135.333,135.396,135.233,135.377,7161499994.0
2005-02-02 19:15:00,135.388,135.434,135.345,135.387,9301599988.0
2005-02-02 19:30:00,135.393,135.461,135.336,135.364,8707799961.0
2005-02-02 19:45:00,135.365,135.379,135.288,135.29,6718100004.0
2005-02-02 20:00:00,135.3,135.385,135.298,135.385,6479699996.0
2005-02-02 20:15:00,135.388,135.398,135.293,135.39,7799699987.0
2005-02-02 20:30:00,135.386,135.392,135.336,135.354,10884900002.0
2005-02-02 20:45:00,135.372,135.38,135.313,135.348,11495500004.0
2005-02-02 21:00:00,135.363,135.415,135.299,135.359,9311600004.0
2005-02-02 21:15:00,135.364,135.397,135.217,135.298,8103699995.0
2005-02-02 21:30:00,135.243,135.426,135.243,135.283,4166299981.0
2005-02-02 21:45:00,135.282,135.318,135.273,135.279,2293000000.0
2005-02-02 22:00:00,135.28,135.296,135.215,135.225,3148599988.0
2005-02-02 22:15:00,135.24,135.266,135.215,135.229,2621600003.0
2005-02-02 22:30:00,135.229,135.243,135.137,135.137,3460499999.0
2005-02-02 22:45:00,135.139,135.176,135.082,135.127,2467100003.0
2005-02-02 23:00:00,135.148,135.148,135.06,135.095,1385399998.0
2005-02-02 23:15:00,135.092,135.103,134.997,135.022,1182500003.0
2005-02-02 23:30:00,135.018,135.052,134.999,135.0,1505600003.0
2005-02-02 23:45:00,134.977,134.995,134.88,134.917,1181699997.0
2005-02-03 00:00:00,134.902,134.972,134.892,134.961,1508000001.0
2005-02-03 00:15:00,134.978,135.036,134.922,135.027,1328999994.0
2005-02-03 00:30:00,135.033,135.054,134.955,135.04,1535400002.0
2005-02-03 00:45:00,135.04,135.135,135.038,135.112,1450799998.0
2005-02-03 01:00:00,135.117,135.159,135.094,135.159,1242199998.0
2005-02-03 01:15:00,135.11,135.156,135.016,135.098,1505299997.0
2005-02-03 01:30:00,135.109,135.126,134.985,135.09,1500000008.0
2005-02-03 01:45:00,135.101,135.101,135.006,135.094,1242499996.0
2005-02-03 02:00:00,135.096,135.188,135.08,135.185,1339900002.0
2005-02-03 02:15:00,135.193,135.281,135.055,135.281,1774000007.0
2005-02-03 02:30:00,135.271,135.362,135.252,135.314,1361399998.0
2005-02-03 02:45:00,135.313,135.506,135.296,135.489,1632399991.0
2005-02-03 03:00:00,135.492,135.55,135.304,135.344,1476600003.0
2005-02-03 03:15:00,135.347,135.462,135.346,135.46,1758699993.0
2005-02-03 03:30:00,135.457,135.461,135.335,135.377,1330399992.0
2005-02-03 03:45:00,135.389,135.444,135.358,135.405,1340400007.0
2005-02-03 04:00:00,135.424,135.497,135.359,135.405,1389899996.0
2005-02-03 04:15:00,135.397,135.442,135.342,135.428,1536400007.0
2005-02-03 04:30:00,135.438,135.538,135.358,135.51,1525000000.0
2005-02-03 04:45:00,135.508,135.54,135.492,135.54,1466599995.0
2005-02-03 05:00:00,135.585,135.654,135.545,135.587,1346100001.0
2005-02-03 05:15:00,135.598,135.598,135.49,135.537,1252699998.0
2005-02-03 05:30:00,135.529,135.545,135.511,135.538,1070100004.0
2005-02-03 05:45:00,135.545,135.59,135.543,135.585,1216699996.0
2005-02-03 06:00:00,135.575,135.651,135.538,135.642,1305100002.0
2005-02-03 06:15:00,135.611,135.68,135.563,135.644,1179200013.0
2005-02-03 06:30:00,135.653,135.697,135.64,135.667,1600399995.0
2005-02-03 06:45:00,135.673,135.74,135.648,135.658,1305399993.0
2005-02-03 07:00:00,135.667,135.681,135.593,135.606,1752499993.0
2005-02-03 07:15:00,135.601,135.636,135.591,135.614,1132699997.0
2005-02-03 07:30:00,135.609,135.624,135.563,135.588,1332100006.0
2005-02-03 07:45:00,135.577,135.656,135.547,135.655,1400500001.0
2005-02-03 08:00:00,135.655,135.717,135.557,135.711,1467599992.0
2005-02-03 08:15:00,135.706,135.716,135.568,135.582,1212100004.0
2005-02-03 08:30:00,135.576,135.615,135.539,135.614,1485399997.0
2005-02-03 08:45:00,135.613,135.669,135.524,135.597,1617199996.0
2005-02-03 09:00:00,135.59,135.712,135.577,135.682,1237799999.0
2005-02-03 09:15:00,135.693,135.693,135.578,135.578,1105299996.0
2005-02-03 09:30:00,135.564,135.678,135.564,135.649,1507799992.0
2005-02-03 09:45:00,135.643,135.667,135.561,135.567,1228800005.0
2005-02-03 10:00:00,135.562,135.65,135.562,135.589,1555499989.0
2005-02-03 10:15:00,135.587,135.625,135.515,135.579,1471599988.0
2005-02-03 10:30:00,135.572,135.624,135.538,135.55,1794599996.0
2005-02-03 10:45:00,135.558,135.558,135.445,135.478,1240199998.0
2005-02-03 11:00:00,135.499,135.502,135.423,135.446,1457000002.0
2005-02-03 11:15:00,135.457,135.463,135.395,135.423,1509699998.0
2005-02-03 11:30:00,135.43,135.478,135.42,135.44,1420600004.0
2005-02-03 11:45:00,135.444,135.469,135.416,135.451,1683899999.0
2005-02-03 12:00:00,135.451,135.511,135.444,135.453,1446099999.0
2005-02-03 12:15:00,135.447,135.458,135.359,135.405,1527100000.0
2005-02-03 12:30:00,135.407,135.454,135.399,135.436,1233399999.0
2005-02-03 12:45:00,135.446,135.461,135.331,135.334,1485299997.0
2005-02-03 13:00:00,135.328,135.352,135.25,135.294,1436399991.0
2005-02-03 13:15:00,135.285,135.345,135.261,135.325,1269000004.0
2005-02-03 13:30:00,135.349,135.428,135.32,135.425,1269299996.0
2005-02-03 13:45:00,135.429,135.542,135.348,135.435,1179800001.0
2005-02-03 14:00:00,135.449,135.464,135.397,135.404,1691099998.0
2005-02-03 14:15:00,135.418,135.548,135.402,135.546,1558199993.0
2005-02-03 14:30:00,135.547,135.64,135.502,135.606,1664500002.0
2005-02-03 14:45:00,135.59,135.744,135.554,135.584,1385000003.0
2005-02-03 15:00:00,135.657,135.658,135.471,135.506,1349599997.0
2005-02-03 15:15:00,135.489,135.625,135.472,135.472,1377800000.0
2005-02-03 15:30:00,135.458,135.605,135.45,135.605,1756799992.0
2005-02-03 15:45:00,135.65,135.65,135.449,135.506,1237799997.0
2005-02-03 16:00:00,135.503,135.644,135.446,135.542,1590699994.0
2005-02-03 16:15:00,135.538,135.581,135.506,135.523,1501499998.0
2005-02-03 16:30:00,135.534,135.534,135.461,135.51,1502500003.0
2005-02-03 16:45:00,135.512,135.594,135.483,135.527,1507400004.0
2005-02-03 17:00:00,135.557,135.603,135.491,135.59,1623800001.0
2005-02-03 17:15:00,135.584,135.629,135.562,135.591,1519599996.0
2005-02-03 17:30:00,135.593,135.604,135.504,135.575,1291799995.0
2005-02-03 17:45:00,135.592,135.607,135.489,135.564,1515000004.0
2005-02-03 18:00:00,135.577,135.638,135.458,135.477,19260999995.0
2005-02-03 18:15:00,135.495,135.509,135.445,135.495,15864499975.0
2005-02-03 18:30:00,135.502,135.561,135.44,135.458,11375899996.0
2005-02-03 18:45:00,135.448,135.486,135.424,135.453,9546100016.0
2005-02-03 19:00:00,135.456,135.527,135.431,135.508,7180000000.0
2005-02-03 19:15:00,135.518,135.601,135.483,135.557,8552699991.0
2005-02-03 19:30:00,135.567,135.598,135.543,135.59,8795899989.0
2005-02-03 19:45:00,135.602,135.604,135.54,135.542,5937999994.0
2005-02-03 20:00:00,135.561,135.607,135.533,135.552,6366299996.0
2005-02-03 20:15:00,135.558,135.602,135.537,135.555,7689199990.0
2005-02-03 20:30:00,135.558,135.583,135.535,135.55,11295799986.0
2005-02-03 20:45:00,135.557,135.565,135.48,135.511,10224399987.0
2005-02-03 21:00:00,135.511,135.562,135.496,135.531,8590300006.0
2005-02-03 21:15:00,135.535,135.57,135.497,135.515,8856600002.0
2005-02-03 21:30:00,135.517,135.534,135.498,135.508,3837499995.0
2005-02-03 21:45:00,135.512,135.617,135.51,135.608,2737399998.0
2005-02-03 22:00:00,135.603,135.611,135.497,135.518,2572599998.0
2005-02-03 22:15:00,135.521,135.541,135.495,135.511,2533500009.0
2005-02-03 22:30:00,135.522,135.524,135.404,135.446,3261599998.0
2005-02-03 22:45:00,135.451,135.477,135.439,135.455,2761099994.0
2005-02-03 23:00:00,135.482,135.498,135.452,135.479,1186399999.0
2005-02-03 23:15:00,135.481,135.525,135.439,135.506,1331999998.0
2005-02-03 23:30:00,135.508,135.529,135.449,135.487,1457999997.0
2005-02-03 23:45:00,135.507,135.541,135.458,135.505,1277899994.0
2005-02-04 00:00:00,135.522,135.571,135.478,135.537,1161500004.0
2005-02-04 00:15:00,135.545,135.552,135.525,135.541,1160199999.0
2005-02-04 00:30:00,135.548,135.573,135.531,135.553,1224500000.0
2005-02-04 00:45:00,135.559,135.566,135.528,135.54,1197000000.0
2005-02-04 01:00:00,135.532,135.547,135.468,135.474,1281099999.0
2005-02-04 01:15:00,135.501,135.566,135.481,135.512,1259500000.0
2005-02-04 01:30:00,135.517,135.549,135.45,135.454,1706600000.0
2005-02-04 01:45:00,135.45,135.488,135.409,135.468,1383899998.0
2005-02-04 02:00:00,135.465,135.535,135.448,135.476,1462399992.0
2005-02-04 02:15:00,135.485,135.51,135.454,135.464,1299700000.0
2005-02-04 02:30:00,135.461,135.506,135.434,135.482,1247899998.0
2005-02-04 02:45:00,135.494,135.548,135.472,135.518,1294199988.0
2005-02-04 03:00:00,135.529,135.551,135.462,135.503,1616500003.0
2005-02-04 03:15:00,135.518,135.518,135.4,135.458,1531900004.0
2005-02-04 03:30:00,135.459,135.519,135.399,135.415,1194199998.0
2005-02-04 03:45:00,135.418,135.446,135.364,135.429,1198499998.0
2005-02-04 04:00:00,135.433,135.447,135.372,135.372,1346699997.0
2005-02-04 04:15:00,135.372,135.416,135.367,135.383,1307400000.0
2005-02-04 04:30:00,135.387,135.414,135.331,135.401,1084599995.0
2005-02-04 04:45:00,135.394,135.427,135.355,135.41,1079999999.0
2005-02-04 05:00:00,135.403,135.411,135.321,135.37,1213799997.0
2005-02-04 05:15:00,135.38,135.421,135.372,135.391,1536600009.0
2005-02-04 05:30:00,135.403,135.413,135.376,135.39,1265899989.0
2005-02-04 05:45:00,135.388,135.445,135.379,135.44,1419199997.0
2005-02-04 06:00:00,135.432,135.444,135.395,135.43,1224500000.0
2005-02-04 06:15:00,135.439,135.46,135.404,135.444,1355799998.0
2005-02-04 06:30:00,135.44,135.475,135.427,135.46,1274399999.0
2005-02-04 06:45:00,135.465,135.465,135.385,135.405,1278099996.0
2005-02-04 07:00:00,135.413,135.46,135.4,135.424,1387299998.0
2005-02-04 07:15:00,135.432,135.456,135.415,135.444,1129500000.0
2005-02-04 07:30:00,135.44,135.451,135.41,135.437,1282800006.0
2005-02-04 07:45:00,135.437,135.442,135.39,135.435,1287499992.0
2005-02-04 08:00:00,135.439,135.464,135.403,135.425,1074400001.0
2005-02-04 08:15:00,135.424,135.454,135.405,135.424,1046899999.0
2005-02-04 08:30:00,135.425,135.549,135.419,135.546,1372299992.0
2005-02-04 08:45:00,135.547,135.553,135.494,135.518,1432499999.0
2005-02-04 09:00:00,135.513,135.554,135.475,135.475,1338999995.0
2005-02-04 09:15:00,135.492,135.581,135.455,135.565,1546899997.0
2005-02-04 09:30:00,135.555,135.576,135.402,135.515,1334799995.0
2005-02-04 09:45:00,135.533,135.535,135.391,135.467,1377899995.0
2005-02-04 10:00:00,135.49,135.491,135.43,135.47,1201099994.0
2005-02-04 10:15:00,135.466,135.525,135.447,135.523,1510900008.0
2005-02-04 10:30:00,135.547,135.547,135.486,135.491,1250999996.0
2005-02-04 10:45:00,135.495,135.52,135.439,135.443,1310799999.0
2005-02-04 11:00:00,135.448,135.448,135.218,135.253,1524199991.0
2005-02-04 11:15:00,135.248,135.248,135.079,135.086,1595699995.0
2005-02-04 11:30:00,135.093,135.154,135.073,135.12,1446099998.0
2005-02-04 11:45:00,135.128,135.15,135.102,135.125,1543299998.0
2005-02-04 12:00:00,135.115,135.117,135.037,135.067,1428799997.0
2005-02-04 12:15:00,135.074,135.074,134.935,134.944,1371499998.0
2005-02-04 12:30:00,134.926,134.948,134.851,134.904,1588999993.0
2005-02-04 12:45:00,134.92,134.92,134.721,134.724,1234799996.0
2005-02-04 13:00:00,134.742,134.81,134.659,134.711,1335299997.0
2005-02-04 13:15:00,134.723,134.755,134.632,134.64,1607699999.0
2005-02-04 13:30:00,134.639,134.72,134.613,134.695,1296599997.0
2005-02-04 13:45:00,134.69,134.725,134.681,134.696,1197299999.0
2005-02-04 14:00:00,134.728,134.728,134.684,134.708,1693300001.0
2005-02-04 14:15:00,134.706,134.729,134.641,134.707,1437799990.0
2005-02-04 14:30:00,134.704,134.745,134.638,134.675,1523599988.0
2005-02-04 14:45:00,134.666,134.74,134.65,134.672,1280199996.0
2005-02-04 15:00:00,134.668,134.738,134.633,134.673,1422999992.0
2005-02-04 15:15:00,134.66,134.801,134.629,134.667,1427799989.0
2005-02-04 15:30:00,134.81,134.993,134.761,134.81,1330700000.0
2005-02-04 15:45:00,134.819,134.85,134.307,134.427,1541199998.0
2005-02-04 16:00:00,134.437,134.466,134.24,134.24,1447999989.0
2005-02-04 16:15:00,134.235,134.392,134.224,134.302,1433699991.0
2005-02-04 16:30:00,134.307,134.408,134.283,134.336,1606200005.0
2005-02-04 16:45:00,134.34,134.366,134.208,134.208,1699499999.0
2005-02-04 17:00:00,134.212,134.3,134.2,134.244,1598200001.0
2005-02-04 17:15:00,134.243,134.243,134.182,134.215,1098300002.0
2005-02-04 17:30:00,134.226,134.277,134.198,134.244,1321999999.0
2005-02-04 17:45:00,134.235,134.299,134.125,134.169,1407800006.0
2005-02-04 18:00:00,134.157,134.217,134.01,134.143,20010399960.0
2005-02-04 18:15:00,134.141,134.167,134.094,134.128,16457299969.0
2005-02-04 18:30:00,134.12,134.123,133.959,134.005,12010999981.0
2005-02-04 18:45:00,134.0,134.035,133.904,134.025,9581399973.0
2005-02-04 19:00:00,134.022,134.065,133.849,133.887,7083800006.0
2005-02-04 19:15:00,133.893,133.984,133.872,133.939,9097699979.0
2005-02-04 19:30:00,133.958,134.026,133.825,133.86,8467799990.0
2005-02-04 19:45:00,133.855,133.875,133.74,133.799,6239699989.0
2005-02-04 20:00:00,133.82,133.933,133.788,133.92,6638400008.0
2005-02-04 20:15:00,133.934,133.949,133.795,133.845,7736699984.0
2005-02-04 20:30:00,133.864,133.941,133.835,133.901,11262299980.0
2005-02-04 20:45:00,133.902,133.923,133.827,133.878,12055000000.0
2005-02-04 21:00:00,133.878,133.909,133.823,133.89,8362700007.0
2005-02-04 21:15:00,133.917,133.938,133.827,133.835,7675899976.0
2005-02-04 21:30:00,133.832,133.855,133.781,133.82,4119999991.0
2005-02-04 21:45:00,133.84,133.96,133.801,133.928,2128600003.0
2005-02-04 22:00:00,133.974,133.974,133.89,133.903,2665499995.0
2005-02-04 22:15:00,133.903,133.933,133.857,133.88,2635400008.0
2005-02-04 22:30:00,133.893,133.908,133.839,133.854,3424499990.0
2005-02-04 22:45:00,133.853,133.891,133.84,133.853,2641899996.0
2005-02-04 23:00:00,133.885,133.927,133.862,133.915,1160899998.0
2005-02-04 23:15:00,133.927,133.967,133.917,133.949,1150400001.0
2005-02-04 23:30:00,133.942,133.954,133.905,133.936,1028000000.0
2005-02-04 23:45:00,133.937,133.948,133.796,133.935,1186800004.0
2005-02-07 00:00:00,134.177,134.199,133.99,134.177,1366600001.0
2005-02-07 00:15:00,134.183,134.222,134.139,134.205,1626200001.0
2005-02-07 00:30:00,134.187,134.286,134.175,134.283,1585800011.0
2005-02-07 00:45:00,134.267,134.425,134.267,134.407,1255499990.0
2005-02-07 01:00:00,134.4,134.488,134.342,134.426,1172400002.0
2005-02-07 01:15:00,134.439,134.457,134.336,134.417,1394299997.0
2005-02-07 01:30:00,134.439,134.441,134.145,134.299,1610999999.0
2005-02-07 01:45:00,134.352,134.359,133.927,134.082,1437400005.0
2005-02-07 02:00:00,134.085,134.098,133.651,133.748,1546199997.0
2005-02-07 02:15:00,133.77,133.849,133.707,133.848,1321500007.0
2005-02-07 02:30:00,133.846,133.893,133.763,133.78,1205899992.0
2005-02-07 02:45:00,133.799,133.815,133.745,133.792,1582000001.0
2005-02-07 03:00:00,133.805,133.857,133.759,133.83,1639199993.0
2005-02-07 03:15:00,133.815,133.857,133.757,133.761,1485100001.0
2005-02-07 03:30:00,133.766,133.801,133.735,133.742,1543699989.0
2005-02-07 03:45:00,133.742,133.76,133.695,133.74,1127599998.0
2005-02-07 04:00:00,133.749,133.749,133.698,133.741,1238899997.0
2005-02-07 04:15:00,133.735,133.794,133.719,133.736,1375700000.0
2005-02-07 04:30:00,133.742,133.744,133.69,133.727,1264299997.0
2005-02-07 04:45:00,133.696,133.725,133.655,133.67,1285599995.0
2005-02-07 05:00:00,133.672,133.676,133.628,133.642,1484600007.0
2005-02-07 05:15:00,133.652,133.69,133.642,133.667,1319500000.0
2005-02-07 05:30:00,133.682,133.682,133.619,133.639,1067800002.0
2005-02-07 05:45:00,133.638,133.68,133.633,133.653,1115599998.0
2005-02-07 06:00:00,133.67,133.694,133.637,133.682,1504400006.0
2005-02-07 06:15:00,133.693,133.75,133.666,133.739,1230799997.0
2005-02-07 06:30:00,133.737,133.801,133.73,133.781,1111399992.0
2005-02-07 06:45:00,133.783,133.783,133.66,133.726,1354399991.0
2005-02-07 07:00:00,133.735,133.743,133.651,133.692,1373499999.0
2005-02-07 07:15:00,133.685,133.71,133.672,133.693,1188999998.0
2005-02-07 07:30:00,133.695,133.743,133.672,133.731,1221299996.0
2005-02-07 07:45:00,133.728,133.781,133.686,133.761,1135600000.0
2005-02-07 08:00:00,133.772,133.896,133.74,133.874,1112000005.0
2005-02-07 08:15:00,133.885,133.93,133.86,133.893,1527300005.0
2005-02-07 08:30:00,133.908,133.974,133.893,133.912,1385599995.0
2005-02-07 08:45:00,133.911,134.063,133.859,134.055,1361700005.0
2005-02-07 09:00:00,134.06,134.094,133.93,133.959,1364500003.0
2005-02-07 09:15:00,133.963,133.965,133.784,133.784,1628300000.0
2005-02-07 09:30:00,133.787,133.845,133.7,133.83,1462700003.0
2005-02-07 09:45:00,133.847,134.046,133.822,134.046,1459599993.0
2005-02-07 10:00:00,134.049,134.049,133.965,134.02,1574199994.0
2005-02-07 10:15:00,134.028,134.15,134.025,134.099,1377599999.0
2005-02-07 10:30:00,134.09,134.111,133.973,134.015,1607499999.0
2005-02-07 10:45:00,134.018,134.054,133.965,133.997,1348599999.0
2005-02-07 11:00:00,134.012,134.036,133.993,134.033,1449099989.0
2005-02-07 11:15:00,134.027,134.124,133.994,134.122,1566499993.0
2005-02-07 11:30:00,134.1,134.261,134.063,134.216,1610400000.0
2005-02-07 11:45:00,134.212,134.256,134.155,134.21,1472199993.0
2005-02-07 12:00:00,134.205,134.289,134.179,134.289,1511499997.0
2005-02-07 12:15:00,134.3,134.361,134.268,134.307,1583999988.0
2005-02-07 12:30:00,134.292,134.34,134.251,134.313,1413799999.0
2005-02-07 12:45:00,134.313,134.351,134.265,134.289,1393999997.0
2005-02-07 13:00:00,134.297,134.311,134.265,134.302,1483100001.0
2005-02-07 13:15:00,134.305,134.308,134.088,134.165,1450199997.0
2005-02-07 13:30:00,134.171,134.173,134.033,134.056,1265499998.0
2005-02-07 13:45:00,134.055,134.068,133.972,134.03,1522800003.0
2005-02-07 14:00:00,134.05,134.054,133.871,133.918,1254200004.0
2005-02-07 14:15:00,133.919,133.988,133.887,133.945,1279399991.0
2005-02-07 14:30:00,133.939,133.991,133.911,133.945,1350299997.0
2005-02-07 14:45:00,133.945,134.019,133.912,134.001,1272099999.0
2005-02-07 15:00:00,134.02,134.029,133.9,133.962,1529900009.0
2005-02-07 15:15:00,133.956,134.018,133.94,133.966,1317100000.0
2005-02-07 15:30:00,133.95,134.165,133.931,134.165,1718899996.0
2005-02-07 15:45:00,134.167,134.235,134.142,134.193,1640400007.0
2005-02-07 16:00:00,134.194,134.328,134.164,134.265,1526499997.0
2005-02-07 16:15:00,134.262,134.267,134.177,134.184,1599500000.0
2005-02-07 16:30:00,134.195,134.227,134.151,134.167,1508899987.0
2005-02-07 16:45:00,134.19,134.216,134.089,134.121,1107599994.0
2005-02-07 17:00:00,134.115,134.154,133.975,134.0,1450399997.0
2005-02-07 17:15:00,134.009,134.049,133.943,134.0,1401999997.0
2005-02-07 17:30:00,134.006,134.06,133.982,134.045,1356499994.0
2005-02-07 17:45:00,134.054,134.072,133.924,133.935,1363599999.0
2005-02-07 18:00:00,133.962,134.026,133.69,133.94,19132199940.0
2005-02-07 18:15:00,133.934,133.946,133.758,133.825,15343899992.0
2005-02-07 18:30:00,133.815,133.864,133.538,133.718,11168899966.0
2005-02-07 18:45:00,133.717,133.761,133.634,133.65,9150499995.0
2005-02-07 19:00:00,133.667,133.763,133.542,133.743,7205999995.0
2005-02-07 19:15:00,133.76,133.85,133.658,133.702,9303699985.0
2005-02-07 19:30:00,133.72,133.78,133.64,133.74,9110199989.0
2005-02-07 19:45:00,133.766,133.815,133.699,133.715,6142299984.0
2005-02-07 20:00:00,133.743,133.768,133.702,133.726,7271100008.0
2005-02-07 20:15:00,133.736,133.775,133.706,133.763,8044200004.0
2005-02-07 20:30:00,133.762,133.814,133.705,133.773,11091399965.0
2005-02-07 20:45:00,133.795,133.856,133.775,133.847,10357399981.0
2005-02-07 21:00:00,133.854,133.922,133.792,133.895,8573599974.0
2005-02-07 21:15:00,133.905,133.975,133.841,133.953,8184000012.0
2005-02-07 21:30:00,133.962,133.981,133.854,133.868,4114900007.0
2005-02-07 21:45:00,133.882,133.902,133.8,133.812,2430000014.0
2005-02-07 22:00:00,133.825,133.898,133.812,133.869,2921000003.0
2005-02-07 22:15:00,133.875,133.892,133.795,133.809,2696199997.0
2005-02-07 22:30:00,133.808,133.808,133.768,133.783,3268099993.0
2005-02-07 22:45:00,133.782,133.912,133.769,133.79,2763399986.0
2005-02-07 23:00:00,133.827,133.837,133.732,133.736,1007000004.0
2005-02-07 23:15:00,133.73,133.754,133.7,133.707,1237199996.0
2005-02-07 23:30:00,133.703,133.721,133.685,133.706,951500001.0
2005-02-07 23:45:00,133.708,133.727,133.69,133.727,1337000004.0
2005-02-08 00:00:00,133.714,133.831,133.693,133.823,1192899993.0
2005-02-08 00:15:00,133.733,133.793,133.676,133.691,1577400000.0
2005-02-08 00:30:00,133.693,133.702,133.631,133.679,1205899999.0
2005-02-08 00:45:00,133.68,133.701,133.65,133.659,1275000006.0
2005-02-08 01:00:00,133.658,133.754,133.654,133.743,1468299995.0
2005-02-08 01:15:00,133.761,133.85,133.736,133.845,1796199988.0
2005-02-08 01:30:00,133.85,133.863,133.773,133.775,1743400014.0
2005-02-08 01:45:00,133.768,133.799,133.719,133.787,1341500002.0
2005-02-08 02:00:00,133.769,133.803,133.702,133.782,1585399997.0
2005-02-08 02:15:00,133.778,133.898,133.716,133.89,1415299997.0
2005-02-08 02:30:00,133.886,133.914,133.802,133.907,1269999998.0
2005-02-08 02:45:00,133.916,133.955,133.856,133.898,1345899997.0
2005-02-08 03:00:00,133.922,133.945,133.866,133.93,1109099995.0
2005-02-08 03:15:00,133.932,133.935,133.832,133.867,1515299998.0
2005-02-08 03:30:00,133.878,133.878,133.801,133.807,1136499995.0
2005-02-08 03:45:00,133.817,133.843,133.765,133.798,1111300004.0
2005-02-08 04:00:00,133.782,133.839,133.782,133.806,1304199991.0
2005-02-08 04:15:00,133.809,133.932,133.789,133.855,1518899993.0
2005-02-08 04:30:00,133.901,133.91,133.811,133.89,1008299997.0
2005-02-08 04:45:00,133.897,133.937,133.874,133.874,1251100005.0
2005-02-08 05:00:00,133.887,133.956,133.87,133.94,1477499998.0
2005-02-08 05:15:00,133.933,133.988,133.92,133.967,1188299998.0
2005-02-08 05:30:00,133.965,134.015,133.883,133.991,1350799992.0
2005-02-08 05:45:00,133.994,134.043,133.828,133.828,1020000002.0
2005-02-08 06:00:00,134.004,134.056,133.828,134.025,1391499999.0
2005-02-08 06:15:00,134.041,134.114,133.909,134.071,1459100010.0
2005-02-08 06:30:00,134.063,134.16,133.977,134.13,1597199999.0
2005-02-08 06:45:00,134.138,134.15,134.087,134.13,1451300003.0
2005-02-08 07:00:00,134.136,134.148,134.095,134.136,1423899996.0
2005-02-08 07:15:00,134.13,134.144,133.982,134.063,1400500006.0
2005-02-08 07:30:00,134.094,134.143,134.035,134.124,1681799988.0
2005-02-08 07:45:00,134.133,134.195,134.069,134.173,1146499999.0
2005-02-08 08:00:00,134.185,134.237,134.13,134.19,1469499998.0
2005-02-08 08:15:00,134.198,134.251,134.192,134.225,1191799997.0
2005-02-08 08:30:00,134.222,134.281,134.21,134.275,1599599994.0
2005-02-08 08:45:00,134.26,134.372,134.203,134.335,1216200002.0
2005-02-08 09:00:00,134.343,134.368,134.163,134.18,1392000005.0
2005-02-08 09:15:00,134.183,134.319,134.175,134.227,1691100006.0
2005-02-08 09:30:00,134.225,134.31,134.2,134.292,1255699997.0
2005-02-08 09:45:00,134.305,134.367,134.262,134.343,1563599991.0
2005-02-08 10:00:00,134.338,134.417,134.267,134.394,1281799994.0
2005-02-08 10:15:00,134.392,134.459,134.361,134.44,1558499998.0
2005-02-08 10:30:00,134.452,134.59,134.451,134.541,1439400002.0
2005-02-08 10:45:00,134.53,134.675,134.506,134.645,1498700000.0
2005-02-08 11:00:00,134.652,134.726,134.609,134.617,1466299992.0
2005-02-08 11:15:00,134.616,134.686,134.59,134.59,1500900005.0
2005-02-08 11:30:00,134.598,134.629,134.578,134.6,1629400001.0
2005-02-08 11:45:00,134.598,134.699,134.587,134.688,1607299992.0
2005-02-08 12:00:00,134.712,134.796,134.683,134.709,1480399995.0
2005-02-08 12:15:00,134.712,134.732,134.634,134.681,1394999996.0
2005-02-08 12:30:00,134.679,134.709,134.629,134.635,1256599998.0
2005-02-08 12:45:00,134.65,134.721,134.627,134.696,1483200008.0
2005-02-08 13:00:00,134.708,134.816,134.644,134.78,1362900004.0
2005-02-08 13:15:00,134.787,134.858,134.771,134.847,1187200001.0
2005-02-08 13:30:00,134.856,134.954,134.852,134.868,1305699990.0
2005-02-08 13:45:00,134.859,134.884,134.826,134.839,1109700000.0
2005-02-08 14:00:00,134.85,134.903,134.832,134.877,1214399994.0
2005-02-08 14:15:00,134.873,134.917,134.838,134.838,1547800004.0
2005-02-08 14:30:00,134.841,134.899,134.834,134.882,1416199993.0
2005-02-08 14:45:00,134.875,134.88,134.81,134.81,1449899998.0
2005-02-08 15:00:00,134.822,134.888,134.737,134.821,1640699986.0
2005-02-08 15:15:00,134.817,134.858,134.757,134.769,1577099996.0
2005-02-08 15:30:00,134.762,134.813,134.746,134.778,1547800002.0
2005-02-08 15:45:00,134.795,134.83,134.767,134.786,1205900003.0
2005-02-08 16:00:00,134.801,134.921,134.791,134.887,1431300006.0
2005-02-08 16:15:00,134.892,134.958,134.881,134.918,1487200002.0
2005-02-08 16:30:00,134.945,134.996,134.927,134.928,1498500005.0
2005-02-08 16:45:00,134.929,134.98,134.888,134.954,1368699995.0
2005-02-08 17:00:00,134.961,135.086,134.915,135.086,1424100002.0
2005-02-08 17:15:00,135.089,135.1,134.999,135.023,1265099994.0
2005-02-08 17:30:00,135.018,135.186,134.985,135.144,1734400001.0
2005-02-08 17:45:00,135.13,135.156,135.067,135.127,1343299992.0
2005-02-08 18:00:00,135.128,135.142,135.026,135.057,19856499966.0
2005-02-08 18:15:00,135.051,135.186,135.011,135.092,16428199961.0
2005-02-08 18:30:00,135.1,135.139,134.992,135.075,11704300001.0
2005-02-08 18:45:00,135.103,135.103,134.966,134.992,9329299983.0
2005-02-08 19:00:00,135.007,135.071,134.998,135.038,7594799981.0
2005-02-08 19:15:00,135.037,135.067,134.987,134.998,8680099981.0
2005-02-08 19:30:00,135.015,135.031,134.981,135.012,8280699989.0
2005-02-08 19:45:00,135.01,135.017,134.974,134.998,6230500003.0
2005-02-08 20:00:00,135.013,135.025,134.938,134.978,7204199994.0
2005-02-08 20:15:00,134.989,134.999,134.89,134.894,7751000026.0
2005-02-08 20:30:00,134.892,134.912,134.848,134.884,11033099993.0
2005-02-08 20:45:00,134.895,134.945,134.866,134.9,10931499990.0
2005-02-08 21:00:00,134.921,134.946,134.855,134.903,8746999979.0
2005-02-08 21:15:00,134.901,134.917,134.871,134.884,8487500003.0
2005-02-08 21:30:00,134.882,134.923,134.875,134.897,3842000003.0
2005-02-08 21:45:00,134.889,134.909,134.86,134.873,2457100000.0
2005-02-08 22:00:00,134.876,135.038,134.876,135.001,2644299989.0
2005-02-08 22:15:00,135.018,135.041,134.907,134.992,2971699998.0
2005-02-08 22:30:00,134.994,135.024,134.901,134.995,3267699997.0
2005-02-08 22:45:00,134.998,135.018,134.93,135.0,2325500005.0
2005-02-08 23:00:00,135.021,135.028,134.953,135.011,1277899992.0
2005-02-08 23:15:00,135.01,135.027,134.982,135.018,1253799997.0
2005-02-08 23:30:00,135.012,135.031,134.99,135.015,1416200002.0
2005-02-08 23:45:00,135.016,135.101,134.999,135.035,1020899995.0
2005-02-09 00:00:00,135.055,135.073,134.976,135.0,1686099997.0
2005-02-09 00:15:00,135.019,135.066,134.89,135.032,1666999999.0
2005-02-09 00:30:00,135.047,135.092,135.016,135.078,1603399996.0
2005-02-09 00:45:00,135.08,135.098,135.02,135.02,1224299993.0
2005-02-09 01:00:00,135.012,135.07,134.88,134.97,1232899994.0
2005-02-09 01:15:00,134.942,135.07,134.886,135.061,1482900001.0
2005-02-09 01:30:00,134.99,135.07,134.859,135.032,1568899994.0
2005-02-09 01:45:00,135.036,135.05,134.96,134.965,1174599991.0
2005-02-09 02:00:00,134.972,134.975,134.865,134.881,1342499998.0
2005-02-09 02:15:00,134.893,134.93,134.806,134.885,1448600004.0
2005-02-09 02:30:00,134.879,134.916,134.847,134.902,1470800004.0
2005-02-09 02:45:00,134.907,134.916,134.827,134.852,1340899994.0
2005-02-09 03:00:00,134.851,134.915,134.841,134.872,1221599999.0
2005-02-09 03:15:00,134.879,134.883,134.8,134.8,1447699996.0
2005-02-09 03:30:00,134.797,134.812,134.718,134.799,1085300000.0
2005-02-09 03:45:00,134.83,134.854,134.778,134.818,1119199994.0
2005-02-09 04:00:00,134.833,134.84,134.788,134.795,994100006.0
2005-02-09 04:15:00,134.794,134.868,134.784,134.868,1122000003.0
2005-02-09 04:30:00,134.88,134.9,134.839,134.86,976600001.0
2005-02-09 04:45:00,134.84,134.84,134.744,134.765,1235899999.0
2005-02-09 05:00:00,134.77,134.782,134.701,134.74,1349399989.0
2005-02-09 05:15:00,134.751,134.785,134.736,134.757,1271199992.0
2005-02-09 05:30:00,134.751,134.759,134.726,134.758,949799996.0
2005-02-09 05:45:00,134.758,134.782,134.738,134.773,1207399997.0
2005-02-09 06:00:00,134.764,134.813,134.762,134.796,1227700006.0
2005-02-09 06:15:00,134.809,134.853,134.791,134.813,975799996.0
2005-02-09 06:30:00,134.825,134.831,134.745,134.794,1386599995.0
2005-02-09 06:45:00,134.8,134.823,134.774,134.774,1364099995.0
2005-02-09 07:00:00,134.758,134.794,134.729,134.742,1255899996.0
2005-02-09 07:15:00,134.741,134.754,134.683,134.722,1189399997.0
2005-02-09 07:30:00,134.719,134.825,134.646,134.821,1714000000.0
2005-02-09 07:45:00,134.798,134.885,134.752,134.787,1438900006.0
2005-02-09 08:00:00,134.785,134.834,134.705,134.791,1339899999.0
2005-02-09 08:15:00,134.805,134.812,134.762,134.772,1286500004.0
2005-02-09 08:30:00,134.777,134.789,134.703,134.736,1557999994.0
2005-02-09 08:45:00,134.75,134.812,134.712,134.811,1384499998.0
2005-02-09 09:00:00,134.815,134.862,134.717,134.812,1400799992.0
2005-02-09 09:15:00,134.833,134.869,134.724,134.788,1447900000.0
2005-02-09 09:30:00,134.793,134.864,134.768,134.854,1311699994.0
2005-02-09 09:45:00,134.858,134.889,134.769,134.82,1304499998.0
2005-02-09 10:00:00,134.817,134.884,134.759,134.85,1414699999.0
2005-02-09 10:15:00,134.855,134.908,134.816,134.866,1288399995.0
2005-02-09 10:30:00,134.882,134.998,134.841,134.938,1359699989.0
2005-02-09 10:45:00,134.945,134.956,134.826,134.873,1420899999.0
2005-02-09 11:00:00,134.875,134.936,134.843,134.891,1241000002.0
2005-02-09 11:15:00,134.881,134.94,134.849,134.849,1354600000.0
2005-02-09 11:30:00,134.831,134.943,134.824,134.84,2017100010.0
2005-02-09 11:45:00,134.865,134.981,134.848,134.95,1407999998.0
2005-02-09 12:00:00,134.97,135.0,134.847,134.87,1300099998.0
2005-02-09 12:15:00,134.89,134.89,134.78,134.864,1262399995.0
2005-02-09 12:30:00,134.878,134.918,134.805,134.816,1253999997.0
2005-02-09 12:45:00,134.861,134.889,134.8,134.858,1454900002.0
2005-02-09 13:00:00,134.865,134.97,134.84,134.923,1279100006.0
2005-02-09 13:15:00,134.922,134.949,134.814,134.913,1232199999.0
2005-02-09 13:30:00,134.913,134.928,134.749,134.786,1226100004.0
2005-02-09 13:45:00,134.802,134.88,134.723,134.743,1436400002.0
2005-02-09 14:00:00,134.748,134.805,134.707,134.763,1888299996.0
2005-02-09 14:15:00,134.767,134.825,134.734,134.818,1201900000.0
2005-02-09 14:30:00,134.805,134.828,134.735,134.766,1652200006.0
2005-02-09 14:45:00,134.767,134.789,134.721,134.755,1266500000.0
2005-02-09 15:00:00,134.768,134.858,134.737,134.813,1432799999.0
2005-02-09 15:15:00,134.825,134.959,134.792,134.915,1694700012.0
2005-02-09 15:30:00,134.912,134.95,134.864,134.927,1506599996.0
2005-02-09 15:45:00,134.941,134.944,134.739,134.774,1408299987.0
2005-02-09 16:00:00,134.785,134.95,134.785,134.922,1724399995.0
2005-02-09 16:15:00,134.929,134.964,134.915,134.95,1489499991.0
2005-02-09 16:30:00,134.965,135.069,134.905,135.049,1317500004.0
2005-02-09 16:45:00,135.077,135.12,135.025,135.105,1575299996.0
2005-02-09 17:00:00,135.155,135.256,135.124,135.223,1927600006.0
2005-02-09 17:15:00,135.203,135.235,135.14,135.15,1564400002.0
2005-02-09 17:30:00,135.157,135.272,135.146,135.272,1637600008.0
2005-02-09 17:45:00,135.272,135.314,135.175,135.175,1356600000.0
2005-02-09 18:00:00,135.208,135.43,135.175,135.237,18788700018.0
2005-02-09 18:15:00,135.255,135.349,135.217,135.332,15560699976.0
2005-02-09 18:30:00,135.343,135.469,135.325,135.405,11399200010.0
2005-02-09 18:45:00,135.406,135.434,135.326,135.411,9526199970.0
2005-02-09 19:00:00,135.407,135.423,135.264,135.27,7324899974.0
2005-02-09 19:15:00,135.27,135.364,135.23,135.356,9001000002.0
2005-02-09 19:30:00,135.358,135.361,135.259,135.32,8238999977.0
2005-02-09 19:45:00,135.321,135.336,135.269,135.304,6070300008.0
2005-02-09 20:00:00,135.322,135.359,135.293,135.322,6782399991.0
2005-02-09 20:15:00,135.327,135.348,135.281,135.315,7407399981.0
2005-02-09 20:30:00,135.312,135.333,135.261,135.287,11086699990.0
2005-02-09 20:45:00,135.295,135.336,135.245,135.266,11199800018.0
2005-02-09 21:00:00,135.28,135.34,135.242,135.295,8566899995.0
2005-02-09 21:15:00,135.303,135.332,135.274,135.283,8407399992.0
2005-02-09 21:30:00,135.282,135.308,135.231,135.237,4544199984.0
2005-02-09 21:45:00,135.25,135.3,135.245,135.287,2541699995.0
2005-02-09 22:00:00,135.307,135.33,135.285,135.313,2958499993.0
2005-02-09 22:15:00,135.327,135.348,135.277,135.29,3006000006.0
2005-02-09 22:30:00,135.296,135.363,135.278,135.332,3722699995.0
2005-02-09 22:45:00,135.335,135.362,135.252,135.272,2550699990.0
2005-02-09 23:00:00,135.279,135.301,135.235,135.242,1369800001.0
2005-02-09 23:15:00,135.248,135.271,135.147,135.15,1112699994.0
2005-02-09 23:30:00,135.163,135.239,135.158,135.212,1210899993.0
2005-02-09 23:45:00,135.215,135.289,135.154,135.22,1355399997.0
2005-02-10 00:00:00,135.207,135.27,135.151,135.165,1456800009.0
2005-02-10 00:15:00,135.162,135.256,135.149,135.235,1156999991.0
2005-02-10 00:30:00,135.23,135.26,135.154,135.229,1210099998.0
2005-02-10 00:45:00,135.228,135.244,135.163,135.163,1372800002.0
2005-02-10 01:00:00,135.206,135.227,135.153,135.218,1314600000.0
2005-02-10 01:15:00,135.228,135.284,135.153,135.227,1296299991.0
2005-02-10 01:30:00,135.235,135.273,135.158,135.184,1586300006.0
2005-02-10 01:45:00,135.185,135.251,135.18,135.245,1098000003.0
2005-02-10 02:00:00,135.255,135.271,135.217,135.244,1743500010.0
2005-02-10 02:15:00,135.25,135.297,135.201,135.211,1304899987.0
2005-02-10 02:30:00,135.223,135.235,135.172,135.182,1217599995.0
2005-02-10 02:45:00,135.186,135.304,135.18,135.265,1312499998.0
2005-02-10 03:00:00,135.289,135.355,135.261,135.291,1243700004.0
2005-02-10 03:15:00,135.282,135.315,135.267,135.289,1217999997.0
2005-02-10 03:30:00,135.273,135.291,135.245,135.246,1432399991.0
2005-02-10 03:45:00,135.252,135.29,135.212,135.225,1234599995.0
2005-02-10 04:00:00,135.233,135.257,135.176,135.188,1311100001.0
2005-02-10 04:15:00,135.187,135.232,135.162,135.221,1425099996.0
2005-02-10 04:30:00,135.224,135.265,135.167,135.243,1445099994.0
2005-02-10 04:45:00,135.245,135.275,135.232,135.266,1215799998.0
2005-02-10 05:00:00,135.273,135.31,135.258,135.302,1384800000.0
2005-02-10 05:15:00,135.292,135.359,135.251,135.356,1345699994.0
2005-02-10 05:30:00,135.353,135.398,135.322,135.366,1265699994.0
2005-02-10 05:45:00,135.368,135.382,135.308,135.351,1218299988.0
2005-02-10 06:00:00,135.352,135.395,135.314,135.382,1294399992.0
2005-02-10 06:15:00,135.389,135.411,135.36,135.36,1398200000.0
2005-02-10 06:30:00,135.374,135.379,135.268,135.283,1635399997.0
2005-02-10 06:45:00,135.302,135.302,135.24,135.252,1078000004.0
2005-02-10 07:00:00,135.27,135.27,135.191,135.239,1458299999.0
2005-02-10 07:15:00,135.245,135.276,135.227,135.256,1155800001.0
2005-02-10 07:30:00,135.265,135.296,135.238,135.28,1150100001.0
2005-02-10 07:45:00,135.275,135.295,135.25,135.25,1091499993.0
2005-02-10 08:00:00,135.247,135.296,135.233,135.272,1207099996.0
2005-02-10 08:15:00,135.263,135.34,135.235,135.333,1144899996.0
2005-02-10 08:30:00,135.341,135.37,135.294,135.325,1517600002.0
2005-02-10 08:45:00,135.323,135.416,135.267,135.405,1395499997.0
2005-02-10 09:00:00,135.42,135.433,135.283,135.342,1506799998.0
2005-02-10 09:15:00,135.353,135.398,135.308,135.331,1310800004.0
2005-02-10 09:30:00,135.346,135.39,135.307,135.319,1423199999.0
2005-02-10 09:45:00,135.325,135.4,135.268,135.345,1492000003.0
2005-02-10 10:00:00,135.348,135.405,135.329,135.393,1444399992.0
2005-02-10 10:15:00,135.39,135.391,135.298,135.318,1663399997.0
2005-02-10 10:30:00,135.316,135.381,135.293,135.358,1165999999.0
2005-02-10 10:45:00,135.363,135.385,135.272,135.272,1257300004.0
2005-02-10 11:00:00,135.278,135.29,135.207,135.269,1359499999.0
2005-02-10 11:15:00,135.258,135.322,135.247,135.257,1503400010.0
2005-02-10 11:30:00,135.282,135.318,135.214,135.258,1502900001.0
2005-02-10 11:45:00,135.265,135.406,135.247,135.393,1777099987.0
2005-02-10 12:00:00,135.399,135.413,135.354,135.402,1610299997.0
2005-02-10 12:15:00,135.407,135.45,135.377,135.411,1253100001.0
2005-02-10 12:30:00,135.418,135.478,135.408,135.456,1220400000.0
2005-02-10 12:45:00,135.484,135.484,135.395,135.435,1413299997.0
2005-02-10 13:00:00,135.452,135.455,135.373,135.381,1584800005.0
2005-02-10 13:15:00,135.395,135.451,135.382,135.449,1293399995.0
2005-02-10 13:30:00,135.46,135.461,135.397,135.448,1573100001.0
2005-02-10 13:45:00,135.453,135.591,135.426,135.588,1465199997.0
2005-02-10 14:00:00,135.599,135.717,135.577,135.652,1520700000.0
2005-02-10 14:15:00,135.681,135.752,135.647,135.735,1331799993.0
2005-02-10 14:30:00,135.747,135.851,135.717,135.851,1503999996.0
2005-02-10 14:45:00,135.846,135.878,135.81,135.865,1280700000.0
2005-02-10 15:00:00,135.896,135.933,135.822,135.928,1468999996.0
2005-02-10 15:15:00,135.926,135.96,135.785,135.844,1590900007.0
2005-02-10 15:30:00,135.738,136.205,135.738,136.115,1638499994.0
2005-02-10 15:45:00,136.11,136.164,136.044,136.16,1420999997.0
2005-02-10 16:00:00,136.172,136.219,136.018,136.018,1301500006.0
2005-02-10 16:15:00,136.003,136.181,135.955,136.124,1550899994.0
2005-02-10 16:30:00,136.134,136.276,136.087,136.12,1573600001.0
2005-02-10 16:45:00,136.132,136.183,135.985,136.042,1414199992.0
2005-02-10 17:00:00,136.064,136.248,136.053,136.228,1607600001.0
2005-02-10 17:15:00,136.227,136.256,136.0,136.027,1463500000.0
2005-02-10 17:30:00,136.028,136.115,135.932,136.096,1545000003.0
2005-02-10 17:45:00,136.091,136.124,136.058,136.09,1517299994.0
2005-02-10 18:00:00,136.078,136.2,135.932,135.973,20258599974.0
2005-02-10 18:15:00,135.985,136.004,135.89,135.925,15803799940.0
2005-02-10 18:30:00,135.926,136.136,135.903,136.067,11203599974.0
2005-02-10 18:45:00,136.058,136.204,136.048,136.133,9724499994.0
2005-02-10 19:00:00,136.145,136.193,135.996,136.115,7499399985.0
2005-02-10 19:15:00,136.105,136.149,136.051,136.125,8762899989.0
2005-02-10 19:30:00,136.136,136.143,136.066,136.09,8308599980.0
2005-02-10 19:45:00,136.093,136.147,136.069,136.143,6160400010.0
2005-02-10 20:00:00,136.154,136.157,136.037,136.082,6589499997.0
2005-02-10 20:15:00,136.103,136.143,136.064,136.128,7329099996.0
2005-02-10 20:30:00,136.142,136.209,136.118,136.2,11458499969.0
2005-02-10 20:45:00,136.215,136.24,136.145,136.173,11247599983.0
2005-02-10 21:00:00,136.175,136.207,136.148,136.161,8907100004.0
2005-02-10 21:15:00,136.161,136.201,136.13,136.147,8165899999.0
2005-02-10 21:30:00,136.142,136.254,136.134,136.194,4419199995.0
2005-02-10 21:45:00,136.215,136.303,136.195,136.21,2630399995.0
2005-02-10 22:00:00,136.216,136.261,136.177,136.246,2585399990.0
2005-02-10 22:15:00,136.24,136.24,136.138,136.18,2942299992.0
2005-02-10 22:30:00,136.18,136.213,136.165,136.165,3282499993.0
2005-02-10 22:45:00,136.17,136.197,136.151,136.175,2851100006.0
2005-02-10 23:00:00,136.194,136.254,136.158,136.206,1240699998.0
2005-02-10 23:15:00,136.22,136.277,136.201,136.255,1400499994.0
2005-02-10 23:30:00,136.258,136.286,136.206,136.21,1574699999.0
2005-02-10 23:45:00,136.275,136.285,136.197,136.207,1543999994.0
2005-02-11 00:00:00,136.202,136.248,136.172,136.235,1372799992.0
2005-02-11 00:15:00,136.229,136.302,136.175,136.295,1206700000.0
2005-02-11 00:30:00,136.3,136.313,136.193,136.271,1293699992.0
2005-02-11 00:45:00,136.262,136.282,136.216,136.221,1291700002.0
2005-02-11 01:00:00,136.225,136.256,136.197,136.225,1395899999.0
2005-02-11 01:15:00,136.215,136.228,136.179,136.203,1434500003.0
2005-02-11 01:30:00,136.215,136.22,136.037,136.14,1319599991.0
2005-02-11 01:45:00,136.148,136.29,136.132,136.252,1364599994.0
2005-02-11 02:00:00,136.255,136.258,136.135,136.161,1575300000.0
2005-02-11 02:15:00,136.17,136.225,136.16,136.22,1343999999.0
2005-02-11 02:30:00,136.214,136.273,136.081,136.089,1281899997.0
2005-02-11 02:45:00,136.088,136.113,136.047,136.111,1319400002.0
2005-02-11 03:00:00,136.114,136.139,136.09,136.108,1323100000.0
2005-02-11 03:15:00,136.106,136.136,136.061,136.109,1560099992.0
2005-02-11 03:30:00,136.114,136.145,136.09,136.117,973199991.0
2005-02-11 03:45:00,136.128,136.131,136.089,136.109,1157700000.0
2005-02-11 04:00:00,136.113,136.125,136.081,136.092,987000002.0
2005-02-11 04:15:00,136.102,136.109,136.048,136.055,1266000008.0
2005-02-11 04:30:00,136.06,136.066,135.998,136.039,1102200001.0
2005-02-11 04:45:00,136.041,136.168,136.031,136.123,1163599994.0
2005-02-11 05:00:00,136.143,136.242,136.109,136.229,1608699993.0
2005-02-11 05:15:00,136.233,136.245,136.195,136.207,1141799994.0
2005-02-11 05:30:00,136.2,136.245,136.18,136.225,947800001.0
2005-02-11 05:45:00,136.236,136.273,136.137,136.26,1264200004.0
2005-02-11 06:00:00,136.252,136.27,136.208,136.266,1253900000.0
2005-02-11 06:15:00,136.271,136.272,136.235,136.24,1313899999.0
2005-02-11 06:30:00,136.24,136.255,136.223,136.251,1264900002.0
2005-02-11 06:45:00,136.25,136.263,136.216,136.25,1289199994.0
2005-02-11 07:00:00,136.255,136.264,136.201,136.221,1464400004.0
2005-02-11 07:15:00,136.215,136.233,136.198,136.22,1080900000.0
2005-02-11 07:30:00,136.229,136.239,136.137,136.193,1126799994.0
2005-02-11 07:45:00,136.187,136.21,136.161,136.195,1076700004.0
2005-02-11 08:00:00,136.188,136.207,136.104,136.143,1390399998.0
2005-02-11 08:15:00,136.147,136.149,136.077,136.08,1287299994.0
2005-02-11 08:30:00,136.08,136.107,136.047,136.105,1656800001.0
2005-02-11 08:45:00,136.112,136.192,136.096,136.158,1796399990.0
2005-02-11 09:00:00,136.145,136.173,136.069,136.082,1593900005.0
2005-02-11 09:15:00,136.084,136.114,135.996,136.027,1376599996.0
2005-02-11 09:30:00,136.034,136.061,135.909,135.918,1322200003.0
2005-02-11 09:45:00,135.943,135.974,135.881,135.881,1245899998.0
2005-02-11 10:00:00,135.859,135.946,135.825,135.915,1441399993.0
2005-02-11 10:15:00,135.911,135.924,135.882,135.917,1473499991.0
2005-02-11 10:30:00,135.918,135.925,135.837,135.868,1339600001.0
2005-02-11 10:45:00,135.876,135.905,135.782,135.799,1368699996.0
2005-02-11 11:00:00,135.806,135.877,135.789,135.877,1477200001.0
2005-02-11 11:15:00,135.878,135.92,135.809,135.886,1470199998.0
2005-02-11 11:30:00,135.859,135.888,135.812,135.865,1747900000.0
2005-02-11 11:45:00,135.868,135.88,135.83,135.871,1476700000.0
2005-02-11 12:00:00,135.873,135.955,135.829,135.923,1522899989.0
2005-02-11 12:15:00,135.917,135.969,135.891,135.95,1562500002.0
2005-02-11 12:30:00,135.973,135.994,135.947,135.963,1309899995.0
2005-02-11 12:45:00,135.975,135.999,135.951,135.951,1234599997.0
2005-02-11 13:00:00,135.963,135.984,135.943,135.984,1382999999.0
2005-02-11 13:15:00,135.978,135.99,135.948,135.958,1244599996.0
2005-02-11 13:30:00,135.97,135.99,135.943,135.97,1359799997.0
2005-02-11 13:45:00,135.972,136.069,135.942,136.044,1048900007.0
2005-02-11 14:00:00,136.048,136.068,135.991,135.993,1541000003.0
2005-02-11 14:15:00,135.985,136.109,135.981,136.082,1406099999.0
2005-02-11 14:30:00,136.087,136.117,136.035,136.102,1340700005.0
2005-02-11 14:45:00,136.095,136.096,136.017,136.081,1321099992.0
2005-02-11 15:00:00,136.103,136.11,135.964,136.074,1608400011.0
2005-02-11 15:15:00,136.067,136.135,136.021,136.034,1359900006.0
2005-02-11 15:30:00,136.036,136.036,135.922,135.977,1483199990.0
2005-02-11 15:45:00,135.993,136.036,135.932,136.013,1120599990.0
2005-02-11 16:00:00,135.997,136.038,135.989,136.017,1493400000.0
2005-02-11 16:15:00,136.024,136.082,136.006,136.015,1368099993.0
2005-02-11 16:30:00,136.024,136.029,135.933,135.969,1112700000.0
2005-02-11 16:45:00,135.977,136.011,135.955,135.989,1351699995.0
2005-02-11 17:00:00,135.999,136.014,135.903,135.944,1683499993.0
2005-02-11 17:15:00,135.93,135.995,135.889,135.98,1233099998.0
2005-02-11 17:30:00,136.005,136.01,135.922,135.935,1297200008.0
2005-02-11 17:45:00,135.935,136.025,135.926,136.012,1512499993.0
2005-02-11 18:00:00,136.042,136.108,135.96,136.064,19672699994.0
2005-02-11 18:15:00,136.073,136.079,136.024,136.041,15908999974.0
2005-02-11 18:30:00,136.045,136.134,136.033,136.117,11155099999.0
2005-02-11 18:45:00,136.115,136.12,136.005,136.005,9276100008.0
2005-02-11 19:00:00,135.987,135.993,135.899,135.928,6953599996.0
2005-02-11 19:15:00,135.945,136.025,135.89,135.907,8456399990.0
2005-02-11 19:30:00,135.907,135.921,135.844,135.9,8586599980.0
2005-02-11 19:45:00,135.905,135.95,135.841,135.904,6225199996.0
2005-02-11 20:00:00,135.913,135.934,135.818,135.924,6769699989.0
2005-02-11 20:15:00,135.933,136.029,135.868,136.0,7500699990.0
2005-02-11 20:30:00,136.013,136.049,135.975,136.033,11131699978.0
2005-02-11 20:45:00,136.046,136.069,135.892,136.003,11111799969.0
2005-02-11 21:00:00,136.011,136.041,135.999,136.032,8377199982.0
2005-02-11 21:15:00,136.037,136.054,136.003,136.007,8632099991.0
2005-02-11 21:30:00,136.004,136.04,135.978,136.029,4158799995.0
2005-02-11 21:45:00,136.042,136.13,135.958,136.12,2480700006.0
2005-02-11 22:00:00,136.117,136.121,136.009,136.022,2800400002.0
2005-02-11 22:15:00,136.02,136.077,136.01,136.069,2497299988.0
2005-02-11 22:30:00,136.063,136.074,135.989,136.041,3183000002.0
2005-02-11 22:45:00,136.046,136.093,135.899,136.062,2793999995.0
2005-02-11 23:00:00,136.076,136.076,135.896,135.982,1394699996.0
2005-02-11 23:15:00,135.994,136.0,135.95,136.0,1141999998.0
2005-02-11 23:30:00,136.015,136.028,135.919,135.955,1359400004.0
2005-02-11 23:45:00,135.953,136.016,135.894,135.99,1429999987.0
2005-02-14 00:00:00,135.715,135.824,135.705,135.799,1334199995.0
2005-02-14 00:15:00,135.803,135.826,135.747,135.781,1465499992.0
2005-02-14 00:30:00,135.795,135.819,135.756,135.809,1131500001.0
2005-02-14 00:45:00,135.789,135.863,135.774,135.844,1313300002.0
2005-02-14 01:00:00,135.832,135.982,135.789,135.789,1680799990.0
2005-02-14 01:15:00,135.81,135.868,135.796,135.812,1662099979.0
2005-02-14 01:30:00,135.807,135.943,135.807,135.89,1544799996.0
2005-02-14 01:45:00,135.895,135.951,135.796,135.887,1401300004.0
2005-02-14 02:00:00,135.882,135.882,135.449,135.498,1197900004.0
2005-02-14 02:15:00,135.505,135.529,135.366,135.51,1253699994.0
2005-02-14 02:30:00,135.516,135.582,135.514,135.539,1323299991.0
2005-02-14 02:45:00,135.534,135.615,135.519,135.585,1536000008.0
2005-02-14 03:00:00,135.591,135.767,135.581,135.63,1491699997.0
2005-02-14 03:15:00,135.648,135.737,135.613,135.707,1558199998.0
2005-02-14 03:30:00,135.703,135.939,135.634,135.847,1626799984.0
2005-02-14 03:45:00,135.845,135.853,135.723,135.73,1539399991.0
2005-02-14 04:00:00,135.747,135.826,135.696,135.772,1520599992.0
2005-02-14 04:15:00,135.755,135.811,135.735,135.798,1412999998.0
2005-02-14 04:30:00,135.796,135.801,135.762,135.784,1214499995.0
2005-02-14 04:45:00,135.78,135.815,135.732,135.741,1109400000.0
2005-02-14 05:00:00,135.757,135.799,135.715,135.776,1628999993.0
2005-02-14 05:15:00,135.78,135.829,135.744,135.796,1329899990.0
2005-02-14 05:30:00,135.79,135.801,135.713,135.735,1341899998.0
2005-02-14 05:45:00,135.742,135.78,135.699,135.719,1442900003.0
2005-02-14 06:00:00,135.71,135.756,135.692,135.73,1297000001.0
2005-02-14 06:15:00,135.738,135.738,135.583,135.592,1227799999.0
2005-02-14 06:30:00,135.594,135.626,135.581,135.584,1203199994.0
2005-02-14 06:45:00,135.583,135.628,135.581,135.615,1341000001.0
2005-02-14 07:00:00,135.602,135.61,135.509,135.544,1794300005.0
2005-02-14 07:15:00,135.539,135.612,135.52,135.559,1345699997.0
2005-02-14 07:30:00,135.579,135.585,135.515,135.58,1475400002.0
2005-02-14 07:45:00,135.575,135.633,135.556,135.567,1566600008.0
2005-02-14 08:00:00,135.585,135.662,135.562,135.615,1364999995.0
2005-02-14 08:15:00,135.605,135.642,135.562,135.603,1567800000.0
2005-02-14 08:30:00,135.613,135.668,135.57,135.624,1751599992.0
2005-02-14 08:45:00,135.632,135.646,135.556,135.556,1234100000.0
2005-02-14 09:00:00,135.56,135.668,135.558,135.65,1805599997.0
2005-02-14 09:15:00,135.653,135.697,135.601,135.64,1414700007.0
2005-02-14 09:30:00,135.652,135.688,135.637,135.665,1556499999.0
2005-02-14 09:45:00,135.687,135.834,135.679,135.828,1386199993.0
2005-02-14 10:00:00,135.835,135.851,135.72,135.752,1333400003.0
2005-02-14 10:15:00,135.744,135.844,135.744,135.843,1695399995.0
2005-02-14 10:30:00,135.849,135.902,135.79,135.814,1575399994.0
2005-02-14 10:45:00,135.818,135.978,135.802,135.904,1587699997.0
2005-02-14 11:00:00,135.902,135.905,135.83,135.878,1362200001.0
2005-02-14 11:15:00,135.877,135.918,135.846,135.882,1515799996.0
2005-02-14 11:30:00,135.89,135.935,135.847,135.894,1559399997.0
2005-02-14 11:45:00,135.895,135.941,135.835,135.926,1710299993.0
2005-02-14 12:00:00,135.933,135.997,135.912,135.935,1419699989.0
2005-02-14 12:15:00,135.932,135.981,135.908,135.964,1224800008.0
2005-02-14 12:30:00,135.965,135.992,135.899,135.978,1400899995.0
2005-02-14 12:45:00,135.992,136.056,135.955,136.02,1490399989.0
2005-02-14 13:00:00,136.038,136.059,135.982,136.013,1334399998.0
2005-02-14 13:15:00,136.004,136.065,135.986,136.061,1505599998.0
2005-02-14 13:30:00,136.068,136.141,136.028,136.128,1606999997.0
2005-02-14 13:45:00,136.131,136.188,136.122,136.157,1069100005.0
2005-02-14 14:00:00,136.166,136.211,136.048,136.049,1512600001.0
2005-02-14 14:15:00,136.045,136.149,136.042,136.071,1489399986.0
2005-02-14 14:30:00,136.069,136.144,136.054,136.109,1402899992.0
2005-02-14 14:45:00,136.104,136.192,136.097,136.166,1321200000.0
2005-02-14 15:00:00,136.183,136.236,136.14,136.161,1302999996.0
2005-02-14 15:15:00,136.154,136.218,136.143,136.197,1377799994.0
2005-02-14 15:30:00,136.187,136.233,136.075,136.082,1318499993.0
2005-02-14 15:45:00,136.085,136.225,136.028,136.212,1489700005.0
2005-02-14 16:00:00,136.215,136.236,135.933,136.105,1357200004.0
2005-02-14 16:15:00,136.135,136.15,136.069,136.083,1236399999.0
2005-02-14 16:30:00,136.08,136.115,136.048,136.063,1499200004.0
2005-02-14 16:45:00,136.062,136.082,136.009,136.04,1338399995.0
2005-02-14 17:00:00,136.044,136.045,135.915,135.999,1699599996.0
2005-02-14 17:15:00,136.013,136.089,135.861,136.073,1414400003.0
2005-02-14 17:30:00,136.075,136.12,136.065,136.07,1330799989.0
2005-02-14 17:45:00,136.063,136.179,135.949,136.17,1360600001.0
2005-02-14 18:00:00,136.164,136.2,136.149,136.175,19423399975.0
2005-02-14 18:15:00,136.189,136.225,136.039,136.177,15408299969.0
2005-02-14 18:30:00,136.172,136.198,136.125,136.139,11042699991.0
2005-02-14 18:45:00,136.14,136.222,136.103,136.202,9018799972.0
2005-02-14 19:00:00,136.2,136.212,136.14,136.192,7521899982.0
2005-02-14 19:15:00,136.195,136.219,136.166,136.205,7832699990.0
2005-02-14 19:30:00,136.2,136.33,136.129,136.315,8853000015.0
2005-02-14 19:45:00,136.318,136.32,136.233,136.27,6136499998.0
2005-02-14 20:00:00,136.275,136.323,136.252,136.3,6698600003.0
2005-02-14 20:15:00,136.305,136.325,136.278,136.31,7822599989.0
2005-02-14 20:30:00,136.313,136.341,136.227,136.281,10981999972.0
2005-02-14 20:45:00,136.28,136.31,136.221,136.252,11035099984.0
2005-02-14 21:00:00,136.261,136.261,136.212,136.224,8963599996.0
2005-02-14 21:15:00,136.228,136.278,136.212,136.254,8390499999.0
2005-02-14 21:30:00,136.252,136.363,136.246,136.326,4196399983.0
2005-02-14 21:45:00,136.333,136.339,136.274,136.293,2295099990.0
2005-02-14 22:00:00,136.291,136.323,136.243,136.268,2865399981.0
2005-02-14 22:15:00,136.271,136.295,136.24,136.266,2553300005.0
2005-02-14 22:30:00,136.262,136.263,136.204,136.225,3260199996.0
2005-02-14 22:45:00,136.242,136.304,136.066,136.228,2688799985.0
2005-02-14 23:00:00,136.259,136.275,136.067,136.24,1383700000.0
2005-02-14 23:15:00,136.292,136.34,136.28,136.328,1439699998.0
2005-02-14 23:30:00,136.333,136.38,136.317,136.365,1093399992.0
2005-02-14 23:45:00,136.363,136.374,136.335,136.338,1200500002.0
2005-02-15 00:00:00,136.332,136.378,136.319,136.357,1309700001.0
2005-02-15 00:15:00,136.371,136.377,136.292,136.296,1285999987.0
2005-02-15 00:30:00,136.305,136.305,136.197,136.205,1269400002.0
2005-02-15 00:45:00,136.205,136.311,136.205,136.263,1776399995.0
2005-02-15 01:00:00,136.303,136.306,136.242,136.242,1348399995.0
2005-02-15 01:15:00,136.26,136.267,136.222,136.224,1437999987.0
2005-02-15 01:30:00,136.235,136.41,136.222,136.397,1552400003.0
2005-02-15 01:45:00,136.402,136.404,136.31,136.316,1276699998.0
2005-02-15 02:00:00,136.317,136.37,136.307,136.332,1233899995.0
2005-02-15 02:15:00,136.34,136.42,136.317,136.4,1634499998.0
2005-02-15 02:30:00,136.41,136.413,136.36,136.375,1405699998.0
2005-02-15 02:45:00,136.385,136.425,136.329,136.405,1733799995.0
2005-02-15 03:00:00,136.435,136.481,136.399,136.428,1445100005.0
2005-02-15 03:15:00,136.438,136.439,136.387,136.417,1684500006.0
2005-02-15 03:30:00,136.427,136.451,136.385,136.401,1174599992.0
2005-02-15 03:45:00,136.408,136.535,136.383,136.497,1385000009.0
2005-02-15 04:00:00,136.483,136.525,136.462,136.525,1345200000.0
2005-02-15 04:15:00,136.523,136.536,136.465,136.503,1421999996.0
2005-02-15 04:30:00,136.508,136.508,136.403,136.41,1219900003.0
2005-02-15 04:45:00,136.422,136.453,136.4,136.405,1184900007.0
2005-02-15 05:00:00,136.404,136.417,136.371,136.382,1095600003.0
2005-02-15 05:15:00,136.389,136.444,136.377,136.418,1126299995.0
2005-02-15 05:30:00,136.415,136.444,136.394,136.416,1285900000.0
2005-02-15 05:45:00,136.415,136.45,136.405,136.414,1215100005.0
2005-02-15 06:00:00,136.406,136.484,136.403,136.46,1633899997.0
2005-02-15 06:15:00,136.47,136.47,136.403,136.432,1266500000.0
2005-02-15 06:30:00,136.432,136.436,136.391,136.401,1334800001.0
2005-02-15 06:45:00,136.423,136.434,136.368,136.42,1094799994.0
2005-02-15 07:00:00,136.436,136.443,136.377,136.403,1575699988.0
2005-02-15 07:15:00,136.406,136.421,136.324,136.349,1124399996.0
2005-02-15 07:30:00,136.35,136.382,136.303,136.31,1232299992.0
2005-02-15 07:45:00,136.321,136.347,136.274,136.317,1408100000.0
2005-02-15 08:00:00,136.312,136.312,136.24,136.243,1243500000.0
2005-02-15 08:15:00,136.26,136.311,136.251,136.303,1419099993.0
2005-02-15 08:30:00,136.315,136.319,136.215,136.255,1435999996.0
2005-02-15 08:45:00,136.26,136.262,136.137,136.199,1301600004.0
2005-02-15 09:00:00,136.193,136.199,136.067,136.112,1505499992.0
2005-02-15 09:15:00,136.117,136.176,136.108,136.127,1296399995.0
2005-02-15 09:30:00,136.137,136.219,136.109,136.159,1520199995.0
2005-02-15 09:45:00,136.165,136.172,136.124,136.166,1422599993.0
2005-02-15 10:00:00,136.148,136.202,136.069,136.1,1608199994.0
2005-02-15 10:15:00,136.121,136.195,136.092,136.195,1475699993.0
2005-02-15 10:30:00,136.195,136.318,136.176,136.295,1494899998.0
2005-02-15 10:45:00,136.306,136.314,136.248,136.309,1260699998.0
2005-02-15 11:00:00,136.31,136.386,136.272,136.359,1210200002.0
2005-02-15 11:15:00,136.351,136.356,136.306,136.334,1383499997.0
2005-02-15 11:30:00,136.323,136.335,136.228,136.3,1405900005.0
2005-02-15 11:45:00,136.316,136.387,136.245,136.308,1423599993.0
2005-02-15 12:00:00,136.337,136.369,136.19,136.195,1714399993.0
2005-02-15 12:15:00,136.22,136.229,136.163,136.221,1598499996.0
2005-02-15 12:30:00,136.219,136.223,136.114,136.167,1354399995.0
2005-02-15 12:45:00,136.171,136.196,136.027,136.087,1179399985.0
2005-02-15 13:00:00,136.09,136.139,136.061,136.13,1333099991.0
2005-02-15 13:15:00,136.136,136.158,136.087,136.121,1349300002.0
2005-02-15 13:30:00,136.114,136.143,136.091,136.098,1581899992.0
2005-02-15 13:45:00,136.121,136.144,136.105,136.131,1099499999.0
2005-02-15 14:00:00,136.142,136.252,136.118,136.2,1380599991.0
2005-02-15 14:15:00,136.19,136.207,136.145,136.19,1279199989.0
2005-02-15 14:30:00,136.174,136.303,136.174,136.248,1262799993.0
2005-02-15 14:45:00,136.262,136.278,136.177,136.197,1383400000.0
2005-02-15 15:00:00,136.213,136.426,136.192,136.4,1436999998.0
2005-02-15 15:15:00,136.394,136.425,136.298,136.407,1784599994.0
2005-02-15 15:30:00,136.42,136.574,136.377,136.507,1461599998.0
2005-02-15 15:45:00,136.498,136.559,136.457,136.497,1551499995.0
2005-02-15 16:00:00,136.523,136.523,136.302,136.359,1515499999.0
2005-02-15 16:15:00,136.353,136.428,136.229,136.243,1707799994.0
2005-02-15 16:30:00,136.242,136.309,136.181,136.19,1361200001.0
2005-02-15 16:45:00,136.193,136.261,136.154,136.199,1454799997.0
2005-02-15 17:00:00,136.21,136.22,135.978,136.018,1406099994.0
2005-02-15 17:15:00,136.028,136.174,136.023,136.147,1460000005.0
2005-02-15 17:30:00,136.146,136.146,135.942,135.954,1200299992.0
2005-02-15 17:45:00,135.972,135.975,135.724,135.727,1437800010.0
2005-02-15 18:00:00,135.762,135.825,135.543,135.798,17736999968.0
2005-02-15 18:15:00,135.8,135.8,135.537,135.671,16403399968.0
2005-02-15 18:30:00,135.665,135.687,135.62,135.64,11580699957.0
2005-02-15 18:45:00,135.626,135.684,135.597,135.646,9479099971.0
2005-02-15 19:00:00,135.651,135.674,135.605,135.652,7622299984.0
2005-02-15 19:15:00,135.649,135.688,135.629,135.647,8383199998.0
2005-02-15 19:30:00,135.653,135.682,135.55,135.555,8797500020.0
2005-02-15 19:45:00,135.563,135.857,135.554,135.846,5998500011.0
2005-02-15 20:00:00,135.848,135.85,135.756,135.807,6721099998.0
2005-02-15 20:15:00,135.81,135.834,135.757,135.802,7783499988.0
2005-02-15 20:30:00,135.794,135.821,135.752,135.762,10767899982.0
2005-02-15 20:45:00,135.774,135.8,135.699,135.7,11016799990.0
2005-02-15 21:00:00,135.741,135.8,135.699,135.767,8816000009.0
2005-02-15 21:15:00,135.778,135.79,135.695,135.775,8852799996.0
2005-02-15 21:30:00,135.782,135.902,135.714,135.849,4259499991.0
2005-02-15 21:45:00,135.87,135.961,135.783,135.912,2566200000.0
2005-02-15 22:00:00,135.907,135.92,135.869,135.888,2779099997.0
2005-02-15 22:15:00,135.881,135.93,135.855,135.885,2872399975.0
2005-02-15 22:30:00,135.886,135.922,135.843,135.855,3698399992.0
2005-02-15 22:45:00,135.85,135.896,135.833,135.87,2736399998.0
2005-02-15 23:00:00,135.897,135.92,135.86,135.894,1477400001.0
2005-02-15 23:15:00,135.898,135.935,135.889,135.924,1163399995.0
2005-02-15 23:30:00,135.932,136.002,135.915,135.987,1315200005.0
2005-02-15 23:45:00,135.985,136.007,135.954,135.981,1346199992.0
2005-02-16 00:00:00,135.973,136.026,135.942,135.98,1302800002.0
2005-02-16 00:15:00,135.99,135.992,135.927,135.935,1501699992.0
2005-02-16 00:30:00,135.93,135.982,135.91,135.971,1305199999.0
2005-02-16 00:45:00,135.953,135.996,135.936,135.953,1241900005.0
2005-02-16 01:00:00,135.959,136.068,135.805,136.023,1319300002.0
2005-02-16 01:15:00,136.038,136.06,136.025,136.046,1451999997.0
2005-02-16 01:30:00,136.043,136.06,135.722,135.989,1569000001.0
2005-02-16 01:45:00,136.002,136.165,135.964,136.068,1328800000.0
2005-02-16 02:00:00,136.063,136.154,136.034,136.143,1605899987.0
2005-02-16 02:15:00,136.149,136.156,136.098,136.107,1264200005.0
2005-02-16 02:30:00,136.128,136.164,136.091,136.106,1131999989.0
2005-02-16 02:45:00,136.104,136.148,136.076,136.08,1405400000.0
2005-02-16 03:00:00,136.107,136.147,136.079,136.107,1105399995.0
2005-02-16 03:15:00,136.11,136.129,136.074,136.126,1248499993.0
2005-02-16 03:30:00,136.14,136.157,136.11,136.127,965600001.0
2005-02-16 03:45:00,136.13,136.14,136.099,136.115,1211700002.0
2005-02-16 04:00:00,136.112,136.16,136.099,136.129,1313200000.0
2005-02-16 04:15:00,136.134,136.166,136.09,136.151,1005699996.0
2005-02-16 04:30:00,136.16,136.222,136.143,136.218,1455399994.0
2005-02-16 04:45:00,136.217,136.365,136.198,136.365,1159999997.0
2005-02-16 05:00:00,136.384,136.419,136.345,136.391,1352199998.0
2005-02-16 05:15:00,136.421,136.47,136.365,136.388,1309199993.0
2005-02-16 05:30:00,136.387,136.395,136.335,136.368,1254899997.0
2005-02-16 05:45:00,136.37,136.379,136.349,136.37,1454899998.0
2005-02-16 06:00:00,136.355,136.396,136.345,136.373,1350799998.0
2005-02-16 06:15:00,136.387,136.393,136.347,136.355,1165500003.0
2005-02-16 06:30:00,136.353,136.508,136.353,136.449,1286600000.0
2005-02-16 06:45:00,136.466,136.545,136.363,136.528,1323799993.0
2005-02-16 07:00:00,136.54,136.744,136.513,136.703,1564099988.0
2005-02-16 07:15:00,136.683,136.807,136.683,136.767,1163299991.0
2005-02-16 07:30:00,136.763,136.766,136.678,136.699,1517000002.0
2005-02-16 07:45:00,136.691,136.847,136.689,136.811,1064800004.0
2005-02-16 08:00:00,136.818,136.836,136.753,136.816,1321099992.0
2005-02-16 08:15:00,136.813,136.836,136.751,136.776,1123100004.0
2005-02-16 08:30:00,136.778,136.786,136.673,136.707,1333500005.0
2005-02-16 08:45:00,136.712,136.796,136.702,136.74,1515899999.0
2005-02-16 09:00:00,136.741,136.847,136.734,136.813,1561999995.0
2005-02-16 09:15:00,136.814,136.871,136.791,136.826,1208199997.0
2005-02-16 09:30:00,136.823,136.826,136.712,136.718,1368599991.0
2005-02-16 09:45:00,136.726,136.763,136.702,136.723,1192900000.0
2005-02-16 10:00:00,136.723,136.772,136.651,136.698,1506199993.0
2005-02-16 10:15:00,136.708,136.729,136.645,136.729,1418499993.0
2005-02-16 10:30:00,136.721,136.757,136.66,136.662,1411799988.0
2005-02-16 10:45:00,136.655,136.714,136.596,136.698,1443399994.0
2005-02-16 11:00:00,136.707,136.817,136.703,136.789,1378799998.0
2005-02-16 11:15:00,136.807,136.879,136.773,136.812,1572300001.0
2005-02-16 11:30:00,136.822,136.853,136.745,136.77,1370000000.0
2005-02-16 11:45:00,136.772,136.83,136.742,136.82,1624100001.0
2005-02-16 12:00:00,136.822,136.851,136.782,136.842,1839600004.0
2005-02-16 12:15:00,136.851,136.868,136.791,136.809,1299100005.0
2005-02-16 12:30:00,136.813,136.839,136.761,136.81,1406099991.0
2005-02-16 12:45:00,136.84,136.885,136.812,136.856,1505999988.0
2005-02-16 13:00:00,136.862,136.906,136.834,136.877,1541800007.0
2005-02-16 13:15:00,136.868,137.063,136.867,136.995,1258900005.0
2005-02-16 13:30:00,137.005,137.005,136.913,136.941,1364900009.0
2005-02-16 13:45:00,136.929,136.976,136.891,136.891,1017299999.0
2005-02-16 14:00:00,136.891,136.904,136.669,136.8,1389800000.0
2005-02-16 14:15:00,136.79,136.812,136.663,136.742,1518799994.0
2005-02-16 14:30:00,136.737,136.876,136.67,136.869,1421299999.0
2005-02-16 14:45:00,136.865,136.917,136.778,136.894,1189600002.0
2005-02-16 15:00:00,136.91,137.021,136.863,136.978,1395099995.0
2005-02-16 15:15:00,136.962,137.025,136.91,136.91,1345000004.0
2005-02-16 15:30:00,136.913,137.001,136.81,136.907,1434699996.0
2005-02-16 15:45:00,136.921,136.982,136.874,136.878,1529899993.0
2005-02-16 16:00:00,136.874,136.879,136.736,136.832,1409199992.0
2005-02-16 16:15:00,136.853,136.885,136.771,136.844,1629899999.0
2005-02-16 16:30:00,136.861,136.878,136.814,136.858,1510500003.0
2005-02-16 16:45:00,136.89,136.952,136.838,136.915,1512999992.0
2005-02-16 17:00:00,136.893,136.954,136.73,136.859,1344200003.0
2005-02-16 17:15:00,136.877,136.935,136.802,136.87,1430199993.0
2005-02-16 17:30:00,136.872,137.025,136.828,136.898,1373600000.0
2005-02-16 17:45:00,136.892,136.908,136.679,136.902,1316399989.0
2005-02-16 18:00:00,136.903,137.22,136.814,137.022,19290499976.0
2005-02-16 18:15:00,137.035,137.05,136.949,137.0,16148499996.0
2005-02-16 18:30:00,136.997,137.148,136.966,137.148,11711099990.0
2005-02-16 18:45:00,137.152,137.228,136.679,137.193,9913599984.0
2005-02-16 19:00:00,137.215,137.229,137.103,137.103,7402499988.0
2005-02-16 19:15:00,137.095,137.189,137.075,137.102,8836899989.0
2005-02-16 19:30:00,137.109,137.132,137.093,137.113,8528899982.0
2005-02-16 19:45:00,137.115,137.29,137.093,137.277,6158199991.0
2005-02-16 20:00:00,137.289,137.304,137.193,137.207,6449599995.0
2005-02-16 20:15:00,137.22,137.29,137.205,137.233,7918600008.0
2005-02-16 20:30:00,137.237,137.274,137.188,137.209,11170399977.0
2005-02-16 20:45:00,137.216,137.256,137.176,137.244,11840799983.0
2005-02-16 21:00:00,137.245,137.258,137.2,137.242,8409600005.0
2005-02-16 21:15:00,137.238,137.306,137.195,137.267,9027799975.0
2005-02-16 21:30:00,137.254,137.368,137.213,137.358,3904000002.0
2005-02-16 21:45:00,137.358,137.387,137.264,137.264,2683200001.0
2005-02-16 22:00:00,137.265,137.34,137.232,137.287,2690599991.0
2005-02-16 22:15:00,137.291,137.386,137.286,137.365,2759400007.0
2005-02-16 22:30:00,137.367,137.367,137.256,137.283,3323100003.0
2005-02-16 22:45:00,137.291,137.311,137.248,137.275,2708099990.0
2005-02-16 23:00:00,137.302,137.316,137.277,137.285,1044899995.0
2005-02-16 23:15:00,137.282,137.329,137.275,137.307,1246499995.0
2005-02-16 23:30:00,137.31,137.35,137.298,137.35,1268100015.0
2005-02-16 23:45:00,137.343,137.371,137.303,137.335,1432099992.0
2005-02-17 00:00:00,137.32,137.337,137.249,137.283,1479799994.0
2005-02-17 00:15:00,137.273,137.33,136.828,137.185,1349300003.0
2005-02-17 00:30:00,137.169,137.305,136.852,137.274,1246200003.0
2005-02-17 00:45:00,137.283,137.286,137.225,137.226,1590899991.0
2005-02-17 01:00:00,137.225,137.305,137.225,137.298,1480899999.0
2005-02-17 01:15:00,137.323,137.342,137.248,137.32,1596499991.0
2005-02-17 01:30:00,137.247,137.383,137.247,137.383,1597099999.0
2005-02-17 01:45:00,137.377,137.427,137.323,137.384,1280100003.0
2005-02-17 02:00:00,137.382,137.441,137.328,137.417,1682099994.0
2005-02-17 02:15:00,137.425,137.577,137.398,137.516,1360700000.0
2005-02-17 02:30:00,137.529,137.574,137.51,137.534,1412899997.0
2005-02-17 02:45:00,137.551,137.611,137.465,137.465,1362499992.0
2005-02-17 03:00:00,137.467,137.569,137.444,137.489,1323399989.0
2005-02-17 03:15:00,137.486,137.486,137.403,137.412,1056799996.0
2005-02-17 03:30:00,137.406,137.445,137.385,137.389,1349499998.0
2005-02-17 03:45:00,137.377,137.395,137.354,137.359,1135100003.0
2005-02-17 04:00:00,137.365,137.418,137.34,137.417,1094999995.0
2005-02-17 04:15:00,137.414,137.483,137.395,137.411,1121400004.0
2005-02-17 04:30:00,137.412,137.455,137.394,137.447,1104499998.0
2005-02-17 04:45:00,137.442,137.459,137.377,137.377,1086199997.0
2005-02-17 05:00:00,137.374,137.377,137.305,137.36,1046600002.0
2005-02-17 05:15:00,137.367,137.373,137.287,137.335,1384500008.0
2005-02-17 05:30:00,137.328,137.338,137.258,137.291,1054299999.0
2005-02-17 05:45:00,137.298,137.313,137.262,137.27,1233900001.0
2005-02-17 06:00:00,137.265,137.293,137.232,137.259,1305800003.0
2005-02-17 06:15:00,137.264,137.28,137.237,137.253,1203799999.0
2005-02-17 06:30:00,137.254,137.28,137.156,137.263,1393200002.0
2005-02-17 06:45:00,137.273,137.3,137.203,137.282,1395199994.0
2005-02-17 07:00:00,137.296,137.361,137.256,137.34,1413299992.0
2005-02-17 07:15:00,137.336,137.368,137.333,137.343,1155699991.0
2005-02-17 07:30:00,137.354,137.369,137.325,137.345,1378999999.0
2005-02-17 07:45:00,137.34,137.346,137.235,137.332,1215800002.0
2005-02-17 08:00:00,137.332,137.332,137.136,137.232,1178699999.0
2005-02-17 08:15:00,137.265,137.286,137.196,137.253,1214399998.0
2005-02-17 08:30:00,137.247,137.31,137.207,137.304,1450100002.0
2005-02-17 08:45:00,137.315,137.337,137.195,137.295,1481999995.0
2005-02-17 09:00:00,137.293,137.293,137.226,137.26,1460499996.0
2005-02-17 09:15:00,137.256,137.314,137.25,137.259,1728699994.0
2005-02-17 09:30:00,137.249,137.402,137.231,137.393,1318599992.0
2005-02-17 09:45:00,137.404,137.425,137.317,137.335,1334000001.0
2005-02-17 10:00:00,137.344,137.368,137.266,137.351,1353699998.0
2005-02-17 10:15:00,137.352,137.442,137.329,137.426,1549400005.0
2005-02-17 10:30:00,137.432,137.565,137.417,137.53,1618299993.0
2005-02-17 10:45:00,137.534,137.548,137.474,137.516,1340499998.0
2005-02-17 11:00:00,137.537,137.649,137.505,137.56,1232299998.0
2005-02-17 11:15:00,137.547,137.553,137.474,137.476,1389500002.0
2005-02-17 11:30:00,137.489,137.533,137.462,137.477,1592299998.0
2005-02-17 11:45:00,137.468,137.509,137.419,137.501,1659900000.0
2005-02-17 12:00:00,137.499,137.683,137.494,137.683,1710599997.0
2005-02-17 12:15:00,137.679,137.679,137.497,137.518,1361099997.0
2005-02-17 12:30:00,137.52,137.52,137.463,137.488,1283000000.0
2005-02-17 12:45:00,137.5,137.638,137.482,137.616,1717699996.0
2005-02-17 13:00:00,137.613,137.657,137.581,137.641,1313100005.0
2005-02-17 13:15:00,137.652,137.712,137.62,137.697,1386499998.0
2005-02-17 13:30:00,137.697,137.715,137.644,137.696,1484499998.0
2005-02-17 13:45:00,137.687,137.715,137.649,137.699,1238099999.0
2005-02-17 14:00:00,137.709,137.765,137.709,137.731,1444599998.0
2005-02-17 14:15:00,137.734,137.751,137.596,137.645,1628899997.0
2005-02-17 14:30:00,137.663,137.765,137.644,137.75,1377399995.0
2005-02-17 14:45:00,137.765,137.832,137.737,137.737,1509700003.0
2005-02-17 15:00:00,137.762,137.842,137.751,137.77,1306199999.0
2005-02-17 15:15:00,137.751,137.771,137.64,137.661,1344300005.0
2005-02-17 15:30:00,137.668,137.73,137.598,137.665,1839200005.0
2005-02-17 15:45:00,137.677,137.757,137.652,137.72,1335500005.0
2005-02-17 16:00:00,137.722,137.748,137.651,137.71,1497100008.0
2005-02-17 16:15:00,137.708,137.749,137.65,137.745,1500200006.0
2005-02-17 16:30:00,137.764,137.772,137.728,137.733,1457799994.0
2005-02-17 16:45:00,137.752,137.758,137.634,137.737,1469999993.0
2005-02-17 17:00:00,137.757,137.824,137.7,137.797,1442599995.0
2005-02-17 17:15:00,137.791,137.845,137.768,137.812,1471600002.0
2005-02-17 17:30:00,137.795,137.826,137.737,137.759,1316000002.0
2005-02-17 17:45:00,137.769,137.81,137.698,137.769,1309699993.0
2005-02-17 18:00:00,137.776,137.897,137.753,137.814,19213500015.0
2005-02-17 18:15:00,137.815,137.886,137.806,137.826,15519699992.0
2005-02-17 18:30:00,137.819,137.884,137.766,137.858,11197199985.0
2005-02-17 18:45:00,137.848,137.921,137.808,137.903,9574499980.0
2005-02-17 19:00:00,137.905,137.952,137.864,137.9,7413200010.0
2005-02-17 19:15:00,137.898,137.976,137.891,137.91,8775099981.0
2005-02-17 19:30:00,137.916,137.917,137.845,137.892,9165400003.0
2005-02-17 19:45:00,137.898,137.92,137.847,137.88,6504999997.0
2005-02-17 20:00:00,137.897,137.938,137.88,137.9,6915400002.0
2005-02-17 20:15:00,137.906,137.933,137.856,137.872,7493500006.0
2005-02-17 20:30:00,137.876,137.918,137.874,137.9,11294199980.0
2005-02-17 20:45:00,137.908,137.924,137.858,137.87,10334999969.0
2005-02-17 21:00:00,137.879,137.932,137.859,137.918,8331199984.0
2005-02-17 21:15:00,137.911,137.941,137.884,137.905,7901199982.0
2005-02-17 21:30:00,137.903,137.972,137.879,137.957,4116099998.0
2005-02-17 21:45:00,137.974,138.006,137.892,137.988,2495699991.0
2005-02-17 22:00:00,137.98,137.993,137.887,137.94,2755899987.0
2005-02-17 22:15:00,137.953,138.025,137.953,138.013,2982500003.0
2005-02-17 22:30:00,138.017,138.019,137.943,138.006,3633199993.0
2005-02-17 22:45:00,138.001,138.028,137.979,137.98,2419299997.0
2005-02-17 23:00:00,137.998,138.003,137.824,137.846,1353399992.0
2005-02-17 23:15:00,137.845,137.9,137.842,137.868,1263999991.0
2005-02-17 23:30:00,137.868,137.873,137.805,137.857,1235899993.0
2005-02-17 23:45:00,137.862,137.921,137.853,137.921,1403100006.0
2005-02-18 00:00:00,137.911,137.961,137.857,137.907,1170200002.0
2005-02-18 00:15:00,137.903,138.012,137.888,138.012,1309200000.0
2005-02-18 00:30:00,138.008,138.027,137.936,137.949,1156500006.0
2005-02-18 00:45:00,137.954,137.989,137.944,137.961,1125500001.0
2005-02-18 01:00:00,137.983,137.988,137.815,137.87,1578600003.0
2005-02-18 01:15:00,137.892,137.922,137.845,137.855,1424399993.0
2005-02-18 01:30:00,137.913,137.955,137.825,137.873,1611099997.0
2005-02-18 01:45:00,137.879,137.91,137.841,137.89,1484999998.0
2005-02-18 02:00:00,137.898,137.926,137.841,137.844,1363999999.0
2005-02-18 02:15:00,137.863,137.897,137.836,137.896,1362799995.0
2005-02-18 02:30:00,137.903,137.954,137.867,137.915,1058700000.0
2005-02-18 02:45:00,137.925,137.969,137.858,137.952,1415899998.0
2005-02-18 03:00:00,137.937,137.956,137.853,137.873,1323499990.0
2005-02-18 03:15:00,137.882,137.903,137.807,137.853,1441900007.0
2005-02-18 03:30:00,137.847,137.86,137.785,137.785,1083999999.0
2005-02-18 03:45:00,137.795,137.809,137.776,137.793,1076400002.0
2005-02-18 04:00:00,137.797,137.837,137.78,137.821,1501699999.0
2005-02-18 04:15:00,137.823,137.835,137.799,137.818,1324399999.0
2005-02-18 04:30:00,137.822,137.822,137.784,137.814,866799998.0
2005-02-18 04:45:00,137.813,137.83,137.791,137.82,1184499993.0
2005-02-18 05:00:00,137.809,137.838,137.8,137.804,1199599999.0
2005-02-18 05:15:00,137.813,137.862,137.805,137.856,1405899999.0
2005-02-18 05:30:00,137.849,137.858,137.807,137.822,1062900003.0
2005-02-18 05:45:00,137.822,137.86,137.809,137.838,1017300000.0
2005-02-18 06:00:00,137.832,137.848,137.802,137.81,1595700004.0
2005-02-18 06:15:00,137.818,137.825,137.751,137.794,1048099994.0
2005-02-18 06:30:00,137.798,137.815,137.783,137.787,1140800003.0
2005-02-18 06:45:00,137.798,137.828,137.787,137.817,1231999991.0
2005-02-18 07:00:00,137.801,137.839,137.774,137.834,1538499997.0
2005-02-18 07:15:00,137.835,137.873,137.82,137.861,1183399993.0
2005-02-18 07:30:00,137.866,137.874,137.827,137.858,1124500003.0
2005-02-18 07:45:00,137.855,137.909,137.824,137.891,1364600000.0
2005-02-18 08:00:00,137.882,137.93,137.876,137.922,1402300004.0
2005-02-18 08:15:00,137.92,137.925,137.861,137.872,1203800009.0
2005-02-18 08:30:00,137.869,137.905,137.841,137.895,1310600000.0
2005-02-18 08:45:00,137.902,137.911,137.857,137.885,1598700002.0
2005-02-18 09:00:00,137.881,137.924,137.806,137.85,1552999996.0
2005-02-18 09:15:00,137.865,137.871,137.714,137.733,1340300002.0
2005-02-18 09:30:00,137.73,137.73,137.509,137.511,1175200004.0
2005-02-18 09:45:00,137.527,137.594,137.503,137.556,1181799996.0
2005-02-18 10:00:00,137.544,137.55,137.475,137.491,1289699989.0
2005-02-18 10:15:00,137.493,137.56,137.471,137.555,1534900009.0
2005-02-18 10:30:00,137.551,137.641,137.521,137.6,1481300003.0
2005-02-18 10:45:00,137.588,137.639,137.517,137.609,1488799999.0
2005-02-18 11:00:00,137.611,137.621,137.551,137.559,1262299999.0
2005-02-18 11:15:00,137.557,137.634,137.532,137.602,1366599995.0
2005-02-18 11:30:00,137.608,137.684,137.588,137.589,1629499992.0
2005-02-18 11:45:00,137.615,137.643,137.567,137.59,1558899999.0
2005-02-18 12:00:00,137.605,137.614,137.489,137.493,1473200002.0
2005-02-18 12:15:00,137.493,137.535,137.462,137.522,1409500004.0
2005-02-18 12:30:00,137.546,137.574,137.514,137.565,1332400001.0
2005-02-18 12:45:00,137.577,137.577,137.47,137.51,1414799995.0
2005-02-18 13:00:00,137.537,137.551,137.47,137.52,1247399997.0
2005-02-18 13:15:00,137.526,137.657,137.526,137.616,1488699992.0
2005-02-18 13:30:00,137.624,137.624,137.504,137.538,1442500001.0
2005-02-18 13:45:00,137.541,137.551,137.472,137.472,1304599998.0
2005-02-18 14:00:00,137.498,137.557,137.462,137.497,1310700001.0
2005-02-18 14:15:00,137.497,137.556,137.481,137.539,1397599996.0
2005-02-18 14:30:00,137.53,137.569,137.5,137.565,1535799991.0
2005-02-18 14:45:00,137.572,137.655,137.539,137.632,1372100003.0
2005-02-18 15:00:00,137.648,137.65,137.579,137.595,1302999999.0
2005-02-18 15:15:00,137.586,137.643,137.582,137.628,1303999994.0
2005-02-18 15:30:00,137.632,137.704,137.512,137.683,1572799993.0
2005-02-18 15:45:00,137.693,137.808,137.642,137.789,1394399991.0
2005-02-18 16:00:00,137.802,137.918,137.769,137.815,1453199991.0
2005-02-18 16:15:00,137.816,137.861,137.805,137.835,1744599989.0
2005-02-18 16:30:00,137.842,137.956,137.793,137.947,1246099992.0
2005-02-18 16:45:00,137.983,138.03,137.911,137.981,1436399990.0
2005-02-18 17:00:00,137.98,137.991,137.813,137.904,1566899991.0
2005-02-18 17:15:00,137.906,137.949,137.834,137.911,1343999999.0
2005-02-18 17:30:00,137.94,138.002,137.925,137.995,1412700002.0
2005-02-18 17:45:00,137.991,138.172,137.975,138.107,1503299999.0
2005-02-18 18:00:00,138.093,138.23,138.044,138.096,19670299984.0
2005-02-18 18:15:00,138.091,138.199,138.07,138.171,16200499993.0
2005-02-18 18:30:00,138.173,138.239,138.114,138.225,11770699994.0
2005-02-18 18:45:00,138.216,138.236,138.176,138.218,9908699986.0
2005-02-18 19:00:00,138.215,138.265,138.2,138.242,7306500001.0
2005-02-18 19:15:00,138.245,138.268,138.163,138.169,8712399997.0
2005-02-18 19:30:00,138.17,138.193,138.128,138.142,7865399998.0
2005-02-18 19:45:00,138.144,138.149,138.015,138.068,6419099973.0
2005-02-18 20:00:00,138.097,138.143,138.045,138.058,6889299975.0
2005-02-18 20:15:00,138.073,138.124,138.052,138.11,7738299990.0
2005-02-18 20:30:00,138.109,138.145,138.073,138.112,10701299999.0
2005-02-18 20:45:00,138.11,138.125,138.047,138.048,10878799980.0
2005-02-18 21:00:00,138.049,138.067,138.018,138.052,8305299989.0
2005-02-18 21:15:00,138.067,138.088,138.031,138.079,8391400009.0
2005-02-18 21:30:00,138.082,138.106,138.025,138.028,4035499979.0
2005-02-18 21:45:00,138.03,138.092,137.994,138.071,2696200005.0
2005-02-18 22:00:00,138.095,138.095,138.011,138.029,2692399994.0
2005-02-18 22:15:00,138.036,138.05,138.01,138.02,2477499990.0
2005-02-18 22:30:00,138.02,138.047,137.997,138.015,3696699990.0
2005-02-18 22:45:00,138.022,138.06,138.004,138.045,2913399996.0
2005-02-18 23:00:00,138.06,138.06,137.998,138.018,1290999995.0
2005-02-18 23:15:00,138.029,138.06,138.004,138.042,1357000002.0
2005-02-18 23:30:00,138.042,138.089,137.972,138.067,1088999998.0
2005-02-18 23:45:00,138.045,138.071,137.998,138.069,1509499994.0
2005-02-21 00:00:00,137.859,137.993,137.859,137.922,1357600003.0
2005-02-21 00:15:00,137.929,137.982,137.896,137.954,1774599987.0
2005-02-21 00:30:00,137.929,137.997,137.905,137.98,1627599993.0
2005-02-21 00:45:00,137.972,138.077,137.927,138.04,1301700004.0
2005-02-21 01:00:00,137.956,138.128,137.956,138.077,1416599996.0
2005-02-21 01:15:00,138.098,138.168,138.059,138.132,1397799995.0
2005-02-21 01:30:00,138.135,138.178,138.06,138.123,1277399998.0
2005-02-21 01:45:00,138.118,138.131,138.054,138.058,1283899996.0
2005-02-21 02:00:00,138.065,138.105,138.031,138.031,1501500006.0
2005-02-21 02:15:00,138.03,138.066,138.025,138.05,1381399991.0
2005-02-21 02:30:00,138.05,138.083,138.028,138.037,1377499987.0
2005-02-21 02:45:00,138.042,138.062,137.972,137.99,1532399994.0
2005-02-21 03:00:00,137.999,138.007,137.942,137.947,1371200007.0
2005-02-21 03:15:00,137.944,138.042,137.944,138.03,1482200006.0
2005-02-21 03:30:00,138.034,138.047,137.96,137.96,1112400010.0
2005-02-21 03:45:00,137.962,137.97,137.9,137.924,1241400002.0
2005-02-21 04:00:00,137.933,138.025,137.921,138.012,1308699997.0
2005-02-21 04:15:00,138.014,138.07,138.007,138.033,1310300004.0
2005-02-21 04:30:00,138.042,138.07,137.999,138.056,1282199995.0
2005-02-21 04:45:00,138.05,138.067,137.994,138.01,1371400002.0
2005-02-21 05:00:00,138.006,138.006,137.944,137.98,1222999997.0
2005-02-21 05:15:00,137.984,137.996,137.956,137.967,1082100002.0
2005-02-21 05:30:00,137.964,137.971,137.808,137.808,1180200001.0
2005-02-21 05:45:00,137.808,137.884,137.798,137.862,1062000006.0
2005-02-21 06:00:00,137.834,137.949,137.822,137.927,1319000000.0
2005-02-21 06:15:00,137.948,137.977,137.864,137.965,1344099996.0
2005-02-21 06:30:00,137.958,137.985,137.944,137.983,1265900007.0
2005-02-21 06:45:00,137.976,138.011,137.971,138.001,1495900008.0
2005-02-21 07:00:00,138.004,138.016,137.912,137.992,1343799993.0
2005-02-21 07:15:00,137.967,138.042,137.923,138.025,1422499997.0
2005-02-21 07:30:00,138.017,138.037,137.978,137.989,1092000000.0
2005-02-21 07:45:00,137.994,138.043,137.932,137.979,1409399993.0
2005-02-21 08:00:00,137.972,137.979,137.918,137.97,1272299992.0
2005-02-21 08:15:00,137.968,137.992,137.954,137.973,1308999992.0
2005-02-21 08:30:00,137.967,137.991,137.943,137.964,1586700001.0
2005-02-21 08:45:00,137.963,137.976,137.898,137.967,1228499998.0
2005-02-21 09:00:00,137.955,138.022,137.921,137.992,1465800003.0
2005-02-21 09:15:00,137.993,138.059,137.965,138.056,1305799994.0
2005-02-21 09:30:00,138.064,138.122,138.026,138.066,1129499995.0
2005-02-21 09:45:00,138.078,138.097,138.03,138.042,1507099998.0
2005-02-21 10:00:00,138.038,138.1,138.019,138.02,1528499994.0
2005-02-21 10:15:00,138.029,138.073,138.027,138.058,1628200003.0
2005-02-21 10:30:00,138.06,138.144,138.039,138.05,1412799997.0
2005-02-21 10:45:00,138.063,138.063,137.907,137.909,1064399999.0
2005-02-21 11:00:00,137.909,137.927,137.877,137.92,1408700003.0
2005-02-21 11:15:00,137.917,137.923,137.884,137.889,1273299992.0
2005-02-21 11:30:00,137.894,137.914,137.854,137.854,1614400006.0
2005-02-21 11:45:00,137.852,137.858,137.78,137.837,1778600004.0
2005-02-21 12:00:00,137.833,137.898,137.808,137.833,1364999997.0
2005-02-21 12:15:00,137.84,137.874,137.753,137.755,1447000000.0
2005-02-21 12:30:00,137.757,137.828,137.715,137.765,1524499993.0
2005-02-21 12:45:00,137.795,137.821,137.729,137.765,1428599994.0
2005-02-21 13:00:00,137.777,137.826,137.763,137.818,1473199993.0
2005-02-21 13:15:00,137.849,137.875,137.835,137.835,1214600001.0
2005-02-21 13:30:00,137.855,137.855,137.757,137.77,1122399994.0
2005-02-21 13:45:00,137.773,137.782,137.718,137.727,1090399999.0
2005-02-21 14:00:00,137.738,137.757,137.716,137.741,1433300000.0
2005-02-21 14:15:00,137.739,137.76,137.709,137.76,1487000002.0
2005-02-21 14:30:00,137.77,137.79,137.725,137.787,1585699997.0
2005-02-21 14:45:00,137.787,137.787,137.73,137.75,1165400002.0
2005-02-21 15:00:00,137.763,137.781,137.707,137.74,1126900001.0
2005-02-21 15:15:00,137.726,137.782,137.692,137.713,1376600007.0
2005-02-21 15:30:00,137.708,137.721,137.676,137.695,1388200005.0
2005-02-21 15:45:00,137.711,137.718,137.619,137.645,1164300006.0
2005-02-21 16:00:00,137.653,137.707,137.61,137.701,1521099999.0
2005-02-21 16:15:00,137.725,137.807,137.697,137.755,1580900002.0
2005-02-21 16:30:00,137.764,137.811,137.739,137.743,1565299993.0
2005-02-21 16:45:00,137.763,137.765,137.719,137.73,1351699994.0
2005-02-21 17:00:00,137.746,137.749,137.696,137.743,1522200003.0
2005-02-21 17:15:00,137.729,137.777,137.701,137.772,1408099996.0
2005-02-21 17:30:00,137.777,137.811,137.74,137.765,1111799999.0
2005-02-21 17:45:00,137.761,137.781,137.719,137.771,1446299993.0
2005-02-21 18:00:00,137.783,137.817,137.751,137.811,19345499980.0
2005-02-21 18:15:00,137.811,137.868,137.693,137.772,15741999946.0
2005-02-21 18:30:00,137.78,137.826,137.689,137.802,11191499994.0
2005-02-21 18:45:00,137.797,137.86,137.692,137.844,9441699965.0
2005-02-21 19:00:00,137.845,137.874,137.82,137.868,7275099991.0
2005-02-21 19:15:00,137.865,137.884,137.825,137.868,8643999997.0
2005-02-21 19:30:00,137.874,137.891,137.835,137.85,8603599993.0
2005-02-21 19:45:00,137.855,137.893,137.833,137.868,6062299975.0
2005-02-21 20:00:00,137.878,137.93,137.871,137.88,7100899998.0
2005-02-21 20:15:00,137.881,137.894,137.796,137.866,7492799987.0
2005-02-21 20:30:00,137.85,137.875,137.834,137.842,11001499963.0
2005-02-21 20:45:00,137.847,137.863,137.783,137.836,10956399973.0
2005-02-21 21:00:00,137.83,137.897,137.786,137.86,8583999972.0
2005-02-21 21:15:00,137.856,137.885,137.815,137.837,7877400001.0
2005-02-21 21:30:00,137.833,137.887,137.823,137.869,3695700004.0
2005-02-21 21:45:00,137.875,137.909,137.814,137.88,2554000003.0
2005-02-21 22:00:00,137.888,137.942,137.859,137.888,2716999999.0
2005-02-21 22:15:00,137.893,137.924,137.881,137.924,2710599991.0
2005-02-21 22:30:00,137.917,137.923,137.862,137.89,3218899993.0
2005-02-21 22:45:00,137.888,137.935,137.86,137.891,2911999979.0
2005-02-21 23:00:00,137.91,137.928,137.875,137.921,1269900004.0
2005-02-21 23:15:00,137.92,137.925,137.797,137.806,1064800000.0
2005-02-21 23:30:00,137.86,137.885,137.815,137.866,1051400004.0
2005-02-21 23:45:00,137.874,137.924,137.801,137.918,1534400000.0
2005-02-22 00:00:00,137.904,137.925,137.832,137.872,1278300000.0
2005-02-22 00:15:00,137.903,137.91,137.78,137.808,1629199997.0
2005-02-22 00:30:00,137.798,137.872,137.783,137.783,1142000002.0
2005-02-22 00:45:00,137.787,137.815,137.677,137.677,1184299998.0
2005-02-22 01:00:00,137.675,137.714,137.63,137.639,1427099996.0
2005-02-22 01:15:00,137.657,137.677,137.612,137.637,1553500000.0
2005-02-22 01:30:00,137.657,137.708,137.641,137.68,1528499997.0
2005-02-22 01:45:00,137.675,137.713,137.664,137.708,1341299990.0
2005-02-22 02:00:00,137.71,137.799,137.7,137.773,1282900002.0
2005-02-22 02:15:00,137.79,137.847,137.752,137.844,1259400004.0
2005-02-22 02:30:00,137.851,137.881,137.705,137.831,1470700001.0
2005-02-22 02:45:00,137.847,137.874,137.689,137.816,1513800003.0
2005-02-22 03:00:00,137.81,137.81,137.664,137.685,1292100001.0
2005-02-22 03:15:00,137.683,137.722,137.667,137.68,1263900006.0
2005-02-22 03:30:00,137.675,137.694,137.399,137.402,1142100000.0
2005-02-22 03:45:00,137.435,137.497,137.424,137.473,1376699995.0
2005-02-22 04:00:00,137.461,137.461,137.302,137.302,1279499992.0
2005-02-22 04:15:00,137.279,137.362,137.242,137.328,1528199991.0
2005-02-22 04:30:00,137.328,137.38,137.22,137.268,1363800002.0
2005-02-22 04:45:00,137.273,137.371,137.237,137.368,1456499995.0
2005-02-22 05:00:00,137.347,137.59,137.312,137.576,1268500000.0
2005-02-22 05:15:00,137.617,137.967,137.571,137.932,1664799997.0
2005-02-22 05:30:00,137.942,138.098,137.808,137.95,1561499999.0
2005-02-22 05:45:00,137.965,138.06,137.912,137.958,1401800002.0
2005-02-22 06:00:00,137.95,137.959,137.877,137.89,1287900003.0
2005-02-22 06:15:00,137.901,137.916,137.835,137.846,1661400009.0
2005-02-22 06:30:00,137.882,137.888,137.828,137.842,1334200002.0
2005-02-22 06:45:00,137.855,137.862,137.782,137.784,1223199998.0
2005-02-22 07:00:00,137.812,137.875,137.792,137.875,1348599997.0
2005-02-22 07:15:00,137.875,137.971,137.838,137.838,1227100006.0
2005-02-22 07:30:00,137.842,137.909,137.716,137.805,1642599996.0
2005-02-22 07:45:00,137.802,137.885,137.79,137.885,1285300008.0
2005-02-22 08:00:00,137.877,137.904,137.811,137.816,1418000008.0
2005-02-22 08:15:00,137.823,137.855,137.694,137.792,1405599998.0
2005-02-22 08:30:00,137.789,137.917,137.785,137.816,1587000003.0
2005-02-22 08:45:00,137.858,137.872,137.794,137.81,1400799994.0
2005-02-22 09:00:00,137.823,137.838,137.708,137.761,1583799995.0
2005-02-22 09:15:00,137.782,137.819,137.685,137.746,1320799998.0
2005-02-22 09:30:00,137.763,137.802,137.686,137.693,1549300006.0
2005-02-22 09:45:00,137.69,137.846,137.656,137.823,1417599995.0
2005-02-22 10:00:00,137.81,137.876,137.766,137.847,1461699990.0
2005-02-22 10:15:00,137.857,137.874,137.664,137.675,1504899994.0
2005-02-22 10:30:00,137.695,137.722,137.4,137.452,1478199989.0
2005-02-22 10:45:00,137.456,137.509,137.347,137.412,1207600000.0
2005-02-22 11:00:00,137.421,137.438,137.196,137.205,1297199998.0
2005-02-22 11:15:00,137.193,137.194,137.089,137.172,1283199999.0
2005-02-22 11:30:00,137.184,137.23,137.105,137.206,1475999998.0
2005-02-22 11:45:00,137.208,137.276,137.185,137.234,1315899999.0
2005-02-22 12:00:00,137.246,137.259,137.175,137.214,1373799993.0
2005-02-22 12:15:00,137.231,137.241,137.146,137.185,1557299999.0
2005-02-22 12:30:00,137.187,137.249,137.162,137.249,1521599993.0
2005-02-22 12:45:00,137.262,137.356,137.21,137.294,1326600005.0
2005-02-22 13:00:00,137.305,137.307,137.214,137.238,1571000004.0
2005-02-22 13:15:00,137.264,137.295,137.175,137.249,1210500008.0
2005-02-22 13:30:00,137.257,137.299,137.203,137.251,1310700001.0
2005-02-22 13:45:00,137.252,137.361,137.225,137.326,1348999993.0
2005-02-22 14:00:00,137.351,137.465,137.335,137.429,1494600010.0
2005-02-22 14:15:00,137.426,137.454,137.324,137.417,1257999990.0
2005-02-22 14:30:00,137.417,137.43,137.284,137.317,1549599996.0
2005-02-22 14:45:00,137.313,137.414,137.293,137.317,1490999995.0
2005-02-22 15:00:00,137.312,137.397,137.301,137.377,1393299997.0
2005-02-22 15:15:00,137.37,137.61,137.37,137.585,1414999995.0
2005-02-22 15:30:00,137.594,137.62,137.484,137.498,1490899998.0
2005-02-22 15:45:00,137.5,137.631,137.483,137.596,1331199999.0
2005-02-22 16:00:00,137.595,137.627,137.558,137.58,1600599990.0
2005-02-22 16:15:00,137.587,137.658,137.55,137.55,1217600004.0
2005-02-22 16:30:00,137.56,137.623,137.551,137.561,1341700000.0
2005-02-22 16:45:00,137.573,137.622,137.504,137.605,1338099997.0
2005-02-22 17:00:00,137.598,137.616,137.457,137.474,1622600009.0
2005-02-22 17:15:00,137.49,137.725,137.454,137.699,1505599993.0
2005-02-22 17:30:00,137.714,137.725,137.578,137.616,1588700001.0
2005-02-22 17:45:00,137.616,137.726,137.58,137.726,1266899995.0
2005-02-22 18:00:00,137.755,137.766,137.641,137.75,17439199990.0
2005-02-22 18:15:00,137.756,137.816,137.716,137.79,15730499945.0
2005-02-22 18:30:00,137.788,137.853,137.7,137.72,11870999947.0
2005-02-22 18:45:00,137.719,137.856,137.709,137.847,9472000016.0
2005-02-22 19:00:00,137.851,137.866,137.778,137.813,7572599977.0
2005-02-22 19:15:00,137.805,137.847,137.751,137.767,8732800016.0
2005-02-22 19:30:00,137.78,137.864,137.746,137.842,8493499986.0
2005-02-22 19:45:00,137.864,137.91,137.757,137.88,5463500006.0
2005-02-22 20:00:00,137.885,137.895,137.759,137.824,7010499989.0
2005-02-22 20:15:00,137.829,137.869,137.825,137.851,7731100002.0
2005-02-22 20:30:00,137.848,137.923,137.833,137.893,11777499997.0
2005-02-22 20:45:00,137.895,138.08,137.885,138.07,11179299990.0
2005-02-22 21:00:00,138.075,138.105,137.987,138.079,8068599973.0
2005-02-22 21:15:00,138.077,138.086,138.02,138.025,8024500006.0
2005-02-22 21:30:00,138.022,138.09,138.018,138.052,4313199995.0
2005-02-22 21:45:00,138.08,138.095,137.957,137.958,2449299993.0
2005-02-22 22:00:00,137.98,138.004,137.925,137.961,2823799983.0
2005-02-22 22:15:00,137.958,137.975,137.91,137.927,2916399997.0
2005-02-22 22:30:00,137.937,137.942,137.893,137.902,3148499987.0
2005-02-22 22:45:00,137.903,137.941,137.883,137.894,2497299994.0
2005-02-22 23:00:00,137.915,137.924,137.885,137.901,1051299997.0
2005-02-22 23:15:00,137.896,137.912,137.871,137.891,1607200008.0
2005-02-22 23:30:00,137.907,137.907,137.818,137.866,1188199996.0
2005-02-22 23:45:00,137.867,137.937,137.843,137.908,1304699998.0
2005-02-23 00:00:00,137.892,137.982,137.811,137.811,1380399998.0
2005-02-23 00:15:00,137.858,137.935,137.832,137.922,1394100003.0
2005-02-23 00:30:00,137.92,138.009,137.874,137.967,1276499991.0
2005-02-23 00:45:00,137.977,138.061,137.964,138.047,1710599991.0
2005-02-23 01:00:00,138.037,138.099,138.032,138.032,1634299996.0
2005-02-23 01:15:00,138.047,138.063,138.011,138.053,1197399995.0
2005-02-23 01:30:00,138.05,138.083,138.029,138.041,1476799995.0
2005-02-23 01:45:00,138.045,138.277,138.045,138.219,1366000000.0
2005-02-23 02:00:00,138.208,138.386,138.012,138.373,1504300005.0
2005-02-23 02:15:00,138.387,138.509,138.371,138.371,1413400008.0
2005-02-23 02:30:00,138.393,138.405,138.27,138.283,1194999991.0
2005-02-23 02:45:00,138.278,138.386,138.235,138.359,1217400002.0
2005-02-23 03:00:00,138.388,138.525,138.37,138.457,1367000000.0
2005-02-23 03:15:00,138.489,138.502,138.413,138.464,1564599994.0
2005-02-23 03:30:00,138.471,138.485,138.42,138.443,995999996.0
2005-02-23 03:45:00,138.453,138.482,138.381,138.399,1172000009.0
2005-02-23 04:00:00,138.402,138.468,138.384,138.452,1411700003.0
2005-02-23 04:15:00,138.448,138.519,138.4,138.508,1424199998.0
2005-02-23 04:30:00,138.536,138.678,138.512,138.675,1353899996.0
2005-02-23 04:45:00,138.695,138.777,138.636,138.77,1426499999.0
2005-02-23 05:00:00,138.775,138.789,138.52,138.683,1141500003.0
2005-02-23 05:15:00,138.704,138.804,138.596,138.632,1157600004.0
2005-02-23 05:30:00,138.637,138.637,138.49,138.536,1029700002.0
2005-02-23 05:45:00,138.552,138.607,138.515,138.607,1266099996.0
2005-02-23 06:00:00,138.546,138.668,138.546,138.627,1510299991.0
2005-02-23 06:15:00,138.633,138.644,138.533,138.615,1558399988.0
2005-02-23 06:30:00,138.592,138.592,138.507,138.544,1446799990.0
2005-02-23 06:45:00,138.548,138.576,138.536,138.563,1487499995.0
2005-02-23 07:00:00,138.572,138.632,138.54,138.563,1411799998.0
2005-02-23 07:15:00,138.557,138.64,138.551,138.599,1231500002.0
2005-02-23 07:30:00,138.595,138.628,138.549,138.625,1646300001.0
2005-02-23 07:45:00,138.635,138.635,138.551,138.592,1406599995.0
2005-02-23 08:00:00,138.568,138.654,138.533,138.641,1537399988.0
2005-02-23 08:15:00,138.643,138.65,138.579,138.632,1354999997.0
2005-02-23 08:30:00,138.627,138.637,138.589,138.596,1354599998.0
2005-02-23 08:45:00,138.603,138.708,138.59,138.648,1742299991.0
2005-02-23 09:00:00,138.656,138.656,138.572,138.572,1146099997.0
2005-02-23 09:15:00,138.587,138.602,138.409,138.431,1385999992.0
2005-02-23 09:30:00,138.453,138.503,138.322,138.45,1473199999.0
2005-02-23 09:45:00,138.455,138.458,138.369,138.389,1292199996.0
2005-02-23 10:00:00,138.383,138.488,138.372,138.411,1560699988.0
2005-02-23 10:15:00,138.412,138.457,138.3,138.455,1366599998.0
2005-02-23 10:30:00,138.467,138.471,138.394,138.437,1581699996.0
2005-02-23 10:45:00,138.431,138.466,138.257,138.309,1534299998.0
2005-02-23 11:00:00,138.233,138.433,138.229,138.431,1432599998.0
2005-02-23 11:15:00,138.437,138.459,138.389,138.4,1526299997.0
2005-02-23 11:30:00,138.396,138.508,138.369,138.42,1528100002.0
2005-02-23 11:45:00,138.428,138.445,138.398,138.428,1843400001.0
2005-02-23 12:00:00,138.438,138.525,138.425,138.465,1508999994.0
2005-02-23 12:15:00,138.46,138.51,138.4,138.413,1318100000.0
2005-02-23 12:30:00,138.414,138.46,138.378,138.432,1309599994.0
2005-02-23 12:45:00,138.44,138.526,138.399,138.467,1273499993.0
2005-02-23 13:00:00,138.478,138.482,138.34,138.387,1481299995.0
2005-02-23 13:15:00,138.382,138.471,138.336,138.47,1340799995.0
2005-02-23 13:30:00,138.489,138.502,138.441,138.462,1422300009.0
2005-02-23 13:45:00,138.47,138.487,138.248,138.268,1443700000.0
2005-02-23 14:00:00,138.268,138.337,138.255,138.289,1360000002.0
2005-02-23 14:15:00,138.299,138.314,138.161,138.215,1493799996.0
2005-02-23 14:30:00,138.206,138.32,138.168,138.255,1583600002.0
2005-02-23 14:45:00,138.257,138.343,138.219,138.333,1544400003.0
2005-02-23 15:00:00,138.37,138.427,138.296,138.418,1325300001.0
2005-02-23 15:15:00,138.42,138.494,138.271,138.299,1551000004.0
2005-02-23 15:30:00,138.367,138.47,138.334,138.377,1610299990.0
2005-02-23 15:45:00,138.389,138.497,138.375,138.46,1398399998.0
2005-02-23 16:00:00,138.463,138.47,138.374,138.375,1633300001.0
2005-02-23 16:15:00,138.382,138.382,138.266,138.299,1359099989.0
2005-02-23 16:30:00,138.314,138.435,138.312,138.422,1672899985.0
2005-02-23 16:45:00,138.425,138.498,138.312,138.477,1206700002.0
2005-02-23 17:00:00,138.486,138.634,138.486,138.565,1422800003.0
2005-02-23 17:15:00,138.566,138.585,138.513,138.566,1484000002.0
2005-02-23 17:30:00,138.597,138.676,138.533,138.64,1652999998.0
2005-02-23 17:45:00,138.625,138.64,138.56,138.593,1307100003.0
2005-02-23 18:00:00,138.617,138.71,138.48,138.535,18366599980.0
2005-02-23 18:15:00,138.53,138.636,138.517,138.618,15759199999.0
2005-02-23 18:30:00,138.605,138.664,138.568,138.664,11528599963.0
2005-02-23 18:45:00,138.678,138.702,138.523,138.692,9971200003.0
2005-02-23 19:00:00,138.686,138.705,138.534,138.653,7632799981.0
2005-02-23 19:15:00,138.656,138.706,138.537,138.609,8876300005.0
2005-02-23 19:30:00,138.61,138.711,138.593,138.6,8887599979.0
2005-02-23 19:45:00,138.609,138.614,138.491,138.556,6984800006.0
2005-02-23 20:00:00,138.568,138.643,138.488,138.592,6309099987.0
2005-02-23 20:15:00,138.497,138.686,138.484,138.644,7541600018.0
2005-02-23 20:30:00,138.649,138.663,138.569,138.604,10564499991.0
2005-02-23 20:45:00,138.608,138.638,138.577,138.6,10836499996.0
2005-02-23 21:00:00,138.607,138.697,138.536,138.599,9191700010.0
2005-02-23 21:15:00,138.605,138.724,138.509,138.619,8311799971.0
2005-02-23 21:30:00,138.617,138.689,138.546,138.598,3985999987.0
2005-02-23 21:45:00,138.58,138.689,138.551,138.585,2870099988.0
2005-02-23 22:00:00,138.581,138.659,138.558,138.636,2918399992.0
2005-02-23 22:15:00,138.625,138.704,138.615,138.655,2703299997.0
2005-02-23 22:30:00,138.663,138.663,138.582,138.604,3671199992.0
2005-02-23 22:45:00,138.594,138.594,138.514,138.519,2642199998.0
2005-02-23 23:00:00,138.542,138.555,138.481,138.485,1461999998.0
2005-02-23 23:15:00,138.483,138.497,138.437,138.453,1561799999.0
2005-02-23 23:30:00,138.457,138.477,138.431,138.46,1209099997.0
2005-02-23 23:45:00,138.475,138.492,138.424,138.483,1029199996.0
2005-02-24 00:00:00,138.472,138.536,138.467,138.486,1560799991.0
2005-02-24 00:15:00,138.489,138.526,138.425,138.485,1398299998.0
2005-02-24 00:30:00,138.483,138.602,138.459,138.597,1326600001.0
2005-02-24 00:45:00,138.612,138.636,138.548,138.595,1381699990.0
2005-02-24 01:00:00,138.598,138.664,138.56,138.664,2040599990.0
2005-02-24 01:15:00,138.658,138.673,138.609,138.631,1541699995.0
2005-02-24 01:30:00,138.662,138.665,138.531,138.59,1370099994.0
2005-02-24 01:45:00,138.605,138.656,138.566,138.642,1449999996.0
2005-02-24 02:00:00,138.675,138.68,138.559,138.598,1242300002.0
2005-02-24 02:15:00,138.623,138.647,138.579,138.59,1378499999.0
2005-02-24 02:30:00,138.582,138.582,138.507,138.543,1240200004.0
2005-02-24 02:45:00,138.563,138.604,138.551,138.568,1521099998.0
2005-02-24 03:00:00,138.584,138.588,138.515,138.566,1258300002.0
2005-02-24 03:15:00,138.568,138.607,138.528,138.53,1404599997.0
2005-02-24 03:30:00,138.543,138.597,138.535,138.549,1072799998.0
2005-02-24 03:45:00,138.555,138.607,138.553,138.587,1187999990.0
2005-02-24 04:00:00,138.583,138.583,138.529,138.543,929499999.0
2005-02-24 04:15:00,138.544,138.585,138.514,138.581,1448799995.0
2005-02-24 04:30:00,138.59,138.627,138.55,138.617,1254399998.0
2005-02-24 04:45:00,138.626,138.631,138.582,138.601,1331199997.0
2005-02-24 05:00:00,138.615,138.652,138.608,138.62,1185000000.0
2005-02-24 05:15:00,138.622,138.657,138.589,138.643,956700002.0
2005-02-24 05:30:00,138.621,138.667,138.595,138.653,905200000.0
2005-02-24 05:45:00,138.655,138.686,138.578,138.671,1425400000.0
2005-02-24 06:00:00,138.67,138.695,138.585,138.62,1431799989.0
2005-02-24 06:15:00,138.63,138.709,138.601,138.684,1544400005.0
2005-02-24 06:30:00,138.679,138.679,138.582,138.587,1175699993.0
2005-02-24 06:45:00,138.594,138.629,138.586,138.623,1467100002.0
2005-02-24 07:00:00,138.628,138.644,138.582,138.614,1502100000.0
2005-02-24 07:15:00,138.605,138.635,138.602,138.618,1322100004.0
2005-02-24 07:30:00,138.623,138.651,138.602,138.627,1611100011.0
2005-02-24 07:45:00,138.631,138.691,138.628,138.683,1133400000.0
2005-02-24 08:00:00,138.683,138.688,138.625,138.646,1370200002.0
2005-02-24 08:15:00,138.665,138.712,138.653,138.71,1547700002.0
2005-02-24 08:30:00,138.709,138.718,138.655,138.715,1492500006.0
2005-02-24 08:45:00,138.712,138.748,138.595,138.619,1318500011.0
2005-02-24 09:00:00,138.617,138.619,138.498,138.503,1344799990.0
2005-02-24 09:15:00,138.505,138.515,138.432,138.461,1491799994.0
2005-02-24 09:30:00,138.468,138.529,138.442,138.48,1138599999.0
2005-02-24 09:45:00,138.491,138.548,138.463,138.515,1428699995.0
2005-02-24 10:00:00,138.522,138.612,138.473,138.598,1289400004.0
2005-02-24 10:15:00,138.595,138.598,138.51,138.588,1625299996.0
2005-02-24 10:30:00,138.61,138.711,138.593,138.681,1435700000.0
2005-02-24 10:45:00,138.68,138.87,138.665,138.858,1447299999.0
2005-02-24 11:00:00,138.869,138.919,138.814,138.901,1296699997.0
2005-02-24 11:15:00,138.893,139.026,138.843,138.962,1316399999.0
2005-02-24 11:30:00,138.986,139.159,138.941,139.103,1676799998.0
2005-02-24 11:45:00,139.107,139.165,139.041,139.065,1475000004.0
2005-02-24 12:00:00,139.058,139.116,139.004,139.004,1630700000.0
2005-02-24 12:15:00,138.998,139.036,138.98,138.99,1310100004.0
2005-02-24 12:30:00,138.992,139.022,138.947,139.015,1432099998.0
2005-02-24 12:45:00,139.033,139.101,138.987,139.043,1225399993.0
2005-02-24 13:00:00,139.073,139.073,138.937,138.947,1365499993.0
2005-02-24 13:15:00,138.948,139.073,138.925,139.035,1077899993.0
2005-02-24 13:30:00,139.039,139.047,138.971,138.991,1319200000.0
2005-02-24 13:45:00,138.996,139.044,138.888,138.936,1440700004.0
2005-02-24 14:00:00,138.96,139.025,138.918,138.93,1760499979.0
2005-02-24 14:15:00,138.945,139.067,138.897,139.021,1592200001.0
2005-02-24 14:30:00,139.02,139.078,138.943,139.029,1520199992.0
2005-02-24 14:45:00,139.022,139.081,138.976,139.065,1097299997.0
2005-02-24 15:00:00,139.088,139.091,138.989,139.035,1356199999.0
2005-02-24 15:15:00,139.038,139.088,138.927,138.927,1517899993.0
2005-02-24 15:30:00,138.96,139.012,138.911,138.982,1231999995.0
2005-02-24 15:45:00,139.007,139.038,138.905,139.014,1398199994.0
2005-02-24 16:00:00,139.007,139.034,138.972,138.972,1331500002.0
2005-02-24 16:15:00,138.983,139.076,138.964,138.992,1140600001.0
2005-02-24 16:30:00,139.01,139.032,138.871,138.93,1514899993.0
2005-02-24 16:45:00,138.941,139.146,138.907,139.098,1433099995.0
2005-02-24 17:00:00,139.104,139.146,139.04,139.044,1295800002.0
2005-02-24 17:15:00,139.048,139.16,139.042,139.067,1543400003.0
2005-02-24 17:30:00,139.065,139.153,139.003,139.124,1386799995.0
2005-02-24 17:45:00,139.145,139.188,139.079,139.147,1462499996.0
2005-02-24 18:00:00,139.167,139.22,138.996,138.996,19015399944.0
2005-02-24 18:15:00,139.0,139.124,138.955,139.08,16695200004.0
2005-02-24 18:30:00,139.09,139.198,139.063,139.173,11685099991.0
2005-02-24 18:45:00,139.18,139.232,139.136,139.154,9606799972.0
2005-02-24 19:00:00,139.172,139.211,139.139,139.187,7543799994.0
2005-02-24 19:15:00,139.175,139.205,139.095,139.15,8806900026.0
2005-02-24 19:30:00,139.175,139.177,139.085,139.137,8747099980.0
2005-02-24 19:45:00,139.148,139.242,139.13,139.2,5769999997.0
2005-02-24 20:00:00,139.215,139.298,139.195,139.223,6719399993.0
2005-02-24 20:15:00,139.232,139.248,139.178,139.215,7970799971.0
2005-02-24 20:30:00,139.21,139.234,139.158,139.162,11175999987.0
2005-02-24 20:45:00,139.165,139.21,139.089,139.16,10819399983.0
2005-02-24 21:00:00,139.159,139.242,139.127,139.132,8493199979.0
2005-02-24 21:15:00,139.13,139.19,139.112,139.145,8377699999.0
2005-02-24 21:30:00,139.152,139.212,139.128,139.17,4049799984.0
2005-02-24 21:45:00,139.174,139.174,139.086,139.123,2602299992.0
2005-02-24 22:00:00,139.117,139.15,139.086,139.117,2735699997.0
2005-02-24 22:15:00,139.12,139.151,139.108,139.125,2794400000.0
2005-02-24 22:30:00,139.142,139.172,139.108,139.12,3348999997.0
2005-02-24 22:45:00,139.121,139.189,139.104,139.153,2509599992.0
2005-02-24 23:00:00,139.172,139.18,139.037,139.066,1268799992.0
2005-02-24 23:15:00,139.081,139.081,138.996,139.038,1266799991.0
2005-02-24 23:30:00,139.061,139.145,139.006,139.018,1440900004.0
2005-02-24 23:45:00,139.026,139.047,138.981,139.047,1399500001.0
2005-02-25 00:00:00,139.042,139.1,139.036,139.075,1915299999.0
2005-02-25 00:15:00,139.078,139.116,139.057,139.095,1619499981.0
2005-02-25 00:30:00,139.085,139.095,138.948,138.948,1385599999.0
2005-02-25 00:45:00,138.946,139.017,138.93,139.01,1381699996.0
2005-02-25 01:00:00,139.01,139.057,138.979,139.025,1528400004.0
2005-02-25 01:15:00,139.052,139.062,138.884,138.977,1464000004.0
2005-02-25 01:30:00,138.977,139.146,138.962,139.119,1456699995.0
2005-02-25 01:45:00,139.115,139.162,139.052,139.056,1390900000.0
2005-02-25 02:00:00,139.059,139.111,138.967,139.073,1639899992.0
2005-02-25 02:15:00,139.078,139.087,138.977,138.977,1416799997.0
2005-02-25 02:30:00,138.997,139.086,138.957,139.043,1508099995.0
2005-02-25 02:45:00,139.074,139.095,138.995,139.074,1405900000.0
2005-02-25 03:00:00,139.08,139.132,139.062,139.106,1306600007.0
2005-02-25 03:15:00,139.114,139.125,139.056,139.063,1511800001.0
2005-02-25 03:30:00,139.08,139.096,139.066,139.09,1308499989.0
2005-02-25 03:45:00,139.092,139.115,139.021,139.037,1050999993.0
2005-02-25 04:00:00,139.039,139.059,139.007,139.03,1373399994.0
2005-02-25 04:15:00,139.035,139.09,139.027,139.07,1373399999.0
2005-02-25 04:30:00,139.077,139.097,139.051,139.08,1159800000.0
2005-02-25 04:45:00,139.075,139.09,139.037,139.064,1085699991.0
2005-02-25 05:00:00,139.07,139.08,139.003,139.041,1336099997.0
2005-02-25 05:15:00,139.048,139.052,139.002,139.009,1162599997.0
2005-02-25 05:30:00,139.032,139.093,138.951,139.09,1270499995.0
2005-02-25 05:45:00,139.102,139.166,138.99,139.08,1405699993.0
2005-02-25 06:00:00,139.089,139.149,138.966,139.121,1094500001.0
2005-02-25 06:15:00,139.128,139.13,138.97,138.973,1360000000.0
2005-02-25 06:30:00,139.058,139.108,138.951,139.058,1355500000.0
2005-02-25 06:45:00,139.06,139.077,138.968,139.068,1435099996.0
2005-02-25 07:00:00,139.08,139.085,139.002,139.07,1497500004.0
2005-02-25 07:15:00,139.06,139.108,139.044,139.06,1325600000.0
2005-02-25 07:30:00,139.054,139.059,139.001,139.03,1113600004.0
2005-02-25 07:45:00,139.018,139.056,138.979,139.04,1124799995.0
2005-02-25 08:00:00,139.035,139.035,138.98,138.988,1553800002.0
2005-02-25 08:15:00,139.004,139.066,138.959,139.038,1462099996.0
2005-02-25 08:30:00,139.049,139.076,139.004,139.052,1254699994.0
2005-02-25 08:45:00,139.06,139.085,139.014,139.058,1240400009.0
2005-02-25 09:00:00,139.053,139.058,138.763,138.888,1356199993.0
2005-02-25 09:15:00,138.882,138.91,138.812,138.86,1489000000.0
2005-02-25 09:30:00,138.863,138.907,138.824,138.883,1256199999.0
2005-02-25 09:45:00,138.896,138.896,138.807,138.895,1172499994.0
2005-02-25 10:00:00,138.892,138.91,138.799,138.8,1334199999.0
2005-02-25 10:15:00,138.802,138.871,138.779,138.86,1734199991.0
2005-02-25 10:30:00,138.882,138.905,138.827,138.901,1774400009.0
2005-02-25 10:45:00,138.893,138.949,138.855,138.904,1561200000.0
2005-02-25 11:00:00,138.915,138.986,138.893,138.962,1604799994.0
2005-02-25 11:15:00,138.957,138.977,138.909,138.93,1519099995.0
2005-02-25 11:30:00,138.946,139.04,138.903,139.011,1558599998.0
2005-02-25 11:45:00,139.042,139.043,138.808,138.808,1628900003.0
2005-02-25 12:00:00,138.801,138.81,138.717,138.717,1491499992.0
2005-02-25 12:15:00,138.717,138.732,138.591,138.619,1404499993.0
2005-02-25 12:30:00,138.63,138.654,138.52,138.563,1486300000.0
2005-02-25 12:45:00,138.568,138.621,138.534,138.608,1607399992.0
2005-02-25 13:00:00,138.612,138.615,138.53,138.544,1265799993.0
2005-02-25 13:15:00,138.544,138.689,138.519,138.689,1514999989.0
2005-02-25 13:30:00,138.711,138.779,138.669,138.695,1748700001.0
2005-02-25 13:45:00,138.702,138.751,138.673,138.702,1281299998.0
2005-02-25 14:00:00,138.713,138.774,138.633,138.655,1294600007.0
2005-02-25 14:15:00,138.662,138.689,138.619,138.684,1355999994.0
2005-02-25 14:30:00,138.69,138.728,138.618,138.634,1296099996.0
2005-02-25 14:45:00,138.635,138.718,138.596,138.688,1410499992.0
2005-02-25 15:00:00,138.698,138.749,138.635,138.689,1598899997.0
2005-02-25 15:15:00,138.707,138.837,138.679,138.693,1332600004.0
2005-02-25 15:30:00,138.71,138.89,138.649,138.829,1544099992.0
2005-02-25 15:45:00,138.843,138.954,138.779,138.78,1408700001.0
2005-02-25 16:00:00,138.79,138.825,138.672,138.745,1446400005.0
2005-02-25 16:15:00,138.764,138.834,138.722,138.732,1687600004.0
2005-02-25 16:30:00,138.737,138.766,138.634,138.728,1970499997.0
2005-02-25 16:45:00,138.719,138.749,138.652,138.707,1494799995.0
2005-02-25 17:00:00,138.744,138.771,138.676,138.717,1471999991.0
2005-02-25 17:15:00,138.694,138.764,138.684,138.703,1266899996.0
2005-02-25 17:30:00,138.716,138.716,138.636,138.639,1321799999.0
2005-02-25 17:45:00,138.633,138.733,138.612,138.722,1328899990.0
2005-02-25 18:00:00,138.757,138.85,138.706,138.805,18049599976.0
2005-02-25 18:15:00,138.815,138.887,138.789,138.872,16138699973.0
2005-02-25 18:30:00,138.887,138.895,138.754,138.828,11274999971.0
2005-02-25 18:45:00,138.82,138.84,138.7,138.783,9350899956.0
2005-02-25 19:00:00,138.794,138.835,138.708,138.82,7470999994.0
2005-02-25 19:15:00,138.83,139.062,138.823,138.99,8984699998.0
2005-02-25 19:30:00,139.01,139.043,138.961,138.996,8280099993.0
2005-02-25 19:45:00,139.025,139.06,138.975,139.046,5938899983.0
2005-02-25 20:00:00,139.058,139.068,139.003,139.048,6687399990.0
2005-02-25 20:15:00,139.056,139.065,139.016,139.032,7274699989.0
2005-02-25 20:30:00,139.058,139.215,139.033,139.172,11094099993.0
2005-02-25 20:45:00,139.18,139.204,139.156,139.17,10790599974.0
2005-02-25 21:00:00,139.172,139.2,139.156,139.188,8308600002.0
2005-02-25 21:15:00,139.183,139.266,139.179,139.237,8216000004.0
2005-02-25 21:30:00,139.256,139.306,139.217,139.28,3956999987.0
2005-02-25 21:45:00,139.293,139.347,139.241,139.283,2347900000.0
2005-02-25 22:00:00,139.308,139.345,139.234,139.252,2589000003.0
2005-02-25 22:15:00,139.261,139.31,139.239,139.255,2668600005.0
2005-02-25 22:30:00,139.256,139.272,139.163,139.221,3540599986.0
2005-02-25 22:45:00,139.232,139.263,139.221,139.236,2424899989.0
2005-02-25 23:00:00,139.252,139.345,139.223,139.34,1584999994.0
2005-02-25 23:15:00,139.344,139.356,139.291,139.339,1430299994.0
2005-02-25 23:30:00,139.348,139.356,139.291,139.32,1520299999.0
2005-02-25 23:45:00,139.308,139.361,139.284,139.35,1428299994.0
2005-02-28 00:00:00,139.335,139.402,139.322,139.4,1164999995.0
2005-02-28 00:15:00,139.408,139.408,139.293,139.327,1538599987.0
2005-02-28 00:30:00,139.333,139.353,139.292,139.32,1389599987.0
2005-02-28 00:45:00,139.31,139.36,139.299,139.305,1403999999.0
2005-02-28 01:00:00,139.332,139.377,139.274,139.355,1491599999.0
2005-02-28 01:15:00,139.351,139.351,139.257,139.295,1443899995.0
2005-02-28 01:30:00,139.308,139.308,139.119,139.192,1353200001.0
2005-02-28 01:45:00,139.192,139.221,138.823,138.898,1500799991.0
2005-02-28 02:00:00,138.875,138.969,138.824,138.946,1482600000.0
2005-02-28 02:15:00,138.967,138.985,138.819,138.824,1378299995.0
2005-02-28 02:30:00,138.825,138.869,138.777,138.777,1550199995.0
2005-02-28 02:45:00,138.774,138.882,138.76,138.87,1423200011.0
2005-02-28 03:00:00,138.879,138.939,138.86,138.925,1575000005.0
2005-02-28 03:15:00,138.941,138.976,138.895,138.925,1688599994.0
2005-02-28 03:30:00,138.933,138.973,138.848,138.924,1417699990.0
2005-02-28 03:45:00,138.917,138.944,138.895,138.915,1617399992.0
2005-02-28 04:00:00,138.929,139.024,138.915,139.022,1518599995.0
2005-02-28 04:15:00,139.042,139.138,139.012,139.108,1412000004.0
2005-02-28 04:30:00,139.126,139.126,139.047,139.084,1133499989.0
2005-02-28 04:45:00,139.077,139.101,139.042,139.086,1178199993.0
2005-02-28 05:00:00,139.103,139.114,139.034,139.05,1395699996.0
2005-02-28 05:15:00,139.044,139.052,138.978,139.003,1222099992.0
2005-02-28 05:30:00,138.993,139.022,138.969,139.007,1377800005.0
2005-02-28 05:45:00,139.014,139.031,138.966,138.982,1264699996.0
2005-02-28 06:00:00,138.974,138.985,138.944,138.961,1294499990.0
2005-02-28 06:15:00,138.966,138.994,138.945,138.945,1372199997.0
2005-02-28 06:30:00,138.947,138.965,138.847,138.853,1426999998.0
2005-02-28 06:45:00,138.87,138.892,138.836,138.847,1262999991.0
2005-02-28 07:00:00,138.862,138.89,138.832,138.887,1554399993.0
2005-02-28 07:15:00,138.881,138.891,138.81,138.817,1132699993.0
2005-02-28 07:30:00,138.818,138.895,138.761,138.857,1414700001.0
2005-02-28 07:45:00,138.86,138.868,138.666,138.695,963799995.0
2005-02-28 08:00:00,138.695,138.763,138.64,138.734,1747399995.0
2005-02-28 08:15:00,138.739,138.827,138.737,138.811,1597799992.0
2005-02-28 08:30:00,138.815,138.815,138.676,138.708,1620399995.0
2005-02-28 08:45:00,138.701,138.853,138.675,138.815,1701100013.0
2005-02-28 09:00:00,138.809,138.815,138.668,138.68,1464499997.0
2005-02-28 09:15:00,138.688,138.723,138.647,138.683,1186200000.0
2005-02-28 09:30:00,138.673,138.72,138.645,138.662,1194900003.0
2005-02-28 09:45:00,138.665,138.689,138.54,138.545,1301100003.0
2005-02-28 10:00:00,138.538,138.541,138.314,138.326,1573399998.0
2005-02-28 10:15:00,138.321,138.424,138.309,138.356,1548300002.0
2005-02-28 10:30:00,138.345,138.473,138.301,138.401,1592600000.0
2005-02-28 10:45:00,138.402,138.465,138.337,138.367,1383599999.0
2005-02-28 11:00:00,138.393,138.44,138.344,138.366,1264399996.0
2005-02-28 11:15:00,138.366,138.382,138.314,138.347,1503799993.0
2005-02-28 11:30:00,138.362,138.379,138.335,138.371,1544899992.0
2005-02-28 11:45:00,138.375,138.415,138.311,138.346,1596199992.0
2005-02-28 12:00:00,138.334,138.384,138.292,138.323,1597400003.0
2005-02-28 12:15:00,138.337,138.359,138.3,138.348,1502799996.0
2005-02-28 12:30:00,138.356,138.408,138.309,138.404,1165799999.0
2005-02-28 12:45:00,138.418,138.418,138.307,138.327,1411099994.0
2005-02-28 13:00:00,138.33,138.335,138.286,138.292,1276299998.0
2005-02-28 13:15:00,138.294,138.385,138.275,138.359,1499799994.0
2005-02-28 13:30:00,138.371,138.372,138.248,138.288,1655399992.0
2005-02-28 13:45:00,138.295,138.297,138.142,138.161,1409199998.0
2005-02-28 14:00:00,138.171,138.208,138.117,138.131,1422599991.0
2005-02-28 14:15:00,138.134,138.172,138.116,138.145,1384599990.0
2005-02-28 14:30:00,138.145,138.206,138.145,138.179,1494800002.0
2005-02-28 14:45:00,138.171,138.186,138.131,138.174,1455999996.0
2005-02-28 15:00:00,138.192,138.218,138.013,138.015,1328899994.0
2005-02-28 15:15:00,138.012,138.2,138.012,138.103,1406900000.0
2005-02-28 15:30:00,138.115,138.205,138.107,138.166,1624099995.0
2005-02-28 15:45:00,138.172,138.196,138.084,138.166,1408899992.0
2005-02-28 16:00:00,138.148,138.247,138.099,138.099,1204399997.0
2005-02-28 16:15:00,138.113,138.113,138.021,138.033,1409700007.0
2005-02-28 16:30:00,138.057,138.121,138.045,138.066,1936499997.0
2005-02-28 16:45:00,138.067,138.118,138.028,138.064,1456200000.0
2005-02-28 17:00:00,138.07,138.156,138.029,138.14,1766099998.0
2005-02-28 17:15:00,138.143,138.238,138.124,138.209,1423700007.0
2005-02-28 17:30:00,138.217,138.252,138.177,138.227,1412199997.0
2005-02-28 17:45:00,138.229,138.406,138.182,138.405,1470099995.0
2005-02-28 18:00:00,138.404,138.404,138.29,138.381,19027099993.0
2005-02-28 18:15:00,138.393,138.4,138.269,138.37,15930600002.0
2005-02-28 18:30:00,138.391,138.411,138.244,138.273,11344800004.0
2005-02-28 18:45:00,138.276,138.306,138.223,138.277,10081999981.0
2005-02-28 19:00:00,138.281,138.417,138.255,138.382,7173999975.0
2005-02-28 19:15:00,138.386,138.416,138.272,138.354,8872399983.0
2005-02-28 19:30:00,138.363,138.454,138.344,138.439,9260099971.0
2005-02-28 19:45:00,138.437,138.44,138.254,138.421,6310400003.0
2005-02-28 20:00:00,138.442,138.521,138.417,138.48,6785399996.0
2005-02-28 20:15:00,138.487,138.504,138.403,138.44,7741200009.0
2005-02-28 20:30:00,138.447,138.504,138.408,138.412,10846099996.0
2005-02-28 20:45:00,138.42,138.42,138.35,138.385,10612799985.0
2005-02-28 21:00:00,138.378,138.484,138.366,138.47,8613200008.0
2005-02-28 21:15:00,138.479,138.484,138.373,138.428,8676999978.0
2005-02-28 21:30:00,138.44,138.452,138.308,138.363,4417300003.0
2005-02-28 21:45:00,138.375,138.425,138.333,138.347,2522199996.0
2005-02-28 22:00:00,138.362,138.368,138.211,138.249,2696099994.0
2005-02-28 22:15:00,138.248,138.338,138.228,138.328,2430400001.0
2005-02-28 22:30:00,138.33,138.39,138.32,138.361,3356099994.0
2005-02-28 22:45:00,138.359,138.454,138.348,138.391,2739600008.0
2005-02-28 23:00:00,138.417,138.452,138.392,138.43,1511700009.0
2005-02-28 23:15:00,138.432,138.441,138.362,138.375,1457300004.0
2005-02-28 23:30:00,138.389,138.389,138.229,138.332,1575499998.0
2005-02-28 23:45:00,138.326,138.359,138.302,138.345,1540600013.0
2005-03-01 00:00:00,138.343,138.384,138.263,138.294,1392199999.0
2005-03-01 00:15:00,138.292,138.331,138.146,138.234,1146800002.0
2005-03-01 00:30:00,138.235,138.3,138.227,138.248,1415999994.0
2005-03-01 00:45:00,138.251,138.296,138.116,138.15,1580400005.0
2005-03-01 01:00:00,138.165,138.198,138.12,138.164,1205999994.0
2005-03-01 01:15:00,138.172,138.19,138.123,138.183,1601099987.0
2005-03-01 01:30:00,138.198,138.268,138.144,138.221,1452699995.0
2005-03-01 01:45:00,138.222,138.237,138.158,138.164,1167999996.0
2005-03-01 02:00:00,138.162,138.182,138.13,138.133,1631299998.0
2005-03-01 02:15:00,138.137,138.154,138.108,138.12,1485599992.0
2005-03-01 02:30:00,138.123,138.163,138.111,138.129,1045799993.0
2005-03-01 02:45:00,138.147,138.159,138.048,138.106,1382000000.0
2005-03-01 03:00:00,138.107,138.136,138.062,138.11,1418799993.0
2005-03-01 03:15:00,138.124,138.207,138.1,138.193,1430599996.0
2005-03-01 03:30:00,138.187,138.218,138.139,138.144,963100004.0
2005-03-01 03:45:00,138.155,138.164,138.021,138.026,1141400002.0
2005-03-01 04:00:00,138.033,138.135,138.028,138.115,1294599999.0
2005-03-01 04:15:00,138.127,138.206,138.069,138.17,1199700002.0
2005-03-01 04:30:00,138.181,138.181,138.028,138.048,1222299993.0
2005-03-01 04:45:00,138.039,138.079,138.028,138.071,1388200003.0
2005-03-01 05:00:00,138.067,138.075,137.861,137.908,1696600002.0
2005-03-01 05:15:00,137.92,137.966,137.854,137.966,1466199990.0
2005-03-01 05:30:00,137.955,138.004,137.924,137.986,1209400003.0
2005-03-01 05:45:00,137.987,138.002,137.937,137.988,1543000008.0
2005-03-01 06:00:00,137.972,138.015,137.934,137.996,1534199993.0
2005-03-01 06:15:00,138.029,138.03,137.995,138.006,1479000005.0
2005-03-01 06:30:00,137.985,138.078,137.92,137.945,1077900002.0
2005-03-01 06:45:00,137.958,137.965,137.856,137.861,1475499995.0
2005-03-01 07:00:00,137.884,137.916,137.864,137.916,1708300001.0
2005-03-01 07:15:00,137.902,137.91,137.877,137.891,1250200001.0
2005-03-01 07:30:00,137.882,137.911,137.853,137.892,1152499998.0
2005-03-01 07:45:00,137.902,137.94,137.88,137.927,1267800005.0
2005-03-01 08:00:00,137.915,137.939,137.883,137.884,1417399998.0
2005-03-01 08:15:00,137.914,137.937,137.876,137.895,1385499988.0
2005-03-01 08:30:00,137.891,137.907,137.878,137.895,1443199994.0
2005-03-01 08:45:00,137.89,137.89,137.803,137.852,1421099997.0
2005-03-01 09:00:00,137.853,137.934,137.795,137.921,1440200003.0
2005-03-01 09:15:00,137.921,137.936,137.835,137.837,1298800003.0
2005-03-01 09:30:00,137.841,137.932,137.815,137.92,1318800002.0
2005-03-01 09:45:00,137.959,138.075,137.904,138.042,1218899998.0
2005-03-01 10:00:00,138.027,138.04,137.941,137.941,1120599994.0
2005-03-01 10:15:00,137.948,138.109,137.94,138.066,1754300000.0
2005-03-01 10:30:00,138.075,138.099,138.024,138.05,1576799998.0
2005-03-01 10:45:00,138.067,138.091,138.02,138.05,1352800001.0
2005-03-01 11:00:00,138.08,138.08,137.876,137.88,1247700000.0
2005-03-01 11:15:00,137.895,137.91,137.861,137.861,1605900009.0
2005-03-01 11:30:00,137.875,137.891,137.829,137.839,1634799999.0
2005-03-01 11:45:00,137.851,137.866,137.729,137.785,1499899996.0
2005-03-01 12:00:00,137.782,137.835,137.741,137.776,1507299989.0
2005-03-01 12:15:00,137.77,137.805,137.648,137.685,1530500003.0
2005-03-01 12:30:00,137.691,137.705,137.634,137.654,1345799996.0
2005-03-01 12:45:00,137.666,137.807,137.651,137.692,1488399991.0
2005-03-01 13:00:00,137.707,137.749,137.682,137.727,1484900000.0
2005-03-01 13:15:00,137.736,137.778,137.716,137.758,1358300002.0
2005-03-01 13:30:00,137.767,137.831,137.734,137.758,1234399997.0
2005-03-01 13:45:00,137.752,137.803,137.733,137.773,1159400001.0
2005-03-01 14:00:00,137.806,137.81,137.767,137.804,1775000005.0
2005-03-01 14:15:00,137.82,137.889,137.807,137.858,1162099998.0
2005-03-01 14:30:00,137.86,137.916,137.823,137.849,1374500004.0
2005-03-01 14:45:00,137.857,137.918,137.84,137.879,1188499988.0
2005-03-01 15:00:00,137.888,137.898,137.809,137.82,1489200010.0
2005-03-01 15:15:00,137.812,137.839,137.719,137.722,1613899982.0
2005-03-01 15:30:00,137.722,137.726,137.596,137.605,1453400004.0
2005-03-01 15:45:00,137.61,137.683,137.576,137.6,1289099991.0
2005-03-01 16:00:00,137.57,137.64,137.515,137.605,1500400003.0
2005-03-01 16:15:00,137.623,137.624,137.519,137.525,1130999998.0
2005-03-01 16:30:00,137.537,137.609,137.512,137.574,1681399992.0
2005-03-01 16:45:00,137.587,137.587,137.439,137.467,1280700002.0
2005-03-01 17:00:00,137.465,137.574,137.415,137.563,1429099996.0
2005-03-01 17:15:00,137.568,137.687,137.563,137.64,1405599999.0
2005-03-01 17:30:00,137.644,137.661,137.567,137.57,1234699997.0
2005-03-01 17:45:00,137.57,137.708,137.5,137.693,1373300005.0
2005-03-01 18:00:00,137.673,137.814,137.63,137.795,18786599948.0
2005-03-01 18:15:00,137.809,137.899,137.659,137.711,15995099987.0
2005-03-01 18:30:00,137.735,137.744,137.623,137.665,11237299982.0
2005-03-01 18:45:00,137.67,137.679,137.547,137.59,9421799975.0
2005-03-01 19:00:00,137.583,137.679,137.579,137.67,7522699997.0
2005-03-01 19:15:00,137.665,137.681,137.559,137.559,8814099974.0
2005-03-01 19:30:00,137.571,137.585,137.522,137.55,9005399990.0
2005-03-01 19:45:00,137.545,137.564,137.478,137.501,6552000008.0
2005-03-01 20:00:00,137.507,137.606,137.477,137.59,6873099969.0
2005-03-01 20:15:00,137.589,137.605,137.501,137.549,7349399965.0
2005-03-01 20:30:00,137.543,137.588,137.497,137.577,11026099995.0
2005-03-01 20:45:00,137.59,137.59,137.544,137.563,11163699982.0
2005-03-01 21:00:00,137.57,137.59,137.531,137.545,8540899985.0
2005-03-01 21:15:00,137.558,137.558,137.51,137.539,8637899987.0
2005-03-01 21:30:00,137.559,137.609,137.525,137.546,4182899996.0
2005-03-01 21:45:00,137.542,137.554,137.511,137.539,2606100008.0
2005-03-01 22:00:00,137.54,137.551,137.449,137.461,2736000006.0
2005-03-01 22:15:00,137.49,137.526,137.452,137.509,2761500002.0
2005-03-01 22:30:00,137.506,137.629,137.46,137.62,3711299998.0
2005-03-01 22:45:00,137.621,137.649,137.556,137.577,2537599989.0
2005-03-01 23:00:00,137.611,137.64,137.593,137.612,1341700011.0
2005-03-01 23:15:00,137.615,137.751,137.609,137.698,1705100000.0
2005-03-01 23:30:00,137.698,137.707,137.648,137.702,1666699995.0
2005-03-01 23:45:00,137.697,137.711,137.579,137.626,1540099983.0
2005-03-02 00:00:00,137.612,137.663,137.58,137.604,1595199993.0
2005-03-02 00:15:00,137.603,137.612,137.501,137.522,1440299999.0
2005-03-02 00:30:00,137.518,137.597,137.499,137.57,1466099995.0
2005-03-02 00:45:00,137.594,137.612,137.566,137.583,1286800007.0
2005-03-02 01:00:00,137.595,137.618,137.563,137.586,1144799998.0
2005-03-02 01:15:00,137.598,137.607,137.569,137.573,1368200002.0
2005-03-02 01:30:00,137.564,137.578,137.464,137.559,1606700000.0
2005-03-02 01:45:00,137.573,137.581,137.503,137.561,1222699992.0
2005-03-02 02:00:00,137.562,137.605,137.445,137.502,1355399998.0
2005-03-02 02:15:00,137.55,137.637,137.523,137.623,1660699989.0
2005-03-02 02:30:00,137.635,137.658,137.595,137.623,1217100005.0
2005-03-02 02:45:00,137.632,137.681,137.591,137.6,1282600002.0
2005-03-02 03:00:00,137.607,137.713,137.593,137.695,1619199995.0
2005-03-02 03:15:00,137.688,137.688,137.612,137.62,1372199996.0
2005-03-02 03:30:00,137.629,137.647,137.578,137.581,1080599997.0
2005-03-02 03:45:00,137.593,137.628,137.55,137.567,1481299993.0
2005-03-02 04:00:00,137.559,137.607,137.559,137.602,1629899993.0
2005-03-02 04:15:00,137.598,137.658,137.576,137.654,1539500003.0
2005-03-02 04:30:00,137.672,137.714,137.626,137.698,1369600005.0
2005-03-02 04:45:00,137.698,137.7,137.624,137.691,1304299993.0
2005-03-02 05:00:00,137.678,137.715,137.647,137.703,1542000007.0
2005-03-02 05:15:00,137.705,137.715,137.68,137.695,1108600004.0
2005-03-02 05:30:00,137.7,137.771,137.686,137.75,1442400008.0
2005-03-02 05:45:00,137.748,137.794,137.727,137.762,1073400001.0
2005-03-02 06:00:00,137.773,137.814,137.769,137.802,1329099996.0
2005-03-02 06:15:00,137.808,137.813,137.715,137.741,1326000002.0
2005-03-02 06:30:00,137.739,137.757,137.721,137.728,1279400001.0
2005-03-02 06:45:00,137.742,137.742,137.694,137.714,1169299991.0
2005-03-02 07:00:00,137.723,137.742,137.706,137.723,1728099999.0
2005-03-02 07:15:00,137.717,137.742,137.65,137.657,987600002.0
2005-03-02 07:30:00,137.662,137.672,137.627,137.658,1229600012.0
2005-03-02 07:45:00,137.656,137.681,137.633,137.655,1105199998.0
2005-03-02 08:00:00,137.652,137.732,137.642,137.702,1220099993.0
2005-03-02 08:15:00,137.707,137.758,137.65,137.749,1242000001.0
2005-03-02 08:30:00,137.756,137.774,137.669,137.766,1674399989.0
2005-03-02 08:45:00,137.735,137.791,137.678,137.775,1691100000.0
2005-03-02 09:00:00,137.77,137.904,137.769,137.873,1449700000.0
2005-03-02 09:15:00,137.881,137.933,137.62,137.759,1133199995.0
2005-03-02 09:30:00,137.736,137.773,137.668,137.684,1309200000.0
2005-03-02 09:45:00,137.696,137.726,137.66,137.715,1479599999.0
2005-03-02 10:00:00,137.712,137.79,137.705,137.752,1242499996.0
2005-03-02 10:15:00,137.751,137.771,137.646,137.651,1574100004.0
2005-03-02 10:30:00,137.668,137.692,137.625,137.63,1384100000.0
2005-03-02 10:45:00,137.638,137.659,137.545,137.583,1456599995.0
2005-03-02 11:00:00,137.59,137.718,137.578,137.69,1178699995.0
2005-03-02 11:15:00,137.678,137.712,137.608,137.625,1501499994.0
2005-03-02 11:30:00,137.644,137.709,137.604,137.61,1357799994.0
2005-03-02 11:45:00,137.627,137.657,137.556,137.636,1379399994.0
2005-03-02 12:00:00,137.632,137.758,137.582,137.71,1451800012.0
2005-03-02 12:15:00,137.7,137.797,137.628,137.685,1453499994.0
2005-03-02 12:30:00,137.675,137.733,137.567,137.572,1328799997.0
2005-03-02 12:45:00,137.586,137.629,137.532,137.627,1257599994.0
2005-03-02 13:00:00,137.635,137.635,137.56,137.586,1304600007.0
2005-03-02 13:15:00,137.595,137.673,137.553,137.577,1158699996.0
2005-03-02 13:30:00,137.607,137.682,137.595,137.647,1635799985.0
2005-03-02 13:45:00,137.648,137.667,137.514,137.537,1175900004.0
2005-03-02 14:00:00,137.546,137.588,137.419,137.48,1378999998.0
2005-03-02 14:15:00,137.494,137.528,137.392,137.446,1122499997.0
2005-03-02 14:30:00,137.446,137.473,137.382,137.44,1442199995.0
2005-03-02 14:45:00,137.435,137.483,137.394,137.415,1295000002.0
2005-03-02 15:00:00,137.438,137.442,137.385,137.402,1600300001.0
2005-03-02 15:15:00,137.393,137.437,137.338,137.373,1451900008.0
2005-03-02 15:30:00,137.357,137.452,137.338,137.427,1692500004.0
2005-03-02 15:45:00,137.423,137.434,137.307,137.312,1348700002.0
2005-03-02 16:00:00,137.306,137.416,137.3,137.391,1377999995.0
2005-03-02 16:15:00,137.398,137.45,137.359,137.436,1619100003.0
2005-03-02 16:30:00,137.457,137.551,137.438,137.513,1667200001.0
2005-03-02 16:45:00,137.518,137.561,137.428,137.455,1258599998.0
2005-03-02 17:00:00,137.455,137.585,137.393,137.488,1657199999.0
2005-03-02 17:15:00,137.481,137.51,137.387,137.431,1377099998.0
2005-03-02 17:30:00,137.432,137.52,137.399,137.482,1215999999.0
2005-03-02 17:45:00,137.485,137.554,137.455,137.503,1547300004.0
2005-03-02 18:00:00,137.495,137.565,137.44,137.53,18695399961.0
2005-03-02 18:15:00,137.527,137.551,137.439,137.515,15352499948.0
2005-03-02 18:30:00,137.525,137.525,137.429,137.43,11652400003.0
2005-03-02 18:45:00,137.424,137.49,137.387,137.432,9757000006.0
2005-03-02 19:00:00,137.438,137.456,137.423,137.442,6902899983.0
2005-03-02 19:15:00,137.442,137.475,137.412,137.422,8597499988.0
2005-03-02 19:30:00,137.433,137.443,137.368,137.413,9163799993.0
2005-03-02 19:45:00,137.415,137.442,137.379,137.418,5941699997.0
2005-03-02 20:00:00,137.427,137.449,137.399,137.42,6509999994.0
2005-03-02 20:15:00,137.427,137.478,137.411,137.43,7708099996.0
2005-03-02 20:30:00,137.445,137.478,137.405,137.464,11060099981.0
2005-03-02 20:45:00,137.475,137.533,137.448,137.518,11018199984.0
2005-03-02 21:00:00,137.519,137.582,137.497,137.555,9032900006.0
2005-03-02 21:15:00,137.551,137.566,137.517,137.535,8020999988.0
2005-03-02 21:30:00,137.531,137.559,137.52,137.536,3780399993.0
2005-03-02 21:45:00,137.541,137.62,137.524,137.565,2329300005.0
2005-03-02 22:00:00,137.568,137.574,137.439,137.471,2959699999.0
2005-03-02 22:15:00,137.477,137.5,137.444,137.469,2736199992.0
2005-03-02 22:30:00,137.479,137.514,137.436,137.436,3231999997.0
2005-03-02 22:45:00,137.444,137.503,137.418,137.445,2595699997.0
2005-03-02 23:00:00,137.473,137.542,137.453,137.502,1087700004.0
2005-03-02 23:15:00,137.506,137.506,137.44,137.485,1315199997.0
2005-03-02 23:30:00,137.486,137.526,137.461,137.522,1435300005.0
2005-03-02 23:45:00,137.525,137.637,137.413,137.637,1357300010.0
2005-03-03 00:00:00,137.633,137.647,137.565,137.59,1189799996.0
2005-03-03 00:15:00,137.595,137.61,137.548,137.59,1426799996.0
2005-03-03 00:30:00,137.592,137.642,137.571,137.615,1103899998.0
2005-03-03 00:45:00,137.622,137.627,137.561,137.609,1362699997.0
2005-03-03 01:00:00,137.587,137.636,137.57,137.6,1498799997.0
2005-03-03 01:15:00,137.595,137.636,137.568,137.617,1529899992.0
2005-03-03 01:30:00,137.615,137.652,137.592,137.633,1374399998.0
2005-03-03 01:45:00,137.63,137.658,137.589,137.596,1282799997.0
2005-03-03 02:00:00,137.632,137.725,137.602,137.713,1472699996.0
2005-03-03 02:15:00,137.721,137.757,137.69,137.704,1342899998.0
2005-03-03 02:30:00,137.715,137.772,137.695,137.717,1364499994.0
2005-03-03 02:45:00,137.72,137.789,137.709,137.782,1400800004.0
2005-03-03 03:00:00,137.782,137.782,137.691,137.72,1222599994.0
2005-03-03 03:15:00,137.727,137.783,137.7,137.77,1449900000.0
2005-03-03 03:30:00,137.727,137.783,137.712,137.715,1474700002.0
2005-03-03 03:45:00,137.72,137.739,137.676,137.695,1199400003.0
2005-03-03 04:00:00,137.695,137.72,137.658,137.661,1341800001.0
2005-03-03 04:15:00,137.672,137.701,137.642,137.68,1596299995.0
2005-03-03 04:30:00,137.689,137.704,137.67,137.689,1258400004.0
2005-03-03 04:45:00,137.678,137.721,137.657,137.711,1179200005.0
2005-03-03 05:00:00,137.709,137.742,137.688,137.725,1303300006.0
2005-03-03 05:15:00,137.711,137.752,137.7,137.727,1097000000.0
2005-03-03 05:30:00,137.72,137.733,137.696,137.72,1074799999.0
2005-03-03 05:45:00,137.724,137.744,137.669,137.725,1497899996.0
2005-03-03 06:00:00,137.721,137.754,137.716,137.74,1235499994.0
2005-03-03 06:15:00,137.742,137.784,137.724,137.757,970899997.0
2005-03-03 06:30:00,137.757,137.758,137.713,137.748,1021899994.0
2005-03-03 06:45:00,137.75,137.786,137.664,137.72,1443199996.0
2005-03-03 07:00:00,137.713,137.718,137.644,137.657,1365299993.0
2005-03-03 07:15:00,137.699,137.738,137.683,137.714,1017899996.0
2005-03-03 07:30:00,137.713,137.728,137.676,137.693,1216200006.0
2005-03-03 07:45:00,137.687,137.699,137.65,137.677,1135799990.0
2005-03-03 08:00:00,137.67,137.686,137.645,137.67,1297800003.0
2005-03-03 08:15:00,137.677,137.701,137.662,137.664,1535100002.0
2005-03-03 08:30:00,137.679,137.69,137.646,137.69,1503999996.0
2005-03-03 08:45:00,137.689,137.701,137.64,137.692,1484599993.0
2005-03-03 09:00:00,137.679,137.876,137.67,137.858,1448099997.0
2005-03-03 09:15:00,137.875,138.054,137.825,137.952,1216999999.0
2005-03-03 09:30:00,137.933,137.967,137.828,137.881,1447799997.0
2005-03-03 09:45:00,137.89,137.934,137.856,137.93,1297699996.0
2005-03-03 10:00:00,137.938,138.043,137.916,138.0,1546600008.0
2005-03-03 10:15:00,138.003,138.056,137.868,137.876,1630899996.0
2005-03-03 10:30:00,137.875,137.897,137.83,137.879,1379799994.0
2005-03-03 10:45:00,137.887,137.947,137.848,137.932,1432300002.0
2005-03-03 11:00:00,137.937,137.989,137.879,137.931,1562099991.0
2005-03-03 11:15:00,137.931,138.049,137.922,137.988,1830900012.0
2005-03-03 11:30:00,138.005,138.04,137.857,137.885,1522399988.0
2005-03-03 11:45:00,137.883,137.934,137.855,137.888,1525099991.0
2005-03-03 12:00:00,137.897,137.949,137.886,137.923,1567200002.0
2005-03-03 12:15:00,137.913,137.936,137.898,137.908,1226199998.0
2005-03-03 12:30:00,137.905,137.968,137.899,137.91,1321699997.0
2005-03-03 12:45:00,137.929,137.94,137.892,137.917,1285699990.0
2005-03-03 13:00:00,137.93,137.987,137.897,137.899,1104699992.0
2005-03-03 13:15:00,137.896,137.93,137.832,137.832,1249299995.0
2005-03-03 13:30:00,137.837,137.845,137.768,137.78,1364599997.0
2005-03-03 13:45:00,137.792,137.816,137.772,137.772,1240199999.0
2005-03-03 14:00:00,137.777,137.793,137.7,137.727,1627099990.0
2005-03-03 14:15:00,137.736,137.768,137.731,137.76,1526499994.0
2005-03-03 14:30:00,137.756,137.837,137.752,137.784,1405600007.0
2005-03-03 14:45:00,137.793,137.801,137.751,137.764,1342300008.0
2005-03-03 15:00:00,137.775,137.811,137.645,137.791,1220299992.0
2005-03-03 15:15:00,137.79,137.86,137.767,137.801,1313500000.0
2005-03-03 15:30:00,137.805,137.825,137.703,137.795,1755799993.0
2005-03-03 15:45:00,137.81,137.856,137.785,137.805,1323399995.0
2005-03-03 16:00:00,137.808,137.857,137.795,137.838,1072299995.0
2005-03-03 16:15:00,137.83,137.84,137.719,137.735,1253499999.0
2005-03-03 16:30:00,137.742,137.744,137.686,137.705,1414099997.0
2005-03-03 16:45:00,137.698,137.759,137.681,137.732,1182300001.0
2005-03-03 17:00:00,137.745,137.801,137.672,137.777,1375599995.0
2005-03-03 17:15:00,137.774,137.774,137.66,137.685,1234900001.0
2005-03-03 17:30:00,137.692,137.801,137.687,137.758,1440999986.0
2005-03-03 17:45:00,137.771,137.831,137.733,137.82,1545999997.0
2005-03-03 18:00:00,137.852,138.06,137.733,137.853,18303799978.0
2005-03-03 18:15:00,137.856,137.867,137.772,137.852,15398799978.0
2005-03-03 18:30:00,137.863,137.903,137.801,137.865,11196399983.0
2005-03-03 18:45:00,137.865,138.011,137.851,137.996,9684299977.0
2005-03-03 19:00:00,137.995,138.055,137.88,137.94,7070699993.0
2005-03-03 19:15:00,137.933,137.958,137.864,137.899,8424099998.0
2005-03-03 19:30:00,137.901,137.958,137.858,137.871,8618799975.0
2005-03-03 19:45:00,137.878,137.924,137.852,137.898,6238299988.0
2005-03-03 20:00:00,137.912,138.001,137.881,137.964,6666199998.0
2005-03-03 20:15:00,137.966,138.129,137.908,138.033,7305800006.0
2005-03-03 20:30:00,138.033,138.08,137.903,137.939,10787499989.0
2005-03-03 20:45:00,137.941,138.002,137.924,137.963,10580499977.0
2005-03-03 21:00:00,137.962,137.993,137.923,137.962,8948299991.0
2005-03-03 21:15:00,137.968,137.991,137.935,137.982,7832299980.0
2005-03-03 21:30:00,137.96,138.005,137.953,137.987,4111999988.0
2005-03-03 21:45:00,137.982,138.0,137.964,137.97,2658399996.0
2005-03-03 22:00:00,137.957,138.03,137.923,137.991,2655100000.0
2005-03-03 22:15:00,137.96,138.059,137.96,138.03,2961000000.0
2005-03-03 22:30:00,138.013,138.038,137.972,137.982,3131299995.0
2005-03-03 22:45:00,137.982,138.004,137.938,137.975,2888899995.0
2005-03-03 23:00:00,137.994,138.0,137.952,137.984,1391199997.0
2005-03-03 23:15:00,137.982,137.998,137.946,137.982,1356600000.0
2005-03-03 23:30:00,137.989,138.014,137.947,137.992,1409600001.0
2005-03-03 23:45:00,137.993,138.032,137.972,137.985,1221800004.0
2005-03-04 00:00:00,137.97,138.011,137.945,137.991,1401199993.0
2005-03-04 00:15:00,138.009,138.02,137.952,137.964,1469600004.0
2005-03-04 00:30:00,137.978,138.023,137.945,138.003,1391799999.0
2005-03-04 00:45:00,138.015,138.018,137.925,137.938,1615099994.0
2005-03-04 01:00:00,137.937,138.023,137.937,138.017,1356699994.0
2005-03-04 01:15:00,138.02,138.02,137.947,137.959,1710800002.0
2005-03-04 01:30:00,137.955,138.02,137.928,138.002,1665200007.0
2005-03-04 01:45:00,137.99,138.034,137.955,138.003,1597999996.0
2005-03-04 02:00:00,138.003,138.033,137.983,138.004,1452299994.0
2005-03-04 02:15:00,138.01,138.034,138.001,138.015,1327200000.0
2005-03-04 02:30:00,138.015,138.032,137.996,138.005,1312899987.0
2005-03-04 02:45:00,138.021,138.113,137.982,138.107,1244899994.0
2005-03-04 03:00:00,138.138,138.151,138.093,138.108,1239099989.0
2005-03-04 03:15:00,138.119,138.2,138.094,138.179,1474899997.0
2005-03-04 03:30:00,138.187,138.272,138.156,138.226,1175300003.0
2005-03-04 03:45:00,138.24,138.24,138.141,138.144,1182600002.0
2005-03-04 04:00:00,138.147,138.163,138.095,138.117,926199999.0
2005-03-04 04:15:00,138.108,138.108,138.071,138.088,1501199991.0
2005-03-04 04:30:00,138.1,138.115,138.073,138.092,965399996.0
2005-03-04 04:45:00,138.09,138.153,138.071,138.128,1319099997.0
2005-03-04 05:00:00,138.133,138.14,138.093,138.129,1521900004.0
2005-03-04 05:15:00,138.127,138.141,138.11,138.133,1459700017.0
2005-03-04 05:30:00,138.127,138.153,138.115,138.126,763900006.0
2005-03-04 05:45:00,138.128,138.145,138.076,138.076,1265799999.0
2005-03-04 06:00:00,138.09,138.104,138.06,138.103,1334500002.0
2005-03-04 06:15:00,138.105,138.154,138.091,138.132,1214500004.0
2005-03-04 06:30:00,138.143,138.15,138.104,138.105,1289699990.0
2005-03-04 06:45:00,138.11,138.141,138.009,138.009,1434800000.0
2005-03-04 07:00:00,138.07,138.095,138.013,138.088,1415399995.0
2005-03-04 07:15:00,138.084,138.111,138.066,138.098,1118599989.0
2005-03-04 07:30:00,138.098,138.12,138.072,138.096,1313500000.0
2005-03-04 07:45:00,138.092,138.141,138.068,138.141,1142399997.0
2005-03-04 08:00:00,138.137,138.17,138.075,138.148,1343100002.0
2005-03-04 08:15:00,138.157,138.175,138.085,138.141,1567399995.0
2005-03-04 08:30:00,138.143,138.232,138.085,138.225,1614700013.0
2005-03-04 08:45:00,138.232,138.292,138.203,138.292,1512999998.0
2005-03-04 09:00:00,138.27,138.292,138.199,138.271,1468300002.0
2005-03-04 09:15:00,138.283,138.286,138.18,138.208,1350299998.0
2005-03-04 09:30:00,138.208,138.208,138.148,138.175,1288699998.0
2005-03-04 09:45:00,138.177,138.224,138.16,138.218,1305499994.0
2005-03-04 10:00:00,138.223,138.242,138.165,138.169,1385000001.0
2005-03-04 10:15:00,138.167,138.183,138.117,138.154,1402199991.0
2005-03-04 10:30:00,138.153,138.244,138.137,138.232,1366099990.0
2005-03-04 10:45:00,138.238,138.287,138.2,138.254,1290799990.0
2005-03-04 11:00:00,138.264,138.297,138.237,138.269,1256699994.0
2005-03-04 11:15:00,138.275,138.279,138.228,138.235,1638199983.0
2005-03-04 11:30:00,138.237,138.257,138.183,138.249,1324199998.0
2005-03-04 11:45:00,138.264,138.264,138.195,138.252,1581399998.0
2005-03-04 12:00:00,138.256,138.268,138.208,138.22,1316599993.0
2005-03-04 12:15:00,138.223,138.267,138.206,138.214,1187600001.0
2005-03-04 12:30:00,138.221,138.269,138.203,138.209,1426999996.0
2005-03-04 12:45:00,138.217,138.224,138.112,138.112,1471200005.0
2005-03-04 13:00:00,138.123,138.225,138.116,138.215,1273899994.0
2005-03-04 13:15:00,138.208,138.23,138.186,138.221,1429400004.0
2005-03-04 13:30:00,138.22,138.228,138.171,138.172,1566300007.0
2005-03-04 13:45:00,138.182,138.204,138.147,138.193,1202899990.0
2005-03-04 14:00:00,138.216,138.258,138.192,138.234,1513700001.0
2005-03-04 14:15:00,138.253,138.253,138.17,138.192,1303699998.0
2005-03-04 14:30:00,138.226,138.269,138.186,138.241,1691399998.0
2005-03-04 14:45:00,138.253,138.33,138.218,138.218,1576700000.0
2005-03-04 15:00:00,138.232,138.318,138.182,138.298,1453800006.0
2005-03-04 15:15:00,138.28,138.361,138.174,138.253,1433100002.0
2005-03-04 15:30:00,138.21,138.426,138.158,138.313,1482699993.0
2005-03-04 15:45:00,138.317,138.379,138.267,138.345,1573699995.0
2005-03-04 16:00:00,138.36,138.472,138.329,138.373,1329400005.0
2005-03-04 16:15:00,138.36,138.396,138.127,138.134,1673199992.0
2005-03-04 16:30:00,138.157,138.293,138.125,138.286,1744399994.0
2005-03-04 16:45:00,138.289,138.345,138.178,138.283,1438700007.0
2005-03-04 17:00:00,138.283,138.314,138.216,138.25,1472399995.0
2005-03-04 17:15:00,138.25,138.348,138.224,138.316,1219799992.0
2005-03-04 17:30:00,138.323,138.362,138.208,138.296,1327300001.0
2005-03-04 17:45:00,138.295,138.306,138.124,138.296,1542900004.0
2005-03-04 18:00:00,138.278,138.404,138.233,138.363,19856599983.0
2005-03-04 18:15:00,138.349,138.393,138.288,138.318,16058699981.0
2005-03-04 18:30:00,138.313,138.318,138.218,138.289,11607099959.0
2005-03-04 18:45:00,138.278,138.339,138.246,138.301,9372199995.0
2005-03-04 19:00:00,138.296,138.386,138.296,138.346,8078399998.0
2005-03-04 19:15:00,138.345,138.357,138.272,138.298,8483599978.0
2005-03-04 19:30:00,138.304,138.436,138.3,138.42,8659299996.0
2005-03-04 19:45:00,138.425,138.489,138.402,138.476,6067399963.0
2005-03-04 20:00:00,138.48,138.48,138.412,138.423,7430299994.0
2005-03-04 20:15:00,138.437,138.52,138.43,138.454,8247099993.0
2005-03-04 20:30:00,138.45,138.488,138.415,138.432,11085400004.0
2005-03-04 20:45:00,138.439,138.439,138.312,138.401,11384099988.0
2005-03-04 21:00:00,138.405,138.518,138.359,138.508,8380499987.0
2005-03-04 21:15:00,138.517,138.525,138.417,138.513,8305699978.0
2005-03-04 21:30:00,138.524,138.542,138.417,138.514,4003600001.0
2005-03-04 21:45:00,138.522,138.56,138.507,138.514,2773299999.0
2005-03-04 22:00:00,138.515,138.539,138.457,138.528,2453000000.0
2005-03-04 22:15:00,138.526,138.653,138.488,138.619,2533800006.0
2005-03-04 22:30:00,138.61,138.676,138.603,138.632,3159899986.0
2005-03-04 22:45:00,138.637,138.663,138.615,138.635,2622999994.0
2005-03-04 23:00:00,138.655,138.68,138.645,138.651,1287099990.0
2005-03-04 23:15:00,138.648,138.661,138.632,138.659,969199998.0
2005-03-04 23:30:00,138.665,138.691,138.617,138.68,1133299999.0
2005-03-04 23:45:00,138.684,138.717,138.659,138.669,1179499992.0
2005-03-07 00:00:00,138.634,138.672,138.617,138.65,1334099995.0
2005-03-07 00:15:00,138.661,138.677,138.58,138.653,1447900007.0
2005-03-07 00:30:00,138.66,138.675,138.613,138.635,1470100008.0
2005-03-07 00:45:00,138.658,138.694,138.635,138.673,1179699994.0
2005-03-07 01:00:00,138.64,138.669,138.597,138.605,1313799994.0
2005-03-07 01:15:00,138.618,138.622,138.554,138.594,1453200001.0
2005-03-07 01:30:00,138.588,138.599,138.467,138.467,1474300003.0
2005-03-07 01:45:00,138.488,138.488,138.417,138.453,1270000004.0
2005-03-07 02:00:00,138.448,138.452,138.346,138.373,1233600003.0
2005-03-07 02:15:00,138.387,138.455,138.334,138.455,1346999992.0
2005-03-07 02:30:00,138.466,138.514,138.431,138.443,1161399998.0
2005-03-07 02:45:00,138.465,138.582,138.442,138.485,1606199996.0
2005-03-07 03:00:00,138.502,138.522,138.441,138.444,1287699988.0
2005-03-07 03:15:00,138.443,138.507,138.419,138.507,1586500001.0
2005-03-07 03:30:00,138.498,138.526,138.483,138.483,1099500006.0
2005-03-07 03:45:00,138.488,138.506,138.454,138.498,1272599998.0
2005-03-07 04:00:00,138.502,138.562,138.488,138.55,1183900003.0
2005-03-07 04:15:00,138.547,138.639,138.527,138.606,1604599997.0
2005-03-07 04:30:00,138.619,138.642,138.562,138.57,1653299996.0
2005-03-07 04:45:00,138.573,138.667,138.565,138.624,1691499984.0
2005-03-07 05:00:00,138.617,138.663,138.582,138.605,1308099997.0
2005-03-07 05:15:00,138.617,138.658,138.598,138.658,1454699994.0
2005-03-07 05:30:00,138.667,138.712,138.614,138.668,1373800000.0
2005-03-07 05:45:00,138.665,138.682,138.547,138.566,1318199996.0
2005-03-07 06:00:00,138.57,138.625,138.514,138.538,1314099992.0
2005-03-07 06:15:00,138.56,138.61,138.535,138.609,1413799996.0
2005-03-07 06:30:00,138.618,138.647,138.597,138.621,1164600002.0
2005-03-07 06:45:00,138.639,138.655,138.576,138.621,1228700011.0
2005-03-07 07:00:00,138.625,138.687,138.584,138.662,1561200002.0
2005-03-07 07:15:00,138.671,138.678,138.619,138.64,1378500001.0
2005-03-07 07:30:00,138.642,138.643,138.604,138.613,1193300000.0
2005-03-07 07:45:00,138.613,138.693,138.594,138.641,1187799996.0
2005-03-07 08:00:00,138.638,138.722,138.611,138.689,1123500000.0
2005-03-07 08:15:00,138.697,138.767,138.694,138.722,1434099999.0
2005-03-07 08:30:00,138.734,138.749,138.706,138.735,1511599991.0
2005-03-07 08:45:00,138.725,138.771,138.679,138.736,1555899997.0
2005-03-07 09:00:00,138.735,138.759,138.697,138.73,1470599997.0
2005-03-07 09:15:00,138.735,138.764,138.695,138.737,1362099994.0
2005-03-07 09:30:00,138.753,138.766,138.685,138.718,1328399995.0
2005-03-07 09:45:00,138.732,138.766,138.679,138.752,1562399994.0
2005-03-07 10:00:00,138.74,138.843,138.721,138.838,1446299982.0
2005-03-07 10:15:00,138.844,138.855,138.711,138.729,1539499992.0
2005-03-07 10:30:00,138.731,138.733,138.664,138.715,1523999999.0
2005-03-07 10:45:00,138.715,138.78,138.663,138.735,1421800006.0
2005-03-07 11:00:00,138.75,138.809,138.694,138.729,1378299996.0
2005-03-07 11:15:00,138.718,138.794,138.673,138.703,1626200003.0
2005-03-07 11:30:00,138.715,138.764,138.701,138.748,1185899998.0
2005-03-07 11:45:00,138.762,138.818,138.743,138.788,1617399988.0
2005-03-07 12:00:00,138.785,138.811,138.667,138.667,1408999992.0
2005-03-07 12:15:00,138.661,138.724,138.641,138.688,1517800000.0
2005-03-07 12:30:00,138.712,138.763,138.679,138.73,1254500000.0
2005-03-07 12:45:00,138.758,138.761,138.708,138.749,1263399995.0
2005-03-07 13:00:00,138.752,138.763,138.721,138.733,1439300000.0
2005-03-07 13:15:00,138.742,138.784,138.737,138.754,1028599998.0
2005-03-07 13:30:00,138.769,138.805,138.737,138.749,1314800006.0
2005-03-07 13:45:00,138.767,138.801,138.732,138.734,989999999.0
2005-03-07 14:00:00,138.748,138.834,138.725,138.822,1453400001.0
2005-03-07 14:15:00,138.824,138.882,138.713,138.83,1323399994.0
2005-03-07 14:30:00,138.826,138.905,138.785,138.804,1790099987.0
2005-03-07 14:45:00,138.802,138.885,138.789,138.878,1531100000.0
2005-03-07 15:00:00,138.88,138.887,138.812,138.834,1620599993.0
2005-03-07 15:15:00,138.829,138.903,138.795,138.816,1472199992.0
2005-03-07 15:30:00,138.817,138.895,138.772,138.822,1322600000.0
2005-03-07 15:45:00,138.823,138.837,138.781,138.79,1292499999.0
2005-03-07 16:00:00,138.796,138.884,138.775,138.875,1113300006.0
2005-03-07 16:15:00,138.88,138.888,138.794,138.825,1357599987.0
2005-03-07 16:30:00,138.837,138.861,138.79,138.836,1374099996.0
2005-03-07 16:45:00,138.827,138.904,138.793,138.899,1628599999.0
2005-03-07 17:00:00,138.904,138.908,138.841,138.858,1339100003.0
2005-03-07 17:15:00,138.863,138.867,138.794,138.805,1136299991.0
2005-03-07 17:30:00,138.795,138.848,138.738,138.769,1366299996.0
2005-03-07 17:45:00,138.791,138.859,138.727,138.809,1491599989.0
2005-03-07 18:00:00,138.813,138.893,138.8,138.873,19821899994.0
2005-03-07 18:15:00,138.882,138.904,138.835,138.877,15688399997.0
2005-03-07 18:30:00,138.888,138.933,138.861,138.917,11509800002.0
2005-03-07 18:45:00,138.91,138.956,138.886,138.905,9308499997.0
2005-03-07 19:00:00,138.904,138.951,138.903,138.94,7410799988.0
2005-03-07 19:15:00,138.927,138.951,138.92,138.92,8998300002.0
2005-03-07 19:30:00,138.924,138.95,138.914,138.94,9104699993.0
2005-03-07 19:45:00,138.941,138.964,138.931,138.941,6869200001.0
2005-03-07 20:00:00,138.948,138.97,138.913,138.94,6833699987.0
2005-03-07 20:15:00,138.952,138.967,138.92,138.938,7748699975.0
2005-03-07 20:30:00,138.956,138.964,138.904,138.905,11290700011.0
2005-03-07 20:45:00,138.918,138.938,138.884,138.938,10487999975.0
2005-03-07 21:00:00,138.938,138.938,138.882,138.899,8419499985.0
2005-03-07 21:15:00,138.893,138.956,138.782,138.905,8208599982.0
2005-03-07 21:30:00,138.903,138.921,138.787,138.906,3958499998.0
2005-03-07 21:45:00,138.897,138.928,138.873,138.881,2700299990.0
2005-03-07 22:00:00,138.89,138.907,138.783,138.848,2799700000.0
2005-03-07 22:15:00,138.85,138.876,138.83,138.847,2597099991.0
2005-03-07 22:30:00,138.853,138.907,138.833,138.881,3403999984.0
2005-03-07 22:45:00,138.873,138.916,138.866,138.885,2944599996.0
2005-03-07 23:00:00,138.905,138.945,138.877,138.931,1151899997.0
2005-03-07 23:15:00,138.913,138.975,138.89,138.948,1082499996.0
2005-03-07 23:30:00,138.945,138.985,138.931,138.947,1065399996.0
2005-03-07 23:45:00,138.947,138.964,138.923,138.942,1149700000.0
2005-03-08 00:00:00,138.932,138.974,138.902,138.936,1280000002.0
2005-03-08 00:15:00,138.943,138.966,138.85,138.858,1238899997.0
2005-03-08 00:30:00,138.865,138.901,138.85,138.885,1348300000.0
2005-03-08 00:45:00,138.887,138.951,138.885,138.916,1384000006.0
2005-03-08 01:00:00,138.915,138.941,138.91,138.917,1401000007.0
2005-03-08 01:15:00,138.937,138.942,138.883,138.897,1299600003.0
2005-03-08 01:30:00,138.891,138.948,138.879,138.91,1758800008.0
2005-03-08 01:45:00,138.926,138.935,138.877,138.912,1358600001.0
2005-03-08 02:00:00,138.909,138.955,138.895,138.955,1333999997.0
2005-03-08 02:15:00,138.961,138.99,138.941,138.965,1217600006.0
2005-03-08 02:30:00,138.956,138.962,138.817,138.833,1426699996.0
2005-03-08 02:45:00,138.845,138.886,138.816,138.875,1310800004.0
2005-03-08 03:00:00,138.886,138.911,138.799,138.811,1111000002.0
2005-03-08 03:15:00,138.824,138.861,138.821,138.833,1091400000.0
2005-03-08 03:30:00,138.828,138.847,138.756,138.787,1173999997.0
2005-03-08 03:45:00,138.802,138.833,138.78,138.798,1235499990.0
2005-03-08 04:00:00,138.813,138.844,138.79,138.825,1189500000.0
2005-03-08 04:15:00,138.813,138.826,138.735,138.808,1012700000.0
2005-03-08 04:30:00,138.812,138.862,138.796,138.853,1289099996.0
2005-03-08 04:45:00,138.849,138.865,138.811,138.833,1118200003.0
2005-03-08 05:00:00,138.832,138.848,138.812,138.83,1238299994.0
2005-03-08 05:15:00,138.84,138.858,138.811,138.826,1171899996.0
2005-03-08 05:30:00,138.828,138.863,138.821,138.852,962299997.0
2005-03-08 05:45:00,138.794,138.865,138.794,138.849,1556499988.0
2005-03-08 06:00:00,138.851,138.873,138.825,138.848,1218099992.0
2005-03-08 06:15:00,138.859,138.905,138.839,138.897,1123999994.0
2005-03-08 06:30:00,138.888,138.927,138.874,138.9,1137499997.0
2005-03-08 06:45:00,138.904,138.923,138.857,138.913,1337200002.0
2005-03-08 07:00:00,138.938,138.941,138.894,138.917,1377599988.0
2005-03-08 07:15:00,138.905,138.929,138.898,138.92,1149699994.0
2005-03-08 07:30:00,138.927,138.947,138.901,138.903,1314900000.0
2005-03-08 07:45:00,138.905,138.938,138.867,138.867,1258200003.0
2005-03-08 08:00:00,138.858,138.977,138.855,138.952,1468199995.0
2005-03-08 08:15:00,138.953,138.972,138.929,138.948,1527200007.0
2005-03-08 08:30:00,138.952,138.972,138.924,138.958,1377099995.0
2005-03-08 08:45:00,138.962,138.962,138.844,138.856,1309399995.0
2005-03-08 09:00:00,138.853,138.88,138.828,138.843,1344599998.0
2005-03-08 09:15:00,138.843,138.905,138.835,138.889,1257699997.0
2005-03-08 09:30:00,138.892,138.898,138.834,138.877,1467800003.0
2005-03-08 09:45:00,138.875,138.988,138.867,138.962,1396799998.0
2005-03-08 10:00:00,138.952,139.056,138.909,138.909,1384800004.0
2005-03-08 10:15:00,138.935,138.97,138.848,138.889,1372300002.0
2005-03-08 10:30:00,138.885,138.969,138.816,138.93,1402199998.0
2005-03-08 10:45:00,138.943,138.987,138.923,138.978,1330600003.0
2005-03-08 11:00:00,138.981,139.046,138.916,139.046,1390499996.0
2005-03-08 11:15:00,139.047,139.055,138.935,138.937,1214799999.0
2005-03-08 11:30:00,138.945,139.06,138.936,139.036,1462200000.0
2005-03-08 11:45:00,139.043,139.053,138.992,138.996,1639599993.0
2005-03-08 12:00:00,138.992,139.04,138.95,139.02,1575699999.0
2005-03-08 12:15:00,139.032,139.074,139.004,139.026,1651200007.0
2005-03-08 12:30:00,139.029,139.055,138.975,138.976,1035600002.0
2005-03-08 12:45:00,138.989,139.059,138.983,139.023,1367200003.0
2005-03-08 13:00:00,139.017,139.247,139.016,139.214,1190399990.0
2005-03-08 13:15:00,139.224,139.257,139.189,139.216,1232800000.0
2005-03-08 13:30:00,139.217,139.239,139.194,139.21,1409999981.0
2005-03-08 13:45:00,139.22,139.231,139.094,139.126,1222800001.0
2005-03-08 14:00:00,139.141,139.141,139.023,139.032,1331100001.0
2005-03-08 14:15:00,139.029,139.066,138.992,139.046,1227999997.0
2005-03-08 14:30:00,139.052,139.085,139.029,139.08,1577799991.0
2005-03-08 14:45:00,139.092,139.092,138.974,139.048,1545699993.0
2005-03-08 15:00:00,139.058,139.061,138.923,138.923,1347299996.0
2005-03-08 15:15:00,138.903,138.96,138.873,138.892,1503099998.0
2005-03-08 15:30:00,138.882,138.884,138.777,138.777,1555099998.0
2005-03-08 15:45:00,138.797,138.816,138.727,138.734,1250599997.0
2005-03-08 16:00:00,138.738,138.92,138.715,138.905,1675199997.0
2005-03-08 16:15:00,138.91,139.0,138.882,138.959,1263100004.0
2005-03-08 16:30:00,138.965,138.965,138.894,138.932,1552100000.0
2005-03-08 16:45:00,138.933,139.156,138.862,139.132,1495300006.0
2005-03-08 17:00:00,139.118,139.44,139.1,139.188,1367799993.0
2005-03-08 17:15:00,139.186,139.269,139.182,139.258,1340399999.0
2005-03-08 17:30:00,139.265,139.318,139.25,139.309,1344700005.0
2005-03-08 17:45:00,139.31,139.507,139.283,139.445,1575499990.0
2005-03-08 18:00:00,139.43,139.471,139.37,139.39,19321699993.0
2005-03-08 18:15:00,139.389,139.429,139.356,139.422,16072799986.0
2005-03-08 18:30:00,139.417,139.473,139.379,139.379,11869299979.0
2005-03-08 18:45:00,139.394,139.47,139.379,139.393,9423099968.0
2005-03-08 19:00:00,139.399,139.555,139.376,139.55,7459999988.0
2005-03-08 19:15:00,139.552,139.552,139.448,139.509,8899799988.0
2005-03-08 19:30:00,139.515,139.567,139.486,139.509,8712999998.0
2005-03-08 19:45:00,139.511,139.539,139.47,139.478,6394299986.0
2005-03-08 20:00:00,139.481,139.544,139.47,139.518,7310800007.0
2005-03-08 20:15:00,139.525,139.585,139.51,139.58,7782199980.0
2005-03-08 20:30:00,139.58,139.58,139.523,139.56,10779899998.0
2005-03-08 20:45:00,139.582,139.582,139.542,139.563,11698499989.0
2005-03-08 21:00:00,139.559,139.587,139.529,139.563,8573300011.0
2005-03-08 21:15:00,139.58,139.674,139.549,139.618,7987399998.0
2005-03-08 21:30:00,139.607,139.642,139.593,139.62,4487000001.0
2005-03-08 21:45:00,139.628,139.753,139.621,139.701,2468500006.0
2005-03-08 22:00:00,139.709,139.75,139.69,139.738,2811100010.0
2005-03-08 22:15:00,139.747,139.758,139.64,139.64,2605599999.0
2005-03-08 22:30:00,139.735,139.735,139.644,139.655,3298399980.0
2005-03-08 22:45:00,139.661,139.709,139.649,139.687,2668199989.0
2005-03-08 23:00:00,139.71,139.71,139.629,139.634,1092500000.0
2005-03-08 23:15:00,139.637,139.661,139.621,139.638,1253199999.0
2005-03-08 23:30:00,139.64,139.668,139.621,139.645,1379100000.0
2005-03-08 23:45:00,139.653,139.703,139.642,139.65,1579500001.0
2005-03-09 00:00:00,139.634,139.671,139.559,139.621,1333400006.0
2005-03-09 00:15:00,139.615,139.679,139.542,139.652,1622700001.0
2005-03-09 00:30:00,139.652,139.673,139.544,139.57,1230799999.0
2005-03-09 00:45:00,139.576,139.593,139.531,139.56,1288900007.0
2005-03-09 01:00:00,139.566,139.581,139.55,139.557,1278099999.0
2005-03-09 01:15:00,139.572,139.582,139.507,139.534,1462299998.0
2005-03-09 01:30:00,139.537,139.54,139.504,139.528,1496599995.0
2005-03-09 01:45:00,139.53,139.588,139.52,139.547,1454399995.0
2005-03-09 02:00:00,139.555,139.596,139.52,139.531,1327200012.0
2005-03-09 02:15:00,139.54,139.599,139.526,139.573,1687399992.0
2005-03-09 02:30:00,139.586,139.618,139.553,139.604,1261999991.0
2005-03-09 02:45:00,139.607,139.629,139.59,139.608,1297400002.0
2005-03-09 03:00:00,139.618,139.672,139.608,139.611,1314499995.0
2005-03-09 03:15:00,139.612,139.645,139.561,139.63,1611299994.0
2005-03-09 03:30:00,139.633,139.686,139.633,139.659,1614699988.0
2005-03-09 03:45:00,139.67,139.7,139.628,139.634,1476600000.0
2005-03-09 04:00:00,139.623,139.668,139.616,139.667,981699998.0
2005-03-09 04:15:00,139.665,139.699,139.626,139.641,1428899994.0
2005-03-09 04:30:00,139.672,139.747,139.652,139.71,1161299995.0
2005-03-09 04:45:00,139.706,139.716,139.616,139.62,1077800003.0
2005-03-09 05:00:00,139.635,139.686,139.616,139.64,1577199994.0
2005-03-09 05:15:00,139.667,139.686,139.619,139.628,1121900003.0
2005-03-09 05:30:00,139.614,139.625,139.584,139.613,1180400004.0
2005-03-09 05:45:00,139.612,139.672,139.604,139.633,1206400007.0
2005-03-09 06:00:00,139.625,139.671,139.624,139.662,1262499997.0
2005-03-09 06:15:00,139.672,139.673,139.625,139.64,1471000001.0
2005-03-09 06:30:00,139.642,139.655,139.538,139.567,1482800003.0
2005-03-09 06:45:00,139.572,139.573,139.523,139.528,1628199994.0
2005-03-09 07:00:00,139.542,139.558,139.523,139.54,1572599997.0
2005-03-09 07:15:00,139.538,139.612,139.524,139.594,1165600001.0
2005-03-09 07:30:00,139.605,139.622,139.55,139.578,1203199994.0
2005-03-09 07:45:00,139.587,139.623,139.55,139.584,1153999998.0
2005-03-09 08:00:00,139.582,139.641,139.566,139.615,1073599999.0
2005-03-09 08:15:00,139.614,139.648,139.591,139.621,1471499992.0
2005-03-09 08:30:00,139.621,139.633,139.562,139.567,1363299991.0
2005-03-09 08:45:00,139.561,139.582,139.532,139.547,1437300004.0
2005-03-09 09:00:00,139.542,139.565,139.512,139.554,1261199998.0
2005-03-09 09:15:00,139.563,139.565,139.481,139.497,1235499990.0
2005-03-09 09:30:00,139.508,139.604,139.483,139.594,1321200009.0
2005-03-09 09:45:00,139.614,139.715,139.614,139.715,1404400000.0
2005-03-09 10:00:00,139.697,139.741,139.66,139.678,1231999998.0
2005-03-09 10:15:00,139.666,139.839,139.666,139.808,1435800000.0
2005-03-09 10:30:00,139.805,139.815,139.681,139.684,1529499996.0
2005-03-09 10:45:00,139.673,139.698,139.566,139.586,1484200003.0
2005-03-09 11:00:00,139.593,139.659,139.56,139.594,1362100006.0
2005-03-09 11:15:00,139.601,139.61,139.344,139.347,1490500009.0
2005-03-09 11:30:00,139.364,139.495,139.35,139.398,1561800001.0
2005-03-09 11:45:00,139.393,139.402,139.247,139.276,1442700001.0
2005-03-09 12:00:00,139.267,139.269,139.138,139.159,1325600003.0
2005-03-09 12:15:00,139.161,139.198,139.093,139.099,1680800006.0
2005-03-09 12:30:00,139.095,139.111,138.98,138.994,1308300000.0
2005-03-09 12:45:00,139.009,139.009,138.845,138.992,1498899999.0
2005-03-09 13:00:00,139.0,139.091,138.986,139.005,1467199985.0
2005-03-09 13:15:00,139.014,139.113,138.964,139.11,1302699995.0
2005-03-09 13:30:00,139.107,139.107,138.951,139.06,1472199989.0
2005-03-09 13:45:00,139.065,139.078,138.996,138.996,1174800001.0
2005-03-09 14:00:00,139.009,139.072,138.903,138.915,1647199995.0
2005-03-09 14:15:00,138.919,138.999,138.891,138.942,1206099998.0
2005-03-09 14:30:00,138.917,139.042,138.879,139.034,1541600003.0
2005-03-09 14:45:00,139.032,139.111,138.992,139.072,1445199997.0
2005-03-09 15:00:00,139.102,139.162,139.034,139.15,1509100001.0
2005-03-09 15:15:00,139.154,139.168,139.036,139.061,1481199994.0
2005-03-09 15:30:00,139.063,139.085,138.997,139.047,1208500001.0
2005-03-09 15:45:00,139.06,139.107,139.038,139.038,1234500006.0
2005-03-09 16:00:00,139.055,139.059,138.933,138.957,1056400001.0
2005-03-09 16:15:00,138.967,138.975,138.862,138.862,1538299993.0
2005-03-09 16:30:00,138.874,138.903,138.75,138.804,1446100004.0
2005-03-09 16:45:00,138.832,138.832,138.636,138.725,1440199990.0
2005-03-09 17:00:00,138.749,138.865,138.701,138.858,1771899999.0
2005-03-09 17:15:00,138.864,139.03,138.858,138.925,1539699996.0
2005-03-09 17:30:00,138.945,139.049,138.887,139.014,1492300002.0
2005-03-09 17:45:00,139.019,139.019,138.77,138.825,1112699998.0
2005-03-09 18:00:00,138.832,139.06,138.819,138.882,19117099981.0
2005-03-09 18:15:00,138.882,138.935,138.852,138.923,15755199944.0
2005-03-09 18:30:00,138.935,139.024,138.908,139.009,11579499995.0
2005-03-09 18:45:00,138.998,139.069,138.929,139.052,9434499978.0
2005-03-09 19:00:00,139.047,139.135,139.007,139.055,8040000011.0
2005-03-09 19:15:00,139.05,139.114,138.984,138.984,8696499977.0
2005-03-09 19:30:00,139.001,139.249,138.997,139.217,8158500013.0
2005-03-09 19:45:00,139.257,139.338,139.059,139.07,6482099988.0
2005-03-09 20:00:00,139.079,139.137,139.001,139.05,7207599998.0
2005-03-09 20:15:00,139.057,139.172,139.03,139.119,7555699998.0
2005-03-09 20:30:00,139.122,139.225,139.035,139.205,10973899973.0
2005-03-09 20:45:00,139.216,139.259,139.165,139.213,10853299975.0
2005-03-09 21:00:00,139.166,139.297,139.166,139.29,8964099995.0
2005-03-09 21:15:00,139.302,139.337,139.228,139.228,8567899984.0
2005-03-09 21:30:00,139.224,139.249,139.172,139.23,4223799983.0
2005-03-09 21:45:00,139.237,139.26,139.173,139.19,3077399993.0
2005-03-09 22:00:00,139.18,139.248,139.169,139.22,2940700014.0
2005-03-09 22:15:00,139.222,139.299,139.222,139.24,2531699998.0
2005-03-09 22:30:00,139.275,139.321,139.17,139.187,3263900006.0
2005-03-09 22:45:00,139.197,139.197,139.135,139.145,2341000004.0
2005-03-09 23:00:00,139.16,139.172,139.136,139.16,1278099987.0
2005-03-09 23:15:00,139.16,139.26,139.091,139.13,1040299999.0
2005-03-09 23:30:00,139.12,139.195,139.106,139.183,1187300002.0
2005-03-09 23:45:00,139.18,139.25,139.107,139.182,1416299996.0
2005-03-10 00:00:00,139.162,139.254,139.162,139.223,1458299998.0
2005-03-10 00:15:00,139.235,139.274,139.142,139.237,1254799997.0
2005-03-10 00:30:00,139.242,139.273,139.136,139.226,1236999995.0
2005-03-10 00:45:00,139.255,139.31,139.1,139.243,1436199991.0
2005-03-10 01:00:00,139.113,139.246,139.102,139.155,1636400000.0
2005-03-10 01:15:00,139.171,139.198,139.127,139.169,1470399995.0
2005-03-10 01:30:00,139.186,139.208,139.115,139.17,1606200005.0
2005-03-10 01:45:00,139.18,139.195,139.093,139.102,1127300002.0
2005-03-10 02:00:00,139.099,139.14,139.084,139.136,1442499998.0
2005-03-10 02:15:00,139.153,139.273,139.123,139.262,1188099995.0
2005-03-10 02:30:00,139.26,139.267,139.152,139.204,1335799990.0
2005-03-10 02:45:00,139.231,139.332,139.191,139.204,1468599994.0
2005-03-10 03:00:00,139.23,139.257,139.162,139.23,1469699995.0
2005-03-10 03:15:00,139.223,139.27,139.212,139.248,1576300006.0
2005-03-10 03:30:00,139.251,139.319,139.245,139.31,1180500002.0
2005-03-10 03:45:00,139.305,139.328,139.246,139.28,1292699999.0
2005-03-10 04:00:00,139.25,139.405,139.196,139.405,1623300003.0
2005-03-10 04:15:00,139.415,139.493,139.34,139.399,1548799993.0
2005-03-10 04:30:00,139.432,139.478,139.225,139.339,1427800001.0
2005-03-10 04:45:00,139.338,139.489,139.268,139.486,1485299997.0
2005-03-10 05:00:00,139.48,139.483,139.382,139.463,1138999995.0
2005-03-10 05:15:00,139.458,139.554,139.39,139.545,1448099995.0
2005-03-10 05:30:00,139.542,139.669,139.542,139.615,1102299996.0
2005-03-10 05:45:00,139.627,139.79,139.602,139.79,1317000005.0
2005-03-10 06:00:00,139.777,139.949,139.645,139.87,1537100001.0
2005-03-10 06:15:00,139.878,139.887,139.832,139.834,1065900005.0
2005-03-10 06:30:00,139.835,139.869,139.818,139.839,1307600005.0
2005-03-10 06:45:00,139.84,139.845,139.723,139.73,1343199996.0
2005-03-10 07:00:00,139.775,139.917,139.731,139.89,1393000007.0
2005-03-10 07:15:00,139.873,139.9,139.768,139.81,1396100006.0
2005-03-10 07:30:00,139.81,139.816,139.749,139.764,1262200004.0
2005-03-10 07:45:00,139.777,139.782,139.724,139.736,1262200000.0
2005-03-10 08:00:00,139.73,139.746,139.699,139.723,1418700002.0
2005-03-10 08:15:00,139.713,139.738,139.541,139.599,1380100001.0
2005-03-10 08:30:00,139.612,139.701,139.606,139.679,1420299995.0
2005-03-10 08:45:00,139.692,139.7,139.619,139.673,1509999997.0
2005-03-10 09:00:00,139.666,139.666,139.545,139.589,1474000001.0
2005-03-10 09:15:00,139.583,139.655,139.546,139.602,1561299997.0
2005-03-10 09:30:00,139.594,139.647,139.545,139.588,1186100006.0
2005-03-10 09:45:00,139.591,139.613,139.54,139.596,1460700000.0
2005-03-10 10:00:00,139.593,139.788,139.581,139.695,1546999996.0
2005-03-10 10:15:00,139.703,139.855,139.694,139.774,1635699995.0
2005-03-10 10:30:00,139.777,139.777,139.696,139.721,1484499990.0
2005-03-10 10:45:00,139.719,139.734,139.616,139.677,1683699998.0
2005-03-10 11:00:00,139.708,139.721,139.621,139.65,1404699994.0
2005-03-10 11:15:00,139.648,139.75,139.643,139.699,1669299997.0
2005-03-10 11:30:00,139.702,139.731,139.643,139.68,1526099995.0
2005-03-10 11:45:00,139.683,139.74,139.666,139.721,1531500001.0
2005-03-10 12:00:00,139.725,139.835,139.713,139.743,1622899993.0
2005-03-10 12:15:00,139.762,139.787,139.683,139.734,1614099999.0
2005-03-10 12:30:00,139.738,139.84,139.718,139.722,1486099997.0
2005-03-10 12:45:00,139.712,139.748,139.661,139.716,1404499997.0
2005-03-10 13:00:00,139.715,139.776,139.67,139.714,1719900003.0
2005-03-10 13:15:00,139.72,139.772,139.676,139.706,1390999991.0
2005-03-10 13:30:00,139.71,139.833,139.69,139.823,1283800010.0
2005-03-10 13:45:00,139.829,139.842,139.699,139.699,1013200001.0
2005-03-10 14:00:00,139.72,139.76,139.668,139.717,1666499995.0
2005-03-10 14:15:00,139.742,139.789,139.572,139.636,1387300000.0
2005-03-10 14:30:00,139.632,139.651,139.579,139.603,1547800005.0
2005-03-10 14:45:00,139.595,139.7,139.584,139.664,1283200001.0
2005-03-10 15:00:00,139.68,139.738,139.572,139.575,1644499996.0
2005-03-10 15:15:00,139.553,139.625,139.551,139.585,1487799992.0
2005-03-10 15:30:00,139.61,139.686,139.553,139.643,1290899999.0
2005-03-10 15:45:00,139.655,139.685,139.572,139.613,1328399998.0
2005-03-10 16:00:00,139.606,139.619,139.504,139.541,1283600005.0
2005-03-10 16:15:00,139.552,139.565,139.414,139.418,1275100005.0
2005-03-10 16:30:00,139.427,139.503,139.415,139.492,1563400001.0
2005-03-10 16:45:00,139.5,139.517,139.405,139.492,1502399988.0
2005-03-10 17:00:00,139.513,139.54,139.466,139.524,1649899991.0
2005-03-10 17:15:00,139.528,139.615,139.486,139.563,1436600003.0
2005-03-10 17:30:00,139.585,139.711,139.581,139.709,1343899996.0
2005-03-10 17:45:00,139.736,139.775,139.632,139.636,1361400003.0
2005-03-10 18:00:00,139.638,139.66,139.436,139.535,20015799959.0
2005-03-10 18:15:00,139.545,139.621,139.494,139.609,15828199985.0
2005-03-10 18:30:00,139.621,139.646,139.566,139.642,11287199968.0
2005-03-10 18:45:00,139.653,139.669,139.605,139.605,9545899968.0
2005-03-10 19:00:00,139.61,139.695,139.588,139.67,7457799992.0
2005-03-10 19:15:00,139.669,139.69,139.619,139.619,8640299976.0
2005-03-10 19:30:00,139.627,139.675,139.605,139.65,8913099994.0
2005-03-10 19:45:00,139.653,139.693,139.612,139.618,6369899987.0
2005-03-10 20:00:00,139.636,139.796,139.613,139.753,6903800000.0
2005-03-10 20:15:00,139.756,139.852,139.739,139.803,7409499961.0
2005-03-10 20:30:00,139.802,139.852,139.741,139.79,10896199975.0
2005-03-10 20:45:00,139.789,139.851,139.659,139.823,10330099988.0
2005-03-10 21:00:00,139.833,139.841,139.725,139.749,9158899992.0
2005-03-10 21:15:00,139.751,139.772,139.602,139.681,8176899999.0
2005-03-10 21:30:00,139.686,139.742,139.686,139.701,3841200002.0
2005-03-10 21:45:00,139.716,139.742,139.648,139.738,2390299995.0
2005-03-10 22:00:00,139.742,139.776,139.668,139.668,2833999996.0
2005-03-10 22:15:00,139.688,139.736,139.673,139.697,2872499986.0
2005-03-10 22:30:00,139.705,139.734,139.682,139.684,3088199997.0
2005-03-10 22:45:00,139.7,139.725,139.68,139.7,2760499992.0
2005-03-10 23:00:00,139.727,139.74,139.693,139.699,1364399994.0
2005-03-10 23:15:00,139.699,139.707,139.63,139.648,1223399993.0
2005-03-10 23:30:00,139.652,139.743,139.652,139.702,1277799996.0
2005-03-10 23:45:00,139.709,139.719,139.675,139.687,1085400001.0
2005-03-11 00:00:00,139.682,139.707,139.61,139.669,1314799996.0
2005-03-11 00:15:00,139.688,139.689,139.6,139.67,1519299993.0
2005-03-11 00:30:00,139.67,139.715,139.631,139.677,1367899999.0
2005-03-11 00:45:00,139.715,139.735,139.657,139.657,1417000000.0
2005-03-11 01:00:00,139.687,139.739,139.611,139.723,1395699991.0
2005-03-11 01:15:00,139.708,139.713,139.392,139.644,1431500009.0
2005-03-11 01:30:00,139.526,139.726,139.498,139.618,1613199999.0
2005-03-11 01:45:00,139.611,139.662,139.597,139.662,1593700008.0
2005-03-11 02:00:00,139.642,139.69,139.593,139.593,1410399998.0
2005-03-11 02:15:00,139.678,139.678,139.554,139.564,1174399994.0
2005-03-11 02:30:00,139.575,139.71,139.575,139.693,1581899999.0
2005-03-11 02:45:00,139.703,139.756,139.624,139.726,1133799999.0
2005-03-11 03:00:00,139.726,139.761,139.701,139.715,1208099998.0
2005-03-11 03:15:00,139.729,139.736,139.549,139.692,1210400003.0
2005-03-11 03:30:00,139.687,139.712,139.65,139.654,1163700003.0
2005-03-11 03:45:00,139.66,139.679,139.626,139.646,926499999.0
2005-03-11 04:00:00,139.656,139.756,139.64,139.737,1058600000.0
2005-03-11 04:15:00,139.725,139.806,139.717,139.783,1444400002.0
2005-03-11 04:30:00,139.791,139.806,139.724,139.784,1115899999.0
2005-03-11 04:45:00,139.783,139.786,139.702,139.711,1037199998.0
2005-03-11 05:00:00,139.722,139.798,139.708,139.767,1474800000.0
2005-03-11 05:15:00,139.777,139.779,139.729,139.76,1410200001.0
2005-03-11 05:30:00,139.746,139.786,139.712,139.767,1060300007.0
2005-03-11 05:45:00,139.756,139.828,139.741,139.801,1300199998.0
2005-03-11 06:00:00,139.789,139.814,139.749,139.79,1837799997.0
2005-03-11 06:15:00,139.795,139.795,139.75,139.77,1239100002.0
2005-03-11 06:30:00,139.765,139.77,139.729,139.729,1160199996.0
2005-03-11 06:45:00,139.738,139.784,139.716,139.772,1181500000.0
2005-03-11 07:00:00,139.779,139.779,139.732,139.75,1691299999.0
2005-03-11 07:15:00,139.743,139.819,139.733,139.803,1167599993.0
2005-03-11 07:30:00,139.763,139.806,139.728,139.745,1516800010.0
2005-03-11 07:45:00,139.743,139.791,139.716,139.791,1103099998.0
2005-03-11 08:00:00,139.776,139.847,139.718,139.752,1223799994.0
2005-03-11 08:15:00,139.763,139.79,139.736,139.786,1533400002.0
2005-03-11 08:30:00,139.785,139.824,139.749,139.799,1426499995.0
2005-03-11 08:45:00,139.807,139.809,139.761,139.797,1321499998.0
2005-03-11 09:00:00,139.795,139.836,139.793,139.818,1371699992.0
2005-03-11 09:15:00,139.825,139.825,139.766,139.794,1376200004.0
2005-03-11 09:30:00,139.808,139.822,139.761,139.8,1209399994.0
2005-03-11 09:45:00,139.807,139.81,139.745,139.75,1446200002.0
2005-03-11 10:00:00,139.75,139.769,139.707,139.717,1347600006.0
2005-03-11 10:15:00,139.735,139.779,139.714,139.724,1722800008.0
2005-03-11 10:30:00,139.725,139.761,139.692,139.717,1249999992.0
2005-03-11 10:45:00,139.728,139.775,139.59,139.595,1316200003.0
2005-03-11 11:00:00,139.593,139.793,139.586,139.693,1426599997.0
2005-03-11 11:15:00,139.689,139.702,139.631,139.635,1428399999.0
2005-03-11 11:30:00,139.639,139.71,139.638,139.668,1489900000.0
2005-03-11 11:45:00,139.678,139.759,139.671,139.737,1699000003.0
2005-03-11 12:00:00,139.737,139.739,139.691,139.713,1477300005.0
2005-03-11 12:15:00,139.72,139.78,139.716,139.727,1399299996.0
2005-03-11 12:30:00,139.73,139.745,139.685,139.718,1156599999.0
2005-03-11 12:45:00,139.728,139.728,139.653,139.668,1460299993.0
2005-03-11 13:00:00,139.675,139.704,139.665,139.685,1127399996.0
2005-03-11 13:15:00,139.705,139.712,139.648,139.655,1356199987.0
2005-03-11 13:30:00,139.675,139.706,139.644,139.644,1277599996.0
2005-03-11 13:45:00,139.652,139.668,139.598,139.612,1428200006.0
2005-03-11 14:00:00,139.611,139.63,139.572,139.608,1363700004.0
2005-03-11 14:15:00,139.597,139.67,139.593,139.65,1363400001.0
2005-03-11 14:30:00,139.647,139.665,139.597,139.597,1629499992.0
2005-03-11 14:45:00,139.61,139.629,139.565,139.567,1203500004.0
2005-03-11 15:00:00,139.582,139.695,139.565,139.633,1376499995.0
2005-03-11 15:15:00,139.62,139.757,139.594,139.738,1489900002.0
2005-03-11 15:30:00,139.74,139.951,139.54,139.692,1409499994.0
2005-03-11 15:45:00,139.688,139.719,139.508,139.547,1348599994.0
2005-03-11 16:00:00,139.578,139.737,139.575,139.62,1317899998.0
2005-03-11 16:15:00,139.613,139.662,139.522,139.522,1432799997.0
2005-03-11 16:30:00,139.534,139.609,139.445,139.445,1445999999.0
2005-03-11 16:45:00,139.472,139.515,139.434,139.455,1359299997.0
2005-03-11 17:00:00,139.454,139.72,139.442,139.717,1546800005.0
2005-03-11 17:15:00,139.727,139.809,139.706,139.724,1611400002.0
2005-03-11 17:30:00,139.733,139.824,139.691,139.732,1266700003.0
2005-03-11 17:45:00,139.737,139.88,139.671,139.87,1699899993.0
2005-03-11 18:00:00,139.845,139.949,139.75,139.894,19580899982.0
2005-03-11 18:15:00,139.908,139.928,139.807,139.809,15715500004.0
2005-03-11 18:30:00,139.82,139.869,139.792,139.845,11434399975.0
2005-03-11 18:45:00,139.846,139.951,139.828,139.888,9324199966.0
2005-03-11 19:00:00,139.905,139.952,139.881,139.9,7135899999.0
2005-03-11 19:15:00,139.891,140.023,139.883,139.962,9035799988.0
2005-03-11 19:30:00,139.963,139.963,139.781,139.911,8861999996.0
2005-03-11 19:45:00,139.912,139.953,139.881,139.881,6331400003.0
2005-03-11 20:00:00,139.901,139.935,139.875,139.893,6713999981.0
2005-03-11 20:15:00,139.895,139.897,139.817,139.817,7840499991.0
2005-03-11 20:30:00,139.857,139.879,139.794,139.813,10357799987.0
2005-03-11 20:45:00,139.82,139.844,139.765,139.775,11309299992.0
2005-03-11 21:00:00,139.79,139.802,139.73,139.76,8384899982.0
2005-03-11 21:15:00,139.767,139.826,139.767,139.797,8170200001.0
2005-03-11 21:30:00,139.802,139.823,139.765,139.768,3928299995.0
2005-03-11 21:45:00,139.782,139.875,139.774,139.819,2455299982.0
2005-03-11 22:00:00,139.821,139.848,139.772,139.798,2560599994.0
2005-03-11 22:15:00,139.811,139.846,139.773,139.808,2412000002.0
2005-03-11 22:30:00,139.824,139.841,139.784,139.814,3231500001.0
2005-03-11 22:45:00,139.811,139.878,139.802,139.858,2846899999.0
2005-03-11 23:00:00,139.878,139.923,139.862,139.863,1671700009.0
2005-03-11 23:15:00,139.864,139.924,139.769,139.917,1518899993.0
2005-03-11 23:30:00,139.915,139.915,139.746,139.877,1034500001.0
2005-03-11 23:45:00,139.888,139.926,139.751,139.926,1190999998.0
2005-03-14 00:00:00,139.757,139.895,139.742,139.855,1610199990.0
2005-03-14 00:15:00,139.847,139.889,139.772,139.867,1508799991.0
2005-03-14 00:30:00,139.859,139.933,139.859,139.898,1262100001.0
2005-03-14 00:45:00,139.902,139.927,139.86,139.879,1483499998.0
2005-03-14 01:00:00,139.882,139.934,139.738,139.79,1540599984.0
2005-03-14 01:15:00,139.798,139.912,139.798,139.872,1581399993.0
2005-03-14 01:30:00,139.888,139.966,139.856,139.885,1711799982.0
2005-03-14 01:45:00,139.877,139.948,139.696,139.832,1580800006.0
2005-03-14 02:00:00,139.833,140.071,139.81,140.059,1260300009.0
2005-03-14 02:15:00,140.077,140.148,140.019,140.04,1356099997.0
2005-03-14 02:30:00,140.059,140.143,140.017,140.13,1336399992.0
2005-03-14 02:45:00,140.146,140.244,140.078,140.219,1441600000.0
2005-03-14 03:00:00,140.243,140.263,140.211,140.225,1311900004.0
2005-03-14 03:15:00,140.24,140.343,140.212,140.343,1425399993.0
2005-03-14 03:30:00,140.338,140.442,140.24,140.425,1513099998.0
2005-03-14 03:45:00,140.432,140.468,140.388,140.453,1227799998.0
2005-03-14 04:00:00,140.462,140.557,140.446,140.497,1337699997.0
2005-03-14 04:15:00,140.474,140.538,140.371,140.445,1228000002.0
2005-03-14 04:30:00,140.458,140.504,140.445,140.474,877399992.0
2005-03-14 04:45:00,140.488,140.501,140.432,140.482,1726099992.0
2005-03-14 05:00:00,140.482,140.488,140.426,140.447,1403799990.0
2005-03-14 05:15:00,140.453,140.506,140.436,140.438,1343200001.0
2005-03-14 05:30:00,140.447,140.515,140.432,140.459,1067199998.0
2005-03-14 05:45:00,140.46,140.482,140.334,140.42,1299599997.0
2005-03-14 06:00:00,140.41,140.433,140.383,140.419,1345899997.0
2005-03-14 06:15:00,140.42,140.441,140.389,140.426,996499995.0
2005-03-14 06:30:00,140.438,140.445,140.377,140.4,1345699995.0
2005-03-14 06:45:00,140.397,140.438,140.382,140.404,1553099993.0
2005-03-14 07:00:00,140.431,140.499,140.394,140.475,1471999998.0
2005-03-14 07:15:00,140.465,140.476,140.444,140.455,1023100001.0
2005-03-14 07:30:00,140.461,140.585,140.437,140.582,1187199999.0
2005-03-14 07:45:00,140.582,140.582,140.485,140.53,1295599998.0
2005-03-14 08:00:00,140.526,140.526,140.43,140.489,1322299991.0
2005-03-14 08:15:00,140.494,140.542,140.461,140.469,1254499999.0
2005-03-14 08:30:00,140.466,140.565,140.442,140.471,1712999998.0
2005-03-14 08:45:00,140.467,140.472,140.438,140.449,1333099989.0
2005-03-14 09:00:00,140.463,140.47,140.341,140.39,1399199995.0
2005-03-14 09:15:00,140.395,140.455,140.36,140.416,1290300001.0
2005-03-14 09:30:00,140.416,140.433,140.311,140.316,1528599997.0
2005-03-14 09:45:00,140.341,140.387,140.289,140.36,1231499993.0
2005-03-14 10:00:00,140.339,140.359,140.294,140.332,1522599993.0
2005-03-14 10:15:00,140.33,140.366,140.239,140.253,1540400002.0
2005-03-14 10:30:00,140.26,140.322,140.248,140.253,1660499998.0
2005-03-14 10:45:00,140.257,140.348,140.218,140.336,1492300010.0
2005-03-14 11:00:00,140.375,140.393,140.305,140.352,1334499996.0
2005-03-14 11:15:00,140.34,140.364,140.274,140.328,1257999997.0
2005-03-14 11:30:00,140.33,140.511,140.297,140.454,1539499995.0
2005-03-14 11:45:00,140.452,140.517,140.447,140.511,1504099993.0
2005-03-14 12:00:00,140.506,140.519,140.475,140.493,1494599995.0
2005-03-14 12:15:00,140.491,140.542,140.489,140.503,1271700001.0
2005-03-14 12:30:00,140.513,140.539,140.483,140.506,1546699992.0
2005-03-14 12:45:00,140.518,140.551,140.499,140.499,1588500007.0
2005-03-14 13:00:00,140.515,140.577,140.505,140.57,1146299990.0
2005-03-14 13:15:00,140.576,140.679,140.572,140.642,1208699999.0
2005-03-14 13:30:00,140.645,140.677,140.619,140.623,1388900001.0
2005-03-14 13:45:00,140.613,140.638,140.559,140.559,1144200003.0
2005-03-14 14:00:00,140.564,140.62,140.501,140.55,1381099991.0
2005-03-14 14:15:00,140.546,140.554,140.268,140.298,1048400000.0
2005-03-14 14:30:00,140.297,140.319,140.223,140.255,1505699993.0
2005-03-14 14:45:00,140.252,140.252,140.137,140.233,1325599995.0
2005-03-14 15:00:00,140.227,140.227,140.06,140.097,1429200004.0
2005-03-14 15:15:00,140.08,140.231,140.08,140.222,1589100002.0
2005-03-14 15:30:00,140.222,140.222,140.082,140.115,1368900003.0
2005-03-14 15:45:00,140.133,140.191,140.107,140.142,1284399996.0
2005-03-14 16:00:00,140.142,140.215,140.122,140.162,1383100000.0
2005-03-14 16:15:00,140.175,140.186,140.083,140.091,1311099999.0
2005-03-14 16:30:00,140.114,140.161,140.051,140.139,1506399998.0
2005-03-14 16:45:00,140.152,140.178,140.083,140.119,1409700016.0
2005-03-14 17:00:00,140.125,140.223,140.125,140.195,1592300003.0
2005-03-14 17:15:00,140.195,140.208,140.133,140.152,1465700001.0
2005-03-14 17:30:00,140.141,140.22,140.095,140.188,1577300003.0
2005-03-14 17:45:00,140.177,140.321,140.118,140.164,1803099992.0
2005-03-14 18:00:00,140.195,140.243,140.169,140.227,20180399976.0
2005-03-14 18:15:00,140.232,140.257,140.168,140.237,16395899972.0
2005-03-14 18:30:00,140.23,140.238,140.089,140.118,10843599984.0
2005-03-14 18:45:00,140.113,140.187,140.063,140.177,9416800009.0
2005-03-14 19:00:00,140.183,140.3,140.167,140.285,7606099992.0
2005-03-14 19:15:00,140.279,140.335,140.186,140.19,8635699993.0
2005-03-14 19:30:00,140.205,140.277,140.199,140.243,8593499991.0
2005-03-14 19:45:00,140.248,140.322,140.247,140.29,6161499995.0
2005-03-14 20:00:00,140.297,140.389,140.199,140.345,6837300009.0
2005-03-14 20:15:00,140.35,140.37,140.242,140.274,8460700001.0
2005-03-14 20:30:00,140.277,140.382,140.245,140.36,10554499966.0
2005-03-14 20:45:00,140.374,140.42,140.342,140.388,10995399955.0
2005-03-14 21:00:00,140.405,140.411,140.333,140.377,8615299995.0
2005-03-14 21:15:00,140.38,140.405,140.332,140.368,7846799970.0
2005-03-14 21:30:00,140.362,140.379,140.288,140.29,4271300010.0
2005-03-14 21:45:00,140.29,140.397,140.245,140.245,2460699996.0
2005-03-14 22:00:00,140.257,140.297,140.242,140.276,2676399994.0
2005-03-14 22:15:00,140.28,140.313,140.241,140.26,2531900002.0
2005-03-14 22:30:00,140.267,140.27,140.221,140.242,3114299998.0
2005-03-14 22:45:00,140.243,140.268,140.202,140.215,2860199980.0
2005-03-14 23:00:00,140.238,140.257,140.123,140.153,1092899989.0
2005-03-14 23:15:00,140.167,140.248,140.149,140.201,1272699992.0
2005-03-14 23:30:00,140.208,140.208,140.109,140.116,1400800000.0
2005-03-14 23:45:00,140.117,140.138,140.078,140.12,1465299993.0
2005-03-15 00:00:00,140.124,140.231,140.124,140.207,1208299995.0
2005-03-15 00:15:00,140.22,140.254,140.146,140.218,1276199990.0
2005-03-15 00:30:00,140.22,140.251,140.177,140.192,1250299997.0
2005-03-15 00:45:00,140.194,140.206,140.104,140.147,1366399994.0
2005-03-15 01:00:00,140.154,140.211,140.124,140.207,1549299997.0
2005-03-15 01:15:00,140.211,140.256,140.122,140.247,1498399992.0
2005-03-15 01:30:00,140.257,140.269,140.114,140.243,1396399998.0
2005-03-15 01:45:00,140.212,140.277,140.158,140.218,1253299997.0
2005-03-15 02:00:00,140.252,140.254,140.138,140.188,1408199997.0
2005-03-15 02:15:00,140.241,140.273,139.954,139.954,1242999999.0
2005-03-15 02:30:00,139.955,139.961,139.848,139.935,1442799999.0
2005-03-15 02:45:00,139.932,139.956,139.847,139.93,1420500001.0
2005-03-15 03:00:00,139.942,139.987,139.923,139.947,1120799998.0
2005-03-15 03:15:00,139.958,139.96,139.871,139.871,1490300000.0
2005-03-15 03:30:00,139.872,139.875,139.744,139.748,1132399997.0
2005-03-15 03:45:00,139.757,139.824,139.751,139.822,1248199997.0
2005-03-15 04:00:00,139.808,139.826,139.781,139.818,1416999997.0
2005-03-15 04:15:00,139.809,139.904,139.765,139.861,1789899999.0
2005-03-15 04:30:00,139.876,139.878,139.839,139.849,1209700000.0
2005-03-15 04:45:00,139.854,139.895,139.833,139.852,1508100005.0
2005-03-15 05:00:00,139.838,139.852,139.778,139.842,1428999994.0
2005-03-15 05:15:00,139.836,139.879,139.806,139.847,1294299993.0
2005-03-15 05:30:00,139.838,139.918,139.834,139.89,1177899995.0
2005-03-15 05:45:00,139.878,139.916,139.843,139.843,1163400001.0
2005-03-15 06:00:00,139.874,139.912,139.84,139.904,1542799991.0
2005-03-15 06:15:00,139.929,139.95,139.903,139.936,1422399996.0
2005-03-15 06:30:00,139.933,140.044,139.925,139.993,1502899992.0
2005-03-15 06:45:00,140.016,140.039,140.001,140.013,1090500000.0
2005-03-15 07:00:00,140.015,140.037,139.984,140.031,1210600000.0
2005-03-15 07:15:00,140.02,140.091,139.957,140.045,1327600006.0
2005-03-15 07:30:00,140.05,140.094,140.043,140.047,1331999999.0
2005-03-15 07:45:00,140.053,140.073,140.027,140.055,1284400008.0
2005-03-15 08:00:00,140.075,140.08,140.046,140.062,1319899997.0
2005-03-15 08:15:00,140.058,140.065,139.952,139.963,1055899993.0
2005-03-15 08:30:00,139.987,140.026,139.949,139.968,1288299994.0
2005-03-15 08:45:00,139.97,140.031,139.951,140.024,1388099997.0
2005-03-15 09:00:00,140.017,140.11,140.004,140.104,1523400007.0
2005-03-15 09:15:00,140.093,140.159,140.093,140.113,1452599995.0
2005-03-15 09:30:00,140.137,140.217,140.117,140.167,1373699996.0
2005-03-15 09:45:00,140.172,140.179,140.035,140.081,1617499997.0
2005-03-15 10:00:00,140.088,140.164,140.04,140.052,1425900002.0
2005-03-15 10:15:00,140.048,140.058,139.944,140.009,1553499991.0
2005-03-15 10:30:00,140.02,140.042,139.946,139.952,1282100001.0
2005-03-15 10:45:00,139.953,139.973,139.905,139.956,1576999994.0
2005-03-15 11:00:00,139.979,139.979,139.877,139.906,1419699994.0
2005-03-15 11:15:00,139.905,139.931,139.884,139.897,1308500001.0
2005-03-15 11:30:00,139.904,139.949,139.868,139.88,1536999999.0
2005-03-15 11:45:00,139.888,139.954,139.873,139.933,1443400002.0
2005-03-15 12:00:00,139.921,139.958,139.863,139.926,1753000011.0
2005-03-15 12:15:00,139.924,139.971,139.845,139.935,1182899997.0
2005-03-15 12:30:00,139.937,139.956,139.852,139.855,1511099998.0
2005-03-15 12:45:00,139.968,140.003,139.841,139.841,1374100009.0
2005-03-15 13:00:00,139.856,139.881,139.806,139.866,1342500005.0
2005-03-15 13:15:00,139.865,139.91,139.845,139.88,1462699990.0
2005-03-15 13:30:00,139.887,139.959,139.83,139.838,1294299994.0
2005-03-15 13:45:00,139.842,139.878,139.792,139.792,1131500001.0
2005-03-15 14:00:00,139.788,139.791,139.638,139.668,1379400005.0
2005-03-15 14:15:00,139.691,139.713,139.598,139.614,1282099998.0
2005-03-15 14:30:00,139.608,139.668,139.567,139.574,1405299999.0
2005-03-15 14:45:00,139.575,139.65,139.55,139.62,1269300004.0
2005-03-15 15:00:00,139.633,139.708,139.591,139.691,1576500005.0
2005-03-15 15:15:00,139.695,139.747,139.641,139.712,1458999990.0
2005-03-15 15:30:00,139.685,139.742,139.56,139.562,1370500002.0
2005-03-15 15:45:00,139.578,139.626,139.521,139.521,1415700001.0
2005-03-15 16:00:00,139.633,139.633,139.467,139.571,1346799993.0
2005-03-15 16:15:00,139.59,139.598,139.452,139.452,1271499988.0
2005-03-15 16:30:00,139.46,139.46,139.187,139.251,1588199990.0
2005-03-15 16:45:00,139.268,139.268,139.101,139.174,1621699992.0
2005-03-15 17:00:00,139.163,139.189,139.066,139.07,1616099988.0
2005-03-15 17:15:00,139.075,139.089,139.038,139.07,1610200007.0
2005-03-15 17:30:00,139.075,139.089,138.922,138.932,1373399995.0
2005-03-15 17:45:00,138.931,138.959,138.89,138.933,1286300002.0
2005-03-15 18:00:00,138.952,139.03,138.912,138.958,19227199950.0
2005-03-15 18:15:00,138.979,139.073,138.957,139.073,16486699998.0
2005-03-15 18:30:00,139.084,139.248,139.071,139.195,12122000005.0
2005-03-15 18:45:00,139.19,139.233,139.035,139.053,10003599965.0
2005-03-15 19:00:00,139.056,139.075,138.982,139.06,7196899982.0
2005-03-15 19:15:00,139.06,139.078,138.951,138.951,8725599993.0
2005-03-15 19:30:00,138.955,139.044,138.955,138.993,8581699996.0
2005-03-15 19:45:00,138.998,139.02,138.924,138.929,5958600007.0
2005-03-15 20:00:00,138.934,138.959,138.897,138.932,6502499991.0
2005-03-15 20:15:00,138.938,138.992,138.915,138.969,7990899974.0
2005-03-15 20:30:00,138.976,139.025,138.93,139.009,11164299963.0
2005-03-15 20:45:00,139.017,139.093,138.99,139.073,10781299968.0
2005-03-15 21:00:00,139.07,139.085,138.988,139.05,8191199978.0
2005-03-15 21:15:00,139.045,139.084,139.036,139.04,8753600001.0
2005-03-15 21:30:00,139.031,139.072,138.983,139.028,4266900002.0
2005-03-15 21:45:00,139.022,139.148,138.984,139.137,2417099999.0
2005-03-15 22:00:00,139.141,139.152,139.067,139.08,2471099999.0
2005-03-15 22:15:00,139.08,139.115,139.071,139.093,2722999999.0
2005-03-15 22:30:00,139.095,139.148,139.08,139.123,3421799991.0
2005-03-15 22:45:00,139.124,139.14,139.052,139.064,2812700000.0
2005-03-15 23:00:00,139.085,139.097,139.065,139.083,1181600000.0
2005-03-15 23:15:00,139.078,139.123,139.0,139.109,1240499997.0
2005-03-15 23:30:00,139.082,139.183,138.996,139.183,1426899994.0
2005-03-15 23:45:00,139.136,139.171,139.022,139.062,1461499996.0
2005-03-16 00:00:00,139.06,139.102,139.027,139.057,1461299990.0
2005-03-16 00:15:00,139.077,139.08,138.99,139.032,1216399992.0
2005-03-16 00:30:00,139.039,139.108,139.029,139.088,1472000004.0
2005-03-16 00:45:00,139.091,139.145,139.086,139.095,1149799996.0
2005-03-16 01:00:00,139.097,139.151,139.088,139.139,1610599992.0
2005-03-16 01:15:00,139.152,139.16,139.101,139.143,1228600000.0
2005-03-16 01:30:00,139.14,139.172,139.108,139.162,1272700001.0
2005-03-16 01:45:00,139.163,139.168,139.081,139.098,1270399998.0
2005-03-16 02:00:00,139.103,139.159,139.082,139.128,1190800000.0
2005-03-16 02:15:00,139.14,139.149,139.087,139.1,1316400003.0
2005-03-16 02:30:00,139.11,139.14,139.091,139.118,1590100004.0
2005-03-16 02:45:00,139.13,139.183,138.998,139.155,1484199998.0
2005-03-16 03:00:00,139.162,139.219,139.156,139.201,1471600000.0
2005-03-16 03:15:00,139.195,139.233,139.184,139.214,1749199990.0
2005-03-16 03:30:00,139.203,139.21,139.056,139.122,1206499995.0
2005-03-16 03:45:00,139.124,139.124,139.059,139.099,1103399997.0
2005-03-16 04:00:00,139.112,139.119,138.985,139.041,1364000002.0
2005-03-16 04:15:00,139.051,139.075,138.946,138.946,1379199997.0
2005-03-16 04:30:00,138.957,138.964,138.898,138.926,1556199985.0
2005-03-16 04:45:00,138.915,138.915,138.872,138.907,1293699995.0
2005-03-16 05:00:00,138.907,138.918,138.828,138.87,1477299998.0
2005-03-16 05:15:00,138.878,138.923,138.858,138.895,1242299991.0
2005-03-16 05:30:00,138.885,138.964,138.876,138.941,1336699997.0
2005-03-16 05:45:00,138.933,138.95,138.891,138.9,1184499988.0
2005-03-16 06:00:00,138.904,138.936,138.895,138.917,1229000000.0
2005-03-16 06:15:00,138.927,138.942,138.901,138.918,1076700003.0
2005-03-16 06:30:00,138.913,138.932,138.887,138.887,1315099998.0
2005-03-16 06:45:00,138.894,139.008,138.865,138.989,1270400000.0
2005-03-16 07:00:00,139.003,139.015,138.909,138.929,1468399998.0
2005-03-16 07:15:00,138.938,138.984,138.938,138.98,1253200001.0
2005-03-16 07:30:00,138.978,139.012,138.94,138.993,1332099993.0
2005-03-16 07:45:00,138.982,139.026,138.918,138.918,1609299996.0
2005-03-16 08:00:00,139.0,139.017,138.903,138.952,1404200002.0
2005-03-16 08:15:00,138.963,139.014,138.946,139.0,1531400006.0
2005-03-16 08:30:00,139.012,139.016,138.928,138.935,1586800007.0
2005-03-16 08:45:00,138.933,138.979,138.88,138.976,1536000000.0
2005-03-16 09:00:00,138.982,139.027,138.98,139.012,1533400001.0
2005-03-16 09:15:00,139.027,139.111,139.02,139.051,1217099998.0
2005-03-16 09:30:00,139.048,139.218,139.034,139.195,1397400009.0
2005-03-16 09:45:00,139.203,139.284,139.165,139.171,1379800002.0
2005-03-16 10:00:00,139.165,139.286,139.155,139.265,1631900002.0
2005-03-16 10:15:00,139.283,139.349,139.245,139.298,1333799996.0
2005-03-16 10:30:00,139.295,139.363,139.276,139.352,1198200000.0
2005-03-16 10:45:00,139.359,139.399,139.343,139.36,1252800002.0
2005-03-16 11:00:00,139.36,139.378,139.309,139.377,1407699993.0
2005-03-16 11:15:00,139.376,139.384,139.288,139.325,1523700006.0
2005-03-16 11:30:00,139.332,139.354,139.16,139.205,1651999991.0
2005-03-16 11:45:00,139.197,139.289,139.11,139.11,1522899999.0
2005-03-16 12:00:00,139.104,139.146,139.072,139.098,1394299997.0
2005-03-16 12:15:00,139.102,139.155,139.059,139.059,1161999985.0
2005-03-16 12:30:00,139.073,139.103,139.051,139.085,1184600007.0
2005-03-16 12:45:00,139.073,139.073,138.945,138.945,1489899990.0
2005-03-16 13:00:00,138.943,139.088,138.929,139.064,1547299987.0
2005-03-16 13:15:00,139.07,139.087,139.03,139.042,1405200005.0
2005-03-16 13:30:00,139.057,139.205,139.04,139.168,1286400002.0
2005-03-16 13:45:00,139.171,139.373,139.171,139.326,1193199997.0
2005-03-16 14:00:00,139.386,139.386,139.297,139.303,1272299997.0
2005-03-16 14:15:00,139.304,139.378,139.252,139.321,1295500009.0
2005-03-16 14:30:00,139.315,139.372,139.305,139.359,1216500005.0
2005-03-16 14:45:00,139.367,139.43,139.347,139.38,1585499998.0
2005-03-16 15:00:00,139.398,139.4,139.279,139.299,1418999997.0
2005-03-16 15:15:00,139.287,139.304,139.215,139.285,1240199996.0
2005-03-16 15:30:00,139.3,139.457,139.22,139.404,1496400004.0
2005-03-16 15:45:00,139.422,139.607,139.412,139.587,1497399986.0
2005-03-16 16:00:00,139.603,139.684,139.559,139.639,1279199996.0
2005-03-16 16:15:00,139.652,139.679,139.61,139.621,1429000000.0
2005-03-16 16:30:00,139.634,139.765,139.618,139.736,1568199992.0
2005-03-16 16:45:00,139.733,139.848,139.725,139.809,1559499994.0
2005-03-16 17:00:00,139.826,139.908,139.811,139.857,1791800000.0
2005-03-16 17:15:00,139.865,139.881,139.819,139.833,1412100001.0
2005-03-16 17:30:00,139.836,139.885,139.833,139.861,1564199996.0
2005-03-16 17:45:00,139.857,139.875,139.755,139.783,1735699999.0
2005-03-16 18:00:00,139.778,139.85,139.704,139.729,18553099961.0
2005-03-16 18:15:00,139.746,139.752,139.636,139.652,15942799956.0
2005-03-16 18:30:00,139.648,139.705,139.627,139.665,11721999977.0
2005-03-16 18:45:00,139.664,139.729,139.644,139.689,9220399997.0
2005-03-16 19:00:00,139.709,139.841,139.699,139.797,7511999980.0
2005-03-16 19:15:00,139.815,139.828,139.744,139.768,9309699976.0
2005-03-16 19:30:00,139.787,139.798,139.713,139.73,8465700009.0
2005-03-16 19:45:00,139.742,139.773,139.694,139.758,6420499978.0
2005-03-16 20:00:00,139.782,139.782,139.665,139.7,6645899980.0
2005-03-16 20:15:00,139.703,139.742,139.655,139.732,7862399995.0
2005-03-16 20:30:00,139.717,139.819,139.648,139.648,11201999987.0
2005-03-16 20:45:00,139.814,139.887,139.655,139.857,11331899985.0
2005-03-16 21:00:00,139.865,139.87,139.657,139.804,8995699967.0
2005-03-16 21:15:00,139.798,139.817,139.694,139.735,8157699998.0
2005-03-16 21:30:00,139.736,139.766,139.623,139.637,4055500000.0
2005-03-16 21:45:00,139.63,139.706,139.617,139.69,2441499994.0
2005-03-16 22:00:00,139.695,139.704,139.664,139.69,2875200016.0
2005-03-16 22:15:00,139.69,139.717,139.648,139.678,2892600003.0
2005-03-16 22:30:00,139.675,139.763,139.667,139.732,3468299997.0
2005-03-16 22:45:00,139.742,139.765,139.714,139.749,2822200004.0
2005-03-16 23:00:00,139.763,139.819,139.709,139.709,1425700004.0
2005-03-16 23:15:00,139.726,139.767,139.684,139.708,1047099998.0
2005-03-16 23:30:00,139.711,139.745,139.695,139.704,1278100005.0
2005-03-16 23:45:00,139.719,139.755,139.695,139.703,1236999998.0
2005-03-17 00:00:00,139.693,139.779,139.693,139.697,1278899997.0
2005-03-17 00:15:00,139.71,139.728,139.64,139.67,1099399990.0
2005-03-17 00:30:00,139.673,139.714,139.646,139.708,1221800001.0
2005-03-17 00:45:00,139.712,139.787,139.657,139.781,1423400000.0
2005-03-17 01:00:00,139.773,139.814,139.759,139.792,1403799999.0
2005-03-17 01:15:00,139.813,139.813,139.771,139.778,1350100004.0
2005-03-17 01:30:00,139.775,139.851,139.706,139.778,1653499987.0
2005-03-17 01:45:00,139.773,139.773,139.683,139.719,1059199998.0
2005-03-17 02:00:00,139.718,139.823,139.701,139.81,1393299993.0
2005-03-17 02:15:00,139.82,139.859,139.81,139.814,1291399997.0
2005-03-17 02:30:00,139.838,139.915,139.814,139.897,1442399993.0
2005-03-17 02:45:00,139.9,139.916,139.813,139.813,1307300005.0
2005-03-17 03:00:00,139.818,139.859,139.772,139.796,1272500005.0
2005-03-17 03:15:00,139.802,139.879,139.788,139.83,1261099996.0
2005-03-17 03:30:00,139.835,139.851,139.81,139.815,1211800002.0
2005-03-17 03:45:00,139.823,139.889,139.81,139.877,1194500003.0
2005-03-17 04:00:00,139.872,139.887,139.837,139.85,1234500000.0
2005-03-17 04:15:00,139.856,139.937,139.85,139.919,1392299987.0
2005-03-17 04:30:00,139.937,140.01,139.922,139.949,1060600005.0
2005-03-17 04:45:00,139.948,139.999,139.942,139.944,1748999992.0
2005-03-17 05:00:00,139.951,140.007,139.918,139.96,1429800000.0
2005-03-17 05:15:00,139.971,139.971,139.92,139.935,1116799989.0
2005-03-17 05:30:00,139.93,139.947,139.904,139.93,1168799998.0
2005-03-17 05:45:00,139.932,139.951,139.915,139.932,1064000002.0
2005-03-17 06:00:00,139.922,139.942,139.876,139.89,1343199999.0
2005-03-17 06:15:00,139.901,139.942,139.882,139.919,1468499999.0
2005-03-17 06:30:00,139.935,139.938,139.8,139.83,1270899997.0
2005-03-17 06:45:00,139.851,139.859,139.745,139.764,1464399996.0
2005-03-17 07:00:00,139.77,139.795,139.662,139.662,1300099998.0
2005-03-17 07:15:00,139.655,139.772,139.646,139.772,1516000001.0
2005-03-17 07:30:00,139.713,139.806,139.705,139.715,1376099995.0
2005-03-17 07:45:00,139.715,139.726,139.581,139.641,1291699998.0
2005-03-17 08:00:00,139.637,139.696,139.624,139.681,1414800009.0
2005-03-17 08:15:00,139.68,139.731,139.633,139.731,1498400000.0
2005-03-17 08:30:00,139.71,139.816,139.687,139.816,1484200005.0
2005-03-17 08:45:00,139.818,139.818,139.685,139.741,1332599995.0
2005-03-17 09:00:00,139.753,139.753,139.684,139.721,1415599997.0
2005-03-17 09:15:00,139.743,139.748,139.672,139.717,1484299996.0
2005-03-17 09:30:00,139.718,139.728,139.585,139.681,1187299989.0
2005-03-17 09:45:00,139.683,139.693,139.52,139.533,1133799998.0
2005-03-17 10:00:00,139.533,139.668,139.522,139.644,1619399996.0
2005-03-17 10:15:00,139.645,139.721,139.636,139.69,1398299996.0
2005-03-17 10:30:00,139.68,139.704,139.64,139.654,1485999998.0
2005-03-17 10:45:00,139.701,139.709,139.656,139.661,1289700003.0
2005-03-17 11:00:00,139.657,139.663,139.609,139.621,1598599992.0
2005-03-17 11:15:00,139.617,139.625,139.488,139.517,1457699995.0
2005-03-17 11:30:00,139.523,139.585,139.507,139.549,1458599991.0
2005-03-17 11:45:00,139.549,139.714,139.537,139.635,1589500002.0
2005-03-17 12:00:00,139.627,139.63,139.567,139.573,1554499999.0
2005-03-17 12:15:00,139.592,139.635,139.57,139.589,1426500002.0
2005-03-17 12:30:00,139.592,139.601,139.551,139.551,1360299996.0
2005-03-17 12:45:00,139.56,139.564,139.491,139.495,1185899999.0
2005-03-17 13:00:00,139.508,139.538,139.495,139.538,1098700003.0
2005-03-17 13:15:00,139.533,139.576,139.501,139.576,1290599998.0
2005-03-17 13:30:00,139.577,139.693,139.515,139.671,1432299999.0
2005-03-17 13:45:00,139.69,139.692,139.559,139.617,1135499999.0
2005-03-17 14:00:00,139.627,139.661,139.609,139.644,1415900000.0
2005-03-17 14:15:00,139.637,139.654,139.552,139.638,1363499998.0
2005-03-17 14:30:00,139.645,139.675,139.622,139.655,1594700002.0
2005-03-17 14:45:00,139.67,139.756,139.632,139.7,1517999993.0
2005-03-17 15:00:00,139.717,139.728,139.633,139.685,1272400005.0
2005-03-17 15:15:00,139.689,139.855,139.66,139.839,1517800001.0
2005-03-17 15:30:00,139.83,139.849,139.629,139.667,1612099996.0
2005-03-17 15:45:00,139.673,139.853,139.666,139.836,1804799992.0
2005-03-17 16:00:00,139.844,139.941,139.82,139.919,1488399999.0
2005-03-17 16:15:00,139.925,139.934,139.768,139.782,1302399993.0
2005-03-17 16:30:00,139.79,139.816,139.74,139.81,1407799996.0
2005-03-17 16:45:00,139.813,139.887,139.794,139.827,1297500004.0
2005-03-17 17:00:00,139.829,139.896,139.705,139.855,1362500009.0
2005-03-17 17:15:00,139.852,139.864,139.752,139.819,1322200006.0
2005-03-17 17:30:00,139.818,139.878,139.809,139.839,1634000007.0
2005-03-17 17:45:00,139.838,139.856,139.79,139.822,1459499986.0
2005-03-17 18:00:00,139.813,139.92,139.753,139.753,19572999963.0
2005-03-17 18:15:00,139.757,139.82,139.736,139.786,15206299997.0
2005-03-17 18:30:00,139.782,139.864,139.763,139.828,11245599994.0
2005-03-17 18:45:00,139.82,139.851,139.771,139.84,9048499981.0
2005-03-17 19:00:00,139.838,139.93,139.807,139.852,7750199982.0
2005-03-17 19:15:00,139.846,139.911,139.84,139.858,8435199978.0
2005-03-17 19:30:00,139.862,139.875,139.77,139.797,8573899997.0
2005-03-17 19:45:00,139.82,139.862,139.728,139.73,5840400005.0
2005-03-17 20:00:00,139.735,139.87,139.718,139.789,6920800015.0
2005-03-17 20:15:00,139.789,139.835,139.772,139.82,7689399990.0
2005-03-17 20:30:00,139.853,139.853,139.78,139.81,11161299994.0
2005-03-17 20:45:00,139.815,139.845,139.796,139.825,11394799991.0
2005-03-17 21:00:00,139.827,139.857,139.794,139.84,8639499994.0
2005-03-17 21:15:00,139.859,139.878,139.816,139.85,8160399968.0
2005-03-17 21:30:00,139.855,139.877,139.817,139.84,3899999995.0
2005-03-17 21:45:00,139.85,139.887,139.825,139.834,2592299994.0
2005-03-17 22:00:00,139.832,139.856,139.79,139.81,2761700007.0
2005-03-17 22:15:00,139.813,139.831,139.788,139.812,2885299997.0
2005-03-17 22:30:00,139.808,139.816,139.785,139.802,3486199991.0
2005-03-17 22:45:00,139.811,139.84,139.778,139.793,2690299996.0
2005-03-17 23:00:00,139.812,139.824,139.785,139.79,840699998.0
2005-03-17 23:15:00,139.794,139.826,139.774,139.805,1347999993.0
2005-03-17 23:30:00,139.805,139.813,139.79,139.811,920900005.0
2005-03-17 23:45:00,139.808,139.838,139.745,139.838,1300199995.0
2005-03-18 00:00:00,139.782,139.831,139.762,139.797,1270199997.0
2005-03-18 00:15:00,139.814,139.863,139.793,139.821,1327599995.0
2005-03-18 00:30:00,139.833,139.868,139.796,139.846,1334599988.0
2005-03-18 00:45:00,139.848,139.873,139.825,139.825,1086999998.0
2005-03-18 01:00:00,139.832,139.857,139.782,139.822,1462599997.0
2005-03-18 01:15:00,139.83,139.853,139.776,139.813,1277200000.0
2005-03-18 01:30:00,139.81,139.856,139.77,139.8,1615199997.0
2005-03-18 01:45:00,139.793,139.868,139.78,139.839,1373900001.0
2005-03-18 02:00:00,139.856,140.09,139.836,140.024,1709400000.0
2005-03-18 02:15:00,140.027,140.062,139.957,139.996,1283200003.0
2005-03-18 02:30:00,140.007,140.043,139.977,140.004,1196399997.0
2005-03-18 02:45:00,140.011,140.164,139.973,140.114,1547799992.0
2005-03-18 03:00:00,140.124,140.124,139.98,140.011,1299800010.0
2005-03-18 03:15:00,140.018,140.041,139.915,139.92,1262499996.0
2005-03-18 03:30:00,139.901,139.93,139.875,139.905,1228899999.0
2005-03-18 03:45:00,139.913,139.944,139.888,139.93,1141200000.0
2005-03-18 04:00:00,139.944,139.951,139.894,139.915,1197499997.0
2005-03-18 04:15:00,139.907,139.91,139.841,139.89,1460499998.0
2005-03-18 04:30:00,139.898,139.901,139.839,139.878,1285900005.0
2005-03-18 04:45:00,139.88,139.917,139.847,139.87,1112399992.0
2005-03-18 05:00:00,139.873,139.915,139.86,139.91,1249300000.0
2005-03-18 05:15:00,139.908,139.983,139.897,139.978,1448799998.0
2005-03-18 05:30:00,139.961,140.009,139.942,140.001,1079499992.0
2005-03-18 05:45:00,139.995,140.005,139.945,139.967,1336699997.0
2005-03-18 06:00:00,139.966,140.005,139.902,139.991,1216000003.0
2005-03-18 06:15:00,139.997,140.046,139.9,140.041,1255300002.0
2005-03-18 06:30:00,140.042,140.042,139.986,139.992,1127199989.0
2005-03-18 06:45:00,139.998,140.069,139.994,140.054,1530400000.0
2005-03-18 07:00:00,140.057,140.068,139.998,140.01,1640000003.0
2005-03-18 07:15:00,139.983,140.065,139.961,139.961,1284600003.0
2005-03-18 07:30:00,140.029,140.035,139.958,139.97,1430899989.0
2005-03-18 07:45:00,139.97,139.989,139.941,139.975,1276400002.0
2005-03-18 08:00:00,139.977,140.03,139.963,140.002,1424299993.0
2005-03-18 08:15:00,140.008,140.034,139.984,140.004,1220199991.0
2005-03-18 08:30:00,140.007,140.081,139.993,140.081,1573799990.0
2005-03-18 08:45:00,140.09,140.148,139.996,140.097,1642100003.0
2005-03-18 09:00:00,140.087,140.099,140.016,140.042,1490799999.0
2005-03-18 09:15:00,140.047,140.075,139.99,140.025,1421799999.0
2005-03-18 09:30:00,140.024,140.058,139.961,139.961,1371699994.0
2005-03-18 09:45:00,139.973,139.977,139.917,139.957,1436199998.0
2005-03-18 10:00:00,139.949,139.968,139.831,139.876,1479300003.0
2005-03-18 10:15:00,139.877,139.897,139.64,139.672,1647399989.0
2005-03-18 10:30:00,139.68,139.73,139.643,139.683,1639499998.0
2005-03-18 10:45:00,139.693,139.703,139.458,139.53,1608200000.0
2005-03-18 11:00:00,139.553,139.662,139.547,139.619,1372399994.0
2005-03-18 11:15:00,139.6,139.66,139.582,139.587,1340399992.0
2005-03-18 11:30:00,139.592,139.63,139.585,139.595,1383000003.0
2005-03-18 11:45:00,139.593,139.632,139.55,139.588,1605899995.0
2005-03-18 12:00:00,139.581,139.596,139.54,139.55,1502499994.0
2005-03-18 12:15:00,139.554,139.607,139.493,139.586,1553799988.0
2005-03-18 12:30:00,139.601,139.68,139.593,139.665,1380099996.0
2005-03-18 12:45:00,139.684,139.756,139.646,139.646,1604800003.0
2005-03-18 13:00:00,139.659,139.699,139.61,139.638,1257999997.0
2005-03-18 13:15:00,139.633,139.692,139.562,139.627,1142900002.0
2005-03-18 13:30:00,139.635,139.646,139.613,139.638,1028700003.0
2005-03-18 13:45:00,139.641,139.661,139.576,139.592,999499988.0
2005-03-18 14:00:00,139.612,139.638,139.572,139.618,1469300002.0
2005-03-18 14:15:00,139.612,139.628,139.505,139.524,1699099998.0
2005-03-18 14:30:00,139.482,139.543,139.468,139.538,1398400004.0
2005-03-18 14:45:00,139.563,139.576,139.465,139.465,1345300002.0
2005-03-18 15:00:00,139.46,139.492,139.241,139.241,1336100000.0
2005-03-18 15:15:00,139.237,139.338,139.237,139.305,1433799998.0
2005-03-18 15:30:00,139.3,139.314,139.21,139.257,1467099999.0
2005-03-18 15:45:00,139.265,139.327,139.248,139.272,1109999999.0
2005-03-18 16:00:00,139.272,139.298,139.245,139.271,1336800003.0
2005-03-18 16:15:00,139.267,139.345,139.249,139.279,1322400004.0
2005-03-18 16:30:00,139.287,139.299,139.176,139.21,1530299996.0
2005-03-18 16:45:00,139.19,139.242,139.078,139.189,1494900001.0
2005-03-18 17:00:00,139.195,139.319,139.183,139.291,1605400001.0
2005-03-18 17:15:00,139.29,139.332,139.219,139.223,1320299997.0
2005-03-18 17:30:00,139.218,139.301,139.213,139.301,1249199994.0
2005-03-18 17:45:00,139.291,139.33,139.265,139.314,1329899997.0
2005-03-18 18:00:00,139.332,139.34,139.165,139.195,19508700004.0
2005-03-18 18:15:00,139.189,139.278,139.176,139.246,15265099963.0
2005-03-18 18:30:00,139.255,139.416,139.191,139.39,10765699994.0
2005-03-18 18:45:00,139.39,139.406,139.31,139.334,9441799982.0
2005-03-18 19:00:00,139.345,139.409,139.258,139.39,6969899994.0
2005-03-18 19:15:00,139.397,139.432,139.385,139.407,9017900017.0
2005-03-18 19:30:00,139.41,139.426,139.348,139.38,8246899982.0
2005-03-18 19:45:00,139.397,139.489,139.268,139.405,6087300011.0
2005-03-18 20:00:00,139.458,139.468,139.415,139.43,7076099978.0
2005-03-18 20:15:00,139.434,139.445,139.375,139.405,7651399990.0
2005-03-18 20:30:00,139.406,139.451,139.378,139.426,11307199987.0
2005-03-18 20:45:00,139.449,139.458,139.384,139.41,11310199964.0
2005-03-18 21:00:00,139.411,139.461,139.37,139.4,8598199973.0
2005-03-18 21:15:00,139.4,139.43,139.371,139.378,8347600024.0
2005-03-18 21:30:00,139.372,139.409,139.372,139.389,3759799986.0
2005-03-18 21:45:00,139.39,139.427,139.364,139.385,2471600004.0
2005-03-18 22:00:00,139.387,139.404,139.335,139.37,2975999988.0
2005-03-18 22:15:00,139.371,139.415,139.32,139.354,2674200000.0
2005-03-18 22:30:00,139.352,139.392,139.34,139.36,3219199992.0
2005-03-18 22:45:00,139.363,139.405,139.342,139.387,2283999992.0
2005-03-18 23:00:00,139.407,139.457,139.345,139.449,1278899997.0
2005-03-18 23:15:00,139.451,139.481,139.363,139.481,1125700003.0
2005-03-18 23:30:00,139.48,139.52,139.371,139.497,1247000003.0
2005-03-18 23:45:00,139.487,139.578,139.349,139.559,1337199997.0
2005-03-21 00:00:00,139.425,139.438,139.389,139.42,1259599997.0
2005-03-21 00:15:00,139.413,139.46,139.379,139.379,1554599994.0
2005-03-21 00:30:00,139.397,139.428,139.386,139.423,1390399997.0
2005-03-21 00:45:00,139.419,139.511,139.38,139.426,1263499998.0
2005-03-21 01:00:00,139.403,139.468,139.403,139.439,1503099991.0
2005-03-21 01:15:00,139.458,139.468,139.407,139.434,1331400005.0
2005-03-21 01:30:00,139.43,139.445,139.372,139.373,1534299997.0
2005-03-21 01:45:00,139.386,139.445,139.371,139.387,1047699993.0
2005-03-21 02:00:00,139.383,139.406,139.324,139.324,1399499997.0
2005-03-21 02:15:00,139.341,139.413,139.333,139.402,1248299998.0
2005-03-21 02:30:00,139.393,139.44,139.385,139.427,1228799993.0
2005-03-21 02:45:00,139.421,139.439,139.31,139.346,1400699996.0
2005-03-21 03:00:00,139.359,139.398,139.311,139.334,1286900001.0
2005-03-21 03:15:00,139.341,139.37,139.198,139.208,1523099996.0
2005-03-21 03:30:00,139.213,139.318,139.213,139.262,1130800009.0
2005-03-21 03:45:00,139.295,139.349,139.279,139.343,1331699994.0
2005-03-21 04:00:00,139.343,139.356,139.171,139.205,1451799995.0
2005-03-21 04:15:00,139.193,139.227,139.171,139.185,1755799997.0
2005-03-21 04:30:00,139.203,139.232,139.178,139.222,1183600000.0
2005-03-21 04:45:00,139.212,139.255,139.153,139.227,1529599998.0
2005-03-21 05:00:00,139.233,139.24,139.161,139.192,1596799990.0
2005-03-21 05:15:00,139.208,139.265,139.151,139.169,1386799996.0
2005-03-21 05:30:00,139.178,139.204,139.127,139.139,1680399987.0
2005-03-21 05:45:00,139.154,139.154,139.082,139.093,1221999997.0
2005-03-21 06:00:00,139.095,139.117,138.995,139.073,1757399992.0
2005-03-21 06:15:00,139.08,139.117,139.052,139.112,1472199999.0
2005-03-21 06:30:00,139.097,139.129,139.067,139.09,1379200001.0
2005-03-21 06:45:00,139.09,139.113,139.057,139.07,1440400003.0
2005-03-21 07:00:00,139.08,139.085,138.996,139.008,1559800002.0
2005-03-21 07:15:00,139.01,139.088,139.01,139.073,1046399998.0
2005-03-21 07:30:00,139.103,139.134,139.068,139.094,1285499999.0
2005-03-21 07:45:00,139.096,139.157,139.067,139.13,1261899999.0
2005-03-21 08:00:00,139.143,139.184,139.118,139.139,1062400000.0
2005-03-21 08:15:00,139.162,139.171,139.089,139.131,1576000000.0
2005-03-21 08:30:00,139.155,139.206,139.061,139.106,1553399994.0
2005-03-21 08:45:00,139.112,139.132,139.044,139.067,1229799998.0
2005-03-21 09:00:00,139.053,139.089,139.027,139.031,1466900012.0
2005-03-21 09:15:00,139.03,139.051,138.998,139.012,1300600004.0
2005-03-21 09:30:00,139.025,139.043,138.93,138.93,1430599999.0
2005-03-21 09:45:00,138.952,138.953,138.803,138.853,1423099986.0
2005-03-21 10:00:00,138.847,138.95,138.847,138.908,1427400000.0
2005-03-21 10:15:00,138.911,138.942,138.884,138.926,1603399994.0
2005-03-21 10:30:00,138.947,138.95,138.878,138.916,1671599996.0
2005-03-21 10:45:00,138.918,138.953,138.885,138.943,1398900006.0
2005-03-21 11:00:00,138.955,139.085,138.945,139.04,1312899995.0
2005-03-21 11:15:00,139.033,139.038,138.967,139.015,1569600001.0
2005-03-21 11:30:00,139.021,139.076,139.011,139.033,1505899992.0
2005-03-21 11:45:00,139.032,139.112,139.003,139.095,1783300002.0
2005-03-21 12:00:00,139.123,139.171,139.1,139.147,1671100007.0
2005-03-21 12:15:00,139.135,139.228,139.132,139.135,1064599995.0
2005-03-21 12:30:00,139.137,139.175,139.062,139.095,1180200000.0
2005-03-21 12:45:00,139.109,139.109,138.987,139.005,1752299999.0
2005-03-21 13:00:00,139.013,139.031,138.995,139.015,1242399997.0
2005-03-21 13:15:00,139.018,139.066,138.973,139.032,1777499991.0
2005-03-21 13:30:00,139.026,139.03,138.941,138.96,1101199993.0
2005-03-21 13:45:00,138.954,138.982,138.89,138.973,1143500001.0
2005-03-21 14:00:00,139.004,139.004,138.937,138.98,1654999992.0
2005-03-21 14:15:00,138.996,139.019,138.93,138.937,1436099995.0
2005-03-21 14:30:00,138.932,138.967,138.898,138.92,1377299999.0
2005-03-21 14:45:00,138.949,139.022,138.928,138.975,1372500003.0
2005-03-21 15:00:00,138.987,139.054,138.948,139.048,1322199998.0
2005-03-21 15:15:00,139.08,139.097,138.99,139.045,1400800001.0
2005-03-21 15:30:00,139.042,139.042,138.977,138.977,1295299999.0
2005-03-21 15:45:00,138.98,139.0,138.902,138.916,1303699998.0
2005-03-21 16:00:00,138.915,138.915,138.822,138.84,1246799990.0
2005-03-21 16:15:00,138.843,138.955,138.803,138.918,1402000000.0
2005-03-21 16:30:00,138.929,138.947,138.844,138.875,1541900004.0
2005-03-21 16:45:00,138.885,139.047,138.882,138.963,1187900002.0
2005-03-21 17:00:00,138.965,138.98,138.833,138.837,1681100006.0
2005-03-21 17:15:00,138.839,138.848,138.663,138.673,1340000005.0
2005-03-21 17:30:00,138.679,138.702,138.424,138.507,1432999994.0
2005-03-21 17:45:00,138.52,138.52,138.414,138.435,1173899996.0
2005-03-21 18:00:00,138.467,138.546,138.3,138.525,18524599967.0
2005-03-21 18:15:00,138.554,138.572,138.421,138.448,16248399958.0
2005-03-21 18:30:00,138.457,138.47,138.333,138.333,11382099979.0
2005-03-21 18:45:00,138.347,138.357,138.279,138.34,9330399985.0
2005-03-21 19:00:00,138.34,138.38,138.295,138.33,7508799987.0
2005-03-21 19:15:00,138.336,138.354,138.276,138.308,8942499979.0
2005-03-21 19:30:00,138.32,138.436,138.316,138.402,8396900005.0
2005-03-21 19:45:00,138.425,138.461,138.367,138.408,6163699985.0
2005-03-21 20:00:00,138.425,138.437,138.297,138.379,7066399989.0
2005-03-21 20:15:00,138.402,138.402,138.322,138.368,7353999981.0
2005-03-21 20:30:00,138.35,138.418,138.338,138.353,10963599996.0
2005-03-21 20:45:00,138.357,138.392,138.293,138.3,10294299979.0
2005-03-21 21:00:00,138.3,138.38,138.291,138.362,8679699986.0
2005-03-21 21:15:00,138.382,138.407,138.347,138.348,8240899994.0
2005-03-21 21:30:00,138.36,138.396,138.335,138.378,4346799996.0
2005-03-21 21:45:00,138.387,138.508,138.377,138.456,2657200000.0
2005-03-21 22:00:00,138.454,138.482,138.353,138.371,3148699977.0
2005-03-21 22:15:00,138.37,138.407,138.351,138.364,2543499996.0
2005-03-21 22:30:00,138.365,138.39,138.348,138.374,3451400001.0
2005-03-21 22:45:00,138.372,138.4,138.362,138.362,2685899995.0
2005-03-21 23:00:00,138.375,138.408,138.363,138.383,1295800000.0
2005-03-21 23:15:00,138.382,138.417,138.357,138.374,1200899995.0
2005-03-21 23:30:00,138.378,138.391,138.355,138.378,1035799998.0
2005-03-21 23:45:00,138.377,138.394,138.325,138.365,1265999997.0
2005-03-22 00:00:00,138.354,138.419,138.326,138.404,1437199987.0
2005-03-22 00:15:00,138.402,138.46,138.335,138.43,1829400002.0
2005-03-22 00:30:00,138.447,138.49,138.367,138.478,1416600001.0
2005-03-22 00:45:00,138.479,138.488,138.429,138.455,1303399996.0
2005-03-22 01:00:00,138.457,138.504,138.424,138.491,1395200007.0
2005-03-22 01:15:00,138.49,138.524,138.395,138.487,1356300002.0
2005-03-22 01:30:00,138.489,138.504,138.386,138.423,1658000001.0
2005-03-22 01:45:00,138.437,138.453,138.372,138.408,1212999997.0
2005-03-22 02:00:00,138.415,138.494,138.405,138.487,1641099998.0
2005-03-22 02:15:00,138.488,138.509,138.393,138.437,1350600006.0
2005-03-22 02:30:00,138.444,138.485,138.424,138.44,1421799994.0
2005-03-22 02:45:00,138.445,138.5,138.421,138.45,1315199995.0
2005-03-22 03:00:00,138.456,138.476,138.433,138.446,1212799999.0
2005-03-22 03:15:00,138.451,138.498,138.442,138.493,1267399999.0
2005-03-22 03:30:00,138.49,138.51,138.433,138.45,1235400000.0
2005-03-22 03:45:00,138.47,138.487,138.416,138.458,1452300002.0
2005-03-22 04:00:00,138.46,138.472,138.375,138.408,1137399993.0
2005-03-22 04:15:00,138.407,138.425,138.379,138.388,1183399994.0
2005-03-22 04:30:00,138.413,138.42,138.364,138.389,1137899997.0
2005-03-22 04:45:00,138.378,138.379,138.322,138.34,1082699995.0
2005-03-22 05:00:00,138.342,138.382,138.322,138.363,1228700002.0
2005-03-22 05:15:00,138.37,138.418,138.337,138.359,1180900006.0
2005-03-22 05:30:00,138.354,138.359,138.308,138.311,1269199999.0
2005-03-22 05:45:00,138.322,138.336,138.289,138.295,1192899992.0
2005-03-22 06:00:00,138.257,138.315,138.257,138.31,1353099999.0
2005-03-22 06:15:00,138.311,138.399,138.296,138.371,1398699998.0
2005-03-22 06:30:00,138.362,138.413,138.354,138.406,1207799993.0
2005-03-22 06:45:00,138.422,138.428,138.372,138.407,1310000000.0
2005-03-22 07:00:00,138.412,138.412,138.339,138.365,1473800002.0
2005-03-22 07:15:00,138.361,138.417,138.348,138.41,978599999.0
2005-03-22 07:30:00,138.412,138.445,138.394,138.415,1210000002.0
2005-03-22 07:45:00,138.397,138.411,138.296,138.332,1258600000.0
2005-03-22 08:00:00,138.33,138.377,138.317,138.334,1276499990.0
2005-03-22 08:15:00,138.346,138.346,138.255,138.255,959900002.0
2005-03-22 08:30:00,138.246,138.33,138.239,138.313,1727999996.0
2005-03-22 08:45:00,138.321,138.343,138.25,138.325,1597700005.0
2005-03-22 09:00:00,138.325,138.365,138.245,138.287,1495000001.0
2005-03-22 09:15:00,138.301,138.326,138.201,138.207,1115999998.0
2005-03-22 09:30:00,138.215,138.235,138.18,138.199,1410899986.0
2005-03-22 09:45:00,138.205,138.281,138.136,138.15,1217500000.0
2005-03-22 10:00:00,138.154,138.383,138.14,138.358,1464000008.0
2005-03-22 10:15:00,138.363,138.502,138.363,138.482,1511599992.0
2005-03-22 10:30:00,138.482,138.501,138.44,138.488,1302299998.0
2005-03-22 10:45:00,138.508,138.51,138.384,138.384,1142600003.0
2005-03-22 11:00:00,138.394,138.422,138.371,138.378,1544299998.0
2005-03-22 11:15:00,138.369,138.378,138.33,138.334,1306799996.0
2005-03-22 11:30:00,138.342,138.462,138.342,138.455,1292200002.0
2005-03-22 11:45:00,138.462,138.481,138.417,138.481,1887600005.0
2005-03-22 12:00:00,138.476,138.486,138.384,138.404,1373199990.0
2005-03-22 12:15:00,138.399,138.437,138.304,138.335,1409800003.0
2005-03-22 12:30:00,138.342,138.356,138.242,138.242,1410500008.0
2005-03-22 12:45:00,138.255,138.386,138.198,138.341,1498699988.0
2005-03-22 13:00:00,138.365,138.391,138.32,138.357,1220800003.0
2005-03-22 13:15:00,138.373,138.414,138.342,138.373,1803600004.0
2005-03-22 13:30:00,138.377,138.391,138.244,138.297,1212099997.0
2005-03-22 13:45:00,138.296,138.393,138.296,138.354,1241999998.0
2005-03-22 14:00:00,138.354,138.376,138.305,138.347,1587299999.0
2005-03-22 14:15:00,138.327,138.379,138.292,138.326,1411699998.0
2005-03-22 14:30:00,138.323,138.347,138.271,138.299,1452499998.0
2005-03-22 14:45:00,138.298,138.37,138.278,138.349,1414499994.0
2005-03-22 15:00:00,138.362,138.435,138.357,138.411,1139399991.0
2005-03-22 15:15:00,138.398,138.504,138.398,138.455,1527099988.0
2005-03-22 15:30:00,138.452,138.456,138.407,138.407,1288799996.0
2005-03-22 15:45:00,138.425,138.468,138.396,138.425,1132400004.0
2005-03-22 16:00:00,138.442,138.563,138.429,138.504,1274000002.0
2005-03-22 16:15:00,138.502,138.52,138.422,138.441,1515699990.0
2005-03-22 16:30:00,138.464,138.548,138.389,138.548,1397100006.0
2005-03-22 16:45:00,138.522,138.565,138.457,138.518,1215799999.0
2005-03-22 17:00:00,138.512,138.648,138.493,138.637,1296700011.0
2005-03-22 17:15:00,138.631,138.669,138.581,138.646,1176299994.0
2005-03-22 17:30:00,138.637,138.655,138.607,138.631,1421799989.0
2005-03-22 17:45:00,138.64,138.662,138.572,138.572,1057300004.0
2005-03-22 18:00:00,138.577,138.683,138.576,138.668,19927499981.0
2005-03-22 18:15:00,138.668,138.712,138.65,138.683,15607099998.0
2005-03-22 18:30:00,138.682,138.701,138.595,138.598,10801299985.0
2005-03-22 18:45:00,138.609,138.701,138.602,138.63,9777899988.0
2005-03-22 19:00:00,138.645,138.742,138.613,138.715,7230299991.0
2005-03-22 19:15:00,138.703,138.742,138.568,138.665,8507800000.0
2005-03-22 19:30:00,138.687,138.688,138.595,138.605,8873200005.0
2005-03-22 19:45:00,138.608,138.665,138.56,138.637,6712199994.0
2005-03-22 20:00:00,138.654,138.688,138.587,138.655,6327099989.0
2005-03-22 20:15:00,138.654,138.687,138.625,138.661,7441700000.0
2005-03-22 20:30:00,138.683,138.685,138.635,138.655,11255999962.0
2005-03-22 20:45:00,138.66,138.729,138.646,138.66,11203799976.0
2005-03-22 21:00:00,138.654,138.737,138.548,138.644,8540799983.0
2005-03-22 21:15:00,138.648,138.788,138.167,138.246,8915199980.0
2005-03-22 21:30:00,138.257,138.383,138.145,138.19,3990499997.0
2005-03-22 21:45:00,138.224,138.277,137.888,137.978,2437500002.0
2005-03-22 22:00:00,137.971,138.17,137.895,138.025,2886099991.0
2005-03-22 22:15:00,138.039,138.171,137.91,138.1,2714399990.0
2005-03-22 22:30:00,138.142,138.235,138.041,138.227,3106299992.0
2005-03-22 22:45:00,138.235,138.235,138.088,138.116,2508499995.0
2005-03-22 23:00:00,138.14,138.15,138.07,138.105,1329199995.0
2005-03-22 23:15:00,138.108,138.109,138.006,138.027,1511999991.0
2005-03-22 23:30:00,138.03,138.053,137.97,137.993,1441099998.0
2005-03-22 23:45:00,137.998,138.187,137.979,138.187,1564000003.0
2005-03-23 00:00:00,138.177,138.181,137.971,138.003,1520699992.0
2005-03-23 00:15:00,138.04,138.051,137.964,137.994,1278799999.0
2005-03-23 00:30:00,137.993,138.058,137.977,138.027,1682400003.0
2005-03-23 00:45:00,138.046,138.152,138.027,138.067,1742199991.0
2005-03-23 01:00:00,138.065,138.117,138.056,138.091,1317599998.0
2005-03-23 01:15:00,138.128,138.154,138.091,138.106,1634299988.0
2005-03-23 01:30:00,138.107,138.126,138.002,138.025,1599999994.0
2005-03-23 01:45:00,138.025,138.074,137.948,137.993,1287100001.0
2005-03-23 02:00:00,137.972,138.081,137.958,137.982,1188700007.0
2005-03-23 02:15:00,137.978,138.003,137.886,137.913,1412299999.0
2005-03-23 02:30:00,137.916,137.957,137.824,137.839,1680699985.0
2005-03-23 02:45:00,137.832,137.87,137.764,137.83,1825700002.0
2005-03-23 03:00:00,137.865,137.896,137.762,137.876,1722999992.0
2005-03-23 03:15:00,137.861,137.92,137.844,137.88,1479899993.0
2005-03-23 03:30:00,137.894,137.939,137.844,137.902,1654999992.0
2005-03-23 03:45:00,137.883,137.991,137.868,137.896,1566599997.0
2005-03-23 04:00:00,137.893,137.934,137.81,137.86,1594500004.0
2005-03-23 04:15:00,137.859,137.915,137.773,137.829,1294399997.0
2005-03-23 04:30:00,137.863,137.884,137.796,137.836,1451399998.0
2005-03-23 04:45:00,137.838,137.871,137.792,137.859,1601700001.0
2005-03-23 05:00:00,137.848,137.899,137.824,137.87,1609399993.0
2005-03-23 05:15:00,137.883,137.897,137.808,137.834,1380699991.0
2005-03-23 05:30:00,137.818,137.868,137.796,137.843,1430700000.0
2005-03-23 05:45:00,137.844,137.865,137.776,137.853,1548400002.0
2005-03-23 06:00:00,137.873,137.873,137.762,137.812,1639200000.0
2005-03-23 06:15:00,137.82,137.836,137.743,137.768,1531800002.0
2005-03-23 06:30:00,137.77,137.813,137.721,137.792,1721499992.0
2005-03-23 06:45:00,137.783,137.81,137.721,137.739,1710700002.0
2005-03-23 07:00:00,137.742,137.779,137.677,137.68,1769799997.0
2005-03-23 07:15:00,137.668,137.691,137.637,137.66,1644200004.0
2005-03-23 07:30:00,137.673,137.719,137.639,137.696,1545000000.0
2005-03-23 07:45:00,137.695,137.708,137.629,137.694,1585099990.0
2005-03-23 08:00:00,137.69,137.738,137.643,137.669,1601399992.0
2005-03-23 08:15:00,137.653,137.697,137.628,137.657,1646899996.0
2005-03-23 08:30:00,137.646,137.671,137.565,137.613,1669599997.0
2005-03-23 08:45:00,137.622,137.672,137.583,137.667,1459900005.0
2005-03-23 09:00:00,137.658,137.743,137.652,137.663,1706700006.0
2005-03-23 09:15:00,137.661,137.759,137.636,137.735,1885000006.0
2005-03-23 09:30:00,137.716,137.787,137.704,137.751,1462800000.0
2005-03-23 09:45:00,137.787,137.826,137.722,137.803,1345199997.0
2005-03-23 10:00:00,137.802,137.827,137.75,137.826,1375199992.0
2005-03-23 10:15:00,137.808,137.883,137.804,137.864,1677199993.0
2005-03-23 10:30:00,137.842,137.874,137.742,137.794,1817799993.0
2005-03-23 10:45:00,137.798,137.92,137.754,137.834,1313800001.0
2005-03-23 11:00:00,137.82,137.843,137.651,137.663,1644999995.0
2005-03-23 11:15:00,137.638,137.709,137.554,137.709,1724700003.0
2005-03-23 11:30:00,137.717,137.732,137.613,137.663,1606300002.0
2005-03-23 11:45:00,137.658,137.692,137.573,137.631,1644100009.0
2005-03-23 12:00:00,137.631,137.686,137.608,137.662,1704099994.0
2005-03-23 12:15:00,137.657,137.773,137.636,137.729,1323499993.0
2005-03-23 12:30:00,137.731,137.774,137.677,137.746,1560200000.0
2005-03-23 12:45:00,137.745,137.763,137.622,137.679,1707299987.0
2005-03-23 13:00:00,137.668,137.75,137.657,137.743,1532399996.0
2005-03-23 13:15:00,137.74,137.802,137.696,137.75,1516399994.0
2005-03-23 13:30:00,137.751,137.787,137.701,137.757,1630699997.0
2005-03-23 13:45:00,137.755,137.797,137.712,137.717,1567599999.0
2005-03-23 14:00:00,137.72,137.742,137.642,137.715,1616199996.0
2005-03-23 14:15:00,137.684,137.735,137.661,137.67,1525399995.0
2005-03-23 14:30:00,137.665,137.726,137.638,137.707,1843999996.0
2005-03-23 14:45:00,137.709,137.749,137.624,137.695,1440300001.0
2005-03-23 15:00:00,137.725,137.732,137.627,137.658,1617100003.0
2005-03-23 15:15:00,137.647,137.672,137.584,137.659,1793199986.0
2005-03-23 15:30:00,137.655,137.656,137.316,137.422,1796199989.0
2005-03-23 15:45:00,137.433,137.533,137.388,137.508,1611399993.0
2005-03-23 16:00:00,137.517,137.561,137.433,137.533,1477199995.0
2005-03-23 16:15:00,137.533,137.578,137.454,137.48,1447000000.0
2005-03-23 16:30:00,137.495,137.588,137.477,137.513,1383100009.0
2005-03-23 16:45:00,137.535,137.658,137.512,137.598,1734700011.0
2005-03-23 17:00:00,137.603,137.612,137.497,137.517,1526899999.0
2005-03-23 17:15:00,137.523,137.535,137.433,137.483,1465500000.0
2005-03-23 17:30:00,137.472,137.512,137.408,137.462,1598399997.0
2005-03-23 17:45:00,137.479,137.567,137.429,137.567,1378599995.0
2005-03-23 18:00:00,137.558,137.561,137.43,137.561,19700299975.0
2005-03-23 18:15:00,137.527,137.548,137.472,137.516,15560399963.0
2005-03-23 18:30:00,137.52,137.631,137.466,137.608,10885699967.0
2005-03-23 18:45:00,137.591,137.641,137.404,137.457,9720899995.0
2005-03-23 19:00:00,137.44,137.461,137.315,137.318,7538599997.0
2005-03-23 19:15:00,137.301,137.497,137.297,137.48,8461899995.0
2005-03-23 19:30:00,137.489,137.726,137.463,137.702,8353999979.0
2005-03-23 19:45:00,137.703,137.778,137.655,137.743,6709299993.0
2005-03-23 20:00:00,137.768,137.825,137.7,137.77,6751199973.0
2005-03-23 20:15:00,137.763,137.8,137.676,137.719,7978899971.0
2005-03-23 20:30:00,137.716,137.748,137.592,137.608,10705099987.0
2005-03-23 20:45:00,137.608,137.642,137.531,137.598,11011700005.0
2005-03-23 21:00:00,137.604,137.642,137.52,137.53,9015500018.0
2005-03-23 21:15:00,137.543,137.61,137.509,137.556,8263700012.0
2005-03-23 21:30:00,137.552,137.654,137.541,137.619,4319999988.0
2005-03-23 21:45:00,137.608,137.63,137.484,137.519,2630599997.0
2005-03-23 22:00:00,137.553,137.569,137.462,137.462,2892299994.0
2005-03-23 22:15:00,137.488,137.593,137.455,137.553,2937799998.0
2005-03-23 22:30:00,137.557,137.599,137.517,137.54,2984300003.0
2005-03-23 22:45:00,137.57,137.623,137.543,137.598,2538699999.0
2005-03-23 23:00:00,137.579,137.675,137.529,137.644,1483600007.0
2005-03-23 23:15:00,137.625,137.697,137.59,137.612,1519699997.0
2005-03-23 23:30:00,137.615,137.657,137.583,137.648,1445000003.0
2005-03-23 23:45:00,137.654,137.659,137.451,137.508,1354500000.0
2005-03-24 00:00:00,137.512,137.543,137.476,137.515,1437799998.0
2005-03-24 00:15:00,137.523,137.583,137.523,137.551,1398199992.0
2005-03-24 00:30:00,137.565,137.598,137.522,137.578,1649899997.0
2005-03-24 00:45:00,137.575,137.606,137.518,137.583,1375699995.0
2005-03-24 01:00:00,137.564,137.621,137.549,137.611,1421000003.0
2005-03-24 01:15:00,137.62,137.623,137.551,137.566,1496899993.0
2005-03-24 01:30:00,137.564,137.596,137.518,137.548,1851500005.0
2005-03-24 01:45:00,137.552,137.603,137.519,137.566,1350199990.0
2005-03-24 02:00:00,137.548,137.612,137.531,137.591,1551800011.0
2005-03-24 02:15:00,137.598,137.663,137.578,137.632,1490699994.0
2005-03-24 02:30:00,137.63,137.694,137.622,137.684,1426000002.0
2005-03-24 02:45:00,137.678,137.746,137.652,137.728,1522700001.0
2005-03-24 03:00:00,137.72,137.88,137.626,137.872,1733200000.0
2005-03-24 03:15:00,137.883,137.906,137.828,137.878,1689200000.0
2005-03-24 03:30:00,137.861,137.967,137.844,137.933,1448499996.0
2005-03-24 03:45:00,137.927,137.953,137.888,137.917,1467099989.0
2005-03-24 04:00:00,137.916,137.931,137.869,137.879,1872399995.0
2005-03-24 04:15:00,137.869,137.886,137.82,137.88,1570099989.0
2005-03-24 04:30:00,137.885,137.935,137.802,137.838,1704199986.0
2005-03-24 04:45:00,137.829,137.881,137.806,137.841,1638299998.0
2005-03-24 05:00:00,137.838,137.91,137.82,137.882,1576300002.0
2005-03-24 05:15:00,137.914,137.917,137.817,137.841,1447899996.0
2005-03-24 05:30:00,137.83,137.88,137.83,137.865,1407299999.0
2005-03-24 05:45:00,137.865,137.908,137.833,137.853,1329399998.0
2005-03-24 06:00:00,137.845,137.888,137.799,137.879,1472000000.0
2005-03-24 06:15:00,137.884,137.938,137.865,137.938,1581899997.0
2005-03-24 06:30:00,137.907,137.973,137.887,137.935,1429399995.0
2005-03-24 06:45:00,137.937,137.974,137.877,137.892,1444499997.0
2005-03-24 07:00:00,137.909,137.931,137.87,137.916,1675100004.0
2005-03-24 07:15:00,137.933,137.962,137.9,137.953,1420900007.0
2005-03-24 07:30:00,137.938,137.963,137.914,137.925,1611400001.0
2005-03-24 07:45:00,137.922,137.972,137.904,137.962,1155299997.0
2005-03-24 08:00:00,137.963,137.971,137.856,137.938,1108500003.0
2005-03-24 08:15:00,137.949,137.998,137.934,137.961,1796600006.0
2005-03-24 08:30:00,137.973,137.987,137.902,137.931,1810199998.0
2005-03-24 08:45:00,137.933,138.055,137.917,138.048,1737099992.0
2005-03-24 09:00:00,138.055,138.092,137.976,138.04,1453099999.0
2005-03-24 09:15:00,138.03,138.118,138.029,138.098,1611799998.0
2005-03-24 09:30:00,138.089,138.266,138.079,138.25,1667600008.0
2005-03-24 09:45:00,138.267,138.37,138.235,138.28,1416100001.0
2005-03-24 10:00:00,138.282,138.345,138.261,138.283,1430499995.0
2005-03-24 10:15:00,138.292,138.378,138.282,138.354,1698799994.0
2005-03-24 10:30:00,138.351,138.363,138.222,138.222,1602000003.0
2005-03-24 10:45:00,138.218,138.347,138.199,138.34,1436099998.0
2005-03-24 11:00:00,138.328,138.425,138.299,138.355,1558700001.0
2005-03-24 11:15:00,138.356,138.475,138.316,138.452,1474899996.0
2005-03-24 11:30:00,138.438,138.465,138.318,138.332,1599800003.0
2005-03-24 11:45:00,138.33,138.362,138.179,138.206,1579899998.0
2005-03-24 12:00:00,138.185,138.226,138.076,138.076,1542900002.0
2005-03-24 12:15:00,138.057,138.113,138.03,138.044,1546899993.0
2005-03-24 12:30:00,138.045,138.156,138.007,138.145,1659699991.0
2005-03-24 12:45:00,138.147,138.249,138.131,138.229,1480200001.0
2005-03-24 13:00:00,138.245,138.245,138.125,138.176,1513999996.0
2005-03-24 13:15:00,138.164,138.25,138.161,138.162,1574000002.0
2005-03-24 13:30:00,138.158,138.203,138.036,138.102,1489700004.0
2005-03-24 13:45:00,138.101,138.125,138.013,138.049,1385399998.0
2005-03-24 14:00:00,138.051,138.161,138.051,138.118,1535399992.0
2005-03-24 14:15:00,138.124,138.175,138.092,138.092,1529499992.0
2005-03-24 14:30:00,138.111,138.138,138.063,138.088,1566099995.0
2005-03-24 14:45:00,138.102,138.123,138.047,138.101,1462399997.0
2005-03-24 15:00:00,138.093,138.094,137.965,138.067,1512799990.0
2005-03-24 15:15:00,138.048,138.064,137.964,138.001,1740100000.0
2005-03-24 15:30:00,138.003,138.101,137.832,138.098,2003299997.0
2005-03-24 15:45:00,138.089,138.103,137.964,138.086,1398800001.0
2005-03-24 16:00:00,138.08,138.106,137.946,137.981,1631800000.0
2005-03-24 16:15:00,137.976,137.99,137.868,137.89,1775100005.0
2005-03-24 16:30:00,137.882,137.973,137.873,137.94,1769900006.0
2005-03-24 16:45:00,137.945,137.993,137.913,137.954,1442099991.0
2005-03-24 17:00:00,137.955,138.002,137.921,137.952,1408899998.0
2005-03-24 17:15:00,137.962,138.017,137.839,137.948,1460199997.0
2005-03-24 17:30:00,137.957,138.011,137.915,137.964,1594000000.0
2005-03-24 17:45:00,137.97,137.973,137.836,137.843,1573899995.0
2005-03-24 18:00:00,137.833,137.91,137.59,137.802,20182399948.0
2005-03-24 18:15:00,137.798,137.81,137.659,137.697,15591099981.0
2005-03-24 18:30:00,137.683,137.718,137.585,137.691,11204299975.0
2005-03-24 18:45:00,137.687,137.768,137.595,137.606,9884299990.0
2005-03-24 19:00:00,137.603,137.642,137.484,137.62,7690099969.0
2005-03-24 19:15:00,137.611,137.709,137.569,137.695,8591699987.0
2005-03-24 19:30:00,137.693,137.722,137.652,137.716,8686899995.0
2005-03-24 19:45:00,137.724,137.758,137.638,137.667,6408799995.0
2005-03-24 20:00:00,137.676,137.706,137.601,137.698,6867599986.0
2005-03-24 20:15:00,137.694,137.7,137.604,137.671,8022699976.0
2005-03-24 20:30:00,137.669,137.682,137.574,137.626,11461399973.0
2005-03-24 20:45:00,137.643,137.643,137.51,137.516,11424699997.0
2005-03-24 21:00:00,137.52,137.617,137.479,137.605,8505400010.0
2005-03-24 21:15:00,137.61,137.659,137.57,137.623,8720899999.0
2005-03-24 21:30:00,137.611,137.645,137.569,137.621,4418499993.0
2005-03-24 21:45:00,137.629,137.651,137.533,137.584,2647099980.0
2005-03-24 22:00:00,137.599,137.603,137.513,137.521,2236299993.0
2005-03-24 22:15:00,137.541,137.553,137.491,137.503,2586299988.0
2005-03-24 22:30:00,137.505,137.55,137.47,137.503,3351299992.0
2005-03-24 22:45:00,137.509,137.539,137.468,137.491,2811799999.0
2005-03-24 23:00:00,137.524,137.567,137.494,137.551,1340200004.0
2005-03-24 23:15:00,137.541,137.582,137.496,137.519,1429499993.0
2005-03-24 23:30:00,137.512,137.546,137.467,137.491,1450200001.0
2005-03-24 23:45:00,137.507,137.608,137.493,137.532,1607199999.0
2005-03-25 00:00:00,137.527,137.552,137.5,137.524,1292000004.0
2005-03-25 00:15:00,137.523,137.551,137.481,137.546,1596800005.0
2005-03-25 00:30:00,137.537,137.631,137.505,137.611,1572199993.0
2005-03-25 00:45:00,137.611,137.686,137.604,137.647,1593600012.0
2005-03-25 01:00:00,137.657,137.686,137.578,137.613,1674399995.0
2005-03-25 01:15:00,137.624,137.629,137.565,137.618,1407800000.0
2005-03-25 01:30:00,137.619,137.635,137.57,137.603,1545600008.0
2005-03-25 01:45:00,137.596,137.615,137.507,137.531,1520099996.0
2005-03-25 02:00:00,137.541,137.611,137.539,137.575,1494300004.0
2005-03-25 02:15:00,137.574,137.58,137.508,137.543,1494299997.0
2005-03-25 02:30:00,137.543,137.598,137.532,137.575,1507599996.0
2005-03-25 02:45:00,137.553,137.645,137.533,137.639,1736399994.0
2005-03-25 03:00:00,137.647,137.704,137.595,137.69,1565900001.0
2005-03-25 03:15:00,137.7,137.71,137.631,137.637,1627599998.0
2005-03-25 03:30:00,137.642,137.658,137.577,137.626,1482599996.0
2005-03-25 03:45:00,137.613,137.664,137.596,137.642,1637399994.0
2005-03-25 04:00:00,137.637,137.694,137.611,137.694,1764499999.0
2005-03-25 04:15:00,137.658,137.69,137.637,137.654,1581600002.0
2005-03-25 04:30:00,137.655,137.698,137.626,137.678,1330200002.0
2005-03-25 04:45:00,137.692,137.735,137.649,137.684,1638099995.0
2005-03-25 05:00:00,137.664,137.708,137.64,137.652,1480200008.0
2005-03-25 05:15:00,137.682,137.685,137.638,137.679,1255199993.0
2005-03-25 05:30:00,137.676,137.678,137.599,137.603,1243600003.0
2005-03-25 05:45:00,137.596,137.688,137.582,137.673,1510900002.0
2005-03-25 06:00:00,137.669,137.702,137.621,137.682,1627700002.0
2005-03-25 06:15:00,137.69,137.702,137.649,137.686,1412999993.0
2005-03-25 06:30:00,137.678,137.715,137.626,137.64,1409099997.0
2005-03-25 06:45:00,137.662,137.686,137.602,137.629,1381199995.0
2005-03-25 07:00:00,137.608,137.612,137.545,137.547,1541000005.0
2005-03-25 07:15:00,137.562,137.599,137.533,137.569,1374099993.0
2005-03-25 07:30:00,137.583,137.62,137.544,137.615,1780900002.0
2005-03-25 07:45:00,137.589,137.63,137.549,137.611,1150700002.0
2005-03-25 08:00:00,137.619,137.688,137.603,137.677,1384099988.0
2005-03-25 08:15:00,137.676,137.708,137.593,137.625,1492599993.0
2005-03-25 08:30:00,137.616,137.643,137.554,137.616,1380099998.0
2005-03-25 08:45:00,137.622,137.69,137.609,137.649,1671300009.0
2005-03-25 09:00:00,137.66,137.698,137.637,137.663,1443699993.0
2005-03-25 09:15:00,137.669,137.698,137.644,137.694,1429299996.0
2005-03-25 09:30:00,137.704,137.734,137.671,137.734,1547500009.0
2005-03-25 09:45:00,137.719,137.782,137.7,137.782,1479100000.0
2005-03-25 10:00:00,137.755,137.849,137.755,137.763,1623799995.0
2005-03-25 10:15:00,137.772,137.791,137.643,137.651,1623800004.0
2005-03-25 10:30:00,137.702,137.739,137.654,137.714,1237599990.0
2005-03-25 10:45:00,137.734,137.838,137.702,137.834,1648699990.0
2005-03-25 11:00:00,137.809,137.846,137.762,137.775,1519400001.0
2005-03-25 11:15:00,137.8,137.888,137.761,137.848,1313899992.0
2005-03-25 11:30:00,137.852,137.868,137.811,137.867,1325499995.0
2005-03-25 11:45:00,137.861,137.879,137.675,137.832,1528000003.0
2005-03-25 12:00:00,137.837,137.875,137.808,137.868,1478900004.0
2005-03-25 12:15:00,137.87,137.916,137.836,137.86,1527699997.0
2005-03-25 12:30:00,137.851,137.895,137.758,137.826,1540899994.0
2005-03-25 12:45:00,137.815,137.843,137.753,137.767,1438099998.0
2005-03-25 13:00:00,137.767,137.841,137.757,137.824,1475599996.0
2005-03-25 13:15:00,137.826,137.841,137.741,137.769,1586099996.0
2005-03-25 13:30:00,137.781,137.843,137.747,137.824,1513800000.0
2005-03-25 13:45:00,137.827,137.865,137.773,137.824,1544700007.0
2005-03-25 14:00:00,137.824,137.841,137.743,137.787,1480299996.0
2005-03-25 14:15:00,137.776,137.794,137.732,137.783,1333100000.0
2005-03-25 14:30:00,137.793,137.844,137.776,137.809,1642300009.0
2005-03-25 14:45:00,137.812,137.83,137.722,137.739,1214999995.0
2005-03-25 15:00:00,137.738,137.777,137.678,137.762,1486499993.0
2005-03-25 15:15:00,137.764,137.809,137.731,137.745,1423499995.0
2005-03-25 15:30:00,137.756,137.8,137.732,137.755,1702299994.0
2005-03-25 15:45:00,137.77,137.78,137.623,137.637,1488900001.0
2005-03-25 16:00:00,137.638,137.683,137.613,137.645,1448800001.0
2005-03-25 16:15:00,137.637,137.722,137.626,137.709,1361700002.0
2005-03-25 16:30:00,137.694,137.744,137.649,137.67,1613399990.0
2005-03-25 16:45:00,137.685,137.805,137.65,137.755,1548200002.0
2005-03-25 17:00:00,137.752,137.776,137.682,137.739,1678200001.0
2005-03-25 17:15:00,137.722,137.772,137.648,137.772,1282299996.0
2005-03-25 17:30:00,137.767,137.78,137.666,137.753,1491199994.0
2005-03-25 17:45:00,137.755,137.787,137.686,137.733,1130599999.0
2005-03-25 18:00:00,137.711,137.775,137.687,137.707,17451099996.0
2005-03-25 18:15:00,137.713,137.748,137.651,137.685,15883899961.0
2005-03-25 18:30:00,137.667,137.702,137.622,137.65,11442999960.0
2005-03-25 18:45:00,137.639,137.696,137.588,137.696,9288799964.0
2005-03-25 19:00:00,137.653,137.724,137.598,137.678,7276299982.0
2005-03-25 19:15:00,137.661,137.733,137.637,137.706,8079899974.0
2005-03-25 19:30:00,137.715,137.743,137.647,137.695,9280799973.0
2005-03-25 19:45:00,137.696,137.765,137.639,137.738,5872200010.0
2005-03-25 20:00:00,137.751,137.788,137.68,137.743,6813699988.0
2005-03-25 20:15:00,137.748,137.749,137.608,137.678,8027500015.0
2005-03-25 20:30:00,137.676,137.689,137.597,137.645,11440699990.0
2005-03-25 20:45:00,137.664,137.711,137.615,137.647,10822499968.0
2005-03-25 21:00:00,137.655,137.736,137.616,137.702,8076100000.0
2005-03-25 21:15:00,137.695,137.769,137.629,137.629,8280699981.0
2005-03-25 21:30:00,137.669,137.753,137.669,137.706,4175599994.0
2005-03-25 21:45:00,137.724,137.762,137.693,137.729,2563299996.0
2005-03-25 22:00:00,137.728,137.753,137.686,137.704,2940199984.0
2005-03-25 22:15:00,137.705,137.784,137.62,137.757,2838099995.0
2005-03-25 22:30:00,137.772,137.808,137.744,137.774,3389799998.0
2005-03-25 22:45:00,137.766,137.801,137.728,137.773,2370399987.0
2005-03-25 23:00:00,137.797,137.838,137.743,137.782,1690400005.0
2005-03-25 23:15:00,137.764,137.83,137.752,137.808,1427800001.0
2005-03-25 23:30:00,137.809,137.819,137.766,137.819,1642799991.0
2005-03-25 23:45:00,137.807,137.81,137.654,137.785,1359399998.0
2005-03-28 00:00:00,137.786,137.811,137.72,137.767,1486199993.0
2005-03-28 00:15:00,137.753,137.799,137.728,137.776,1579299995.0
2005-03-28 00:30:00,137.733,137.801,137.725,137.761,1279600000.0
2005-03-28 00:45:00,137.785,137.812,137.727,137.761,1241099998.0
2005-03-28 01:00:00,137.767,137.854,137.722,137.841,1767600005.0
2005-03-28 01:15:00,137.806,137.953,137.784,137.947,1517500000.0
2005-03-28 01:30:00,137.918,137.962,137.863,137.908,1765300000.0
2005-03-28 01:45:00,137.925,137.958,137.889,137.929,1538200007.0
2005-03-28 02:00:00,137.928,138.016,137.892,137.973,1310900004.0
2005-03-28 02:15:00,137.971,138.01,137.938,137.984,1699799995.0
2005-03-28 02:30:00,137.953,137.991,137.85,137.858,1799699994.0
2005-03-28 02:45:00,137.885,137.906,137.789,137.81,1632799994.0
2005-03-28 03:00:00,137.82,137.877,137.762,137.873,1822000014.0
2005-03-28 03:15:00,137.838,137.879,137.649,137.782,1385500000.0
2005-03-28 03:30:00,137.752,137.81,137.715,137.715,1478899996.0
2005-03-28 03:45:00,137.765,137.806,137.694,137.806,1412599994.0
2005-03-28 04:00:00,137.815,137.877,137.784,137.838,1474299997.0
2005-03-28 04:15:00,137.833,137.893,137.801,137.84,1726399987.0
2005-03-28 04:30:00,137.852,137.897,137.784,137.85,1706999986.0
2005-03-28 04:45:00,137.865,137.87,137.749,137.749,1781000007.0
2005-03-28 05:00:00,137.813,137.871,137.757,137.871,1492799992.0
2005-03-28 05:15:00,137.853,137.879,137.728,137.836,1489799995.0
2005-03-28 05:30:00,137.813,137.868,137.783,137.857,1812400008.0
2005-03-28 05:45:00,137.832,137.881,137.808,137.855,1635299997.0
2005-03-28 06:00:00,137.854,137.931,137.82,137.895,1472000006.0
2005-03-28 06:15:00,137.905,137.963,137.899,137.953,1365400000.0
2005-03-28 06:30:00,137.921,137.996,137.89,137.935,1646399999.0
2005-03-28 06:45:00,137.948,138.036,137.933,137.995,1435499998.0
2005-03-28 07:00:00,137.995,138.062,137.951,138.048,1656599997.0
2005-03-28 07:15:00,138.041,138.084,137.977,138.033,1448600001.0
2005-03-28 07:30:00,138.014,138.073,137.976,138.052,1462200002.0
2005-03-28 07:45:00,138.043,138.087,138.019,138.059,1433299996.0
2005-03-28 08:00:00,138.053,138.102,138.039,138.069,1742199999.0
2005-03-28 08:15:00,138.062,138.19,138.028,138.037,1654799995.0
2005-03-28 08:30:00,138.033,138.039,137.884,137.971,1367599995.0
2005-03-28 08:45:00,137.965,138.007,137.892,137.976,1529799991.0
2005-03-28 09:00:00,137.971,138.036,137.951,138.009,1548900002.0
2005-03-28 09:15:00,137.99,138.035,137.945,137.996,1481799998.0
2005-03-28 09:30:00,137.99,138.05,137.952,138.039,1499799999.0
2005-03-28 09:45:00,138.029,138.051,137.948,137.984,1992400000.0
2005-03-28 10:00:00,137.987,138.005,137.9,137.949,1526099991.0
2005-03-28 10:15:00,137.972,138.027,137.939,137.996,1785499997.0
2005-03-28 10:30:00,138.011,138.044,137.938,138.0,1639399994.0
2005-03-28 10:45:00,137.986,138.025,137.933,137.997,1620600008.0
2005-03-28 11:00:00,138.012,138.041,137.947,138.036,1385100003.0
2005-03-28 11:15:00,138.017,138.091,138.011,138.034,1781800000.0
2005-03-28 11:30:00,138.04,138.125,138.027,138.087,1717300000.0
2005-03-28 11:45:00,138.08,138.163,138.017,138.027,1530500007.0
2005-03-28 12:00:00,138.033,138.052,137.937,137.969,1573800000.0
2005-03-28 12:15:00,137.966,138.016,137.903,137.984,1484499993.0
2005-03-28 12:30:00,137.971,138.02,137.954,137.968,1653700004.0
2005-03-28 12:45:00,137.979,138.047,137.944,138.047,1775099991.0
2005-03-28 13:00:00,138.048,138.051,137.935,138.011,1240300000.0
2005-03-28 13:15:00,138.008,138.132,137.983,138.026,1463900007.0
2005-03-28 13:30:00,138.007,138.097,137.955,137.972,1672199999.0
2005-03-28 13:45:00,137.977,138.013,137.941,137.958,1718199987.0
2005-03-28 14:00:00,137.973,138.102,137.931,138.067,1596699994.0
2005-03-28 14:15:00,138.061,138.095,138.019,138.038,1647200005.0
2005-03-28 14:30:00,138.02,138.089,137.932,137.983,1471599993.0
2005-03-28 14:45:00,137.973,138.008,137.894,137.941,1604299994.0
2005-03-28 15:00:00,137.967,138.022,137.898,137.913,1746600001.0
2005-03-28 15:15:00,137.892,138.002,137.86,137.895,1411899996.0
2005-03-28 15:30:00,137.887,137.891,137.743,137.76,1693500006.0
2005-03-28 15:45:00,137.78,137.797,137.608,137.753,1778999998.0
2005-03-28 16:00:00,137.769,137.902,137.724,137.841,1629399998.0
2005-03-28 16:15:00,137.82,137.892,137.763,137.817,1782699991.0
2005-03-28 16:30:00,137.822,137.884,137.793,137.86,1796999996.0
2005-03-28 16:45:00,137.873,137.883,137.688,137.688,1322599997.0
2005-03-28 17:00:00,137.713,137.778,137.678,137.778,1706500003.0
2005-03-28 17:15:00,137.758,137.913,137.751,137.874,1661099986.0
2005-03-28 17:30:00,137.873,137.92,137.76,137.855,1660999995.0
2005-03-28 17:45:00,137.858,137.89,137.805,137.863,1646299997.0
2005-03-28 18:00:00,137.842,137.977,137.83,137.937,18603699970.0
2005-03-28 18:15:00,137.928,138.036,137.88,138.02,15018899995.0
2005-03-28 18:30:00,138.017,138.076,137.985,138.029,11156799988.0
2005-03-28 18:45:00,138.032,138.122,138.004,138.063,9596599972.0
2005-03-28 19:00:00,138.045,138.193,137.988,138.17,7274499965.0
2005-03-28 19:15:00,138.164,138.197,138.085,138.151,8815199996.0
2005-03-28 19:30:00,138.148,138.201,138.124,138.186,8676200000.0
2005-03-28 19:45:00,138.182,138.248,138.133,138.199,5911999971.0
2005-03-28 20:00:00,138.199,138.236,138.146,138.161,7101599964.0
2005-03-28 20:15:00,138.178,138.23,138.124,138.201,7843999988.0
2005-03-28 20:30:00,138.186,138.214,138.044,138.065,10860299982.0
2005-03-28 20:45:00,138.066,138.075,137.914,137.969,10801499987.0
2005-03-28 21:00:00,137.965,138.052,137.957,138.04,8836499985.0
2005-03-28 21:15:00,138.038,138.117,137.988,138.0,8433800006.0
2005-03-28 21:30:00,137.994,138.031,137.898,137.95,4245099991.0
2005-03-28 21:45:00,137.954,137.989,137.902,137.954,2582700002.0
2005-03-28 22:00:00,137.957,138.032,137.92,138.003,2870999989.0
2005-03-28 22:15:00,138.014,138.076,137.974,138.055,2808399998.0
2005-03-28 22:30:00,138.048,138.113,138.036,138.093,3400999996.0
2005-03-28 22:45:00,138.086,138.155,138.03,138.115,2603800003.0
2005-03-28 23:00:00,138.133,138.179,138.005,138.008,1482399991.0
2005-03-28 23:15:00,137.983,138.045,137.972,138.02,1758399997.0
2005-03-28 23:30:00,138.029,138.177,138.013,138.15,1840899998.0
2005-03-28 23:45:00,138.127,138.194,138.089,138.189,1648000007.0
2005-03-29 00:00:00,138.177,138.23,138.128,138.203,1603999995.0
2005-03-29 00:15:00,138.212,138.242,138.135,138.16,1737599996.0
2005-03-29 00:30:00,138.168,138.238,138.122,138.205,1404500008.0
2005-03-29 00:45:00,138.215,138.273,138.198,138.24,1501799988.0
2005-03-29 01:00:00,138.262,138.274,138.155,138.188,1745900004.0
2005-03-29 01:15:00,138.195,138.23,138.161,138.187,1645699996.0
2005-03-29 01:30:00,138.21,138.305,138.185,138.224,1723999999.0
2005-03-29 01:45:00,138.203,138.297,138.194,138.252,1540099995.0
2005-03-29 02:00:00,138.241,138.276,138.191,138.265,1584099996.0
2005-03-29 02:15:00,138.276,138.405,138.27,138.392,1446600006.0
2005-03-29 02:30:00,138.373,138.52,138.373,138.491,1465900001.0
2005-03-29 02:45:00,138.498,138.601,138.433,138.538,1879199994.0
2005-03-29 03:00:00,138.533,138.62,138.523,138.576,1431200003.0
2005-03-29 03:15:00,138.594,138.596,138.437,138.44,1504499998.0
2005-03-29 03:30:00,138.426,138.576,138.409,138.501,1781600003.0
2005-03-29 03:45:00,138.522,138.561,138.454,138.468,1587600000.0
2005-03-29 04:00:00,138.476,138.486,138.355,138.448,2015300010.0
2005-03-29 04:15:00,138.438,138.459,138.391,138.444,1661000000.0
2005-03-29 04:30:00,138.461,138.491,138.418,138.471,1557899993.0
2005-03-29 04:45:00,138.454,138.566,138.429,138.506,1751999995.0
2005-03-29 05:00:00,138.5,138.64,138.458,138.596,1593300000.0
2005-03-29 05:15:00,138.595,138.623,138.554,138.592,1793200004.0
2005-03-29 05:30:00,138.598,138.632,138.559,138.59,1638500000.0
2005-03-29 05:45:00,138.596,138.65,138.585,138.611,1842099988.0
2005-03-29 06:00:00,138.603,138.69,138.59,138.619,1645099993.0
2005-03-29 06:15:00,138.614,138.682,138.591,138.645,1638399994.0
2005-03-29 06:30:00,138.63,138.664,138.596,138.597,1978599991.0
2005-03-29 06:45:00,138.598,138.632,138.531,138.593,1468299996.0
2005-03-29 07:00:00,138.59,138.61,138.48,138.523,1637100005.0
2005-03-29 07:15:00,138.495,138.559,138.49,138.548,1319799998.0
2005-03-29 07:30:00,138.545,138.604,138.5,138.585,1518499988.0
2005-03-29 07:45:00,138.582,138.588,138.465,138.486,1602600004.0
2005-03-29 08:00:00,138.5,138.564,138.477,138.535,1705099992.0
2005-03-29 08:15:00,138.532,138.548,138.478,138.512,1705399993.0
2005-03-29 08:30:00,138.513,138.585,138.47,138.544,1772899999.0
2005-03-29 08:45:00,138.543,138.58,138.479,138.517,1651300005.0
2005-03-29 09:00:00,138.512,138.558,138.446,138.532,1833900005.0
2005-03-29 09:15:00,138.52,138.573,138.495,138.515,1703899990.0
2005-03-29 09:30:00,138.522,138.536,138.369,138.399,1535400000.0
2005-03-29 09:45:00,138.402,138.494,138.369,138.48,1465699996.0
2005-03-29 10:00:00,138.457,138.583,138.438,138.545,1403599999.0
2005-03-29 10:15:00,138.529,138.62,138.505,138.62,1767499996.0
2005-03-29 10:30:00,138.63,138.637,138.538,138.586,1672899997.0
2005-03-29 10:45:00,138.573,138.605,138.512,138.567,1618999996.0
2005-03-29 11:00:00,138.568,138.578,138.512,138.57,1634199986.0
2005-03-29 11:15:00,138.548,138.571,138.513,138.524,1432299998.0
2005-03-29 11:30:00,138.53,138.581,138.52,138.545,1625799997.0
2005-03-29 11:45:00,138.556,138.59,138.465,138.511,1671599999.0
2005-03-29 12:00:00,138.508,138.577,138.464,138.552,1719100003.0
2005-03-29 12:15:00,138.555,138.597,138.514,138.562,1587899994.0
2005-03-29 12:30:00,138.553,138.619,138.51,138.565,1622799992.0
2005-03-29 12:45:00,138.589,138.598,138.517,138.523,1550700006.0
2005-03-29 13:00:00,138.52,138.548,138.452,138.504,2135400001.0
2005-03-29 13:15:00,138.495,138.52,138.45,138.491,1633899997.0
2005-03-29 13:30:00,138.502,138.522,138.445,138.455,1494599993.0
2005-03-29 13:45:00,138.464,138.599,138.436,138.58,1667600002.0
2005-03-29 14:00:00,138.588,138.618,138.464,138.505,1573899997.0
2005-03-29 14:15:00,138.522,138.539,138.392,138.473,1731700005.0
2005-03-29 14:30:00,138.495,138.504,138.419,138.483,1522499990.0
2005-03-29 14:45:00,138.437,138.528,138.419,138.448,1588999993.0
2005-03-29 15:00:00,138.477,138.603,138.438,138.599,1576399995.0
2005-03-29 15:15:00,138.6,138.635,138.535,138.629,1528100000.0
2005-03-29 15:30:00,138.623,138.633,138.526,138.534,1772499994.0
2005-03-29 15:45:00,138.545,138.663,138.454,138.655,1938099993.0
2005-03-29 16:00:00,138.67,138.686,138.586,138.632,1729899996.0
2005-03-29 16:15:00,138.654,138.703,138.619,138.688,1823499998.0
2005-03-29 16:30:00,138.7,138.765,138.612,138.72,1652500000.0
2005-03-29 16:45:00,138.737,138.778,138.677,138.773,1582899991.0
2005-03-29 17:00:00,138.751,138.786,138.662,138.691,1604199990.0
2005-03-29 17:15:00,138.665,138.756,138.612,138.739,1761999991.0
2005-03-29 17:30:00,138.729,138.793,138.726,138.77,1755499987.0
2005-03-29 17:45:00,138.797,138.841,138.758,138.772,1528200007.0
2005-03-29 18:00:00,138.772,138.83,138.743,138.765,18147100016.0
2005-03-29 18:15:00,138.749,138.817,138.736,138.794,15679999964.0
2005-03-29 18:30:00,138.773,138.804,138.691,138.738,11143700015.0
2005-03-29 18:45:00,138.733,138.815,138.697,138.779,9878699983.0
2005-03-29 19:00:00,138.767,138.853,138.745,138.794,7466400027.0
2005-03-29 19:15:00,138.798,138.872,138.759,138.829,8887000003.0
2005-03-29 19:30:00,138.831,138.933,138.792,138.863,8759499991.0
2005-03-29 19:45:00,138.831,138.896,138.821,138.861,6605899989.0
2005-03-29 20:00:00,138.873,138.907,138.836,138.854,6679099981.0
2005-03-29 20:15:00,138.881,138.915,138.842,138.891,7521299977.0
2005-03-29 20:30:00,138.891,138.935,138.82,138.921,11092499968.0
2005-03-29 20:45:00,138.907,139.048,138.856,138.988,10387000009.0
2005-03-29 21:00:00,138.998,139.031,138.925,138.983,8493199984.0
2005-03-29 21:15:00,138.99,139.006,138.891,138.937,8679999996.0
2005-03-29 21:30:00,138.932,138.965,138.882,138.903,3910199999.0
2005-03-29 21:45:00,138.905,139.01,138.861,138.863,2746499998.0
2005-03-29 22:00:00,138.86,138.968,138.842,138.922,2712299996.0
2005-03-29 22:15:00,138.932,138.987,138.906,138.973,2718500011.0
2005-03-29 22:30:00,138.955,139.003,138.897,138.972,3381800010.0
2005-03-29 22:45:00,138.969,138.997,138.894,138.924,2506600001.0
2005-03-29 23:00:00,138.933,138.937,138.839,138.895,1642899987.0
2005-03-29 23:15:00,138.895,138.941,138.862,138.918,1725900003.0
2005-03-29 23:30:00,138.914,139.041,138.911,138.98,1719800002.0
2005-03-29 23:45:00,138.987,139.029,138.934,138.961,1490499997.0
2005-03-30 00:00:00,138.973,139.055,138.94,138.974,1245200000.0
2005-03-30 00:15:00,138.973,138.976,138.85,138.862,1728899999.0
2005-03-30 00:30:00,138.878,138.911,138.814,138.89,1755800000.0
2005-03-30 00:45:00,138.836,138.86,138.787,138.834,1508099999.0
2005-03-30 01:00:00,138.822,138.91,138.795,138.9,1527900002.0
2005-03-30 01:15:00,138.901,138.996,138.845,138.918,1608000002.0
2005-03-30 01:30:00,138.9,138.989,138.899,138.957,1677599991.0
2005-03-30 01:45:00,138.951,139.146,138.942,139.062,1409799996.0
2005-03-30 02:00:00,139.041,139.117,139.003,139.078,1606200000.0
2005-03-30 02:15:00,139.071,139.136,138.978,138.996,1681000000.0
2005-03-30 02:30:00,138.987,139.013,138.855,138.93,1865500004.0
2005-03-30 02:45:00,138.895,139.064,138.888,139.007,1520799990.0
2005-03-30 03:00:00,139.003,139.017,138.899,138.983,1812799997.0
2005-03-30 03:15:00,138.973,138.999,138.884,138.907,1576999999.0
2005-03-30 03:30:00,138.884,138.898,138.824,138.875,1578100003.0
2005-03-30 03:45:00,138.875,138.937,138.835,138.912,1596700004.0
2005-03-30 04:00:00,138.907,138.941,138.799,138.863,1627600003.0
2005-03-30 04:15:00,138.856,138.96,138.848,138.922,1557099995.0
2005-03-30 04:30:00,138.92,138.977,138.884,138.945,1375899999.0
2005-03-30 04:45:00,138.948,138.978,138.781,138.781,1805600003.0
2005-03-30 05:00:00,138.743,138.755,138.658,138.739,1953900003.0
2005-03-30 05:15:00,138.759,138.797,138.69,138.741,1517500003.0
2005-03-30 05:30:00,138.725,138.821,138.719,138.767,1905899994.0
2005-03-30 05:45:00,138.76,138.826,138.744,138.773,1362699995.0
2005-03-30 06:00:00,138.77,138.845,138.761,138.801,1620499989.0
2005-03-30 06:15:00,138.846,138.893,138.702,138.767,1632799994.0
2005-03-30 06:30:00,138.778,138.782,138.702,138.731,1462400004.0
2005-03-30 06:45:00,138.748,138.839,138.713,138.834,1453399999.0
2005-03-30 07:00:00,138.843,138.859,138.789,138.831,1578399993.0
2005-03-30 07:15:00,138.812,138.876,138.794,138.85,1523400000.0
2005-03-30 07:30:00,138.862,138.866,138.788,138.855,1557699994.0
2005-03-30 07:45:00,138.853,138.884,138.783,138.877,1538199993.0
2005-03-30 08:00:00,138.858,138.893,138.798,138.881,1729499986.0
2005-03-30 08:15:00,138.888,138.946,138.866,138.943,1657700012.0
2005-03-30 08:30:00,138.948,138.959,138.864,138.957,1382999991.0
2005-03-30 08:45:00,138.958,139.099,138.94,139.055,1563099993.0
2005-03-30 09:00:00,139.033,139.051,138.956,139.027,1838599997.0
2005-03-30 09:15:00,139.022,139.072,138.99,139.023,1453099995.0
2005-03-30 09:30:00,139.022,139.081,138.978,138.993,1440000001.0
2005-03-30 09:45:00,138.997,139.087,138.955,139.066,1677999993.0
2005-03-30 10:00:00,139.083,139.113,139.043,139.053,1762900011.0
2005-03-30 10:15:00,139.034,139.067,138.984,139.033,1743000000.0
2005-03-30 10:30:00,139.044,139.048,138.925,138.983,1624299998.0
2005-03-30 10:45:00,138.986,139.214,138.969,139.184,1605100008.0
2005-03-30 11:00:00,139.173,139.332,139.173,139.251,1499800006.0
2005-03-30 11:15:00,139.247,139.28,139.145,139.164,1455699998.0
2005-03-30 11:30:00,139.161,139.28,139.15,139.269,1738700005.0
2005-03-30 11:45:00,139.262,139.311,139.077,139.155,1431899995.0
2005-03-30 12:00:00,139.166,139.213,139.145,139.165,1666099997.0
2005-03-30 12:15:00,139.167,139.253,139.167,139.192,1310899998.0
2005-03-30 12:30:00,139.202,139.285,139.151,139.237,1418800001.0
2005-03-30 12:45:00,139.239,139.249,139.122,139.188,1557099997.0
2005-03-30 13:00:00,139.183,139.287,139.169,139.2,1578300005.0
2005-03-30 13:15:00,139.206,139.222,139.119,139.158,1542899989.0
2005-03-30 13:30:00,139.155,139.211,139.13,139.18,1571899997.0
2005-03-30 13:45:00,139.187,139.327,139.187,139.269,1972399993.0
2005-03-30 14:00:00,139.272,139.279,139.068,139.081,1564099997.0
2005-03-30 14:15:00,139.063,139.097,138.931,138.958,1632099998.0
2005-03-30 14:30:00,138.962,139.04,138.948,139.034,1520000001.0
2005-03-30 14:45:00,139.028,139.111,138.994,139.014,1553299985.0
2005-03-30 15:00:00,139.017,139.086,138.987,139.043,1733899995.0
2005-03-30 15:15:00,139.045,139.146,139.034,139.046,1613400005.0
2005-03-30 15:30:00,139.031,139.098,138.985,139.035,1700600002.0
2005-03-30 15:45:00,139.043,139.156,139.043,139.095,1653799993.0
2005-03-30 16:00:00,139.13,139.233,139.083,139.174,1455899995.0
2005-03-30 16:15:00,139.157,139.185,139.054,139.103,1986600001.0
2005-03-30 16:30:00,139.101,139.164,139.064,139.105,1593899991.0
2005-03-30 16:45:00,139.123,139.183,139.062,139.153,1495700001.0
2005-03-30 17:00:00,139.181,139.201,139.014,139.031,1597999991.0
2005-03-30 17:15:00,139.03,139.147,139.002,139.141,1765500006.0
2005-03-30 17:30:00,139.13,139.158,139.034,139.052,1489800005.0
2005-03-30 17:45:00,139.08,139.107,138.956,138.964,1641399994.0
2005-03-30 18:00:00,138.943,138.965,138.821,138.866,18106599987.0
2005-03-30 18:15:00,138.848,138.964,138.807,138.874,16052199995.0
2005-03-30 18:30:00,138.868,138.874,138.779,138.826,11210999976.0
2005-03-30 18:45:00,138.81,138.923,138.773,138.89,9493900000.0
2005-03-30 19:00:00,138.877,138.948,138.85,138.94,7035099991.0
2005-03-30 19:15:00,138.925,138.976,138.877,138.927,8066300004.0
2005-03-30 19:30:00,138.933,138.995,138.894,138.955,8613599989.0
2005-03-30 19:45:00,138.958,139.111,138.869,139.09,6115599983.0
2005-03-30 20:00:00,139.089,139.15,139.052,139.075,7253899986.0
2005-03-30 20:15:00,139.078,139.089,138.972,139.041,7275499993.0
2005-03-30 20:30:00,139.032,139.083,138.991,139.053,11164999992.0
2005-03-30 20:45:00,139.063,139.075,138.973,139.011,11250199974.0
2005-03-30 21:00:00,139.01,139.052,138.933,138.959,8667199997.0
2005-03-30 21:15:00,138.963,139.015,138.92,138.986,8771799997.0
2005-03-30 21:30:00,138.982,139.016,138.934,138.988,3862700005.0
2005-03-30 21:45:00,138.98,139.097,138.951,139.08,2423999991.0
2005-03-30 22:00:00,139.079,139.102,138.943,138.945,2564900004.0
2005-03-30 22:15:00,138.939,138.96,138.838,138.871,2660499989.0
2005-03-30 22:30:00,138.884,138.91,138.784,138.813,3340199983.0
2005-03-30 22:45:00,138.821,138.864,138.782,138.795,2971899994.0
2005-03-30 23:00:00,138.827,138.889,138.785,138.855,1668399996.0
2005-03-30 23:15:00,138.858,138.902,138.821,138.857,1651700005.0
2005-03-30 23:30:00,138.873,138.951,138.842,138.93,1712799994.0
2005-03-30 23:45:00,138.926,138.941,138.829,138.848,1682299979.0
2005-03-31 00:00:00,138.867,138.914,138.744,138.828,1812599997.0
2005-03-31 00:15:00,138.833,138.953,138.797,138.91,1591499995.0
2005-03-31 00:30:00,138.928,138.984,138.81,138.834,1697999998.0
2005-03-31 00:45:00,138.843,138.909,138.801,138.826,1521999997.0
2005-03-31 01:00:00,138.832,138.864,138.766,138.801,1620200000.0
2005-03-31 01:15:00,138.828,138.944,138.784,138.925,1576300005.0
2005-03-31 01:30:00,138.938,138.962,138.87,138.945,1581000002.0
2005-03-31 01:45:00,138.903,138.922,138.776,138.829,1780199998.0
2005-03-31 02:00:00,138.837,138.89,138.774,138.8,1466799994.0
2005-03-31 02:15:00,138.855,138.856,138.602,138.628,1722800001.0
2005-03-31 02:30:00,138.606,138.727,138.567,138.692,1931600005.0
2005-03-31 02:45:00,138.712,138.812,138.667,138.735,1438699986.0
2005-03-31 03:00:00,138.743,138.743,138.386,138.49,1620699989.0
2005-03-31 03:15:00,138.5,138.593,138.428,138.441,1933099986.0
2005-03-31 03:30:00,138.44,138.455,138.347,138.382,2179600003.0
2005-03-31 03:45:00,138.392,138.427,138.307,138.32,1505999988.0
2005-03-31 04:00:00,138.288,138.435,138.258,138.405,1630199993.0
2005-03-31 04:15:00,138.398,138.409,138.348,138.377,1559200003.0
2005-03-31 04:30:00,138.384,138.422,138.353,138.378,1727400005.0
2005-03-31 04:45:00,138.378,138.509,138.37,138.463,1735399999.0
2005-03-31 05:00:00,138.487,138.506,138.443,138.484,1796100002.0
2005-03-31 05:15:00,138.491,138.526,138.443,138.467,1465000001.0
2005-03-31 05:30:00,138.483,138.545,138.463,138.5,1661099999.0
2005-03-31 05:45:00,138.515,138.561,138.492,138.539,1482899993.0
2005-03-31 06:00:00,138.533,138.586,138.491,138.561,1915699995.0
2005-03-31 06:15:00,138.552,138.611,138.514,138.564,1564999997.0
2005-03-31 06:30:00,138.57,138.613,138.539,138.593,1699200006.0
2005-03-31 06:45:00,138.587,138.62,138.502,138.517,1531399999.0
2005-03-31 07:00:00,138.53,138.552,138.475,138.522,1673999999.0
2005-03-31 07:15:00,138.502,138.562,138.488,138.502,1719999996.0
2005-03-31 07:30:00,138.503,138.524,138.43,138.446,1616700003.0
2005-03-31 07:45:00,138.444,138.45,138.34,138.399,1487999996.0
2005-03-31 08:00:00,138.407,138.454,138.276,138.454,1532299996.0
2005-03-31 08:15:00,138.446,138.615,138.404,138.615,1496199995.0
2005-03-31 08:30:00,138.636,138.648,138.458,138.586,1866399992.0
2005-03-31 08:45:00,138.579,138.593,138.446,138.507,1550799985.0
2005-03-31 09:00:00,138.498,138.55,138.439,138.524,1681699994.0
2005-03-31 09:15:00,138.524,138.621,138.491,138.552,1576899989.0
2005-03-31 09:30:00,138.556,138.696,138.514,138.68,1466599992.0
2005-03-31 09:45:00,138.68,138.687,138.516,138.588,1670900001.0
2005-03-31 10:00:00,138.573,138.614,138.506,138.567,1503899997.0
2005-03-31 10:15:00,138.576,138.585,138.451,138.518,1591800001.0
2005-03-31 10:30:00,138.503,138.544,138.453,138.466,1363499997.0
2005-03-31 10:45:00,138.45,138.48,138.3,138.461,1519500000.0
2005-03-31 11:00:00,138.483,138.516,138.367,138.404,1526699999.0
2005-03-31 11:15:00,138.392,138.49,138.365,138.414,1443700002.0
2005-03-31 11:30:00,138.415,138.445,138.374,138.42,1657900005.0
2005-03-31 11:45:00,138.432,138.444,138.332,138.442,1663600000.0
2005-03-31 12:00:00,138.435,138.449,138.297,138.369,1698099998.0
2005-03-31 12:15:00,138.367,138.404,138.309,138.396,1929699993.0
2005-03-31 12:30:00,138.384,138.438,138.35,138.372,1304499998.0
2005-03-31 12:45:00,138.387,138.462,138.363,138.462,1519599994.0
2005-03-31 13:00:00,138.446,138.48,138.402,138.447,1589999999.0
2005-03-31 13:15:00,138.447,138.484,138.376,138.433,1611200002.0
2005-03-31 13:30:00,138.452,138.548,138.436,138.498,1700899988.0
2005-03-31 13:45:00,138.492,138.558,138.398,138.403,1734699988.0
2005-03-31 14:00:00,138.385,138.421,138.296,138.373,1900699999.0
2005-03-31 14:15:00,138.394,138.401,138.279,138.287,1961499995.0
2005-03-31 14:30:00,138.272,138.415,138.272,138.392,1595299994.0
2005-03-31 14:45:00,138.382,138.491,138.37,138.461,1548000000.0
2005-03-31 15:00:00,138.463,138.488,138.402,138.468,1756299993.0
2005-03-31 15:15:00,138.428,138.513,138.428,138.492,1533299990.0
2005-03-31 15:30:00,138.486,138.687,138.464,138.648,1667000007.0
2005-03-31 15:45:00,138.647,138.687,138.578,138.668,1760600000.0
2005-03-31 16:00:00,138.653,138.693,138.611,138.63,1301699992.0
2005-03-31 16:15:00,138.591,138.825,138.585,138.773,1794300003.0
2005-03-31 16:30:00,138.783,138.903,138.762,138.863,1482000001.0
2005-03-31 16:45:00,138.879,138.957,138.833,138.957,1561800000.0
2005-03-31 17:00:00,139.003,139.057,138.815,138.882,1332300000.0
2005-03-31 17:15:00,138.858,138.942,138.848,138.875,1653899996.0
2005-03-31 17:30:00,138.857,138.97,138.838,138.97,1451000004.0
2005-03-31 17:45:00,138.94,138.975,138.895,138.948,1594599994.0
2005-03-31 18:00:00,138.973,138.987,138.881,138.928,19156999980.0
2005-03-31 18:15:00,138.928,138.988,138.897,138.956,15171100002.0
2005-03-31 18:30:00,138.943,139.004,138.91,138.98,11502299987.0
2005-03-31 18:45:00,138.983,139.056,138.964,139.013,9440299962.0
2005-03-31 19:00:00,139.004,139.027,138.937,138.983,7344600025.0
2005-03-31 19:15:00,138.973,139.092,138.944,139.077,8961499991.0
2005-03-31 19:30:00,139.069,139.072,138.944,138.985,8703299999.0
2005-03-31 19:45:00,138.983,139.044,138.941,138.962,6225299968.0
2005-03-31 20:00:00,138.964,138.988,138.897,138.941,6721799996.0
2005-03-31 20:15:00,138.953,139.063,138.94,139.045,7707900003.0
2005-03-31 20:30:00,139.03,139.073,138.946,139.021,11296699973.0
2005-03-31 20:45:00,139.031,139.046,138.92,138.959,11687999995.0
2005-03-31 21:00:00,138.954,138.984,138.908,138.975,8359999985.0
2005-03-31 21:15:00,138.927,138.978,138.898,138.947,8362899981.0
2005-03-31 21:30:00,138.943,139.056,138.909,139.009,4024699995.0
2005-03-31 21:45:00,139.017,139.049,138.887,138.892,2390299998.0
2005-03-31 22:00:00,138.882,138.932,138.808,138.867,2798699991.0
2005-03-31 22:15:00,138.868,138.903,138.815,138.894,2941499995.0
2005-03-31 22:30:00,138.885,138.952,138.866,138.931,3326599973.0
2005-03-31 22:45:00,138.925,138.964,138.891,138.922,2454099999.0
2005-03-31 23:00:00,138.954,138.962,138.837,138.842,1836800007.0
2005-03-31 23:15:00,138.837,138.846,138.735,138.828,1663200000.0
2005-03-31 23:30:00,138.805,138.893,138.776,138.873,1392899997.0
2005-03-31 23:45:00,138.863,138.892,138.811,138.855,1459900004.0
2005-04-01 00:00:00,138.86,138.871,138.801,138.83,1488799994.0
2005-04-01 00:15:00,138.865,138.913,138.821,138.883,1634800010.0
2005-04-01 00:30:00,138.871,138.918,138.828,138.876,1710700009.0
2005-04-01 00:45:00,138.9,138.925,138.858,138.901,1877699987.0
2005-04-01 01:00:00,138.913,138.924,138.851,138.876,1728199997.0
2005-04-01 01:15:00,138.886,138.89,138.79,138.802,1531499998.0
2005-04-01 01:30:00,138.813,138.995,138.784,138.978,1511300002.0
2005-04-01 01:45:00,138.985,139.311,138.973,139.035,1533500007.0
2005-04-01 02:00:00,139.037,139.093,138.962,139.07,1527899991.0
2005-04-01 02:15:00,139.086,139.133,139.051,139.067,1526999997.0
2005-04-01 02:30:00,139.074,139.097,139.032,139.08,1661400000.0
2005-04-01 02:45:00,139.065,139.197,139.045,139.126,1596399995.0
2005-04-01 03:00:00,139.135,139.15,139.002,139.026,1445899998.0
2005-04-01 03:15:00,139.03,139.099,138.991,139.073,1537000005.0
2005-04-01 03:30:00,139.054,139.206,139.054,139.132,1492099995.0
2005-04-01 03:45:00,139.118,139.151,139.086,139.11,1785799988.0
2005-04-01 04:00:00,139.115,139.185,139.105,139.16,1715199998.0
2005-04-01 04:15:00,139.149,139.175,139.112,139.127,1616399991.0
2005-04-01 04:30:00,139.14,139.196,139.098,139.129,1543699998.0
2005-04-01 04:45:00,139.14,139.17,139.098,139.147,1630600006.0
2005-04-01 05:00:00,139.14,139.197,139.114,139.17,1715399999.0
2005-04-01 05:15:00,139.195,139.236,139.153,139.189,1578599997.0
2005-04-01 05:30:00,139.19,139.255,139.132,139.187,1642099998.0
2005-04-01 05:45:00,139.19,139.262,139.154,139.224,1641099999.0
2005-04-01 06:00:00,139.229,139.252,139.156,139.217,1697500001.0
2005-04-01 06:15:00,139.217,139.287,139.19,139.267,1611899996.0
2005-04-01 06:30:00,139.267,139.303,139.222,139.279,1752300000.0
2005-04-01 06:45:00,139.289,139.305,139.203,139.238,1425700003.0
2005-04-01 07:00:00,139.228,139.31,139.177,139.304,1651699997.0
2005-04-01 07:15:00,139.305,139.324,139.236,139.275,1503099992.0
2005-04-01 07:30:00,139.265,139.317,139.227,139.287,1525300001.0
2005-04-01 07:45:00,139.295,139.409,139.27,139.359,1550299998.0
2005-04-01 08:00:00,139.346,139.41,139.242,139.259,1876899998.0
2005-04-01 08:15:00,139.279,139.329,139.247,139.319,1489300007.0
2005-04-01 08:30:00,139.325,139.401,139.253,139.394,1565099987.0
2005-04-01 08:45:00,139.4,139.4,139.25,139.309,1568900004.0
2005-04-01 09:00:00,139.318,139.318,139.163,139.203,1458699997.0
2005-04-01 09:15:00,139.201,139.224,139.16,139.201,1641600010.0
2005-04-01 09:30:00,139.187,139.195,139.053,139.066,1613200002.0
2005-04-01 09:45:00,139.063,139.148,139.015,139.138,1590500000.0
2005-04-01 10:00:00,139.135,139.149,139.08,139.115,1520099990.0
2005-04-01 10:15:00,139.124,139.141,139.058,139.111,1701999988.0
2005-04-01 10:30:00,139.11,139.118,139.0,139.035,1532000006.0
2005-04-01 10:45:00,139.056,139.132,139.035,139.039,1784500001.0
2005-04-01 11:00:00,139.058,139.076,138.899,138.907,1300299995.0
2005-04-01 11:15:00,138.917,139.012,138.909,138.963,1443499995.0
2005-04-01 11:30:00,138.946,139.056,138.925,139.046,1715099987.0
2005-04-01 11:45:00,139.05,139.092,138.989,139.006,1731899996.0
2005-04-01 12:00:00,139.003,139.076,138.978,139.018,1260600000.0
2005-04-01 12:15:00,139.015,139.05,138.955,138.987,1306399997.0
2005-04-01 12:30:00,138.998,139.022,138.895,138.895,1459199992.0
2005-04-01 12:45:00,138.892,138.931,138.852,138.902,1481699995.0
2005-04-01 13:00:00,138.92,138.957,138.892,138.926,1571800002.0
2005-04-01 13:15:00,138.911,138.938,138.871,138.899,1331100002.0
2005-04-01 13:30:00,138.909,138.996,138.843,138.977,1601500008.0
2005-04-01 13:45:00,138.998,139.003,138.878,139.0,1670700000.0
2005-04-01 14:00:00,138.99,139.087,138.974,139.036,1570499988.0
2005-04-01 14:15:00,139.019,139.055,138.955,139.01,1604899994.0
2005-04-01 14:30:00,138.999,139.024,138.868,138.925,1412399991.0
2005-04-01 14:45:00,138.935,138.935,138.814,138.855,1851200004.0
2005-04-01 15:00:00,138.855,138.904,138.774,138.899,1538800008.0
2005-04-01 15:15:00,138.884,139.039,138.853,138.966,1592300001.0
2005-04-01 15:30:00,138.955,139.355,138.928,139.302,1661300002.0
2005-04-01 15:45:00,139.287,139.337,139.139,139.172,1458299996.0
2005-04-01 16:00:00,139.142,139.171,138.946,138.965,1423900000.0
2005-04-01 16:15:00,138.99,139.041,138.859,138.868,1734699990.0
2005-04-01 16:30:00,138.892,139.031,138.868,138.994,1358500003.0
2005-04-01 16:45:00,139.008,139.05,138.91,139.018,1585599993.0
2005-04-01 17:00:00,138.983,139.01,138.628,138.631,1789499994.0
2005-04-01 17:15:00,138.644,138.656,138.526,138.638,1561699988.0
2005-04-01 17:30:00,138.616,138.798,138.606,138.731,1535600008.0
2005-04-01 17:45:00,138.695,138.789,138.668,138.728,1523099982.0
2005-04-01 18:00:00,138.743,138.77,138.651,138.689,18927499950.0
2005-04-01 18:15:00,138.688,138.805,138.652,138.748,15538700000.0
2005-04-01 18:30:00,138.74,138.803,138.634,138.704,11280499994.0
2005-04-01 18:45:00,138.688,138.766,138.67,138.685,9642099980.0
2005-04-01 19:00:00,138.693,138.717,138.634,138.691,7858599981.0
2005-04-01 19:15:00,138.689,138.766,138.644,138.689,8861399993.0
2005-04-01 19:30:00,138.683,138.753,138.621,138.74,8912099985.0
2005-04-01 19:45:00,138.736,138.777,138.705,138.75,6174999995.0
2005-04-01 20:00:00,138.774,138.897,138.754,138.86,7063999994.0
2005-04-01 20:15:00,138.857,138.877,138.775,138.866,8007499998.0
2005-04-01 20:30:00,138.865,138.907,138.735,138.791,11383299999.0
2005-04-01 20:45:00,138.796,138.956,138.76,138.935,10796799985.0
2005-04-01 21:00:00,138.945,138.963,138.814,138.887,8453699972.0
2005-04-01 21:15:00,138.876,138.936,138.813,138.877,7838899992.0
2005-04-01 21:30:00,138.886,138.923,138.781,138.882,4137499989.0
2005-04-01 21:45:00,138.886,138.956,138.822,138.822,2508999995.0
2005-04-01 22:00:00,138.797,138.894,138.786,138.857,2953700000.0
2005-04-01 22:15:00,138.853,138.899,138.805,138.811,2778399982.0
2005-04-01 22:30:00,138.805,138.863,138.768,138.83,3121299995.0
2005-04-01 22:45:00,138.824,138.838,138.75,138.78,2473700000.0
2005-04-01 23:00:00,138.782,138.896,138.78,138.874,1669400002.0
2005-04-01 23:15:00,138.841,138.887,138.746,138.808,1635900004.0
2005-04-01 23:30:00,138.78,138.873,138.759,138.788,1601100004.0
2005-04-01 23:45:00,138.786,138.83,138.758,138.83,1558599988.0
2005-04-03 23:00:00,138.78,138.78,138.647,138.666,1736299994.0
2005-04-03 23:15:00,138.645,138.687,138.617,138.657,1587699993.0
2005-04-03 23:30:00,138.68,138.682,138.576,138.597,1678099982.0
2005-04-03 23:45:00,138.591,138.7,138.574,138.659,1578699990.0
2005-04-04 00:00:00,138.662,138.761,138.633,138.741,1542500001.0
2005-04-04 00:15:00,138.75,138.765,138.676,138.725,1853699991.0
2005-04-04 00:30:00,138.731,138.781,138.702,138.741,1619699992.0
2005-04-04 00:45:00,138.73,138.821,138.713,138.786,1597199994.0
2005-04-04 01:00:00,138.775,138.822,138.652,138.682,1971599996.0
2005-04-04 01:15:00,138.704,138.744,138.657,138.681,1725900001.0
2005-04-04 01:30:00,138.68,138.786,138.66,138.755,1898999996.0
2005-04-04 01:45:00,138.747,138.8,138.654,138.769,1386199993.0
2005-04-04 02:00:00,138.767,138.821,138.738,138.753,1558200000.0
2005-04-04 02:15:00,138.747,138.806,138.689,138.733,1448600002.0
2005-04-04 02:30:00,138.752,138.786,138.665,138.742,1790399992.0
2005-04-04 02:45:00,138.769,138.857,138.729,138.775,1504000001.0
2005-04-04 03:00:00,138.764,138.859,138.728,138.762,1864599994.0
2005-04-04 03:15:00,138.746,138.831,138.714,138.811,1855599993.0
2005-04-04 03:30:00,138.792,138.873,138.749,138.858,1544200000.0
2005-04-04 03:45:00,138.853,138.943,138.824,138.943,1629099999.0
2005-04-04 04:00:00,138.949,138.962,138.868,138.895,1800899996.0
2005-04-04 04:15:00,138.872,138.916,138.824,138.852,1692900001.0
2005-04-04 04:30:00,138.871,138.88,138.798,138.847,1435499994.0
2005-04-04 04:45:00,138.878,138.893,138.812,138.871,1486699996.0
2005-04-04 05:00:00,138.855,138.895,138.795,138.848,1623399995.0
2005-04-04 05:15:00,138.836,138.898,138.809,138.871,1435099997.0
2005-04-04 05:30:00,138.885,138.931,138.853,138.895,1605299990.0
2005-04-04 05:45:00,138.876,138.945,138.835,138.861,1408000000.0
2005-04-04 06:00:00,138.843,138.907,138.817,138.855,1746699998.0
2005-04-04 06:15:00,138.878,138.896,138.82,138.856,1420799996.0
2005-04-04 06:30:00,138.828,138.853,138.778,138.784,1560099996.0
2005-04-04 06:45:00,138.781,138.831,138.747,138.796,1666199988.0
2005-04-04 07:00:00,138.818,138.85,138.779,138.802,1559500005.0
2005-04-04 07:15:00,138.793,138.829,138.745,138.791,1381499999.0
2005-04-04 07:30:00,138.785,138.84,138.744,138.789,1723400005.0
2005-04-04 07:45:00,138.773,138.861,138.757,138.853,1635699986.0
2005-04-04 08:00:00,138.87,138.912,138.788,138.885,1441399998.0
2005-04-04 08:15:00,138.883,138.914,138.773,138.838,1547799988.0
2005-04-04 08:30:00,138.846,139.002,138.836,138.962,1893500005.0
2005-04-04 08:45:00,138.97,139.016,138.898,138.956,1690699995.0
2005-04-04 09:00:00,138.923,139.044,138.909,138.992,1565000004.0
2005-04-04 09:15:00,139.016,139.075,138.991,139.064,1739300006.0
2005-04-04 09:30:00,139.056,139.205,139.048,139.11,1428499997.0
2005-04-04 09:45:00,139.108,139.11,138.979,139.006,1851499998.0
2005-04-04 10:00:00,139.003,139.161,139.003,139.13,1766800000.0
2005-04-04 10:15:00,139.11,139.168,139.038,139.071,1371299995.0
2005-04-04 10:30:00,139.063,139.1,139.026,139.063,1577599994.0
2005-04-04 10:45:00,139.065,139.085,138.981,139.064,1627100001.0
2005-04-04 11:00:00,139.071,139.141,138.983,139.101,1436599998.0
2005-04-04 11:15:00,139.108,139.205,139.074,139.137,1637799994.0
2005-04-04 11:30:00,139.161,139.203,139.131,139.157,1890299999.0
2005-04-04 11:45:00,139.153,139.279,139.122,139.279,1474400004.0
2005-04-04 12:00:00,139.29,139.325,139.246,139.279,1681100002.0
2005-04-04 12:15:00,139.273,139.341,139.261,139.301,1621999993.0
2005-04-04 12:30:00,139.278,139.32,139.257,139.293,1563000001.0
2005-04-04 12:45:00,139.294,139.348,139.248,139.273,1789400003.0
2005-04-04 13:00:00,139.269,139.344,139.237,139.316,1785999993.0
2005-04-04 13:15:00,139.327,139.349,139.183,139.214,1471299998.0
2005-04-04 13:30:00,139.207,139.237,139.151,139.159,1522799992.0
2005-04-04 13:45:00,139.158,139.213,139.104,139.152,1427299999.0
2005-04-04 14:00:00,139.17,139.188,139.118,139.138,1712000003.0
2005-04-04 14:15:00,139.143,139.257,139.091,139.227,1770899998.0
2005-04-04 14:30:00,139.224,139.284,139.195,139.211,1573099988.0
2005-04-04 14:45:00,139.197,139.265,139.172,139.204,1435199991.0
2005-04-04 15:00:00,139.204,139.211,139.058,139.082,1690799989.0
2005-04-04 15:15:00,139.056,139.155,139.039,139.082,1467900003.0
2005-04-04 15:30:00,139.051,139.129,139.047,139.106,1922399994.0
2005-04-04 15:45:00,139.143,139.215,139.045,139.045,1546300003.0
2005-04-04 16:00:00,139.038,139.099,139.013,139.029,1543399992.0
2005-04-04 16:15:00,139.044,139.073,138.962,138.984,1670299974.0
2005-04-04 16:30:00,138.995,139.019,138.879,138.895,1609699997.0
2005-04-04 16:45:00,138.908,138.993,138.889,138.902,1429099998.0
2005-04-04 17:00:00,138.905,138.997,138.878,138.979,1521399997.0
2005-04-04 17:15:00,138.981,138.987,138.88,138.943,1798800000.0
2005-04-04 17:30:00,138.914,138.972,138.847,138.969,1698100001.0
2005-04-04 17:45:00,138.958,138.995,138.923,138.972,1813500006.0
2005-04-04 18:00:00,138.962,139.03,138.939,138.975,18645599941.0
2005-04-04 18:15:00,138.963,139.015,138.928,138.997,15149899961.0
2005-04-04 18:30:00,138.981,139.054,138.964,139.026,11805499982.0
2005-04-04 18:45:00,139.012,139.071,138.958,139.029,9259099987.0
2005-04-04 19:00:00,139.025,139.08,138.937,139.017,7706300032.0
2005-04-04 19:15:00,138.996,139.026,138.912,138.933,8539099998.0
2005-04-04 19:30:00,138.928,139.019,138.879,139.002,9024599978.0
2005-04-04 19:45:00,138.992,139.029,138.953,138.981,6333899987.0
2005-04-04 20:00:00,138.996,139.027,138.914,138.938,6511599981.0
2005-04-04 20:15:00,138.94,138.985,138.907,138.966,7912700010.0
2005-04-04 20:30:00,138.971,139.032,138.924,139.002,11298199980.0
2005-04-04 20:45:00,139.015,139.083,138.988,139.069,11330999983.0
2005-04-04 21:00:00,139.063,139.1,139.03,139.074,8174200001.0
2005-04-04 21:15:00,139.083,139.102,139.008,139.046,8445199994.0
2005-04-04 21:30:00,139.051,139.077,139.002,139.063,4188600008.0
2005-04-04 21:45:00,139.034,139.127,139.027,139.12,2589799998.0
2005-04-04 22:00:00,139.106,139.139,139.071,139.124,2765799999.0
2005-04-04 22:15:00,139.109,139.146,139.056,139.056,3011199995.0
2005-04-04 22:30:00,139.099,139.114,139.057,139.078,3150699993.0
2005-04-04 22:45:00,139.073,139.105,139.04,139.093,2862800004.0
2005-04-04 23:00:00,139.073,139.15,139.06,139.127,1562100004.0
2005-04-04 23:15:00,139.13,139.157,139.097,139.12,1688799998.0
2005-04-04 23:30:00,139.088,139.158,139.083,139.123,1701100003.0
2005-04-04 23:45:00,139.13,139.17,139.094,139.161,1739599999.0
2005-04-05 00:00:00,139.137,139.17,139.106,139.114,1791800002.0
2005-04-05 00:15:00,139.103,139.15,139.086,139.14,1487799995.0
2005-04-05 00:30:00,139.128,139.137,139.083,139.121,1961199990.0
2005-04-05 00:45:00,139.128,139.147,139.069,139.113,1488299994.0
2005-04-05 01:00:00,139.112,139.136,139.002,139.037,1826299999.0
2005-04-05 01:15:00,139.042,139.126,139.007,139.117,1552199994.0
2005-04-05 01:30:00,139.117,139.122,139.051,139.061,1721199985.0
2005-04-05 01:45:00,139.05,139.097,139.014,139.064,1280699996.0
2005-04-05 02:00:00,139.033,139.052,138.949,138.958,1600599992.0
2005-04-05 02:15:00,138.976,139.143,138.969,139.094,1420199999.0
2005-04-05 02:30:00,139.103,139.149,139.06,139.111,1841900010.0
2005-04-05 02:45:00,139.13,139.173,139.112,139.159,1482799995.0
2005-04-05 03:00:00,139.18,139.192,139.057,139.098,1597700008.0
2005-04-05 03:15:00,139.096,139.157,139.076,139.11,1819499996.0
2005-04-05 03:30:00,139.123,139.155,139.066,139.086,1598599991.0
2005-04-05 03:45:00,139.088,139.112,139.007,139.032,1768900010.0
2005-04-05 04:00:00,139.039,139.064,138.993,139.035,1608799997.0
2005-04-05 04:15:00,139.039,139.087,139.01,139.044,1572699999.0
2005-04-05 04:30:00,139.041,139.137,139.023,139.111,1377199997.0
2005-04-05 04:45:00,139.096,139.232,139.073,139.157,1680000002.0
2005-04-05 05:00:00,139.146,139.202,139.103,139.167,1593699994.0
2005-04-05 05:15:00,139.15,139.278,139.145,139.251,1663500001.0
2005-04-05 05:30:00,139.256,139.301,139.228,139.252,1605499987.0
2005-04-05 05:45:00,139.274,139.274,139.202,139.257,1369199999.0
2005-04-05 06:00:00,139.223,139.289,139.209,139.266,1664600000.0
2005-04-05 06:15:00,139.253,139.312,139.22,139.305,1460699993.0
2005-04-05 06:30:00,139.288,139.312,139.245,139.271,1603299994.0
2005-04-05 06:45:00,139.282,139.326,139.256,139.307,1668800006.0
2005-04-05 07:00:00,139.293,139.347,139.279,139.332,1508400002.0
2005-04-05 07:15:00,139.322,139.356,139.299,139.343,1604799997.0
2005-04-05 07:30:00,139.335,139.347,139.284,139.298,1608700000.0
2005-04-05 07:45:00,139.301,139.326,139.249,139.308,1726499999.0
2005-04-05 08:00:00,139.308,139.333,139.248,139.333,1635400002.0
2005-04-05 08:15:00,139.325,139.338,139.277,139.319,1495000002.0
2005-04-05 08:30:00,139.313,139.339,139.204,139.205,1489300003.0
2005-04-05 08:45:00,139.208,139.228,139.162,139.2,1626699995.0
2005-04-05 09:00:00,139.209,139.445,139.209,139.328,1538799997.0
2005-04-05 09:15:00,139.35,139.399,139.299,139.389,1277399997.0
2005-04-05 09:30:00,139.382,139.397,139.305,139.313,1509300006.0
2005-04-05 09:45:00,139.325,139.435,139.289,139.394,1292900002.0
2005-04-05 10:00:00,139.388,139.395,139.304,139.34,1254399995.0
2005-04-05 10:15:00,139.336,139.377,139.256,139.281,2030199990.0
2005-04-05 10:30:00,139.303,139.344,139.23,139.311,1384599995.0
2005-04-05 10:45:00,139.332,139.368,139.312,139.322,1633800002.0
2005-04-05 11:00:00,139.328,139.358,139.29,139.323,1364399995.0
2005-04-05 11:15:00,139.312,139.338,139.269,139.302,1398699998.0
2005-04-05 11:30:00,139.323,139.332,139.227,139.23,1577200003.0
2005-04-05 11:45:00,139.207,139.255,139.16,139.182,1475099997.0
2005-04-05 12:00:00,139.178,139.246,139.138,139.152,1728799988.0
2005-04-05 12:15:00,139.175,139.216,139.15,139.192,1572499989.0
2005-04-05 12:30:00,139.195,139.23,139.137,139.163,1795399995.0
2005-04-05 12:45:00,139.183,139.259,139.16,139.218,1668299992.0
2005-04-05 13:00:00,139.227,139.263,139.21,139.243,1742199995.0
2005-04-05 13:15:00,139.236,139.254,139.189,139.239,1552599998.0
2005-04-05 13:30:00,139.238,139.297,139.146,139.19,1651499995.0
2005-04-05 13:45:00,139.171,139.197,139.097,139.116,1572599994.0
2005-04-05 14:00:00,139.137,139.163,139.073,139.1,1851099996.0
2005-04-05 14:15:00,139.098,139.322,139.094,139.311,1548599990.0
2005-04-05 14:30:00,139.313,139.356,139.135,139.156,1560299997.0
2005-04-05 14:45:00,139.132,139.232,139.104,139.181,1598100007.0
2005-04-05 15:00:00,139.178,139.227,139.112,139.183,1484099995.0
2005-04-05 15:15:00,139.183,139.229,139.16,139.172,1791000000.0
2005-04-05 15:30:00,139.133,139.228,139.121,139.151,1799999998.0
2005-04-05 15:45:00,139.158,139.175,139.117,139.121,1914400000.0
2005-04-05 16:00:00,139.136,139.199,139.107,139.177,1659299995.0
2005-04-05 16:15:00,139.195,139.196,139.11,139.141,1718399996.0
2005-04-05 16:30:00,139.155,139.196,139.128,139.136,1533299994.0
2005-04-05 16:45:00,139.155,139.217,139.094,139.209,1489599996.0
2005-04-05 17:00:00,139.238,139.242,139.149,139.202,1399500002.0
2005-04-05 17:15:00,139.222,139.247,139.157,139.234,1501499989.0
2005-04-05 17:30:00,139.215,139.267,139.171,139.212,1648900004.0
2005-04-05 17:45:00,139.193,139.285,139.159,139.229,1724799985.0
2005-04-05 18:00:00,139.233,139.252,139.116,139.174,18264199998.0
2005-04-05 18:15:00,139.167,139.22,139.129,139.203,15871399970.0
2005-04-05 18:30:00,139.193,139.22,139.158,139.187,12238399998.0
2005-04-05 18:45:00,139.185,139.224,139.137,139.171,10002099998.0
2005-04-05 19:00:00,139.168,139.257,139.153,139.233,7727999979.0
2005-04-05 19:15:00,139.219,139.268,139.17,139.193,9132900011.0
2005-04-05 19:30:00,139.186,139.259,139.18,139.225,8662699989.0
2005-04-05 19:45:00,139.24,139.271,139.187,139.235,6450899974.0
2005-04-05 20:00:00,139.226,139.293,139.196,139.238,7515999990.0
2005-04-05 20:15:00,139.253,139.354,139.231,139.276,8458499981.0
2005-04-05 20:30:00,139.26,139.273,139.064,139.127,11536299974.0
2005-04-05 20:45:00,139.135,139.204,139.059,139.073,10716699994.0
2005-04-05 21:00:00,139.07,139.169,139.044,139.14,8558599983.0
2005-04-05 21:15:00,139.139,139.146,139.033,139.07,8559399992.0
2005-04-05 21:30:00,139.059,139.087,139.021,139.047,4018999992.0
2005-04-05 21:45:00,139.046,139.117,138.983,139.034,2582099987.0
2005-04-05 22:00:00,139.036,139.049,138.985,139.022,2849299981.0
2005-04-05 22:15:00,139.036,139.147,138.994,139.115,2848199996.0
2005-04-05 22:30:00,139.113,139.13,139.06,139.119,3563000012.0
2005-04-05 22:45:00,139.113,139.19,139.069,139.147,2850299992.0
2005-04-05 23:00:00,139.158,139.168,139.031,139.095,1465699999.0
2005-04-05 23:15:00,139.093,139.136,139.044,139.11,1665600004.0
2005-04-05 23:30:00,139.107,139.181,139.077,139.091,1753799986.0
2005-04-05 23:45:00,139.113,139.142,139.066,139.095,1735399992.0
2005-04-06 00:00:00,139.095,139.147,139.073,139.133,1921600008.0
2005-04-06 00:15:00,139.136,139.195,139.119,139.167,1414200005.0
2005-04-06 00:30:00,139.156,139.212,139.124,139.195,1625500008.0
2005-04-06 00:45:00,139.201,139.268,139.133,139.176,1556800006.0
2005-04-06 01:00:00,139.168,139.253,139.15,139.235,1978799988.0
2005-04-06 01:15:00,139.262,139.262,139.192,139.233,1526200000.0
2005-04-06 01:30:00,139.224,139.27,139.167,139.248,1611399995.0
2005-04-06 01:45:00,139.238,139.253,139.119,139.14,1618299987.0
2005-04-06 02:00:00,139.125,139.217,139.113,139.172,1556599989.0
2005-04-06 02:15:00,139.186,139.186,139.114,139.129,1611699993.0
2005-04-06 02:30:00,139.138,139.157,139.065,139.106,1576699997.0
2005-04-06 02:45:00,139.09,139.157,139.073,139.109,1574700002.0
2005-04-06 03:00:00,139.075,139.108,138.968,139.01,1538600008.0
2005-04-06 03:15:00,139.02,139.081,139.007,139.057,1576399997.0
2005-04-06 03:30:00,139.045,139.073,139.002,139.031,1822199991.0
2005-04-06 03:45:00,139.039,139.085,138.998,139.012,1737299995.0
2005-04-06 04:00:00,139.02,139.09,139.003,139.075,1536599993.0
2005-04-06 04:15:00,139.062,139.104,139.037,139.078,1546299999.0
2005-04-06 04:30:00,139.089,139.133,139.052,139.064,1489600000.0
2005-04-06 04:45:00,139.077,139.142,139.047,139.095,1713599990.0
2005-04-06 05:00:00,139.105,139.126,139.027,139.054,1668199995.0
2005-04-06 05:15:00,139.065,139.074,139.017,139.059,1620899997.0
2005-04-06 05:30:00,139.046,139.096,139.022,139.071,1680199994.0
2005-04-06 05:45:00,139.068,139.143,139.052,139.134,1404100003.0
2005-04-06 06:00:00,139.121,139.139,139.03,139.037,1718700002.0
2005-04-06 06:15:00,139.035,139.091,138.997,139.005,1600499996.0
2005-04-06 06:30:00,138.998,139.043,138.975,138.997,1643399999.0
2005-04-06 06:45:00,139.005,139.06,138.97,139.045,1437300001.0
2005-04-06 07:00:00,139.069,139.069,138.968,138.99,1714499998.0
2005-04-06 07:15:00,138.981,139.063,138.956,138.975,1596000007.0
2005-04-06 07:30:00,138.972,138.979,138.864,138.94,1619100003.0
2005-04-06 07:45:00,138.934,138.992,138.911,138.959,1800999995.0
2005-04-06 08:00:00,138.965,139.016,138.911,138.996,1719799987.0
2005-04-06 08:15:00,138.988,139.034,138.939,138.993,1533299997.0
2005-04-06 08:30:00,138.983,139.09,138.972,139.046,1813199992.0
2005-04-06 08:45:00,139.043,139.107,139.011,139.095,1774300001.0
2005-04-06 09:00:00,139.1,139.132,139.037,139.088,1669900001.0
2005-04-06 09:15:00,139.083,139.145,139.045,139.131,1426900001.0
2005-04-06 09:30:00,139.133,139.212,139.119,139.191,1554300003.0
2005-04-06 09:45:00,139.222,139.251,139.163,139.198,1529900000.0
2005-04-06 10:00:00,139.185,139.239,139.163,139.207,1520199979.0
2005-04-06 10:15:00,139.213,139.258,139.193,139.246,1648600003.0
2005-04-06 10:30:00,139.255,139.292,139.207,139.263,1515599997.0
2005-04-06 10:45:00,139.248,139.34,139.229,139.284,1456100000.0
2005-04-06 11:00:00,139.293,139.374,139.237,139.312,1488199998.0
2005-04-06 11:15:00,139.329,139.387,139.285,139.387,1680099985.0
2005-04-06 11:30:00,139.398,139.668,139.398,139.65,1548499999.0
2005-04-06 11:45:00,139.639,139.642,139.546,139.623,1457699998.0
2005-04-06 12:00:00,139.633,139.677,139.589,139.67,1852799998.0
2005-04-06 12:15:00,139.658,139.744,139.649,139.734,1401000002.0
2005-04-06 12:30:00,139.745,139.816,139.729,139.736,1420599992.0
2005-04-06 12:45:00,139.764,139.792,139.688,139.726,1552500001.0
2005-04-06 13:00:00,139.74,139.762,139.605,139.635,1612700002.0
2005-04-06 13:15:00,139.637,139.698,139.613,139.627,1435899991.0
2005-04-06 13:30:00,139.637,139.688,139.587,139.632,1718400005.0
2005-04-06 13:45:00,139.618,139.694,139.594,139.618,1684999991.0
2005-04-06 14:00:00,139.64,139.769,139.573,139.73,1654199990.0
2005-04-06 14:15:00,139.697,139.725,139.605,139.666,1498500005.0
2005-04-06 14:30:00,139.637,139.69,139.597,139.668,1446399993.0
2005-04-06 14:45:00,139.688,139.725,139.629,139.643,1545900000.0
2005-04-06 15:00:00,139.65,139.678,139.55,139.566,1607999999.0
2005-04-06 15:15:00,139.545,139.612,139.545,139.583,1577800003.0
2005-04-06 15:30:00,139.588,139.621,139.559,139.593,1548500001.0
2005-04-06 15:45:00,139.602,139.662,139.599,139.637,1674100002.0
2005-04-06 16:00:00,139.642,139.716,139.611,139.648,1468600005.0
2005-04-06 16:15:00,139.657,139.707,139.615,139.699,1714599989.0
2005-04-06 16:30:00,139.719,139.721,139.561,139.581,1650600009.0
2005-04-06 16:45:00,139.576,139.661,139.521,139.639,1304999996.0
2005-04-06 17:00:00,139.626,139.753,139.618,139.689,1346000007.0
2005-04-06 17:15:00,139.69,139.733,139.676,139.7,1586200000.0
2005-04-06 17:30:00,139.69,139.753,139.646,139.74,1717999997.0
2005-04-06 17:45:00,139.745,139.805,139.694,139.786,1736199999.0
2005-04-06 18:00:00,139.803,139.826,139.656,139.697,19656599986.0
2005-04-06 18:15:00,139.697,139.804,139.664,139.776,15359899995.0
2005-04-06 18:30:00,139.771,139.858,139.718,139.838,11176599968.0
2005-04-06 18:45:00,139.837,139.885,139.773,139.856,9142099985.0
2005-04-06 19:00:00,139.853,139.882,139.796,139.88,7122500002.0
2005-04-06 19:15:00,139.878,139.906,139.828,139.857,8409599970.0
2005-04-06 19:30:00,139.861,139.927,139.809,139.873,9095000015.0
2005-04-06 19:45:00,139.866,139.912,139.838,139.874,6413899994.0
2005-04-06 20:00:00,139.885,139.912,139.85,139.893,7146299996.0
2005-04-06 20:15:00,139.888,139.921,139.831,139.854,7525999993.0
2005-04-06 20:30:00,139.841,139.874,139.803,139.828,11373099973.0
2005-04-06 20:45:00,139.831,139.859,139.767,139.777,11071899980.0
2005-04-06 21:00:00,139.776,139.814,139.714,139.733,8655099991.0
2005-04-06 21:15:00,139.746,139.797,139.715,139.748,8532999996.0
2005-04-06 21:30:00,139.747,139.82,139.735,139.77,4292499973.0
2005-04-06 21:45:00,139.795,139.825,139.721,139.738,2637300001.0
2005-04-06 22:00:00,139.741,139.802,139.705,139.793,2729800004.0
2005-04-06 22:15:00,139.792,139.81,139.722,139.763,3073099996.0
2005-04-06 22:30:00,139.769,139.803,139.736,139.775,3451400001.0
2005-04-06 22:45:00,139.78,139.838,139.737,139.811,2465699996.0
2005-04-06 23:00:00,139.838,139.861,139.771,139.84,1566799996.0
2005-04-06 23:15:00,139.812,139.877,139.792,139.853,1474100000.0
2005-04-06 23:30:00,139.847,139.88,139.794,139.841,1785400007.0
2005-04-06 23:45:00,139.835,139.884,139.761,139.818,1738099997.0
2005-04-07 00:00:00,139.812,139.85,139.746,139.752,1675499987.0
2005-04-07 00:15:00,139.772,139.8,139.706,139.747,1627000001.0
2005-04-07 00:30:00,139.773,139.837,139.739,139.801,1582699998.0
2005-04-07 00:45:00,139.78,139.853,139.715,139.852,1617400000.0
2005-04-07 01:00:00,139.833,139.891,139.788,139.876,1823299989.0
2005-04-07 01:15:00,139.87,139.882,139.787,139.818,1603700000.0
2005-04-07 01:30:00,139.829,139.863,139.796,139.837,1487099998.0
2005-04-07 01:45:00,139.846,140.003,139.818,140.003,1523100006.0
2005-04-07 02:00:00,140.007,140.014,139.864,139.882,2779999988.0
2005-04-07 02:15:00,139.885,139.894,139.764,139.815,2818099992.0
2005-04-07 02:30:00,139.798,139.869,139.786,139.831,2344399998.0
2005-04-07 02:45:00,139.828,139.879,139.766,139.798,2254599994.0
2005-04-07 03:00:00,139.8,139.818,139.668,139.703,2228099996.0
2005-04-07 03:15:00,139.718,139.76,139.666,139.739,2397199999.0
2005-04-07 03:30:00,139.745,139.819,139.72,139.788,2113599994.0
2005-04-07 03:45:00,139.775,139.827,139.721,139.804,1745899993.0
2005-04-07 04:00:00,139.805,139.805,139.681,139.708,2190999995.0
2005-04-07 04:15:00,139.695,139.708,139.624,139.688,2503599997.0
2005-04-07 04:30:00,139.676,139.703,139.646,139.703,2102099989.0
2005-04-07 04:45:00,139.692,139.755,139.658,139.74,2370700008.0
2005-04-07 05:00:00,139.723,139.773,139.689,139.741,2511799992.0
2005-04-07 05:15:00,139.773,139.773,139.702,139.741,2079599996.0
2005-04-07 05:30:00,139.754,139.842,139.733,139.821,1901799989.0
2005-04-07 05:45:00,139.815,139.859,139.793,139.851,2035799993.0
2005-04-07 06:00:00,139.847,139.903,139.843,139.894,2449699995.0
2005-04-07 06:15:00,139.89,139.908,139.827,139.848,2336999987.0
2005-04-07 06:30:00,139.85,139.894,139.816,139.84,2416899995.0
2005-04-07 06:45:00,139.84,139.919,139.812,139.891,2731499984.0
2005-04-07 07:00:00,139.873,139.9,139.826,139.843,2893600006.0
2005-04-07 07:15:00,139.838,139.896,139.81,139.875,2795699989.0
2005-04-07 07:30:00,139.876,139.95,139.873,139.93,2349800002.0
2005-04-07 07:45:00,139.928,140.081,139.889,140.029,2501200002.0
2005-04-07 08:00:00,140.038,140.067,139.955,140.025,2417599977.0
2005-04-07 08:15:00,140.043,140.104,139.959,140.031,2684299989.0
2005-04-07 08:30:00,140.026,140.037,139.891,139.947,2675699983.0
2005-04-07 08:45:00,139.963,140.005,139.902,140.002,2614299984.0
2005-04-07 09:00:00,139.991,140.019,139.814,139.834,2680399978.0
2005-04-07 09:15:00,139.823,139.891,139.803,139.858,2143399998.0
2005-04-07 09:30:00,139.841,139.947,139.831,139.937,2321999991.0
2005-04-07 09:45:00,139.95,139.974,139.885,139.94,2102700003.0
2005-04-07 10:00:00,139.922,139.973,139.751,139.777,2768400005.0
2005-04-07 10:15:00,139.776,139.832,139.702,139.727,2768799989.0
2005-04-07 10:30:00,139.724,139.817,139.685,139.817,2254100000.0
2005-04-07 10:45:00,139.818,139.845,139.748,139.776,2382199999.0
2005-04-07 11:00:00,139.775,139.827,139.712,139.806,2411699988.0
2005-04-07 11:15:00,139.796,139.804,139.692,139.735,2974199996.0
2005-04-07 11:30:00,139.733,139.786,139.697,139.757,2389199994.0
2005-04-07 11:45:00,139.771,139.823,139.72,139.804,3063099972.0
2005-04-07 12:00:00,139.79,139.811,139.749,139.758,2689799996.0
2005-04-07 12:15:00,139.768,139.785,139.678,139.696,2689099993.0
2005-04-07 12:30:00,139.694,139.739,139.648,139.685,2406699998.0
2005-04-07 12:45:00,139.683,139.742,139.637,139.688,2551399990.0
2005-04-07 13:00:00,139.708,139.763,139.627,139.738,2483900000.0
2005-04-07 13:15:00,139.736,139.797,139.686,139.739,2397100000.0
2005-04-07 13:30:00,139.733,139.745,139.662,139.706,2821299993.0
2005-04-07 13:45:00,139.707,139.842,139.707,139.799,2233299996.0
2005-04-07 14:00:00,139.817,139.865,139.711,139.822,3128700003.0
2005-04-07 14:15:00,139.816,139.88,139.788,139.842,2821299993.0
2005-04-07 14:30:00,139.843,139.889,139.745,139.832,3088399992.0
2005-04-07 14:45:00,139.809,139.851,139.742,139.8,2718899980.0
2005-04-07 15:00:00,139.787,139.803,139.671,139.71,2765499993.0
2005-04-07 15:15:00,139.71,139.826,139.674,139.819,2398699995.0
2005-04-07 15:30:00,139.793,139.898,139.74,139.746,1733900007.0
2005-04-07 15:45:00,139.758,139.851,139.735,139.834,1497299996.0
2005-04-07 16:00:00,139.817,139.872,139.754,139.812,1662999993.0
2005-04-07 16:15:00,139.824,139.88,139.816,139.845,1538699989.0
2005-04-07 16:30:00,139.865,139.927,139.848,139.877,1390500002.0
2005-04-07 16:45:00,139.867,139.89,139.784,139.883,1534699996.0
2005-04-07 17:00:00,139.88,139.89,139.808,139.832,1715799997.0
2005-04-07 17:15:00,139.831,139.858,139.78,139.855,1553899993.0
2005-04-07 17:30:00,139.856,139.921,139.825,139.904,1374999991.0
2005-04-07 17:45:00,139.909,139.938,139.864,139.933,1652399999.0
2005-04-07 18:00:00,139.923,139.994,139.897,139.921,17407399993.0
2005-04-07 18:15:00,139.928,139.976,139.876,139.926,16036599999.0
2005-04-07 18:30:00,139.939,139.973,139.819,139.891,11475199980.0
2005-04-07 18:45:00,139.869,139.931,139.836,139.9,9550799984.0
2005-04-07 19:00:00,139.902,139.954,139.783,139.849,7582799988.0
2005-04-07 19:15:00,139.809,139.875,139.709,139.73,9520499982.0
2005-04-07 19:30:00,139.713,139.792,139.636,139.683,9197899998.0
2005-04-07 19:45:00,139.685,139.694,139.591,139.661,6491100015.0
2005-04-07 20:00:00,139.646,139.698,139.557,139.583,7395099957.0
2005-04-07 20:15:00,139.597,139.616,139.523,139.564,7272599990.0
2005-04-07 20:30:00,139.548,139.626,139.532,139.603,10636000008.0
2005-04-07 20:45:00,139.613,139.627,139.527,139.593,11274899983.0
2005-04-07 21:00:00,139.59,139.64,139.561,139.587,8515100012.0
2005-04-07 21:15:00,139.61,139.625,139.534,139.584,8621499983.0
2005-04-07 21:30:00,139.573,139.612,139.524,139.567,4284000001.0
2005-04-07 21:45:00,139.57,139.642,139.532,139.605,2539799998.0
2005-04-07 22:00:00,139.594,139.649,139.588,139.594,2719499998.0
2005-04-07 22:15:00,139.608,139.633,139.566,139.605,2886200006.0
2005-04-07 22:30:00,139.616,139.63,139.563,139.594,3480899993.0
2005-04-07 22:45:00,139.584,139.637,139.568,139.599,2745899985.0
2005-04-07 23:00:00,139.603,139.626,139.548,139.616,1436599993.0
2005-04-07 23:15:00,139.62,139.659,139.577,139.629,1498899996.0
2005-04-07 23:30:00,139.616,139.644,139.567,139.591,1399099995.0
2005-04-07 23:45:00,139.585,139.616,139.544,139.573,1826199990.0
2005-04-08 00:00:00,139.555,139.583,139.493,139.5,1765400000.0
2005-04-08 00:15:00,139.483,139.541,139.468,139.505,1775800006.0
2005-04-08 00:30:00,139.486,139.522,139.436,139.5,1554499994.0
2005-04-08 00:45:00,139.495,139.554,139.471,139.535,1468399990.0
2005-04-08 01:00:00,139.52,139.544,139.464,139.485,1589499993.0
2005-04-08 01:15:00,139.502,139.51,139.441,139.487,1740499998.0
2005-04-08 01:30:00,139.481,139.502,139.413,139.432,1591099996.0
2005-04-08 01:45:00,139.435,139.479,139.337,139.361,1605900003.0
2005-04-08 02:00:00,139.343,139.411,139.291,139.331,1706699997.0
2005-04-08 02:15:00,139.333,139.368,139.284,139.306,1219799992.0
2005-04-08 02:30:00,139.305,139.343,139.238,139.287,1526099997.0
2005-04-08 02:45:00,139.289,139.297,139.127,139.127,1649699997.0
2005-04-08 03:00:00,139.153,139.167,139.021,139.072,1599500003.0
2005-04-08 03:15:00,139.063,139.111,139.044,139.067,1656099999.0
2005-04-08 03:30:00,139.06,139.156,139.058,139.108,1523600003.0
2005-04-08 03:45:00,139.103,139.14,139.078,139.109,1723199993.0
2005-04-08 04:00:00,139.109,139.198,139.081,139.166,1555099997.0
2005-04-08 04:15:00,139.17,139.222,139.142,139.189,1561699982.0
2005-04-08 04:30:00,139.19,139.237,139.172,139.18,1819199996.0
2005-04-08 04:45:00,139.208,139.223,139.123,139.145,1712899990.0
2005-04-08 05:00:00,139.151,139.198,139.134,139.15,1796199985.0
2005-04-08 05:15:00,139.175,139.177,139.109,139.16,1647400000.0
2005-04-08 05:30:00,139.143,139.223,139.136,139.142,1654200004.0
2005-04-08 05:45:00,139.143,139.233,139.134,139.202,1468200004.0
2005-04-08 06:00:00,139.216,139.224,139.156,139.209,1960200009.0
2005-04-08 06:15:00,139.212,139.247,139.191,139.22,1764200002.0
2005-04-08 06:30:00,139.235,139.262,139.191,139.211,1669100004.0
2005-04-08 06:45:00,139.226,139.285,139.22,139.267,1777000001.0
2005-04-08 07:00:00,139.27,139.285,139.124,139.279,1656299996.0
2005-04-08 07:15:00,139.282,139.377,139.238,139.33,1410099992.0
2005-04-08 07:30:00,139.348,139.396,139.293,139.307,1846499998.0
2005-04-08 07:45:00,139.293,139.346,139.277,139.298,1590000004.0
2005-04-08 08:00:00,139.298,139.332,139.241,139.316,1781099985.0
2005-04-08 08:15:00,139.332,139.376,139.306,139.364,1525899996.0
2005-04-08 08:30:00,139.36,139.374,139.299,139.319,1528999996.0
2005-04-08 08:45:00,139.31,139.342,139.23,139.239,1468699999.0
2005-04-08 09:00:00,139.236,139.297,139.223,139.238,1819699994.0
2005-04-08 09:15:00,139.249,139.259,139.182,139.235,1551999999.0
2005-04-08 09:30:00,139.25,139.273,139.193,139.252,1542100000.0
2005-04-08 09:45:00,139.257,139.292,139.231,139.257,1402799990.0
2005-04-08 10:00:00,139.266,139.351,139.263,139.349,1436500006.0
2005-04-08 10:15:00,139.356,139.4,139.28,139.383,1470000002.0
2005-04-08 10:30:00,139.395,139.401,139.33,139.386,1457700002.0
2005-04-08 10:45:00,139.374,139.387,139.255,139.28,1534099996.0
2005-04-08 11:00:00,139.291,139.375,139.275,139.352,1620499983.0
2005-04-08 11:15:00,139.329,139.367,139.285,139.302,1448700001.0
2005-04-08 11:30:00,139.293,139.412,139.286,139.37,1676500005.0
2005-04-08 11:45:00,139.366,139.399,139.329,139.337,1596599998.0
2005-04-08 12:00:00,139.328,139.36,139.309,139.339,1524399996.0
2005-04-08 12:15:00,139.323,139.37,139.298,139.348,1717200000.0
2005-04-08 12:30:00,139.341,139.368,139.299,139.332,1517399999.0
2005-04-08 12:45:00,139.332,139.35,139.279,139.328,1274699998.0
2005-04-08 13:00:00,139.316,139.387,139.306,139.37,1637100000.0
2005-04-08 13:15:00,139.358,139.401,139.335,139.378,1589499994.0
2005-04-08 13:30:00,139.36,139.456,139.347,139.427,1569400006.0
2005-04-08 13:45:00,139.433,139.501,139.347,139.361,1486200004.0
2005-04-08 14:00:00,139.395,139.444,139.359,139.407,1556199995.0
2005-04-08 14:15:00,139.407,139.495,139.367,139.475,1690299990.0
2005-04-08 14:30:00,139.474,139.546,139.415,139.438,1718799999.0
2005-04-08 14:45:00,139.437,139.515,139.427,139.469,1558299993.0
2005-04-08 15:00:00,139.472,139.548,139.409,139.53,1767099995.0
2005-04-08 15:15:00,139.507,139.55,139.462,139.485,1495799998.0
2005-04-08 15:30:00,139.487,139.496,139.429,139.478,1708900000.0
2005-04-08 15:45:00,139.462,139.5,139.434,139.479,1817099997.0
2005-04-08 16:00:00,139.472,139.507,139.405,139.418,1552899994.0
2005-04-08 16:15:00,139.423,139.437,139.361,139.387,1856300003.0
2005-04-08 16:30:00,139.389,139.483,139.362,139.462,1680399995.0
2005-04-08 16:45:00,139.456,139.613,139.426,139.49,1382800001.0
2005-04-08 17:00:00,139.515,139.553,139.462,139.519,1501099997.0
2005-04-08 17:15:00,139.553,139.845,139.518,139.764,1386399997.0
2005-04-08 17:30:00,139.747,139.814,139.7,139.796,1627800001.0
2005-04-08 17:45:00,139.799,139.821,139.668,139.762,1508800000.0
2005-04-08 18:00:00,139.794,139.958,139.773,139.885,20344799976.0
2005-04-08 18:15:00,139.902,140.048,139.874,139.982,16009699997.0
2005-04-08 18:30:00,139.993,140.029,139.897,139.942,11148099978.0
2005-04-08 18:45:00,139.942,139.992,139.89,139.992,9598699977.0
2005-04-08 19:00:00,139.996,140.009,139.827,139.886,7605199980.0
2005-04-08 19:15:00,139.906,139.955,139.867,139.907,8598900000.0
2005-04-08 19:30:00,139.917,139.966,139.881,139.926,8746099988.0
2005-04-08 19:45:00,139.923,140.01,139.858,139.997,6208899993.0
2005-04-08 20:00:00,139.991,140.058,139.948,139.981,7000000001.0
2005-04-08 20:15:00,139.986,140.0,139.891,139.945,7816999985.0
2005-04-08 20:30:00,139.942,139.975,139.906,139.926,11120799974.0
2005-04-08 20:45:00,139.915,139.996,139.897,139.942,10239499983.0
2005-04-08 21:00:00,139.939,139.974,139.895,139.935,8968399992.0
2005-04-08 21:15:00,139.943,140.042,139.924,140.024,8189699984.0
2005-04-08 21:30:00,140.007,140.063,139.996,140.011,3961999998.0
2005-04-08 21:45:00,140.019,140.023,139.938,139.97,2288999997.0
2005-04-08 22:00:00,139.961,139.985,139.924,139.97,2699999997.0
2005-04-08 22:15:00,139.971,139.979,139.906,139.941,2978300008.0
2005-04-08 22:30:00,139.925,139.967,139.87,139.903,3692999994.0
2005-04-08 22:45:00,139.898,139.943,139.865,139.926,2623999998.0
2005-04-10 23:00:00,139.929,139.961,139.897,139.924,2084999993.0
2005-04-10 23:15:00,139.908,139.978,139.894,139.955,2528399986.0
2005-04-10 23:30:00,139.976,139.999,139.937,139.966,2259999990.0
2005-04-10 23:45:00,139.964,140.011,139.935,139.965,2320000001.0
2005-04-11 00:00:00,139.955,140.016,139.938,139.993,2016099992.0
2005-04-11 00:15:00,139.964,140.058,139.933,140.005,2520299995.0
2005-04-11 00:30:00,140.012,140.035,139.949,139.968,2578199998.0
2005-04-11 00:45:00,139.961,140.031,139.93,139.954,2396199976.0
2005-04-11 01:00:00,139.958,140.102,139.886,140.053,2595799991.0
2005-04-11 01:15:00,140.057,140.109,139.982,140.06,2458899998.0
2005-04-11 01:30:00,140.055,140.09,139.948,140.017,2131899986.0
2005-04-11 01:45:00,140.017,140.04,139.885,139.925,2190499991.0
2005-04-11 02:00:00,139.909,139.975,139.883,139.937,1553899989.0
2005-04-11 02:15:00,139.936,139.99,139.919,139.95,1351899989.0
2005-04-11 02:30:00,139.935,140.005,139.935,139.978,1891399997.0
2005-04-11 02:45:00,139.979,140.097,139.969,140.06,1785899995.0
2005-04-11 03:00:00,140.052,140.101,140.015,140.027,1605699990.0
2005-04-11 03:15:00,140.022,140.1,139.992,140.026,1682199993.0
2005-04-11 03:30:00,140.017,140.047,139.943,139.972,1605099993.0
2005-04-11 03:45:00,139.97,140.024,139.959,139.967,1746699988.0
2005-04-11 04:00:00,139.96,140.049,139.954,140.04,1583900003.0
2005-04-11 04:15:00,140.025,140.089,140.004,140.064,1385500001.0
2005-04-11 04:30:00,140.073,140.1,140.015,140.056,1599399993.0
2005-04-11 04:45:00,140.056,140.163,140.042,140.13,1729099999.0
2005-04-11 05:00:00,140.136,140.225,140.088,140.216,1447700004.0
2005-04-11 05:15:00,140.212,140.226,140.089,140.141,1922499996.0
2005-04-11 05:30:00,140.123,140.167,140.096,140.144,1420799996.0
2005-04-11 05:45:00,140.145,140.177,140.108,140.116,1468599986.0
2005-04-11 06:00:00,140.093,140.161,140.093,140.155,1386700006.0
2005-04-11 06:15:00,140.156,140.156,140.08,140.094,1238199999.0
2005-04-11 06:30:00,140.1,140.124,140.048,140.076,1542000001.0
2005-04-11 06:45:00,140.045,140.108,139.986,140.104,1386000006.0
2005-04-11 07:00:00,140.098,140.127,140.059,140.099,1757099991.0
2005-04-11 07:15:00,140.08,140.111,140.057,140.069,1388900005.0
2005-04-11 07:30:00,140.085,140.091,139.998,140.035,1643699999.0
2005-04-11 07:45:00,140.027,140.097,139.99,140.097,1486400000.0
2005-04-11 08:00:00,140.102,140.14,140.046,140.056,1388400007.0
2005-04-11 08:15:00,140.066,140.078,139.994,140.027,1695800000.0
2005-04-11 08:30:00,140.039,140.062,139.98,140.059,2124600009.0
2005-04-11 08:45:00,140.053,140.07,139.985,140.02,1314600000.0
2005-04-11 09:00:00,139.988,140.008,139.888,139.921,1844900005.0
2005-04-11 09:15:00,139.901,139.969,139.84,139.919,1546300002.0
2005-04-11 09:30:00,139.922,139.937,139.747,139.772,1561399995.0
2005-04-11 09:45:00,139.789,139.848,139.747,139.817,1957399996.0
2005-04-11 10:00:00,139.82,139.923,139.777,139.864,1733200003.0
2005-04-11 10:15:00,139.866,139.939,139.83,139.842,1753599991.0
2005-04-11 10:30:00,139.829,139.9,139.776,139.838,1749700000.0
2005-04-11 10:45:00,139.834,139.901,139.809,139.848,1421499999.0
2005-04-11 11:00:00,139.838,139.925,139.833,139.906,1573799994.0
2005-04-11 11:15:00,139.906,139.913,139.829,139.874,1623499991.0
2005-04-11 11:30:00,139.874,139.905,139.811,139.878,1523299999.0
2005-04-11 11:45:00,139.882,139.933,139.862,139.931,1669999999.0
2005-04-11 12:00:00,139.916,139.951,139.814,139.863,1732799998.0
2005-04-11 12:15:00,139.879,139.879,139.79,139.822,1885499996.0
2005-04-11 12:30:00,139.806,139.852,139.772,139.811,1543299997.0
2005-04-11 12:45:00,139.815,139.831,139.689,139.719,1617399997.0
2005-04-11 13:00:00,139.725,139.846,139.689,139.831,1538100001.0
2005-04-11 13:15:00,139.813,139.839,139.665,139.734,1479399995.0
2005-04-11 13:30:00,139.738,139.773,139.69,139.761,1693199998.0
2005-04-11 13:45:00,139.763,139.81,139.721,139.771,1764100002.0
2005-04-11 14:00:00,139.797,139.797,139.653,139.725,1776699990.0
2005-04-11 14:15:00,139.724,139.836,139.667,139.792,1446199994.0
2005-04-11 14:30:00,139.8,139.822,139.753,139.806,1115200001.0
2005-04-11 14:45:00,139.805,139.835,139.737,139.773,1434600001.0
2005-04-11 15:00:00,139.792,139.811,139.698,139.707,1430100003.0
2005-04-11 15:15:00,139.706,139.785,139.683,139.73,1728599993.0
2005-04-11 15:30:00,139.724,139.735,139.667,139.688,1513999999.0
2005-04-11 15:45:00,139.69,139.713,139.641,139.694,1284799996.0
2005-04-11 16:00:00,139.687,139.759,139.653,139.673,1516899996.0
2005-04-11 16:15:00,139.695,139.719,139.622,139.668,1767799995.0
2005-04-11 16:30:00,139.675,139.689,139.595,139.66,1484700006.0
2005-04-11 16:45:00,139.661,139.722,139.645,139.707,1401000004.0
2005-04-11 17:00:00,139.708,139.74,139.624,139.738,1554699998.0
2005-04-11 17:15:00,139.733,139.777,139.676,139.773,1404499998.0
2005-04-11 17:30:00,139.78,139.89,139.753,139.837,1771199997.0
2005-04-11 17:45:00,139.854,139.888,139.724,139.801,1399199999.0
2005-04-11 18:00:00,139.783,139.903,139.77,139.866,19031899991.0
2005-04-11 18:15:00,139.865,140.018,139.836,139.971,15927699984.0
2005-04-11 18:30:00,139.995,140.003,139.926,139.977,11989799990.0
2005-04-11 18:45:00,139.972,140.022,139.903,139.949,10203000022.0
2005-04-11 19:00:00,139.948,139.984,139.858,139.933,7340899973.0
2005-04-11 19:15:00,139.944,139.968,139.863,139.916,8761400011.0
2005-04-11 19:30:00,139.921,139.95,139.867,139.932,8642599976.0
2005-04-11 19:45:00,139.923,139.991,139.896,139.935,6004199983.0
2005-04-11 20:00:00,139.924,139.955,139.862,139.883,6278300016.0
2005-04-11 20:15:00,139.895,139.902,139.835,139.853,7552700008.0
2005-04-11 20:30:00,139.859,139.887,139.805,139.826,11621599978.0
2005-04-11 20:45:00,139.845,139.891,139.763,139.828,10912199980.0
2005-04-11 21:00:00,139.828,139.842,139.746,139.813,8568299996.0
2005-04-11 21:15:00,139.802,139.852,139.77,139.815,8082799990.0
2005-04-11 21:30:00,139.821,139.928,139.793,139.883,4357500006.0
2005-04-11 21:45:00,139.894,139.94,139.858,139.89,2674099984.0
2005-04-11 22:00:00,139.877,139.948,139.866,139.876,2938599982.0
2005-04-11 22:15:00,139.886,139.908,139.795,139.799,2598700001.0
2005-04-11 22:30:00,139.806,139.845,139.784,139.79,3264599993.0
2005-04-11 22:45:00,139.8,139.882,139.783,139.873,2642300004.0
2005-04-11 23:00:00,139.88,139.88,139.755,139.773,1470999986.0
2005-04-11 23:15:00,139.78,139.821,139.749,139.814,1509499991.0
2005-04-11 23:30:00,139.819,139.827,139.727,139.8,1550700005.0
2005-04-11 23:45:00,139.801,139.877,139.762,139.877,1541099997.0
2005-04-12 00:00:00,139.858,139.889,139.798,139.831,1772100002.0
2005-04-12 00:15:00,139.843,139.861,139.756,139.775,1528599998.0
2005-04-12 00:30:00,139.779,139.815,139.733,139.745,1366499996.0
2005-04-12 00:45:00,139.748,139.79,139.686,139.724,1482800001.0
2005-04-12 01:00:00,139.73,139.739,139.653,139.72,1778800002.0
2005-04-12 01:15:00,139.73,139.773,139.697,139.764,1863400003.0
2005-04-12 01:30:00,139.769,139.778,139.66,139.66,1584099996.0
2005-04-12 01:45:00,139.678,139.738,139.645,139.651,1549099993.0
2005-04-12 02:00:00,139.627,139.681,139.497,139.515,1507699999.0
2005-04-12 02:15:00,139.527,139.635,139.511,139.594,1518599996.0
2005-04-12 02:30:00,139.604,139.66,139.595,139.634,1625899986.0
2005-04-12 02:45:00,139.623,139.658,139.551,139.578,1526399991.0
2005-04-12 03:00:00,139.571,139.602,139.55,139.559,1764199998.0
2005-04-12 03:15:00,139.553,139.621,139.528,139.58,1482899993.0
2005-04-12 03:30:00,139.6,139.659,139.563,139.643,1758499990.0
2005-04-12 03:45:00,139.63,139.673,139.599,139.646,1821999994.0
2005-04-12 04:00:00,139.651,139.68,139.599,139.632,1636799995.0
2005-04-12 04:15:00,139.643,139.643,139.556,139.585,1542700013.0
2005-04-12 04:30:00,139.62,139.62,139.555,139.583,1442500012.0
2005-04-12 04:45:00,139.585,139.604,139.545,139.583,1768300001.0
2005-04-12 05:00:00,139.571,139.639,139.558,139.595,1549999997.0
2005-04-12 05:15:00,139.604,139.663,139.586,139.641,1608100006.0
2005-04-12 05:30:00,139.653,139.664,139.545,139.623,1755199996.0
2005-04-12 05:45:00,139.644,139.651,139.591,139.615,1902900010.0
2005-04-12 06:00:00,139.599,139.648,139.581,139.622,1489900016.0
2005-04-12 06:15:00,139.631,139.666,139.57,139.629,1712099995.0
2005-04-12 06:30:00,139.616,139.671,139.6,139.638,1679699999.0
2005-04-12 06:45:00,139.628,139.684,139.617,139.66,1604499985.0
2005-04-12 07:00:00,139.655,139.682,139.582,139.649,1516900002.0
2005-04-12 07:15:00,139.625,139.655,139.608,139.642,1380099995.0
2005-04-12 07:30:00,139.635,139.693,139.609,139.641,1578599993.0
2005-04-12 07:45:00,139.625,139.66,139.579,139.649,1694400008.0
2005-04-12 08:00:00,139.647,139.722,139.594,139.715,1451599997.0
2005-04-12 08:15:00,139.722,139.774,139.677,139.739,1590599992.0
2005-04-12 08:30:00,139.743,139.786,139.677,139.765,1657499999.0
2005-04-12 08:45:00,139.783,139.804,139.717,139.797,1781299991.0
2005-04-12 09:00:00,139.798,139.929,139.746,139.914,1456499992.0
2005-04-12 09:15:00,139.923,139.933,139.869,139.924,1723199998.0
2005-04-12 09:30:00,139.93,139.967,139.912,139.935,1669100002.0
2005-04-12 09:45:00,139.926,139.961,139.902,139.961,1530599997.0
2005-04-12 10:00:00,139.943,139.961,139.865,139.882,1463900000.0
2005-04-12 10:15:00,139.884,139.952,139.872,139.886,1539299995.0
2005-04-12 10:30:00,139.893,139.897,139.801,139.893,1424700008.0
2005-04-12 10:45:00,139.88,139.962,139.88,139.949,1707899992.0
2005-04-12 11:00:00,139.954,139.972,139.891,139.907,1279000011.0
2005-04-12 11:15:00,139.928,139.94,139.863,139.879,1551499997.0
2005-04-12 11:30:00,139.912,139.925,139.823,139.866,1560499997.0
2005-04-12 11:45:00,139.848,139.935,139.836,139.933,1609300005.0
2005-04-12 12:00:00,139.938,139.96,139.86,139.923,1479100000.0
2005-04-12 12:15:00,139.907,139.95,139.858,139.897,1418299995.0
2005-04-12 12:30:00,139.885,139.927,139.864,139.88,1180299987.0
2005-04-12 12:45:00,139.903,139.903,139.768,139.791,1540100000.0
2005-04-12 13:00:00,139.808,139.899,139.776,139.858,1699799999.0
2005-04-12 13:15:00,139.875,139.914,139.855,139.865,1565800000.0
2005-04-12 13:30:00,139.865,139.877,139.767,139.826,1562099995.0
2005-04-12 13:45:00,139.837,139.932,139.817,139.849,1571500001.0
2005-04-12 14:00:00,139.892,139.934,139.853,139.91,1811899998.0
2005-04-12 14:15:00,139.912,139.931,139.835,139.868,1527800007.0
2005-04-12 14:30:00,139.911,139.955,139.659,139.788,1796799996.0
2005-04-12 14:45:00,139.805,139.815,139.619,139.647,1572200003.0
2005-04-12 15:00:00,139.681,139.913,139.627,139.892,1612499998.0
2005-04-12 15:15:00,139.87,139.906,139.604,139.688,1607600005.0
2005-04-12 15:30:00,139.666,139.732,139.604,139.656,1850800001.0
2005-04-12 15:45:00,139.683,139.754,139.66,139.674,1351099996.0
2005-04-12 16:00:00,139.684,139.715,139.575,139.61,1478800003.0
2005-04-12 16:15:00,139.625,139.656,139.579,139.59,1516499993.0
2005-04-12 16:30:00,139.619,139.628,139.456,139.487,1587000010.0
2005-04-12 16:45:00,139.473,139.528,139.44,139.469,1457899996.0
2005-04-12 17:00:00,139.463,139.474,139.313,139.355,1458000002.0
2005-04-12 17:15:00,139.387,139.424,139.339,139.4,1382299998.0
2005-04-12 17:30:00,139.403,139.403,139.315,139.339,1253100001.0
2005-04-12 17:45:00,139.336,139.358,139.276,139.325,1328599993.0
2005-04-12 18:00:00,139.315,139.363,139.285,139.315,19021499985.0
2005-04-12 18:15:00,139.317,139.347,139.298,139.329,15228699972.0
2005-04-12 18:30:00,139.32,139.379,139.302,139.375,11559599978.0
2005-04-12 18:45:00,139.373,139.415,139.314,139.37,9525799987.0
2005-04-12 19:00:00,139.359,139.421,139.345,139.39,7766500014.0
2005-04-12 19:15:00,139.386,139.456,139.352,139.449,8433099999.0
2005-04-12 19:30:00,139.438,139.459,139.402,139.422,8511899981.0
2005-04-12 19:45:00,139.423,139.557,139.412,139.523,6472799985.0
2005-04-12 20:00:00,139.505,139.555,139.308,139.315,6942500003.0
2005-04-12 20:15:00,139.326,139.392,139.213,139.344,7905500006.0
2005-04-12 20:30:00,139.345,139.345,139.196,139.317,11180700002.0
2005-04-12 20:45:00,139.338,139.393,139.181,139.2,11359100002.0
2005-04-12 21:00:00,139.226,139.29,139.19,139.197,8926899991.0
2005-04-12 21:15:00,139.184,139.213,139.133,139.178,8380999972.0
2005-04-12 21:30:00,139.177,139.191,139.105,139.131,3813799984.0
2005-04-12 21:45:00,139.127,139.17,139.097,139.11,1988999992.0
2005-04-12 22:00:00,139.13,139.2,139.1,139.172,3203900006.0
2005-04-12 22:15:00,139.178,139.183,139.123,139.14,2880999988.0
2005-04-12 22:30:00,139.147,139.207,139.141,139.172,3319399984.0
2005-04-12 22:45:00,139.172,139.212,139.135,139.189,2677099988.0
2005-04-12 23:00:00,139.2,139.224,139.115,139.151,1673999992.0
2005-04-12 23:15:00,139.16,139.186,139.085,139.102,1343199997.0
2005-04-12 23:30:00,139.102,139.122,139.052,139.113,946000000.0
2005-04-12 23:45:00,139.113,139.138,139.079,139.129,1595100008.0
2005-04-13 00:00:00,139.111,139.163,139.111,139.154,1232300000.0
2005-04-13 00:15:00,139.149,139.167,139.099,139.131,1260999998.0
2005-04-13 00:30:00,139.139,139.167,139.121,139.15,1400700002.0
2005-04-13 00:45:00,139.152,139.197,139.136,139.173,1534999995.0
2005-04-13 01:00:00,139.183,139.199,139.122,139.125,1485599999.0
2005-04-13 01:15:00,139.119,139.18,139.11,139.149,1306799992.0
2005-04-13 01:30:00,139.175,139.219,139.127,139.13,1378999997.0
2005-04-13 01:45:00,139.137,139.16,139.078,139.092,1426899996.0
2005-04-13 02:00:00,139.102,139.129,139.001,139.02,1253900010.0
2005-04-13 02:15:00,139.027,139.06,138.994,138.994,1312599994.0
2005-04-13 02:30:00,138.978,138.982,138.856,138.93,1284499997.0
2005-04-13 02:45:00,138.938,138.967,138.885,138.902,1439699995.0
2005-04-13 03:00:00,138.901,138.917,138.855,138.855,1272599992.0
2005-04-13 03:15:00,138.866,138.875,138.798,138.842,1415599998.0
2005-04-13 03:30:00,138.83,138.857,138.763,138.842,1411899991.0
2005-04-13 03:45:00,138.846,138.87,138.748,138.749,978199992.0
2005-04-13 04:00:00,138.753,138.753,138.6,138.651,1360800002.0
2005-04-13 04:15:00,138.651,138.727,138.594,138.662,1601600004.0
2005-04-13 04:30:00,138.677,138.689,138.63,138.637,1333099999.0
2005-04-13 04:45:00,138.646,138.672,138.602,138.648,1144399991.0
2005-04-13 05:00:00,138.646,138.712,138.635,138.695,1492000006.0
2005-04-13 05:15:00,138.699,138.728,138.638,138.696,1343800000.0
2005-04-13 05:30:00,138.69,138.755,138.637,138.637,1134700002.0
2005-04-13 05:45:00,138.69,138.721,138.648,138.689,1352800000.0
2005-04-13 06:00:00,138.682,138.707,138.66,138.67,1034399996.0
2005-04-13 06:15:00,138.67,138.718,138.635,138.698,1025399999.0
2005-04-13 06:30:00,138.692,138.725,138.679,138.703,1232600000.0
2005-04-13 06:45:00,138.702,138.72,138.678,138.684,1270499992.0
2005-04-13 07:00:00,138.702,138.739,138.675,138.72,1485800006.0
2005-04-13 07:15:00,138.721,138.736,138.688,138.707,1402399995.0
2005-04-13 07:30:00,138.714,138.782,138.711,138.767,1282300001.0
2005-04-13 07:45:00,138.773,138.82,138.697,138.753,1256199998.0
2005-04-13 08:00:00,138.745,138.783,138.708,138.732,1547299985.0
2005-04-13 08:15:00,138.739,138.811,138.734,138.788,1423999995.0
2005-04-13 08:30:00,138.797,138.839,138.757,138.769,1912500000.0
2005-04-13 08:45:00,138.777,138.856,138.756,138.855,1515699987.0
2005-04-13 09:00:00,138.855,138.874,138.815,138.822,1309399998.0
2005-04-13 09:15:00,138.819,138.867,138.792,138.843,1498300000.0
2005-04-13 09:30:00,138.858,138.87,138.78,138.78,1103499996.0
2005-04-13 09:45:00,138.793,138.854,138.763,138.846,1386399998.0
2005-04-13 10:00:00,138.864,138.886,138.801,138.813,1296899996.0
2005-04-13 10:15:00,138.817,138.83,138.788,138.802,1510499996.0
2005-04-13 10:30:00,138.802,138.848,138.755,138.783,1591399994.0
2005-04-13 10:45:00,138.77,138.836,138.765,138.796,1221799993.0
2005-04-13 11:00:00,138.81,138.911,138.799,138.911,1478799998.0
2005-04-13 11:15:00,138.903,138.921,138.825,138.827,1487599995.0
2005-04-13 11:30:00,138.843,138.881,138.804,138.804,1591799993.0
2005-04-13 11:45:00,138.81,138.871,138.8,138.854,1578599998.0
2005-04-13 12:00:00,138.875,138.875,138.814,138.822,1464200010.0
2005-04-13 12:15:00,138.828,138.902,138.815,138.815,1235799994.0
2005-04-13 12:30:00,138.816,138.849,138.68,138.696,1503599997.0
2005-04-13 12:45:00,138.702,138.758,138.655,138.655,1583399990.0
2005-04-13 13:00:00,138.662,138.666,138.533,138.55,1099299993.0
2005-04-13 13:15:00,138.546,138.67,138.546,138.62,1453999990.0
2005-04-13 13:30:00,138.618,138.715,138.599,138.698,1547100007.0
2005-04-13 13:45:00,138.703,138.752,138.694,138.697,1187299997.0
2005-04-13 14:00:00,138.707,138.707,138.608,138.635,1533799997.0
2005-04-13 14:15:00,138.64,138.751,138.629,138.654,1172199993.0
2005-04-13 14:30:00,138.665,138.759,138.618,138.713,1737299985.0
2005-04-13 14:45:00,138.692,138.692,138.458,138.519,1433799990.0
2005-04-13 15:00:00,138.552,138.588,138.42,138.5,1425899995.0
2005-04-13 15:15:00,138.511,138.52,138.323,138.392,1600100011.0
2005-04-13 15:30:00,138.383,138.426,138.309,138.364,1586999987.0
2005-04-13 15:45:00,138.364,138.444,138.349,138.393,1575799997.0
2005-04-13 16:00:00,138.407,138.51,138.357,138.415,1681299997.0
2005-04-13 16:15:00,138.422,138.496,138.362,138.421,1255800002.0
2005-04-13 16:30:00,138.419,138.419,138.279,138.315,1337899989.0
2005-04-13 16:45:00,138.318,138.437,138.292,138.404,1386800007.0
2005-04-13 17:00:00,138.407,138.581,138.403,138.556,1216899997.0
2005-04-13 17:15:00,138.568,138.631,138.513,138.589,1713000003.0
2005-04-13 17:30:00,138.582,138.627,138.574,138.613,1183499994.0
2005-04-13 17:45:00,138.611,138.665,138.556,138.62,1213999995.0
2005-04-13 18:00:00,138.634,138.675,138.603,138.606,18983200001.0
2005-04-13 18:15:00,138.605,138.618,138.546,138.578,16509799970.0
2005-04-13 18:30:00,138.575,138.613,138.537,138.557,11059399984.0
2005-04-13 18:45:00,138.547,138.659,138.514,138.603,9464699988.0
2005-04-13 19:00:00,138.604,138.622,138.519,138.584,7383299990.0
2005-04-13 19:15:00,138.575,138.619,138.53,138.587,8886399954.0
2005-04-13 19:30:00,138.59,138.602,138.498,138.543,8821499974.0
2005-04-13 19:45:00,138.548,138.633,138.532,138.617,6143399992.0
2005-04-13 20:00:00,138.627,138.627,138.546,138.558,7040199967.0
2005-04-13 20:15:00,138.565,138.582,138.519,138.538,7694099971.0
2005-04-13 20:30:00,138.548,138.626,138.514,138.592,11086299974.0
2005-04-13 20:45:00,138.615,138.65,138.559,138.616,11088399970.0
2005-04-13 21:00:00,138.631,138.645,138.607,138.63,9015599998.0
2005-04-13 21:15:00,138.63,138.658,138.606,138.627,8373500004.0
2005-04-13 21:30:00,138.622,138.655,138.584,138.626,4183899997.0
2005-04-13 21:45:00,138.632,138.649,138.59,138.592,2187899999.0
2005-04-13 22:00:00,138.625,138.648,138.568,138.571,2703099990.0
2005-04-13 22:15:00,138.573,138.64,138.573,138.629,2823999993.0
2005-04-13 22:30:00,138.63,138.653,138.595,138.636,3143299985.0
2005-04-13 22:45:00,138.632,138.686,138.592,138.597,2724600004.0
2005-04-13 23:00:00,138.618,138.632,138.527,138.547,1440199999.0
2005-04-13 23:15:00,138.554,138.633,138.535,138.613,1559800000.0
2005-04-13 23:30:00,138.613,138.649,138.478,138.608,1176999992.0
2005-04-13 23:45:00,138.603,138.641,138.586,138.622,1378699994.0
2005-04-14 00:00:00,138.597,138.655,138.526,138.618,1444199992.0
2005-04-14 00:15:00,138.625,138.654,138.533,138.63,1086700001.0
2005-04-14 00:30:00,138.61,138.644,138.499,138.568,1203900003.0
2005-04-14 00:45:00,138.58,138.627,138.509,138.54,1242100000.0
2005-04-14 01:00:00,138.55,138.563,138.492,138.515,1348800009.0
2005-04-14 01:15:00,138.525,138.535,138.484,138.525,1440000007.0
2005-04-14 01:30:00,138.518,138.518,138.435,138.504,1672299999.0
2005-04-14 01:45:00,138.502,138.513,138.453,138.502,1249000000.0
2005-04-14 02:00:00,138.511,138.569,138.435,138.435,1363600006.0
2005-04-14 02:15:00,138.442,138.442,138.394,138.425,1402999994.0
2005-04-14 02:30:00,138.436,138.478,138.424,138.463,1159900003.0
2005-04-14 02:45:00,138.457,138.55,138.394,138.394,1211299995.0
2005-04-14 03:00:00,138.45,138.516,138.411,138.494,1372199998.0
2005-04-14 03:15:00,138.485,138.494,138.436,138.472,1347900005.0
2005-04-14 03:30:00,138.469,138.657,138.45,138.585,1361099996.0
2005-04-14 03:45:00,138.578,138.657,138.568,138.632,970600000.0
2005-04-14 04:00:00,138.636,138.693,138.628,138.673,1140499996.0
2005-04-14 04:15:00,138.668,138.678,138.594,138.622,1568999993.0
2005-04-14 04:30:00,138.65,138.65,138.58,138.616,1151600000.0
2005-04-14 04:45:00,138.608,138.721,138.605,138.721,1341599999.0
2005-04-14 05:00:00,138.723,138.772,138.632,138.731,1528199999.0
2005-04-14 05:15:00,138.737,138.755,138.703,138.742,1230600002.0
2005-04-14 05:30:00,138.785,138.823,138.745,138.809,1215799998.0
2005-04-14 05:45:00,138.815,138.835,138.733,138.768,1343699991.0
2005-04-14 06:00:00,138.768,138.78,138.681,138.715,1450199998.0
2005-04-14 06:15:00,138.739,138.831,138.69,138.786,1359499990.0
2005-04-14 06:30:00,138.793,138.805,138.756,138.772,1067899989.0
2005-04-14 06:45:00,138.782,138.798,138.739,138.785,1440300005.0
2005-04-14 07:00:00,138.778,138.809,138.748,138.794,1799299978.0
2005-04-14 07:15:00,138.788,138.803,138.757,138.785,1305299997.0
2005-04-14 07:30:00,138.786,138.798,138.742,138.77,1253200009.0
2005-04-14 07:45:00,138.769,138.893,138.769,138.88,1351800002.0
2005-04-14 08:00:00,138.894,138.894,138.73,138.747,1166499997.0
2005-04-14 08:15:00,138.753,138.763,138.67,138.684,1305599995.0
2005-04-14 08:30:00,138.681,138.707,138.615,138.68,1680200001.0
2005-04-14 08:45:00,138.69,138.69,138.565,138.578,1337100001.0
2005-04-14 09:00:00,138.567,138.648,138.562,138.613,1366199994.0
2005-04-14 09:15:00,138.626,138.708,138.613,138.677,1231099998.0
2005-04-14 09:30:00,138.688,138.701,138.586,138.586,1304500003.0
2005-04-14 09:45:00,138.599,138.66,138.565,138.655,1434399992.0
2005-04-14 10:00:00,138.646,138.685,138.643,138.66,1211100002.0
2005-04-14 10:15:00,138.656,138.69,138.639,138.685,1399699999.0
2005-04-14 10:30:00,138.685,138.751,138.634,138.75,1374399995.0
2005-04-14 10:45:00,138.755,138.822,138.7,138.81,1381699998.0
2005-04-14 11:00:00,138.826,138.834,138.745,138.765,1348599994.0
2005-04-14 11:15:00,138.755,138.817,138.742,138.765,1559799997.0
2005-04-14 11:30:00,138.761,138.807,138.566,138.586,1782399989.0
2005-04-14 11:45:00,138.593,138.61,138.459,138.545,1824999985.0
2005-04-14 12:00:00,138.545,138.558,138.467,138.52,1465399996.0
2005-04-14 12:15:00,138.542,138.553,138.46,138.464,1129300000.0
2005-04-14 12:30:00,138.47,138.536,138.425,138.443,1568299993.0
2005-04-14 12:45:00,138.467,138.467,138.364,138.425,1637799997.0
2005-04-14 13:00:00,138.437,138.618,138.385,138.607,1381100003.0
2005-04-14 13:15:00,138.574,138.654,138.539,138.64,1349499992.0
2005-04-14 13:30:00,138.659,138.68,138.562,138.606,1459700001.0
2005-04-14 13:45:00,138.613,138.69,138.587,138.627,1535799988.0
2005-04-14 14:00:00,138.635,138.684,138.598,138.616,1465200003.0
2005-04-14 14:15:00,138.62,138.665,138.513,138.57,1046599995.0
2005-04-14 14:30:00,138.557,138.729,138.53,138.724,1485100002.0
2005-04-14 14:45:00,138.7,138.719,138.567,138.575,1236999993.0
2005-04-14 15:00:00,138.595,138.696,138.555,138.585,1438000006.0
2005-04-14 15:15:00,138.576,138.619,138.518,138.596,1412299998.0
2005-04-14 15:30:00,138.598,138.656,138.484,138.484,1555900000.0
2005-04-14 15:45:00,138.458,138.539,138.417,138.49,1376000012.0
2005-04-14 16:00:00,138.493,138.501,138.382,138.479,1411799996.0
2005-04-14 16:15:00,138.481,138.558,138.455,138.458,1594099990.0
2005-04-14 16:30:00,138.469,138.63,138.461,138.548,1572099992.0
2005-04-14 16:45:00,138.551,138.633,138.493,138.593,1638500010.0
2005-04-14 17:00:00,138.568,138.613,138.547,138.597,1366900003.0
2005-04-14 17:15:00,138.597,138.645,138.504,138.632,1312800001.0
2005-04-14 17:30:00,138.647,138.652,138.507,138.522,1474099997.0
2005-04-14 17:45:00,138.543,138.665,138.51,138.641,1281200003.0
2005-04-14 18:00:00,138.642,138.672,138.579,138.612,19452699962.0
2005-04-14 18:15:00,138.635,138.67,138.599,138.647,15914799991.0
2005-04-14 18:30:00,138.651,138.658,138.61,138.622,11416099969.0
2005-04-14 18:45:00,138.62,138.646,138.581,138.636,9374899976.0
2005-04-14 19:00:00,138.637,138.652,138.573,138.573,8076099986.0
2005-04-14 19:15:00,138.565,138.609,138.525,138.588,9013600000.0
2005-04-14 19:30:00,138.583,138.622,138.536,138.617,8697999991.0
2005-04-14 19:45:00,138.582,138.648,138.574,138.606,6304400036.0
2005-04-14 20:00:00,138.615,138.653,138.575,138.631,6867499996.0
2005-04-14 20:15:00,138.629,138.665,138.595,138.66,7674899992.0
2005-04-14 20:30:00,138.652,138.683,138.62,138.662,10635400005.0
2005-04-14 20:45:00,138.675,138.713,138.602,138.691,11359199991.0
2005-04-14 21:00:00,138.68,138.684,138.623,138.653,8146799999.0
2005-04-14 21:15:00,138.666,138.678,138.573,138.583,8284400010.0
2005-04-14 21:30:00,138.58,138.609,138.521,138.535,3954099988.0
2005-04-14 21:45:00,138.538,138.583,138.523,138.57,2333399999.0
2005-04-14 22:00:00,138.571,138.588,138.552,138.558,2882400003.0
2005-04-14 22:15:00,138.56,138.587,138.505,138.505,2509599990.0
2005-04-14 22:30:00,138.516,138.527,138.492,138.512,3171600001.0
2005-04-14 22:45:00,138.512,138.572,138.505,138.55,2561099997.0
2005-04-14 23:00:00,138.572,138.589,138.514,138.54,1224900001.0
2005-04-14 23:15:00,138.555,138.595,138.522,138.568,1334200000.0
2005-04-14 23:30:00,138.568,138.574,138.505,138.52,1249399991.0
2005-04-14 23:45:00,138.522,138.593,138.519,138.539,1423899998.0
2005-04-15 00:00:00,138.542,138.568,138.522,138.542,1327300002.0
2005-04-15 00:15:00,138.555,138.564,138.495,138.513,1187899996.0
2005-04-15 00:30:00,138.51,138.536,138.491,138.516,1385799996.0
2005-04-15 00:45:00,138.519,138.554,138.512,138.529,1634700003.0
2005-04-15 01:00:00,138.533,138.539,138.464,138.483,1304699996.0
2005-04-15 01:15:00,138.49,138.499,138.41,138.458,1448800005.0
2005-04-15 01:30:00,138.471,138.56,138.44,138.532,1686899994.0
2005-04-15 01:45:00,138.54,138.561,138.419,138.536,1346099993.0
2005-04-15 02:00:00,138.532,138.545,138.428,138.481,1306899992.0
2005-04-15 02:15:00,138.483,138.522,138.435,138.491,1266699993.0
2005-04-15 02:30:00,138.487,138.558,138.474,138.555,1221399989.0
2005-04-15 02:45:00,138.548,138.683,138.537,138.655,1453999996.0
2005-04-15 03:00:00,138.669,138.669,138.602,138.639,1525199994.0
2005-04-15 03:15:00,138.649,138.717,138.634,138.692,1377899999.0
2005-04-15 03:30:00,138.699,138.718,138.652,138.678,1282599995.0
2005-04-15 03:45:00,138.668,138.668,138.488,138.488,1315100001.0
2005-04-15 04:00:00,138.489,138.567,138.472,138.542,1339799988.0
2005-04-15 04:15:00,138.544,138.582,138.523,138.562,1225499988.0
2005-04-15 04:30:00,138.558,138.558,138.503,138.527,1142199999.0
2005-04-15 04:45:00,138.537,138.557,138.523,138.547,1281700000.0
2005-04-15 05:00:00,138.555,138.558,138.516,138.533,1275200001.0
2005-04-15 05:15:00,138.547,138.557,138.47,138.47,942700002.0
2005-04-15 05:30:00,138.453,138.502,138.432,138.491,1031499990.0
2005-04-15 05:45:00,138.492,138.524,138.453,138.507,1212599996.0
2005-04-15 06:00:00,138.519,138.521,138.476,138.497,1264299986.0
2005-04-15 06:15:00,138.495,138.588,138.482,138.55,1340999996.0
2005-04-15 06:30:00,138.555,138.619,138.492,138.605,1316699988.0
2005-04-15 06:45:00,138.613,138.683,138.585,138.64,1360899997.0
2005-04-15 07:00:00,138.649,138.669,138.611,138.66,1743000007.0
2005-04-15 07:15:00,138.656,138.692,138.636,138.647,1255400007.0
2005-04-15 07:30:00,138.648,138.659,138.603,138.621,1215900001.0
2005-04-15 07:45:00,138.629,138.667,138.597,138.662,1183199996.0
2005-04-15 08:00:00,138.662,138.724,138.645,138.719,1211999982.0
2005-04-15 08:15:00,138.711,138.749,138.635,138.693,1117699993.0
2005-04-15 08:30:00,138.705,138.713,138.655,138.713,1602000000.0
2005-04-15 08:45:00,138.723,138.781,138.681,138.76,1587399994.0
2005-04-15 09:00:00,138.76,138.775,138.708,138.763,1416399995.0
2005-04-15 09:15:00,138.768,138.786,138.722,138.737,1213600005.0
2005-04-15 09:30:00,138.761,138.895,138.757,138.858,1330899992.0
2005-04-15 09:45:00,138.871,138.925,138.814,138.925,1474400008.0
2005-04-15 10:00:00,138.936,139.171,138.936,139.101,1556500000.0
2005-04-15 10:15:00,139.098,139.147,139.042,139.147,1716899997.0
2005-04-15 10:30:00,139.143,139.173,139.089,139.092,1602399997.0
2005-04-15 10:45:00,139.098,139.104,138.94,138.946,1235799990.0
2005-04-15 11:00:00,138.947,138.986,138.903,138.969,1430899988.0
2005-04-15 11:15:00,138.977,139.013,138.921,138.945,1335199996.0
2005-04-15 11:30:00,138.955,138.957,138.852,138.913,1536999995.0
2005-04-15 11:45:00,138.907,138.919,138.872,138.878,1401699996.0
2005-04-15 12:00:00,138.878,138.89,138.832,138.864,1857900009.0
2005-04-15 12:15:00,138.868,138.893,138.86,138.865,1364799998.0
2005-04-15 12:30:00,138.877,138.972,138.855,138.955,1745199991.0
2005-04-15 12:45:00,138.968,138.97,138.864,138.88,1210299994.0
2005-04-15 13:00:00,138.877,138.904,138.85,138.887,1356100002.0
2005-04-15 13:15:00,138.885,138.914,138.852,138.898,1414500006.0
2005-04-15 13:30:00,138.906,139.0,138.845,138.961,1244899993.0
2005-04-15 13:45:00,138.963,139.069,138.882,139.05,1345499998.0
2005-04-15 14:00:00,139.073,139.094,139.006,139.063,1459699997.0
2005-04-15 14:15:00,139.052,139.113,139.01,139.092,1546199996.0
2005-04-15 14:30:00,139.098,139.175,138.94,138.988,1556199990.0
2005-04-15 14:45:00,138.985,139.108,138.953,139.059,1090799998.0
2005-04-15 15:00:00,139.013,139.063,138.846,138.985,1385399995.0
2005-04-15 15:15:00,138.982,139.069,138.966,139.03,1296499993.0
2005-04-15 15:30:00,139.036,139.153,139.01,139.145,1223700000.0
2005-04-15 15:45:00,139.114,139.14,138.934,139.039,1310100001.0
2005-04-15 16:00:00,139.045,139.131,138.986,138.995,1304399995.0
2005-04-15 16:15:00,139.007,139.288,138.989,139.091,1537400007.0
2005-04-15 16:30:00,139.125,139.22,139.079,139.125,1561399997.0
2005-04-15 16:45:00,139.12,139.16,139.011,139.033,1350499994.0
2005-04-15 17:00:00,139.05,139.063,138.95,138.954,1388499998.0
2005-04-15 17:15:00,138.954,139.124,138.948,139.101,1594300004.0
2005-04-15 17:30:00,139.102,139.134,139.044,139.078,1331000005.0
2005-04-15 17:45:00,139.1,139.144,139.05,139.135,1316000006.0
2005-04-15 18:00:00,139.138,139.236,139.116,139.192,19551799992.0
2005-04-15 18:15:00,139.19,139.206,139.101,139.169,15339899967.0
2005-04-15 18:30:00,139.16,139.176,139.095,139.134,11092699971.0
2005-04-15 18:45:00,139.14,139.154,139.081,139.125,9396699984.0
2005-04-15 19:00:00,139.123,139.207,139.105,139.138,7674200006.0
2005-04-15 19:15:00,139.148,139.177,139.129,139.176,8975300009.0
2005-04-15 19:30:00,139.18,139.215,139.079,139.09,8456199985.0
2005-04-15 19:45:00,139.094,139.117,139.031,139.076,5985899992.0
2005-04-15 20:00:00,139.082,139.136,139.043,139.117,7132100003.0
2005-04-15 20:15:00,139.109,139.109,139.007,139.031,7724599968.0
2005-04-15 20:30:00,139.047,139.089,138.982,139.038,11317899979.0
2005-04-15 20:45:00,139.039,139.088,139.004,139.084,11645999997.0
2005-04-15 21:00:00,139.105,139.126,139.064,139.088,8461100001.0
2005-04-15 21:15:00,139.075,139.142,139.074,139.086,8186299988.0
2005-04-15 21:30:00,139.082,139.165,139.082,139.157,4008299998.0
2005-04-15 21:45:00,139.168,139.221,139.148,139.219,2543700003.0
2005-04-15 22:00:00,139.211,139.256,139.186,139.24,3001299990.0
2005-04-15 22:15:00,139.236,139.27,139.176,139.19,2601299984.0
2005-04-15 22:30:00,139.202,139.203,139.107,139.18,3381899996.0
2005-04-15 22:45:00,139.159,139.298,139.143,139.265,2423599985.0
2005-04-17 23:00:00,139.239,139.239,138.931,138.97,1206000000.0
2005-04-17 23:15:00,138.961,138.995,138.924,138.978,1660900002.0
2005-04-17 23:30:00,138.99,139.017,138.883,138.993,1235200000.0
2005-04-17 23:45:00,139.005,139.065,138.97,138.994,1476999990.0
2005-04-18 00:00:00,138.982,139.04,138.945,139.037,996099996.0
2005-04-18 00:15:00,139.041,139.068,138.934,139.005,1125899996.0
2005-04-18 00:30:00,139.043,139.065,138.935,139.051,1356699990.0
2005-04-18 00:45:00,139.048,139.09,139.003,139.038,1512099990.0
2005-04-18 01:00:00,139.038,139.039,138.916,138.947,1902000005.0
2005-04-18 01:15:00,138.95,138.955,138.803,138.841,1811200008.0
2005-04-18 01:30:00,138.843,138.905,138.82,138.88,1637899991.0
2005-04-18 01:45:00,138.882,138.889,138.795,138.849,1459099989.0
2005-04-18 02:00:00,138.841,138.95,138.811,138.931,1263000002.0
2005-04-18 02:15:00,138.919,138.98,138.872,138.905,1420400002.0
2005-04-18 02:30:00,138.888,138.922,138.83,138.875,1325399997.0
2005-04-18 02:45:00,138.886,138.933,138.867,138.884,1337299999.0
2005-04-18 03:00:00,138.9,138.96,138.862,138.958,1503099996.0
2005-04-18 03:15:00,138.959,139.055,138.957,139.031,1499000007.0
2005-04-18 03:30:00,139.008,139.126,139.003,139.104,1440499997.0
2005-04-18 03:45:00,139.107,139.145,139.052,139.06,1372299997.0
2005-04-18 04:00:00,139.053,139.117,139.037,139.074,1446699996.0
2005-04-18 04:15:00,139.075,139.198,139.071,139.131,1529899997.0
2005-04-18 04:30:00,139.137,139.154,139.087,139.106,1317799991.0
2005-04-18 04:45:00,139.105,139.123,139.055,139.115,1442499998.0
2005-04-18 05:00:00,139.116,139.121,139.02,139.048,1252099994.0
2005-04-18 05:15:00,139.052,139.078,139.003,139.059,1372700005.0
2005-04-18 05:30:00,139.067,139.103,139.032,139.061,1335399999.0
2005-04-18 05:45:00,139.06,139.104,139.032,139.069,1225300001.0
2005-04-18 06:00:00,139.06,139.149,139.033,139.138,1484899996.0
2005-04-18 06:15:00,139.141,139.168,139.007,139.035,1258699999.0
2005-04-18 06:30:00,139.045,139.067,138.995,139.041,1407699988.0
2005-04-18 06:45:00,139.033,139.055,138.975,139.017,1476699992.0
2005-04-18 07:00:00,139.025,139.05,138.981,139.039,1688499995.0
2005-04-18 07:15:00,139.039,139.084,139.019,139.05,1365599997.0
2005-04-18 07:30:00,139.043,139.043,138.95,139.005,1369999990.0
2005-04-18 07:45:00,139.004,139.02,138.978,139.02,1246999995.0
2005-04-18 08:00:00,139.004,139.055,138.973,139.055,1262600000.0
2005-04-18 08:15:00,139.041,139.077,138.963,139.074,1294599998.0
2005-04-18 08:30:00,139.057,139.284,139.033,139.283,1453900003.0
2005-04-18 08:45:00,139.27,139.367,139.232,139.269,1560400003.0
2005-04-18 09:00:00,139.265,139.373,139.253,139.33,1519999991.0
2005-04-18 09:15:00,139.327,139.501,139.3,139.501,1106200000.0
2005-04-18 09:30:00,139.531,139.634,139.531,139.579,1450000006.0
2005-04-18 09:45:00,139.585,139.634,139.57,139.583,1127000003.0
2005-04-18 10:00:00,139.58,139.603,139.494,139.5,1335699995.0
2005-04-18 10:15:00,139.495,139.556,139.481,139.517,1818999988.0
2005-04-18 10:30:00,139.499,139.573,139.482,139.54,1464099997.0
2005-04-18 10:45:00,139.549,139.56,139.459,139.471,1519199992.0
2005-04-18 11:00:00,139.481,139.58,139.464,139.52,1230100001.0
2005-04-18 11:15:00,139.503,139.533,139.395,139.433,1319199989.0
2005-04-18 11:30:00,139.445,139.504,139.433,139.496,1567599995.0
2005-04-18 11:45:00,139.502,139.51,139.433,139.503,1780800007.0
2005-04-18 12:00:00,139.513,139.552,139.481,139.549,1162300002.0
2005-04-18 12:15:00,139.558,139.565,139.498,139.521,1184799993.0
2005-04-18 12:30:00,139.517,139.57,139.513,139.531,1240999997.0
2005-04-18 12:45:00,139.541,139.562,139.442,139.547,1450600008.0
2005-04-18 13:00:00,139.56,139.584,139.517,139.538,1347400003.0
2005-04-18 13:15:00,139.538,139.577,139.512,139.56,1383100002.0
2005-04-18 13:30:00,139.559,139.579,139.519,139.529,1160399997.0
2005-04-18 13:45:00,139.52,139.548,139.475,139.504,1332100003.0
2005-04-18 14:00:00,139.52,139.572,139.481,139.571,1583200004.0
2005-04-18 14:15:00,139.564,139.58,139.525,139.549,1518199998.0
2005-04-18 14:30:00,139.562,139.572,139.522,139.56,1416099997.0
2005-04-18 14:45:00,139.556,139.714,139.542,139.657,1397899990.0
2005-04-18 15:00:00,139.66,139.873,139.642,139.846,1445599992.0
2005-04-18 15:15:00,139.835,139.839,139.68,139.72,1353000000.0
2005-04-18 15:30:00,139.715,139.79,139.663,139.716,1608499993.0
2005-04-18 15:45:00,139.713,139.769,139.659,139.737,1346300008.0
2005-04-18 16:00:00,139.762,139.764,139.666,139.731,1481499996.0
2005-04-18 16:15:00,139.745,139.909,139.721,139.891,1317099996.0
2005-04-18 16:30:00,139.889,139.971,139.864,139.871,1605999998.0
2005-04-18 16:45:00,139.873,139.899,139.833,139.864,1116100002.0
2005-04-18 17:00:00,139.863,139.863,139.791,139.81,1275999999.0
2005-04-18 17:15:00,139.806,139.874,139.686,139.807,1196499996.0
2005-04-18 17:30:00,139.796,139.873,139.708,139.873,1360699993.0
2005-04-18 17:45:00,139.899,139.974,139.792,139.962,1568400000.0
2005-04-18 18:00:00,139.968,140.02,139.872,139.885,19601499970.0
2005-04-18 18:15:00,139.885,139.937,139.82,139.917,16195899982.0
2005-04-18 18:30:00,139.91,139.98,139.853,139.88,11020799986.0
2005-04-18 18:45:00,139.886,139.952,139.865,139.952,9689399995.0
2005-04-18 19:00:00,139.951,139.959,139.837,139.904,7179199999.0
2005-04-18 19:15:00,139.898,139.898,139.794,139.807,8654699990.0
2005-04-18 19:30:00,139.812,139.923,139.795,139.9,8910600013.0
2005-04-18 19:45:00,139.898,139.95,139.818,139.918,6373300009.0
2005-04-18 20:00:00,139.913,139.984,139.849,139.907,7013799990.0
2005-04-18 20:15:00,139.925,139.932,139.856,139.901,7790299982.0
2005-04-18 20:30:00,139.905,139.918,139.854,139.87,10905599971.0
2005-04-18 20:45:00,139.879,139.973,139.869,139.93,10315200000.0
2005-04-18 21:00:00,139.938,139.951,139.874,139.905,8270199991.0
2005-04-18 21:15:00,139.906,139.982,139.888,139.961,8112300016.0
2005-04-18 21:30:00,139.962,139.978,139.931,139.957,3947300003.0
2005-04-18 21:45:00,139.957,139.988,139.932,139.95,2364499983.0
2005-04-18 22:00:00,139.958,140.02,139.935,140.008,2810899988.0
2005-04-18 22:15:00,140.006,140.006,139.963,139.985,2706400000.0
2005-04-18 22:30:00,139.992,139.994,139.907,139.926,3275299991.0
2005-04-18 22:45:00,139.917,139.967,139.909,139.941,2762799999.0
2005-04-18 23:00:00,139.965,139.976,139.859,139.887,1629800000.0
2005-04-18 23:15:00,139.877,139.957,139.86,139.884,1058299996.0
2005-04-18 23:30:00,139.885,139.885,139.836,139.86,1202999997.0
2005-04-18 23:45:00,139.853,139.91,139.824,139.845,1324699996.0
2005-04-19 00:00:00,139.823,139.873,139.808,139.84,1328099999.0
2005-04-19 00:15:00,139.839,139.839,139.729,139.8,1249200001.0
2005-04-19 00:30:00,139.746,139.83,139.738,139.805,1255899997.0
2005-04-19 00:45:00,139.812,139.856,139.764,139.81,1297399990.0
2005-04-19 01:00:00,139.815,139.825,139.751,139.774,1252399994.0
2005-04-19 01:15:00,139.788,139.795,139.747,139.785,1336999996.0
2005-04-19 01:30:00,139.781,139.81,139.758,139.797,1487500007.0
2005-04-19 01:45:00,139.808,139.858,139.799,139.844,1171899997.0
2005-04-19 02:00:00,139.835,139.865,139.808,139.843,1555799996.0
2005-04-19 02:15:00,139.843,139.922,139.81,139.91,1577499994.0
2005-04-19 02:30:00,139.903,139.997,139.873,139.921,1105699999.0
2005-04-19 02:45:00,139.93,139.961,139.898,139.935,1296299992.0
2005-04-19 03:00:00,139.935,139.947,139.877,139.892,1496400007.0
2005-04-19 03:15:00,139.888,139.901,139.805,139.809,1469499994.0
2005-04-19 03:30:00,139.809,139.859,139.809,139.854,1319500010.0
2005-04-19 03:45:00,139.847,139.867,139.824,139.845,914300002.0
2005-04-19 04:00:00,139.848,139.882,139.799,139.83,1819900000.0
2005-04-19 04:15:00,139.843,139.856,139.795,139.837,1474799997.0
2005-04-19 04:30:00,139.835,139.858,139.786,139.812,1428599997.0
2005-04-19 04:45:00,139.809,139.847,139.783,139.799,1327799989.0
2005-04-19 05:00:00,139.79,139.819,139.758,139.778,1449500005.0
2005-04-19 05:15:00,139.788,139.805,139.751,139.766,1435099995.0
2005-04-19 05:30:00,139.758,139.778,139.707,139.72,1118299998.0
2005-04-19 05:45:00,139.715,139.735,139.681,139.697,1226099999.0
2005-04-19 06:00:00,139.69,139.723,139.652,139.708,1469200008.0
2005-04-19 06:15:00,139.715,139.719,139.644,139.698,1476699995.0
2005-04-19 06:30:00,139.694,139.725,139.656,139.695,1419400000.0
2005-04-19 06:45:00,139.715,139.723,139.649,139.69,1260399999.0
2005-04-19 07:00:00,139.688,139.787,139.676,139.767,1405700002.0
2005-04-19 07:15:00,139.77,139.788,139.745,139.773,1258199996.0
2005-04-19 07:30:00,139.773,139.789,139.683,139.747,1461899987.0
2005-04-19 07:45:00,139.75,139.773,139.683,139.724,994700001.0
2005-04-19 08:00:00,139.718,139.791,139.708,139.777,1317599980.0
2005-04-19 08:15:00,139.773,139.773,139.656,139.66,1535100000.0
2005-04-19 08:30:00,139.658,139.741,139.653,139.737,1389100002.0
2005-04-19 08:45:00,139.72,139.741,139.593,139.623,1429599998.0
2005-04-19 09:00:00,139.622,139.653,139.575,139.62,1322400001.0
2005-04-19 09:15:00,139.609,139.618,139.481,139.504,1383499993.0
2005-04-19 09:30:00,139.507,139.541,139.488,139.505,1009199992.0
2005-04-19 09:45:00,139.479,139.554,139.475,139.536,1481300002.0
2005-04-19 10:00:00,139.519,139.539,139.454,139.499,1065700001.0
2005-04-19 10:15:00,139.514,139.545,139.478,139.518,1600399993.0
2005-04-19 10:30:00,139.527,139.607,139.452,139.595,1587399988.0
2005-04-19 10:45:00,139.6,139.6,139.479,139.499,1427999995.0
2005-04-19 11:00:00,139.481,139.541,139.446,139.541,1239400000.0
2005-04-19 11:15:00,139.519,139.526,139.436,139.491,1456999997.0
2005-04-19 11:30:00,139.494,139.556,139.428,139.434,1358800006.0
2005-04-19 11:45:00,139.428,139.477,139.382,139.423,1786999988.0
2005-04-19 12:00:00,139.418,139.501,139.36,139.48,1341900007.0
2005-04-19 12:15:00,139.487,139.57,139.454,139.532,1484300003.0
2005-04-19 12:30:00,139.544,139.549,139.392,139.402,1299599999.0
2005-04-19 12:45:00,139.399,139.444,139.38,139.41,1384799997.0
2005-04-19 13:00:00,139.418,139.463,139.389,139.399,1162299992.0
2005-04-19 13:15:00,139.402,139.475,139.394,139.425,1643199995.0
2005-04-19 13:30:00,139.427,139.444,139.375,139.444,1290300006.0
2005-04-19 13:45:00,139.456,139.584,139.44,139.56,1567100004.0
2005-04-19 14:00:00,139.552,139.589,139.512,139.528,1602699995.0
2005-04-19 14:15:00,139.523,139.614,139.507,139.588,1163699998.0
2005-04-19 14:30:00,139.593,139.656,139.504,139.628,1465699992.0
2005-04-19 14:45:00,139.625,139.678,139.618,139.657,1057399997.0
2005-04-19 15:00:00,139.648,139.661,139.581,139.61,1426999995.0
2005-04-19 15:15:00,139.603,139.667,139.594,139.603,1339299999.0
2005-04-19 15:30:00,139.597,139.602,139.485,139.512,1599900004.0
2005-04-19 15:45:00,139.51,139.557,139.395,139.429,1250599996.0
2005-04-19 16:00:00,139.428,139.507,139.4,139.459,1259400002.0
2005-04-19 16:15:00,139.458,139.582,139.449,139.57,1474099983.0
2005-04-19 16:30:00,139.585,139.738,139.502,139.715,1820599994.0
2005-04-19 16:45:00,139.723,139.751,139.531,139.628,1377399993.0
2005-04-19 17:00:00,139.617,139.621,139.434,139.474,1621299999.0
2005-04-19 17:15:00,139.461,139.511,139.43,139.474,1255000001.0
2005-04-19 17:30:00,139.463,139.463,139.371,139.414,1141399997.0
2005-04-19 17:45:00,139.403,139.539,139.392,139.48,1299099995.0
2005-04-19 18:00:00,139.472,139.476,139.36,139.412,17738299993.0
2005-04-19 18:15:00,139.415,139.46,139.298,139.334,16244799954.0
2005-04-19 18:30:00,139.336,139.422,139.32,139.417,10928400012.0
2005-04-19 18:45:00,139.403,139.423,139.322,139.378,9853399965.0
2005-04-19 19:00:00,139.372,139.419,139.367,139.409,7274399991.0
2005-04-19 19:15:00,139.407,139.488,139.371,139.464,8798700010.0
2005-04-19 19:30:00,139.464,139.464,139.372,139.41,8790299983.0
2005-04-19 19:45:00,139.402,139.411,139.333,139.389,6491800010.0
2005-04-19 20:00:00,139.393,139.406,139.329,139.359,6841999975.0
2005-04-19 20:15:00,139.365,139.378,139.338,139.355,7642900001.0
2005-04-19 20:30:00,139.344,139.364,139.272,139.31,11556499988.0
2005-04-19 20:45:00,139.325,139.385,139.301,139.35,11065999989.0
2005-04-19 21:00:00,139.354,139.508,139.327,139.507,8846200000.0
2005-04-19 21:15:00,139.507,139.607,139.359,139.553,8157100001.0
2005-04-19 21:30:00,139.55,139.56,139.493,139.5,4025500000.0
2005-04-19 21:45:00,139.505,139.573,139.49,139.54,2516400002.0
2005-04-19 22:00:00,139.54,139.558,139.42,139.494,2816299993.0
2005-04-19 22:15:00,139.492,139.516,139.376,139.482,2872099990.0
2005-04-19 22:30:00,139.472,139.475,139.341,139.449,3353300000.0
2005-04-19 22:45:00,139.432,139.456,139.355,139.396,2786799991.0
2005-04-19 23:00:00,139.396,139.442,139.337,139.392,1742300002.0
2005-04-19 23:15:00,139.378,139.431,139.347,139.395,1724499999.0
2005-04-19 23:30:00,139.395,139.423,139.35,139.402,1368399994.0
2005-04-19 23:45:00,139.398,139.472,139.391,139.405,1496899998.0
2005-04-20 00:00:00,139.45,139.564,139.397,139.564,1033400000.0
2005-04-20 00:15:00,139.571,139.59,139.502,139.568,1415899994.0
2005-04-20 00:30:00,139.539,139.579,139.385,139.575,1474999991.0
2005-04-20 00:45:00,139.409,139.601,139.409,139.575,1461599999.0
2005-04-20 01:00:00,139.578,139.613,139.436,139.563,1601500000.0
2005-04-20 01:15:00,139.569,139.609,139.455,139.606,1462199999.0
2005-04-20 01:30:00,139.609,139.663,139.588,139.638,1511500002.0
2005-04-20 01:45:00,139.642,139.652,139.598,139.638,1632599991.0
2005-04-20 02:00:00,139.641,139.671,139.613,139.664,1284400009.0
2005-04-20 02:15:00,139.672,139.7,139.64,139.65,1258499999.0
2005-04-20 02:30:00,139.649,139.705,139.638,139.661,1073799994.0
2005-04-20 02:45:00,139.665,139.684,139.592,139.592,1157099998.0
2005-04-20 03:00:00,139.599,139.655,139.585,139.637,1480800001.0
2005-04-20 03:15:00,139.637,139.656,139.618,139.648,1453599995.0
2005-04-20 03:30:00,139.641,139.68,139.622,139.666,1232299997.0
2005-04-20 03:45:00,139.658,139.683,139.626,139.683,1325599990.0
2005-04-20 04:00:00,139.68,139.727,139.671,139.688,1352400000.0
2005-04-20 04:15:00,139.677,139.725,139.661,139.714,1400400006.0
2005-04-20 04:30:00,139.718,139.738,139.686,139.714,1243199995.0
2005-04-20 04:45:00,139.705,139.721,139.669,139.695,1133799997.0
2005-04-20 05:00:00,139.702,139.778,139.702,139.74,1070799998.0
2005-04-20 05:15:00,139.735,139.757,139.715,139.739,1422299999.0
2005-04-20 05:30:00,139.719,139.75,139.688,139.729,1305500005.0
2005-04-20 05:45:00,139.728,139.736,139.619,139.637,1399900012.0
2005-04-20 06:00:00,139.632,139.688,139.631,139.687,1282699991.0
2005-04-20 06:15:00,139.692,139.734,139.668,139.71,1257100000.0
2005-04-20 06:30:00,139.702,139.732,139.687,139.699,1148499999.0
2005-04-20 06:45:00,139.71,139.728,139.684,139.717,1292199991.0
2005-04-20 07:00:00,139.725,139.732,139.678,139.703,1618899998.0
2005-04-20 07:15:00,139.688,139.714,139.661,139.674,1279599994.0
2005-04-20 07:30:00,139.698,139.698,139.661,139.687,1009100000.0
2005-04-20 07:45:00,139.681,139.748,139.669,139.722,1311100002.0
2005-04-20 08:00:00,139.725,139.728,139.603,139.609,1301099995.0
2005-04-20 08:15:00,139.614,139.719,139.606,139.68,1385799994.0
2005-04-20 08:30:00,139.663,139.736,139.643,139.698,1481899995.0
2005-04-20 08:45:00,139.71,139.719,139.638,139.655,1752400004.0
2005-04-20 09:00:00,139.655,139.677,139.529,139.532,1298699995.0
2005-04-20 09:15:00,139.509,139.569,139.483,139.543,1365099995.0
2005-04-20 09:30:00,139.548,139.567,139.376,139.415,1574399994.0
2005-04-20 09:45:00,139.418,139.473,139.416,139.441,1022699995.0
2005-04-20 10:00:00,139.432,139.462,139.395,139.462,1533700001.0
2005-04-20 10:15:00,139.468,139.485,139.392,139.404,1588600007.0
2005-04-20 10:30:00,139.422,139.456,139.36,139.456,1613499996.0
2005-04-20 10:45:00,139.472,139.507,139.36,139.398,1582499996.0
2005-04-20 11:00:00,139.411,139.477,139.309,139.378,1334199993.0
2005-04-20 11:15:00,139.379,139.401,139.329,139.365,1385700008.0
2005-04-20 11:30:00,139.357,139.428,139.342,139.362,1577399993.0
2005-04-20 11:45:00,139.368,139.458,139.348,139.452,1613100001.0
2005-04-20 12:00:00,139.458,139.488,139.412,139.488,1606000000.0
2005-04-20 12:15:00,139.476,139.524,139.469,139.469,1247799990.0
2005-04-20 12:30:00,139.46,139.479,139.411,139.431,1325299991.0
2005-04-20 12:45:00,139.43,139.478,139.419,139.44,1548399995.0
2005-04-20 13:00:00,139.438,139.445,139.338,139.355,1416200005.0
2005-04-20 13:15:00,139.36,139.414,139.311,139.358,1367399994.0
2005-04-20 13:30:00,139.36,139.374,139.287,139.315,1406000012.0
2005-04-20 13:45:00,139.328,139.361,139.273,139.354,973199989.0
2005-04-20 14:00:00,139.36,139.461,139.35,139.461,1170699995.0
2005-04-20 14:15:00,139.464,139.601,139.435,139.555,1296800002.0
2005-04-20 14:30:00,139.542,139.647,139.542,139.637,1340199998.0
2005-04-20 14:45:00,139.61,139.673,139.554,139.643,1736399997.0
2005-04-20 15:00:00,139.66,139.665,139.585,139.613,1196599993.0
2005-04-20 15:15:00,139.601,139.673,139.598,139.658,1250099998.0
2005-04-20 15:30:00,139.64,139.656,139.506,139.54,1568099992.0
2005-04-20 15:45:00,139.533,139.623,139.479,139.606,1408600007.0
2005-04-20 16:00:00,139.598,139.638,139.545,139.638,1248099998.0
2005-04-20 16:15:00,139.633,139.653,139.579,139.623,1499299990.0
2005-04-20 16:30:00,139.625,139.715,139.581,139.714,1548400003.0
2005-04-20 16:45:00,139.723,139.767,139.678,139.696,1481699995.0
2005-04-20 17:00:00,139.687,139.695,139.585,139.623,1289200005.0
2005-04-20 17:15:00,139.623,139.709,139.573,139.608,1510799994.0
2005-04-20 17:30:00,139.616,139.69,139.603,139.686,1565699994.0
2005-04-20 17:45:00,139.684,139.731,139.635,139.707,1521900000.0
2005-04-20 18:00:00,139.72,139.75,139.659,139.705,18798999968.0
2005-04-20 18:15:00,139.695,139.707,139.634,139.649,16659499967.0
2005-04-20 18:30:00,139.647,139.687,139.598,139.652,11161299981.0
2005-04-20 18:45:00,139.645,139.677,139.591,139.674,9410199966.0
2005-04-20 19:00:00,139.674,139.776,139.597,139.753,7041499974.0
2005-04-20 19:15:00,139.745,139.786,139.715,139.785,8322899979.0
2005-04-20 19:30:00,139.787,139.796,139.747,139.77,8604999986.0
2005-04-20 19:45:00,139.768,139.769,139.714,139.747,5985200010.0
2005-04-20 20:00:00,139.756,139.859,139.736,139.805,6798300009.0
2005-04-20 20:15:00,139.813,139.836,139.78,139.805,7466199992.0
2005-04-20 20:30:00,139.81,139.842,139.789,139.811,10646299981.0
2005-04-20 20:45:00,139.81,139.825,139.736,139.757,11195999985.0
2005-04-20 21:00:00,139.759,139.803,139.748,139.787,8284600000.0
2005-04-20 21:15:00,139.813,139.822,139.727,139.77,8458300002.0
2005-04-20 21:30:00,139.767,139.829,139.756,139.8,4161499997.0
2005-04-20 21:45:00,139.804,139.825,139.772,139.772,2287599993.0
2005-04-20 22:00:00,139.773,139.842,139.764,139.829,2841600007.0
2005-04-20 22:15:00,139.84,139.844,139.79,139.805,2738199998.0
2005-04-20 22:30:00,139.803,139.846,139.791,139.813,3068999990.0
2005-04-20 22:45:00,139.808,139.842,139.786,139.819,2719399988.0
2005-04-20 23:00:00,139.829,139.858,139.775,139.827,1581499993.0
2005-04-20 23:15:00,139.81,139.868,139.788,139.855,1657999996.0
2005-04-20 23:30:00,139.84,139.862,139.779,139.845,1245799994.0
2005-04-20 23:45:00,139.846,139.902,139.846,139.879,1660900009.0
2005-04-21 00:00:00,139.874,139.902,139.86,139.88,1438299997.0
2005-04-21 00:15:00,139.891,139.899,139.866,139.884,1361499999.0
2005-04-21 00:30:00,139.888,139.898,139.817,139.858,1419200000.0
2005-04-21 00:45:00,139.862,139.871,139.83,139.848,1388099999.0
2005-04-21 01:00:00,139.844,139.885,139.806,139.829,1340299998.0
2005-04-21 01:15:00,139.833,139.907,139.827,139.896,1324699994.0
2005-04-21 01:30:00,139.901,140.117,139.896,140.047,1834899983.0
2005-04-21 01:45:00,140.055,140.125,140.055,140.096,1482200003.0
2005-04-21 02:00:00,140.102,140.104,139.969,140.027,1388300004.0
2005-04-21 02:15:00,140.035,140.047,139.883,139.892,1104699998.0
2005-04-21 02:30:00,139.889,139.944,139.869,139.881,1488600007.0
2005-04-21 02:45:00,139.863,139.87,139.798,139.825,1034199998.0
2005-04-21 03:00:00,139.857,139.876,139.813,139.859,1344699997.0
2005-04-21 03:15:00,139.852,139.867,139.797,139.867,1711800000.0
2005-04-21 03:30:00,139.854,139.865,139.816,139.83,1002100000.0
2005-04-21 03:45:00,139.823,139.891,139.809,139.872,1087699995.0
2005-04-21 04:00:00,139.856,139.902,139.815,139.901,1139899999.0
2005-04-21 04:15:00,139.889,139.952,139.833,139.851,1260699997.0
2005-04-21 04:30:00,139.86,139.896,139.823,139.896,1347499991.0
2005-04-21 04:45:00,139.893,139.932,139.886,139.92,1415699999.0
2005-04-21 05:00:00,139.918,139.925,139.847,139.903,1391999997.0
2005-04-21 05:15:00,139.906,139.964,139.863,139.964,1115299992.0
2005-04-21 05:30:00,139.948,139.971,139.864,139.949,1571599996.0
2005-04-21 05:45:00,139.948,139.965,139.847,139.91,1313999995.0
2005-04-21 06:00:00,139.902,139.931,139.9,139.912,1014400000.0
2005-04-21 06:15:00,139.922,139.925,139.872,139.886,1445099993.0
2005-04-21 06:30:00,139.887,139.919,139.87,139.89,1207799996.0
2005-04-21 06:45:00,139.892,139.915,139.873,139.886,1536899993.0
2005-04-21 07:00:00,139.888,139.888,139.816,139.855,1417200001.0
2005-04-21 07:15:00,139.845,139.854,139.795,139.828,1200300002.0
2005-04-21 07:30:00,139.829,139.847,139.803,139.846,1458400004.0
2005-04-21 07:45:00,139.846,139.969,139.834,139.964,1353599999.0
2005-04-21 08:00:00,139.93,139.96,139.828,139.828,1363099989.0
2005-04-21 08:15:00,139.828,139.828,139.73,139.748,1419900001.0
2005-04-21 08:30:00,139.757,139.93,139.746,139.89,1510499991.0
2005-04-21 08:45:00,139.893,139.928,139.83,139.852,1457699998.0
2005-04-21 09:00:00,139.845,139.846,139.759,139.836,1494399997.0
2005-04-21 09:15:00,139.833,139.866,139.808,139.83,1478000002.0
2005-04-21 09:30:00,139.828,139.834,139.756,139.811,1376900003.0
2005-04-21 09:45:00,139.807,139.878,139.803,139.843,1520299995.0
2005-04-21 10:00:00,139.834,139.881,139.81,139.859,1570200001.0
2005-04-21 10:15:00,139.854,139.985,139.841,139.974,1515900001.0
2005-04-21 10:30:00,139.969,140.009,139.903,139.993,1434899992.0
2005-04-21 10:45:00,139.992,140.046,139.953,140.018,1414699995.0
2005-04-21 11:00:00,140.029,140.057,139.977,140.0,1559800011.0
2005-04-21 11:15:00,139.999,140.05,139.973,140.043,1385399994.0
2005-04-21 11:30:00,140.045,140.165,139.972,140.16,1559900002.0
2005-04-21 11:45:00,140.163,140.314,140.113,140.291,1658899993.0
2005-04-21 12:00:00,140.311,140.326,140.24,140.258,1602600003.0
2005-04-21 12:15:00,140.265,140.364,140.26,140.355,1417200007.0
2005-04-21 12:30:00,140.335,140.426,140.335,140.352,1284700002.0
2005-04-21 12:45:00,140.37,140.385,140.302,140.312,1553899996.0
2005-04-21 13:00:00,140.313,140.319,140.267,140.289,1488499992.0
2005-04-21 13:15:00,140.285,140.298,140.238,140.257,1320900007.0
2005-04-21 13:30:00,140.247,140.265,140.189,140.196,1237899997.0
2005-04-21 13:45:00,140.198,140.226,140.168,140.179,1285399998.0
2005-04-21 14:00:00,140.19,140.27,140.175,140.247,1532999996.0
2005-04-21 14:15:00,140.238,140.388,140.225,140.278,1259299993.0
2005-04-21 14:30:00,140.298,140.302,140.181,140.237,1624699990.0
2005-04-21 14:45:00,140.221,140.274,140.199,140.242,1386900001.0
2005-04-21 15:00:00,140.258,140.261,140.167,140.202,1505299996.0
2005-04-21 15:15:00,140.192,140.295,140.192,140.264,1603699999.0
2005-04-21 15:30:00,140.264,140.285,140.156,140.165,1756499989.0
2005-04-21 15:45:00,140.172,140.256,140.146,140.256,1268999993.0
2005-04-21 16:00:00,140.302,140.361,140.237,140.304,1262800000.0
2005-04-21 16:15:00,140.315,140.417,140.304,140.384,1188299990.0
2005-04-21 16:30:00,140.38,140.432,140.363,140.415,1352499997.0
2005-04-21 16:45:00,140.428,140.46,140.396,140.448,1339700000.0
2005-04-21 17:00:00,140.421,140.463,140.303,140.387,1779899998.0
2005-04-21 17:15:00,140.36,140.362,139.905,139.933,1506900001.0
2005-04-21 17:30:00,139.926,139.926,139.715,139.789,1264099996.0
2005-04-21 17:45:00,139.79,139.873,139.74,139.873,1402300007.0
2005-04-21 18:00:00,139.827,139.827,139.549,139.654,17909999978.0
2005-04-21 18:15:00,139.656,139.708,139.393,139.449,16550299987.0
2005-04-21 18:30:00,139.462,139.552,139.449,139.51,11697399979.0
2005-04-21 18:45:00,139.511,139.525,139.458,139.503,9907999997.0
2005-04-21 19:00:00,139.508,139.625,139.401,139.519,7927099979.0
2005-04-21 19:15:00,139.515,139.532,139.453,139.474,8670800000.0
2005-04-21 19:30:00,139.477,139.483,139.373,139.387,8641699999.0
2005-04-21 19:45:00,139.389,139.441,139.346,139.427,6420399992.0
2005-04-21 20:00:00,139.433,139.483,139.416,139.462,6436799993.0
2005-04-21 20:15:00,139.469,139.499,139.412,139.499,7585500007.0
2005-04-21 20:30:00,139.501,139.56,139.487,139.55,11150799978.0
2005-04-21 20:45:00,139.563,139.563,139.445,139.465,10816500006.0
2005-04-21 21:00:00,139.469,139.537,139.449,139.51,8238499992.0
2005-04-21 21:15:00,139.513,139.528,139.477,139.478,8375499985.0
2005-04-21 21:30:00,139.473,139.524,139.464,139.489,3773899983.0
2005-04-21 21:45:00,139.49,139.499,139.462,139.488,2568999998.0
2005-04-21 22:00:00,139.486,139.502,139.449,139.466,2712799989.0
2005-04-21 22:15:00,139.475,139.547,139.472,139.545,2606200000.0
2005-04-21 22:30:00,139.538,139.573,139.492,139.562,3382199986.0
2005-04-21 22:45:00,139.558,139.594,139.472,139.483,2420099992.0
2005-04-21 23:00:00,139.51,139.592,139.493,139.579,1552499998.0
2005-04-21 23:15:00,139.595,139.603,139.509,139.578,1507100004.0
2005-04-21 23:30:00,139.582,139.582,139.5,139.503,1342899993.0
2005-04-21 23:45:00,139.498,139.545,139.487,139.545,1511000000.0
2005-04-22 00:00:00,139.522,139.564,139.4,139.513,1272600001.0
2005-04-22 00:15:00,139.477,139.572,139.402,139.537,1237899999.0
2005-04-22 00:30:00,139.55,139.566,139.379,139.393,1646799994.0
2005-04-22 00:45:00,139.388,139.389,139.313,139.315,1515099997.0
2005-04-22 01:00:00,139.307,139.367,139.291,139.349,1400699992.0
2005-04-22 01:15:00,139.36,139.402,139.322,139.364,1361999997.0
2005-04-22 01:30:00,139.349,139.362,139.267,139.282,1364599989.0
2005-04-22 01:45:00,139.284,139.327,139.277,139.289,1336600004.0
2005-04-22 02:00:00,139.286,139.301,139.148,139.192,1414200009.0
2005-04-22 02:15:00,139.203,139.258,139.202,139.24,1227000002.0
2005-04-22 02:30:00,139.239,139.248,139.175,139.2,1574799997.0
2005-04-22 02:45:00,139.207,139.267,139.175,139.225,1625399995.0
2005-04-22 03:00:00,139.229,139.313,139.203,139.313,1563399990.0
2005-04-22 03:15:00,139.318,139.325,139.24,139.274,1460399998.0
2005-04-22 03:30:00,139.267,139.33,139.241,139.25,1091699999.0
2005-04-22 03:45:00,139.265,139.273,139.22,139.248,1098900005.0
2005-04-22 04:00:00,139.246,139.251,139.203,139.213,1149600004.0
2005-04-22 04:15:00,139.208,139.214,139.132,139.147,1176999998.0
2005-04-22 04:30:00,139.142,139.165,139.118,139.149,1160499995.0
2005-04-22 04:45:00,139.142,139.194,139.114,139.19,1162199996.0
2005-04-22 05:00:00,139.18,139.215,139.163,139.205,1219599996.0
2005-04-22 05:15:00,139.198,139.203,139.167,139.203,1192599988.0
2005-04-22 05:30:00,139.195,139.206,139.161,139.169,896599997.0
2005-04-22 05:45:00,139.138,139.183,139.122,139.159,1177899995.0
2005-04-22 06:00:00,139.152,139.175,139.131,139.15,1282299994.0
2005-04-22 06:15:00,139.155,139.191,139.141,139.166,983999994.0
2005-04-22 06:30:00,139.17,139.175,139.098,139.116,1391699999.0
2005-04-22 06:45:00,139.109,139.174,139.095,139.159,1348300004.0
2005-04-22 07:00:00,139.16,139.215,139.126,139.195,1518399997.0
2005-04-22 07:15:00,139.157,139.231,139.141,139.209,956700001.0
2005-04-22 07:30:00,139.205,139.224,139.151,139.22,1253399996.0
2005-04-22 07:45:00,139.215,139.265,139.205,139.22,1165199997.0
2005-04-22 08:00:00,139.224,139.265,139.201,139.258,1229700002.0
2005-04-22 08:15:00,139.266,139.346,139.254,139.282,1448999987.0
2005-04-22 08:30:00,139.286,139.367,139.259,139.348,1699899996.0
2005-04-22 08:45:00,139.342,139.342,139.233,139.252,1375800005.0
2005-04-22 09:00:00,139.255,139.268,139.196,139.22,1275800001.0
2005-04-22 09:15:00,139.225,139.26,139.193,139.22,1342999991.0
2005-04-22 09:30:00,139.198,139.221,139.158,139.158,1344399996.0
2005-04-22 09:45:00,139.128,139.128,138.987,139.115,1176400000.0
2005-04-22 10:00:00,139.128,139.174,138.894,138.958,1349399999.0
2005-04-22 10:15:00,138.961,138.994,138.91,138.979,1269199996.0
2005-04-22 10:30:00,138.968,138.995,138.884,138.939,1403500000.0
2005-04-22 10:45:00,138.955,138.97,138.891,138.907,1478799997.0
2005-04-22 11:00:00,138.919,139.01,138.908,138.98,1198500004.0
2005-04-22 11:15:00,138.963,138.988,138.932,138.962,1465999992.0
2005-04-22 11:30:00,138.969,138.978,138.906,138.947,1530199990.0
2005-04-22 11:45:00,138.95,138.975,138.897,138.915,1394899993.0
2005-04-22 12:00:00,138.905,138.988,138.852,138.957,1352700002.0
2005-04-22 12:15:00,138.955,138.965,138.832,138.853,1228999994.0
2005-04-22 12:30:00,138.856,138.98,138.829,138.85,1186099998.0
2005-04-22 12:45:00,138.86,138.876,138.776,138.792,1465000001.0
2005-04-22 13:00:00,138.798,138.846,138.739,138.81,1390899984.0
2005-04-22 13:15:00,138.825,138.881,138.797,138.863,1213299997.0
2005-04-22 13:30:00,138.887,138.927,138.871,138.927,1899999999.0
2005-04-22 13:45:00,138.923,138.931,138.865,138.865,1175900002.0
2005-04-22 14:00:00,138.863,138.942,138.83,138.924,1441099992.0
2005-04-22 14:15:00,138.931,138.985,138.808,138.82,1512999989.0
2005-04-22 14:30:00,138.808,138.828,138.75,138.795,1482899999.0
2005-04-22 14:45:00,138.793,138.929,138.777,138.906,1430599996.0
2005-04-22 15:00:00,138.897,138.921,138.798,138.808,1290099999.0
2005-04-22 15:15:00,138.827,138.827,138.585,138.628,1563999992.0
2005-04-22 15:30:00,138.637,138.708,138.537,138.538,1378299997.0
2005-04-22 15:45:00,138.533,138.564,138.469,138.485,1299099995.0
2005-04-22 16:00:00,138.47,138.548,138.373,138.471,1510700000.0
2005-04-22 16:15:00,138.46,138.46,138.345,138.356,1205900004.0
2005-04-22 16:30:00,138.36,138.475,138.324,138.42,1442500000.0
2005-04-22 16:45:00,138.41,138.518,138.342,138.451,1251899997.0
2005-04-22 17:00:00,138.458,138.485,138.421,138.445,1468099998.0
2005-04-22 17:15:00,138.443,138.507,138.405,138.412,1356200005.0
2005-04-22 17:30:00,138.394,138.427,138.31,138.427,1301399997.0
2005-04-22 17:45:00,138.422,138.425,138.27,138.29,1083300002.0
2005-04-22 18:00:00,138.293,138.293,138.14,138.25,20489799979.0
2005-04-22 18:15:00,138.252,138.313,138.164,138.313,15429699999.0
2005-04-22 18:30:00,138.307,138.411,138.249,138.378,11080899976.0
2005-04-22 18:45:00,138.363,138.371,138.238,138.256,9657699998.0
2005-04-22 19:00:00,138.253,138.269,138.153,138.19,7183599982.0
2005-04-22 19:15:00,138.182,138.273,138.142,138.273,8990099985.0
2005-04-22 19:30:00,138.284,138.303,138.21,138.23,8816499978.0
2005-04-22 19:45:00,138.231,138.247,138.172,138.198,6551199994.0
2005-04-22 20:00:00,138.208,138.236,138.136,138.213,7039499995.0
2005-04-22 20:15:00,138.21,138.219,138.121,138.141,8014200000.0
2005-04-22 20:30:00,138.136,138.249,138.076,138.245,11143899975.0
2005-04-22 20:45:00,138.26,138.446,138.2,138.39,11099299973.0
2005-04-22 21:00:00,138.378,138.604,138.359,138.503,8669199984.0
2005-04-22 21:15:00,138.502,138.526,138.411,138.422,8674799990.0
2005-04-22 21:30:00,138.432,138.49,138.425,138.436,3801499995.0
2005-04-22 21:45:00,138.441,138.506,138.435,138.479,2361900003.0
2005-04-22 22:00:00,138.474,138.492,138.427,138.456,2864699998.0
2005-04-22 22:15:00,138.463,138.504,138.446,138.495,2711899996.0
2005-04-22 22:30:00,138.495,138.563,138.467,138.517,3173999987.0
2005-04-22 22:45:00,138.517,138.553,138.437,138.471,2859099992.0
2005-04-24 23:00:00,138.35,138.35,137.542,137.63,1602899997.0
2005-04-24 23:15:00,137.623,137.754,137.596,137.701,1391299998.0
2005-04-24 23:30:00,137.68,137.775,137.672,137.727,1752499999.0
2005-04-24 23:45:00,137.703,137.797,137.686,137.787,1660499997.0
2005-04-25 00:00:00,137.787,137.799,137.699,137.784,1523899987.0
2005-04-25 00:15:00,138.409,138.409,137.687,137.823,1190900003.0
2005-04-25 00:30:00,137.825,137.909,137.825,137.886,1363600000.0
2005-04-25 00:45:00,137.87,137.881,137.829,137.85,1337400000.0
2005-04-25 01:00:00,137.849,137.849,137.782,137.843,1748699994.0
2005-04-25 01:15:00,137.831,137.906,137.82,137.833,1318099993.0
2005-04-25 01:30:00,137.84,137.938,137.813,137.903,1447599998.0
2005-04-25 01:45:00,137.892,137.904,137.776,137.841,1552400008.0
2005-04-25 02:00:00,137.827,137.847,137.716,137.722,1234699999.0
2005-04-25 02:15:00,137.73,137.797,137.705,137.719,1306099991.0
2005-04-25 02:30:00,137.719,137.77,137.688,137.725,1820600001.0
2005-04-25 02:45:00,137.73,137.781,137.709,137.752,1499300001.0
2005-04-25 03:00:00,137.755,137.774,137.73,137.738,1013000003.0
2005-04-25 03:15:00,137.747,137.756,137.659,137.706,1438300000.0
2005-04-25 03:30:00,137.7,137.747,137.685,137.738,1521699990.0
2005-04-25 03:45:00,137.742,137.765,137.671,137.679,1084899991.0
2005-04-25 04:00:00,137.677,137.78,137.677,137.768,1429200005.0
2005-04-25 04:15:00,137.764,137.861,137.719,137.852,1396199995.0
2005-04-25 04:30:00,137.866,137.896,137.817,137.882,1318099998.0
2005-04-25 04:45:00,137.883,137.943,137.873,137.93,1308299996.0
2005-04-25 05:00:00,137.932,137.942,137.883,137.898,1259599995.0
2005-04-25 05:15:00,137.892,137.912,137.853,137.88,1374700000.0
2005-04-25 05:30:00,137.885,137.926,137.877,137.908,962299998.0
2005-04-25 05:45:00,137.912,137.929,137.88,137.898,1390499999.0
2005-04-25 06:00:00,137.895,137.925,137.893,137.893,1144699999.0
2005-04-25 06:15:00,137.894,137.942,137.88,137.937,1255299990.0
2005-04-25 06:30:00,137.93,137.973,137.922,137.962,1487400013.0
2005-04-25 06:45:00,137.966,137.971,137.905,137.947,1289000006.0
2005-04-25 07:00:00,137.942,137.963,137.923,137.955,1624000009.0
2005-04-25 07:15:00,137.944,137.967,137.901,137.933,1413199998.0
2005-04-25 07:30:00,137.93,137.951,137.901,137.91,1635100000.0
2005-04-25 07:45:00,137.91,137.962,137.91,137.942,1278399995.0
2005-04-25 08:00:00,137.938,138.004,137.873,137.879,1345000011.0
2005-04-25 08:15:00,137.872,137.996,137.8,137.965,1301500007.0
2005-04-25 08:30:00,137.963,137.989,137.91,137.916,1466600001.0
2005-04-25 08:45:00,137.913,137.943,137.866,137.903,1286799991.0
2005-04-25 09:00:00,137.904,137.924,137.813,137.851,1371599995.0
2005-04-25 09:15:00,137.859,137.859,137.762,137.766,1363400005.0
2005-04-25 09:30:00,137.772,137.774,137.641,137.651,1196399987.0
2005-04-25 09:45:00,137.658,137.736,137.599,137.646,1471199992.0
2005-04-25 10:00:00,137.645,137.696,137.563,137.612,1021900000.0
2005-04-25 10:15:00,137.588,137.726,137.553,137.726,1427900008.0
2005-04-25 10:30:00,137.708,137.71,137.448,137.472,1658299989.0
2005-04-25 10:45:00,137.464,137.555,137.392,137.518,1304499999.0
2005-04-25 11:00:00,137.512,137.512,137.399,137.46,1382599998.0
2005-04-25 11:15:00,137.448,137.534,137.414,137.476,1451399995.0
2005-04-25 11:30:00,137.464,137.487,137.182,137.192,1209499999.0
2005-04-25 11:45:00,137.202,137.235,137.134,137.216,1257400001.0
2005-04-25 12:00:00,137.226,137.273,137.174,137.273,1609300004.0
2005-04-25 12:15:00,137.28,137.327,137.231,137.262,1169300002.0
2005-04-25 12:30:00,137.265,137.315,137.242,137.278,1219000002.0
2005-04-25 12:45:00,137.285,137.285,137.103,137.15,1463099996.0
2005-04-25 13:00:00,137.155,137.161,137.07,137.088,1289699991.0
2005-04-25 13:15:00,137.088,137.177,137.081,137.175,1651700006.0
2005-04-25 13:30:00,137.177,137.186,137.139,137.169,1268700001.0
2005-04-25 13:45:00,137.174,137.306,137.165,137.282,1093000001.0
2005-04-25 14:00:00,137.295,137.345,137.258,137.278,1387799997.0
2005-04-25 14:15:00,137.265,137.305,137.14,137.213,1504100005.0
2005-04-25 14:30:00,137.193,137.196,137.088,137.152,1362899989.0
2005-04-25 14:45:00,137.158,137.186,137.113,137.159,1329599998.0
2005-04-25 15:00:00,137.162,137.23,137.146,137.219,1408999994.0
2005-04-25 15:15:00,137.2,137.339,137.198,137.332,1087000001.0
2005-04-25 15:30:00,137.328,137.433,137.277,137.295,1563500008.0
2005-04-25 15:45:00,137.299,137.375,137.229,137.34,1400199997.0
2005-04-25 16:00:00,137.311,137.328,137.014,137.065,1400999998.0
2005-04-25 16:15:00,137.077,137.129,137.063,137.068,1316700002.0
2005-04-25 16:30:00,137.084,137.149,137.008,137.133,1401000002.0
2005-04-25 16:45:00,137.133,137.192,137.061,137.061,1210500001.0
2005-04-25 17:00:00,137.062,137.278,137.025,137.232,1748099993.0
2005-04-25 17:15:00,137.216,137.266,137.209,137.232,1124100008.0
2005-04-25 17:30:00,137.225,137.236,137.162,137.206,1430599993.0
2005-04-25 17:45:00,137.192,137.207,137.142,137.184,1260899991.0
2005-04-25 18:00:00,137.198,137.25,137.148,137.213,18988499973.0
2005-04-25 18:15:00,137.211,137.246,137.18,137.231,16208199988.0
2005-04-25 18:30:00,137.235,137.271,137.068,137.084,10541699977.0
2005-04-25 18:45:00,137.075,137.118,137.027,137.06,9739499975.0
2005-04-25 19:00:00,137.065,137.168,137.006,137.127,7743399990.0
2005-04-25 19:15:00,137.128,137.208,137.128,137.16,8754799996.0
2005-04-25 19:30:00,137.157,137.186,137.124,137.15,8681499969.0
2005-04-25 19:45:00,137.148,137.192,137.123,137.14,6194799993.0
2005-04-25 20:00:00,137.142,137.166,137.121,137.157,6700199996.0
2005-04-25 20:15:00,137.157,137.187,137.097,137.154,7759999987.0
2005-04-25 20:30:00,137.172,137.2,137.103,137.197,11773799988.0
2005-04-25 20:45:00,137.2,137.24,137.117,137.202,10477799967.0
2005-04-25 21:00:00,137.193,137.286,137.113,137.279,8314999994.0
2005-04-25 21:15:00,137.279,137.295,137.197,137.244,8156099974.0
2005-04-25 21:30:00,137.242,137.291,137.239,137.276,4222500003.0
2005-04-25 21:45:00,137.279,137.299,137.247,137.287,2598999993.0
2005-04-25 22:00:00,137.28,137.328,137.257,137.301,2465900002.0
2005-04-25 22:15:00,137.32,137.374,137.28,137.332,3041500002.0
2005-04-25 22:30:00,137.343,137.473,137.343,137.38,3599399995.0
2005-04-25 22:45:00,137.362,137.403,137.32,137.4,2421599992.0
2005-04-25 23:00:00,137.4,137.403,137.31,137.329,1625199996.0
2005-04-25 23:15:00,137.32,137.374,137.299,137.335,1625499997.0
2005-04-25 23:30:00,137.298,137.361,137.281,137.342,1551600002.0
2005-04-25 23:45:00,137.352,137.38,137.311,137.346,1299399997.0
2005-04-26 00:00:00,137.33,137.367,137.296,137.323,1012100004.0
2005-04-26 00:15:00,137.311,137.393,137.311,137.35,1364500001.0
2005-04-26 00:30:00,137.348,137.359,137.296,137.307,1452699998.0
2005-04-26 00:45:00,137.303,137.347,137.228,137.339,1332899991.0
2005-04-26 01:00:00,137.35,137.363,137.318,137.318,1135500000.0
2005-04-26 01:15:00,137.34,137.348,137.211,137.322,1270999994.0
2005-04-26 01:30:00,137.309,137.322,137.109,137.256,1643300003.0
2005-04-26 01:45:00,137.262,137.314,137.242,137.268,1429000001.0
2005-04-26 02:00:00,137.266,137.274,137.227,137.26,1329100010.0
2005-04-26 02:15:00,137.271,137.31,137.247,137.3,1366599998.0
2005-04-26 02:30:00,137.306,137.349,137.294,137.294,1265299999.0
2005-04-26 02:45:00,137.303,137.321,137.188,137.261,1213699998.0
2005-04-26 03:00:00,137.252,137.262,137.221,137.229,1314399999.0
2005-04-26 03:15:00,137.234,137.295,137.221,137.291,1262600003.0
2005-04-26 03:30:00,137.278,137.308,137.244,137.308,1066400000.0
2005-04-26 03:45:00,137.313,137.347,137.276,137.342,1014400003.0
2005-04-26 04:00:00,137.353,137.406,137.278,137.393,1311399998.0
2005-04-26 04:15:00,137.387,137.449,137.383,137.416,1252499991.0
2005-04-26 04:30:00,137.422,137.431,137.382,137.428,1252199990.0
2005-04-26 04:45:00,137.426,137.432,137.377,137.39,889400000.0
2005-04-26 05:00:00,137.397,137.443,137.383,137.43,1089400003.0
2005-04-26 05:15:00,137.433,137.462,137.41,137.453,1303000000.0
2005-04-26 05:30:00,137.452,137.562,137.452,137.532,1193500000.0
2005-04-26 05:45:00,137.537,137.617,137.526,137.609,1024199997.0
2005-04-26 06:00:00,137.581,137.637,137.566,137.605,1173699998.0
2005-04-26 06:15:00,137.619,137.625,137.56,137.58,1196599998.0
2005-04-26 06:30:00,137.573,137.615,137.557,137.562,1230899991.0
2005-04-26 06:45:00,137.564,137.589,137.543,137.558,1587999995.0
2005-04-26 07:00:00,137.572,137.623,137.553,137.611,1245000001.0
2005-04-26 07:15:00,137.607,137.637,137.602,137.61,1328400002.0
2005-04-26 07:30:00,137.578,137.638,137.57,137.621,1350599998.0
2005-04-26 07:45:00,137.616,137.638,137.508,137.572,1292800003.0
2005-04-26 08:00:00,137.575,137.618,137.543,137.597,1620000006.0
2005-04-26 08:15:00,137.584,137.665,137.57,137.65,1352200003.0
2005-04-26 08:30:00,137.627,137.704,137.583,137.602,1373500000.0
2005-04-26 08:45:00,137.596,137.689,137.576,137.645,1634199997.0
2005-04-26 09:00:00,137.638,137.66,137.605,137.629,1404900002.0
2005-04-26 09:15:00,137.629,137.68,137.613,137.644,1336700002.0
2005-04-26 09:30:00,137.638,137.657,137.564,137.565,1247699996.0
2005-04-26 09:45:00,137.563,137.568,137.43,137.448,1459100003.0
2005-04-26 10:00:00,137.428,137.492,137.414,137.484,1317700003.0
2005-04-26 10:15:00,137.479,137.494,137.391,137.402,1424900002.0
2005-04-26 10:30:00,137.4,137.448,137.357,137.385,1323099995.0
2005-04-26 10:45:00,137.382,137.43,137.361,137.386,1422499993.0
2005-04-26 11:00:00,137.394,137.531,137.378,137.531,1493499995.0
2005-04-26 11:15:00,137.521,137.54,137.474,137.485,1504499999.0
2005-04-26 11:30:00,137.482,137.535,137.453,137.468,1283800006.0
2005-04-26 11:45:00,137.465,137.525,137.435,137.505,1581500007.0
2005-04-26 12:00:00,137.499,137.54,137.491,137.512,1431600002.0
2005-04-26 12:15:00,137.515,137.573,137.491,137.555,1425299999.0
2005-04-26 12:30:00,137.553,137.583,137.542,137.557,1294400000.0
2005-04-26 12:45:00,137.555,137.555,137.471,137.475,1457000007.0
2005-04-26 13:00:00,137.476,137.508,137.406,137.427,1217200001.0
2005-04-26 13:15:00,137.427,137.488,137.422,137.48,1318399993.0
2005-04-26 13:30:00,137.484,137.568,137.47,137.558,1311799994.0
2005-04-26 13:45:00,137.569,137.587,137.525,137.541,1699000003.0
2005-04-26 14:00:00,137.548,137.548,137.494,137.52,1604999997.0
2005-04-26 14:15:00,137.511,137.583,137.485,137.568,1348300003.0
2005-04-26 14:30:00,137.561,137.565,137.506,137.524,1378299997.0
2005-04-26 14:45:00,137.524,137.587,137.524,137.541,1289699994.0
2005-04-26 15:00:00,137.554,137.599,137.516,137.59,1375800001.0
2005-04-26 15:15:00,137.562,137.682,137.562,137.682,1529399987.0
2005-04-26 15:30:00,137.675,137.675,137.629,137.654,1402200000.0
2005-04-26 15:45:00,137.652,137.719,137.611,137.632,1224499998.0
2005-04-26 16:00:00,137.6,137.627,137.44,137.445,1550400006.0
2005-04-26 16:15:00,137.435,137.456,137.342,137.374,1341099997.0
2005-04-26 16:30:00,137.385,137.445,137.354,137.445,1598299994.0
2005-04-26 16:45:00,137.455,137.46,137.32,137.398,1622900002.0
2005-04-26 17:00:00,137.418,137.461,137.388,137.442,1658099995.0
2005-04-26 17:15:00,137.435,137.45,137.373,137.403,1121699999.0
2005-04-26 17:30:00,137.398,137.469,137.373,137.418,1542799997.0
2005-04-26 17:45:00,137.414,137.456,137.384,137.434,1296599996.0
2005-04-26 18:00:00,137.417,137.486,137.39,137.472,19866199999.0
2005-04-26 18:15:00,137.465,137.472,137.3,137.37,15986599985.0
2005-04-26 18:30:00,137.363,137.442,137.303,137.441,11620799988.0
2005-04-26 18:45:00,137.439,137.483,137.41,137.45,9861599981.0
2005-04-26 19:00:00,137.435,137.492,137.434,137.468,8112499955.0
2005-04-26 19:15:00,137.475,137.514,137.414,137.479,8501799992.0
2005-04-26 19:30:00,137.483,137.571,137.465,137.549,8796199978.0
2005-04-26 19:45:00,137.546,137.595,137.491,137.498,6008299971.0
2005-04-26 20:00:00,137.51,137.529,137.489,137.494,6793099978.0
2005-04-26 20:15:00,137.495,137.541,137.48,137.522,7395699965.0
2005-04-26 20:30:00,137.52,137.535,137.426,137.44,11328800017.0
2005-04-26 20:45:00,137.455,137.489,137.416,137.478,11367399977.0
2005-04-26 21:00:00,137.47,137.482,137.409,137.463,8634299988.0
2005-04-26 21:15:00,137.462,137.513,137.444,137.502,7948899972.0
2005-04-26 21:30:00,137.506,137.533,137.456,137.508,4041799979.0
2005-04-26 21:45:00,137.508,137.547,137.487,137.518,2164899996.0
2005-04-26 22:00:00,137.52,137.61,137.505,137.61,3019999998.0
2005-04-26 22:15:00,137.613,137.659,137.532,137.618,2542299989.0
2005-04-26 22:30:00,137.615,137.623,137.568,137.6,3337099996.0
2005-04-26 22:45:00,137.6,137.631,137.559,137.605,2599600005.0
2005-04-26 23:00:00,137.625,137.786,137.592,137.778,1529199991.0
2005-04-26 23:15:00,137.781,137.861,137.682,137.855,1455299995.0
2005-04-26 23:30:00,137.85,137.866,137.797,137.811,1391899999.0
2005-04-26 23:45:00,137.802,137.807,137.754,137.805,1354700004.0
2005-04-27 00:00:00,137.792,137.829,137.772,137.783,1156900000.0
2005-04-27 00:15:00,137.781,137.786,137.723,137.731,1466199997.0
2005-04-27 00:30:00,137.73,137.782,137.722,137.756,1390099994.0
2005-04-27 00:45:00,137.753,137.782,137.681,137.758,1309599994.0
2005-04-27 01:00:00,137.753,137.776,137.744,137.75,1524800002.0
2005-04-27 01:15:00,137.765,137.771,137.729,137.752,1620400008.0
2005-04-27 01:30:00,137.755,137.789,137.75,137.772,1685699993.0
2005-04-27 01:45:00,137.763,137.778,137.718,137.725,1564100011.0
2005-04-27 02:00:00,137.714,137.744,137.67,137.701,1453799996.0
2005-04-27 02:15:00,137.681,137.715,137.649,137.689,1539199993.0
2005-04-27 02:30:00,137.69,137.711,137.65,137.711,1437500005.0
2005-04-27 02:45:00,137.733,137.813,137.69,137.808,1453999997.0
2005-04-27 03:00:00,137.82,137.856,137.752,137.76,1225899996.0
2005-04-27 03:15:00,137.755,137.834,137.755,137.83,1464900001.0
2005-04-27 03:30:00,137.818,137.894,137.811,137.854,1282000005.0
2005-04-27 03:45:00,137.855,137.856,137.773,137.827,1164900001.0
2005-04-27 04:00:00,137.824,137.86,137.802,137.843,977799997.0
2005-04-27 04:15:00,137.84,137.883,137.815,137.873,1323499995.0
2005-04-27 04:30:00,137.877,137.879,137.839,137.856,1219099997.0
2005-04-27 04:45:00,137.848,137.884,137.834,137.883,1099700000.0
2005-04-27 05:00:00,137.883,137.922,137.873,137.89,1482799999.0
2005-04-27 05:15:00,137.893,137.917,137.851,137.901,1171900006.0
2005-04-27 05:30:00,137.88,137.91,137.851,137.892,1179800005.0
2005-04-27 05:45:00,137.86,137.898,137.781,137.869,1338799997.0
2005-04-27 06:00:00,137.86,137.882,137.822,137.879,1338599987.0
2005-04-27 06:15:00,137.878,137.878,137.765,137.836,1269000006.0
2005-04-27 06:30:00,137.842,137.851,137.814,137.819,1197599992.0
2005-04-27 06:45:00,137.82,137.82,137.677,137.689,1061099997.0
2005-04-27 07:00:00,137.696,137.704,137.651,137.7,1437699995.0
2005-04-27 07:15:00,137.693,137.699,137.657,137.682,1325700001.0
2005-04-27 07:30:00,137.673,137.7,137.612,137.688,1490300006.0
2005-04-27 07:45:00,137.681,137.681,137.426,137.432,1485000002.0
2005-04-27 08:00:00,137.447,137.48,137.389,137.436,1442600002.0
2005-04-27 08:15:00,137.415,137.426,137.263,137.314,1516500003.0
2005-04-27 08:30:00,137.313,137.32,137.08,137.136,1844599998.0
2005-04-27 08:45:00,137.145,137.268,137.136,137.156,1560099993.0
2005-04-27 09:00:00,137.137,137.21,137.11,137.15,1444499995.0
2005-04-27 09:15:00,137.148,137.168,137.048,137.059,1283599999.0
2005-04-27 09:30:00,137.072,137.169,137.072,137.116,1388799997.0
2005-04-27 09:45:00,137.133,137.219,137.114,137.217,1611199992.0
2005-04-27 10:00:00,137.218,137.318,137.211,137.272,1335199994.0
2005-04-27 10:15:00,137.27,137.295,137.235,137.29,1612500002.0
2005-04-27 10:30:00,137.296,137.314,137.245,137.262,1652099990.0
2005-04-27 10:45:00,137.259,137.286,137.215,137.224,1377000003.0
2005-04-27 11:00:00,137.23,137.248,137.199,137.237,1510899994.0
2005-04-27 11:15:00,137.227,137.251,137.09,137.135,1339499997.0
2005-04-27 11:30:00,137.149,137.214,137.134,137.175,1217399997.0
2005-04-27 11:45:00,137.172,137.205,137.151,137.19,1434199991.0
2005-04-27 12:00:00,137.189,137.201,137.164,137.181,1692499994.0
2005-04-27 12:15:00,137.186,137.195,137.137,137.164,1349000005.0
2005-04-27 12:30:00,137.166,137.248,137.161,137.231,1258100000.0
2005-04-27 12:45:00,137.239,137.274,137.22,137.233,1326999996.0
2005-04-27 13:00:00,137.247,137.306,137.223,137.306,1316099995.0
2005-04-27 13:15:00,137.313,137.323,137.244,137.244,1229499996.0
2005-04-27 13:30:00,137.244,137.273,137.22,137.258,1146999995.0
2005-04-27 13:45:00,137.265,137.272,137.225,137.259,1159499993.0
2005-04-27 14:00:00,137.262,137.323,137.21,137.32,1403399994.0
2005-04-27 14:15:00,137.31,137.352,137.288,137.352,1427199996.0
2005-04-27 14:30:00,137.327,137.412,137.286,137.362,1518099999.0
2005-04-27 14:45:00,137.353,137.553,137.335,137.524,1579799999.0
2005-04-27 15:00:00,137.518,137.521,137.415,137.48,1462400002.0
2005-04-27 15:15:00,137.473,137.499,137.398,137.424,1527099997.0
2005-04-27 15:30:00,137.413,137.442,137.367,137.423,1304600008.0
2005-04-27 15:45:00,137.442,137.461,137.37,137.405,1166800004.0
2005-04-27 16:00:00,137.396,137.41,137.292,137.313,1442599999.0
2005-04-27 16:15:00,137.325,137.339,137.235,137.237,1430900002.0
2005-04-27 16:30:00,137.244,137.249,137.186,137.212,1549700000.0
2005-04-27 16:45:00,137.208,137.295,137.165,137.295,1419699999.0
2005-04-27 17:00:00,137.278,137.283,137.193,137.233,1572099995.0
2005-04-27 17:15:00,137.223,137.264,137.117,137.19,1456199997.0
2005-04-27 17:30:00,137.205,137.236,137.151,137.19,1325100002.0
2005-04-27 17:45:00,137.182,137.208,137.089,137.114,1253300000.0
2005-04-27 18:00:00,137.115,137.221,137.105,137.157,18401099974.0
2005-04-27 18:15:00,137.143,137.164,137.109,137.164,16173699959.0
2005-04-27 18:30:00,137.16,137.171,137.109,137.171,11176399983.0
2005-04-27 18:45:00,137.168,137.168,137.113,137.157,8855599999.0
2005-04-27 19:00:00,137.164,137.219,137.142,137.192,7452700002.0
2005-04-27 19:15:00,137.188,137.214,137.145,137.165,8155399976.0
2005-04-27 19:30:00,137.17,137.202,137.145,137.176,8816599993.0
2005-04-27 19:45:00,137.18,137.185,137.078,137.116,6287099977.0
2005-04-27 20:00:00,137.123,137.123,137.028,137.029,6598100004.0
2005-04-27 20:15:00,137.035,137.035,136.76,136.86,8141499980.0
2005-04-27 20:30:00,136.855,136.915,136.822,136.906,10537999996.0
2005-04-27 20:45:00,136.9,136.9,136.77,136.772,10440099966.0
2005-04-27 21:00:00,136.764,136.774,136.724,136.724,8464399997.0
2005-04-27 21:15:00,136.723,136.82,136.721,136.802,8661000017.0
2005-04-27 21:30:00,136.799,136.861,136.783,136.839,4191199991.0
2005-04-27 21:45:00,136.842,136.885,136.799,136.885,2682399994.0
2005-04-27 22:00:00,136.914,136.914,136.814,136.84,2762000003.0
2005-04-27 22:15:00,136.841,136.877,136.841,136.86,2539999991.0
2005-04-27 22:30:00,136.858,136.871,136.81,136.824,3215399989.0
2005-04-27 22:45:00,136.832,136.885,136.808,136.848,2653199991.0
2005-04-27 23:00:00,136.875,136.911,136.802,136.892,1474700006.0
2005-04-27 23:15:00,136.89,136.923,136.84,136.888,1846200006.0
2005-04-27 23:30:00,136.891,136.975,136.875,136.94,1709699989.0
2005-04-27 23:45:00,136.915,136.937,136.842,136.88,1706800000.0
2005-04-28 00:00:00,136.827,136.893,136.795,136.808,1450300001.0
2005-04-28 00:15:00,136.867,136.867,136.771,136.818,1319799992.0
2005-04-28 00:30:00,136.82,136.839,136.761,136.786,1375799990.0
2005-04-28 00:45:00,136.788,136.878,136.769,136.851,1354300003.0
2005-04-28 01:00:00,136.842,136.964,136.825,136.952,1573999995.0
2005-04-28 01:15:00,136.957,136.957,136.847,136.853,1285999993.0
2005-04-28 01:30:00,136.849,136.88,136.804,136.868,1656200001.0
2005-04-28 01:45:00,136.875,137.095,136.852,137.086,1625100007.0
2005-04-28 02:00:00,137.095,137.252,137.078,137.252,1448700001.0
2005-04-28 02:15:00,137.258,137.341,137.225,137.29,1572800006.0
2005-04-28 02:30:00,137.278,137.339,137.267,137.277,1266399998.0
2005-04-28 02:45:00,137.277,137.315,137.215,137.222,1435900000.0
2005-04-28 03:00:00,137.208,137.227,137.101,137.173,1314399993.0
2005-04-28 03:15:00,137.179,137.225,137.17,137.202,1391100004.0
2005-04-28 03:30:00,137.192,137.271,137.175,137.223,1045500003.0
2005-04-28 03:45:00,137.23,137.235,137.073,137.101,1293800009.0
2005-04-28 04:00:00,137.091,137.104,136.919,136.954,1343299997.0
2005-04-28 04:15:00,136.943,136.946,136.809,136.844,1132899993.0
2005-04-28 04:30:00,136.843,136.923,136.831,136.877,1053699997.0
2005-04-28 04:45:00,136.878,136.951,136.877,136.943,1103999995.0
2005-04-28 05:00:00,136.935,136.964,136.889,136.91,1291899996.0
2005-04-28 05:15:00,136.922,136.947,136.869,136.885,1337000000.0
2005-04-28 05:30:00,136.878,136.901,136.854,136.87,1060699992.0
2005-04-28 05:45:00,136.872,136.896,136.846,136.867,1151099989.0
2005-04-28 06:00:00,136.863,136.921,136.847,136.914,1379200001.0
2005-04-28 06:15:00,136.913,136.935,136.878,136.895,907199998.0
2005-04-28 06:30:00,136.885,136.946,136.882,136.921,1313800000.0
2005-04-28 06:45:00,136.92,136.948,136.905,136.948,1388000004.0
2005-04-28 07:00:00,136.935,136.946,136.88,136.903,1488299989.0
2005-04-28 07:15:00,136.902,137.018,136.9,137.017,1270799999.0
2005-04-28 07:30:00,137.006,137.006,136.917,136.95,1363399993.0
2005-04-28 07:45:00,136.938,137.007,136.879,136.885,1177399997.0
2005-04-28 08:00:00,136.858,136.885,136.768,136.786,1330099991.0
2005-04-28 08:15:00,136.802,136.837,136.773,136.826,1421299998.0
2005-04-28 08:30:00,136.827,136.835,136.764,136.791,1481899989.0
2005-04-28 08:45:00,136.787,136.788,136.677,136.758,1612399986.0
2005-04-28 09:00:00,136.752,136.815,136.73,136.809,1243999998.0
2005-04-28 09:15:00,136.807,136.933,136.797,136.89,1435200000.0
2005-04-28 09:30:00,136.893,136.902,136.795,136.857,1446799996.0
2005-04-28 09:45:00,136.856,136.907,136.823,136.847,1636999992.0
2005-04-28 10:00:00,136.839,136.861,136.748,136.756,1161500003.0
2005-04-28 10:15:00,136.754,136.814,136.742,136.792,1652899998.0
2005-04-28 10:30:00,136.788,136.81,136.769,136.798,1399899996.0
2005-04-28 10:45:00,136.808,136.828,136.781,136.797,1333300000.0
2005-04-28 11:00:00,136.805,136.889,136.749,136.889,1482799993.0
2005-04-28 11:15:00,136.884,136.9,136.764,136.768,1602799998.0
2005-04-28 11:30:00,136.754,136.803,136.75,136.78,1399399995.0
2005-04-28 11:45:00,136.783,136.845,136.779,136.793,1477099998.0
2005-04-28 12:00:00,136.791,136.822,136.744,136.78,1676300010.0
2005-04-28 12:15:00,136.772,136.79,136.744,136.745,1299399994.0
2005-04-28 12:30:00,136.742,136.765,136.59,136.62,1355800001.0
2005-04-28 12:45:00,136.643,136.717,136.61,136.713,1440099993.0
2005-04-28 13:00:00,136.733,136.734,136.572,136.58,1263000002.0
2005-04-28 13:15:00,136.569,136.646,136.564,136.644,1362599999.0
2005-04-28 13:30:00,136.653,136.703,136.636,136.691,1334800005.0
2005-04-28 13:45:00,136.697,136.718,136.635,136.695,1121900002.0
2005-04-28 14:00:00,136.697,136.718,136.564,136.591,1327600002.0
2005-04-28 14:15:00,136.611,136.646,136.583,136.614,1385499994.0
2005-04-28 14:30:00,136.66,136.796,136.437,136.502,1443700004.0
2005-04-28 14:45:00,136.505,136.618,136.453,136.603,1948900003.0
2005-04-28 15:00:00,136.588,136.631,136.457,136.621,1445499993.0
2005-04-28 15:15:00,136.616,136.736,136.608,136.664,1528399997.0
2005-04-28 15:30:00,136.655,136.745,136.628,136.72,1457900001.0
2005-04-28 15:45:00,136.728,136.816,136.707,136.759,1392100010.0
2005-04-28 16:00:00,136.796,136.8,136.715,136.739,1459299995.0
2005-04-28 16:15:00,136.738,136.802,136.709,136.796,1382000008.0
2005-04-28 16:30:00,136.797,136.844,136.771,136.787,1416399993.0
2005-04-28 16:45:00,136.79,136.894,136.753,136.869,1167799999.0
2005-04-28 17:00:00,136.876,136.876,136.751,136.78,1297599996.0
2005-04-28 17:15:00,136.764,136.86,136.764,136.782,1669999989.0
2005-04-28 17:30:00,136.774,136.795,136.733,136.775,1202299998.0
2005-04-28 17:45:00,136.78,136.88,136.769,136.851,1665899998.0
2005-04-28 18:00:00,136.855,136.863,136.731,136.745,19854099969.0
2005-04-28 18:15:00,136.745,136.781,136.673,136.707,16003899986.0
2005-04-28 18:30:00,136.698,136.698,136.606,136.66,12252299984.0
2005-04-28 18:45:00,136.657,136.688,136.583,136.6,9740999984.0
2005-04-28 19:00:00,136.596,136.655,136.58,136.602,7672399994.0
2005-04-28 19:15:00,136.607,136.649,136.597,136.617,9343600019.0
2005-04-28 19:30:00,136.619,136.623,136.535,136.602,8552799980.0
2005-04-28 19:45:00,136.593,136.617,136.572,136.578,6537499984.0
2005-04-28 20:00:00,136.587,136.622,136.573,136.573,6647599995.0
2005-04-28 20:15:00,136.572,136.597,136.536,136.574,7557399989.0
2005-04-28 20:30:00,136.572,136.692,136.554,136.635,10143599984.0
2005-04-28 20:45:00,136.64,136.702,136.64,136.687,10940599991.0
2005-04-28 21:00:00,136.688,136.688,136.636,136.667,8977100015.0
2005-04-28 21:15:00,136.669,136.673,136.61,136.62,8202599991.0
2005-04-28 21:30:00,136.621,136.686,136.612,136.658,3810599995.0
2005-04-28 21:45:00,136.662,136.751,136.662,136.72,2193599995.0
2005-04-28 22:00:00,136.712,136.743,136.659,136.714,2736400006.0
2005-04-28 22:15:00,136.717,136.727,136.685,136.708,2774199994.0
2005-04-28 22:30:00,136.708,136.817,136.706,136.782,3226199999.0
2005-04-28 22:45:00,136.782,136.808,136.773,136.784,2726499989.0
2005-04-28 23:00:00,136.804,136.893,136.791,136.86,1595799994.0
2005-04-28 23:15:00,136.86,136.897,136.784,136.894,1764399997.0
2005-04-28 23:30:00,136.908,136.934,136.813,136.855,1375299997.0
2005-04-28 23:45:00,136.84,136.897,136.817,136.897,1136999996.0
2005-04-29 00:00:00,136.877,136.9,136.792,136.858,1489800003.0
2005-04-29 00:15:00,136.861,136.879,136.824,136.86,1335599994.0
2005-04-29 00:30:00,136.86,136.89,136.832,136.858,1099599995.0
2005-04-29 00:45:00,136.868,136.87,136.828,136.834,1323700007.0
2005-04-29 01:00:00,136.83,136.911,136.828,136.885,1284200006.0
2005-04-29 01:15:00,136.905,136.937,136.882,136.913,1253999994.0
2005-04-29 01:30:00,136.928,136.929,136.805,136.829,1669900007.0
2005-04-29 01:45:00,136.827,136.893,136.827,136.86,1048099997.0
2005-04-29 02:00:00,136.861,136.883,136.818,136.818,1695900012.0
2005-04-29 02:15:00,136.81,136.842,136.733,136.838,1322799998.0
2005-04-29 02:30:00,136.839,136.955,136.829,136.865,1677900004.0
2005-04-29 02:45:00,136.857,136.872,136.765,136.781,1058499995.0
2005-04-29 03:00:00,136.777,136.788,136.751,136.751,1150799998.0
2005-04-29 03:15:00,136.757,136.768,136.725,136.74,1472100004.0
2005-04-29 03:30:00,136.716,136.745,136.694,136.701,1247799993.0
2005-04-29 03:45:00,136.71,136.752,136.665,136.724,1144299994.0
2005-04-29 04:00:00,136.733,136.735,136.698,136.733,1402799991.0
2005-04-29 04:15:00,136.725,136.758,136.697,136.727,1544599997.0
2005-04-29 04:30:00,136.733,136.742,136.714,136.731,1089300000.0
2005-04-29 04:45:00,136.721,136.763,136.705,136.763,1260899991.0
2005-04-29 05:00:00,136.751,136.765,136.688,136.712,1143199992.0
2005-04-29 05:15:00,136.714,136.734,136.683,136.725,970099996.0
2005-04-29 05:30:00,136.717,136.724,136.687,136.688,1129499991.0
2005-04-29 05:45:00,136.71,136.729,136.681,136.71,1109800001.0
2005-04-29 06:00:00,136.703,136.748,136.679,136.681,1499599998.0
2005-04-29 06:15:00,136.688,136.688,136.559,136.559,1303800006.0
2005-04-29 06:30:00,136.546,136.669,136.454,136.536,1622299997.0
2005-04-29 06:45:00,136.483,136.739,136.379,136.395,1512500005.0
2005-04-29 07:00:00,136.358,136.433,136.321,136.366,1387800001.0
2005-04-29 07:15:00,136.355,136.484,136.351,136.366,1350300003.0
2005-04-29 07:30:00,136.343,136.437,136.341,136.433,1521899994.0
2005-04-29 07:45:00,136.437,136.585,136.344,136.43,1452899994.0
2005-04-29 08:00:00,136.405,136.455,136.352,136.367,1320499995.0
2005-04-29 08:15:00,136.358,136.509,136.355,136.475,1392099993.0
2005-04-29 08:30:00,136.478,136.572,136.466,136.557,1713200005.0
2005-04-29 08:45:00,136.548,136.663,136.481,136.496,1670100008.0
2005-04-29 09:00:00,136.485,136.485,136.39,136.478,1401399990.0
2005-04-29 09:15:00,136.475,136.504,136.38,136.38,1437399994.0
2005-04-29 09:30:00,136.368,136.433,136.361,136.366,1558599998.0
2005-04-29 09:45:00,136.365,136.365,136.233,136.236,1724500000.0
2005-04-29 10:00:00,136.239,136.251,136.157,136.248,1470600002.0
2005-04-29 10:15:00,136.235,136.495,136.224,136.495,1435799998.0
2005-04-29 10:30:00,136.48,136.54,136.365,136.445,1466400001.0
2005-04-29 10:45:00,136.443,136.448,136.351,136.4,1290199995.0
2005-04-29 11:00:00,136.398,136.406,136.11,136.226,1175599994.0
2005-04-29 11:15:00,136.222,136.324,136.188,136.273,1594399994.0
2005-04-29 11:30:00,136.273,136.35,136.264,136.311,1717999992.0
2005-04-29 11:45:00,136.308,136.311,136.244,136.246,1364800000.0
2005-04-29 12:00:00,136.244,136.259,136.184,136.244,1460400001.0
2005-04-29 12:15:00,136.245,136.323,136.233,136.29,1152799993.0
2005-04-29 12:30:00,136.292,136.33,136.193,136.213,1360000009.0
2005-04-29 12:45:00,136.22,136.232,136.17,136.218,1328900003.0
2005-04-29 13:00:00,136.235,136.285,136.163,136.19,1148399997.0
2005-04-29 13:15:00,136.19,136.267,136.179,136.258,1216600001.0
2005-04-29 13:30:00,136.26,136.276,136.173,136.221,1252400004.0
2005-04-29 13:45:00,136.224,136.226,136.17,136.19,1005099998.0
2005-04-29 14:00:00,136.189,136.213,136.175,136.202,1221399994.0
2005-04-29 14:15:00,136.205,136.208,135.973,136.007,1481899998.0
2005-04-29 14:30:00,136.025,136.159,135.971,136.125,1460599997.0
2005-04-29 14:45:00,136.12,136.12,135.948,135.96,1283000007.0
2005-04-29 15:00:00,135.982,136.055,135.871,135.881,1747399989.0
2005-04-29 15:15:00,135.864,135.894,135.706,135.723,1760800001.0
2005-04-29 15:30:00,135.726,135.841,135.679,135.724,1288099996.0
2005-04-29 15:45:00,135.779,135.855,135.677,135.727,1301499996.0
2005-04-29 16:00:00,135.705,135.804,135.68,135.767,1617899998.0
2005-04-29 16:15:00,135.76,135.761,135.652,135.685,1430200000.0
2005-04-29 16:30:00,135.695,135.757,135.497,135.497,1602099994.0
2005-04-29 16:45:00,135.512,135.575,135.455,135.463,1377800003.0
2005-04-29 17:00:00,135.455,135.481,135.379,135.404,1354800000.0
2005-04-29 17:15:00,135.402,135.492,135.324,135.331,1071199994.0
2005-04-29 17:30:00,135.303,135.388,135.238,135.37,1240999993.0
2005-04-29 17:45:00,135.344,135.368,135.129,135.16,1369799993.0
2005-04-29 18:00:00,135.165,135.298,135.15,135.223,19495800006.0
2005-04-29 18:15:00,135.218,135.289,135.163,135.244,15403200031.0
2005-04-29 18:30:00,135.259,135.273,134.915,135.063,11559399983.0
2005-04-29 18:45:00,135.08,135.181,135.072,135.148,9440799980.0
2005-04-29 19:00:00,135.16,135.231,135.104,135.113,7555699968.0
2005-04-29 19:15:00,135.12,135.135,134.793,134.864,8940400003.0
2005-04-29 19:30:00,134.873,134.957,134.861,134.933,8379599961.0
2005-04-29 19:45:00,134.935,134.954,134.871,134.878,6511299979.0
2005-04-29 20:00:00,134.887,134.91,134.832,134.848,6633600003.0
2005-04-29 20:15:00,134.85,134.87,134.786,134.862,8032800000.0
2005-04-29 20:30:00,134.875,134.963,134.836,134.957,11131199990.0
2005-04-29 20:45:00,134.962,135.011,134.811,134.844,10895699993.0
2005-04-29 21:00:00,134.863,135.044,134.851,135.044,8404000002.0
2005-04-29 21:15:00,135.047,135.066,134.92,134.931,8319099993.0
2005-04-29 21:30:00,134.932,134.982,134.899,134.923,4233499997.0
2005-04-29 21:45:00,134.919,134.919,134.808,134.9,2589999995.0
2005-04-29 22:00:00,134.902,134.945,134.871,134.898,2669499995.0
2005-04-29 22:15:00,134.893,134.903,134.795,134.802,2512100007.0
2005-04-29 22:30:00,134.786,134.958,134.781,134.89,3062899993.0
2005-04-29 22:45:00,134.914,134.959,134.779,134.8,2796300001.0
2005-05-01 23:00:00,134.933,135.173,134.847,135.159,1285399998.0
2005-05-01 23:15:00,135.147,135.166,135.031,135.085,1695499996.0
2005-05-01 23:30:00,135.05,135.099,134.817,135.077,1613699996.0
2005-05-01 23:45:00,135.078,135.123,135.032,135.1,1783699993.0
2005-05-02 00:00:00,135.099,135.115,134.883,135.082,1181499998.0
2005-05-02 00:15:00,135.082,135.15,134.856,135.139,1162000008.0
2005-05-02 00:30:00,135.14,135.187,135.132,135.14,1411299999.0
2005-05-02 00:45:00,135.14,135.201,135.134,135.185,1427699995.0
2005-05-02 01:00:00,135.186,135.255,135.18,135.25,1199600003.0
2005-05-02 01:15:00,135.253,135.306,135.105,135.16,1537699997.0
2005-05-02 01:30:00,135.136,135.14,135.083,135.129,1542499999.0
2005-05-02 01:45:00,135.138,135.191,135.102,135.118,1177999991.0
2005-05-02 02:00:00,135.125,135.128,135.065,135.104,1542400001.0
2005-05-02 02:15:00,135.093,135.171,135.075,135.15,1343800003.0
2005-05-02 02:30:00,135.146,135.164,135.105,135.112,1533100005.0
2005-05-02 02:45:00,135.138,135.174,135.111,135.15,1591799986.0
2005-05-02 03:00:00,135.149,135.192,135.121,135.155,1653999998.0
2005-05-02 03:15:00,135.158,135.231,135.142,135.2,1433599991.0
2005-05-02 03:30:00,135.207,135.251,135.166,135.239,1087700002.0
2005-05-02 03:45:00,135.228,135.336,135.221,135.336,1203299996.0
2005-05-02 04:00:00,135.341,135.356,135.215,135.324,1359699998.0
2005-05-02 04:15:00,135.318,135.39,135.311,135.338,1305499996.0
2005-05-02 04:30:00,135.343,135.385,135.331,135.359,1021699998.0
2005-05-02 04:45:00,135.367,135.371,135.292,135.33,1725100002.0
2005-05-02 05:00:00,135.33,135.348,135.315,135.32,1420099995.0
2005-05-02 05:15:00,135.312,135.393,135.31,135.377,1561599999.0
2005-05-02 05:30:00,135.368,135.394,135.357,135.368,1021099993.0
2005-05-02 05:45:00,135.372,135.395,135.297,135.308,1518499992.0
2005-05-02 06:00:00,135.318,135.347,135.296,135.319,1245799999.0
2005-05-02 06:15:00,135.329,135.332,135.277,135.303,1280399997.0
2005-05-02 06:30:00,135.288,135.32,135.256,135.268,1177099995.0
2005-05-02 06:45:00,135.271,135.328,135.27,135.327,1396599998.0
2005-05-02 07:00:00,135.308,135.332,135.287,135.303,1381900001.0
2005-05-02 07:15:00,135.306,135.347,135.3,135.345,1287800014.0
2005-05-02 07:30:00,135.301,135.39,135.296,135.37,1094000004.0
2005-05-02 07:45:00,135.372,135.384,135.296,135.321,1212700000.0
2005-05-02 08:00:00,135.322,135.347,135.294,135.32,1248300000.0
2005-05-02 08:15:00,135.317,135.333,135.287,135.332,1329400002.0
2005-05-02 08:30:00,135.333,135.375,135.312,135.368,1534599996.0
2005-05-02 08:45:00,135.363,135.384,135.335,135.362,1582099999.0
2005-05-02 09:00:00,135.348,135.431,135.301,135.43,1135099993.0
2005-05-02 09:15:00,135.428,135.454,135.395,135.401,1274600000.0
2005-05-02 09:30:00,135.413,135.438,135.385,135.387,1188999995.0
2005-05-02 09:45:00,135.383,135.465,135.309,135.462,1076300003.0
2005-05-02 10:00:00,135.459,135.507,135.449,135.496,1699699993.0
2005-05-02 10:15:00,135.493,135.511,135.453,135.475,1375099994.0
2005-05-02 10:30:00,135.485,135.493,135.438,135.487,1270900001.0
2005-05-02 10:45:00,135.498,135.524,135.491,135.508,1226699997.0
2005-05-02 11:00:00,135.517,135.525,135.473,135.485,1546799991.0
2005-05-02 11:15:00,135.474,135.507,135.456,135.475,1319399996.0
2005-05-02 11:30:00,135.486,135.515,135.483,135.499,1157799994.0
2005-05-02 11:45:00,135.5,135.511,135.485,135.511,1527999996.0
2005-05-02 12:00:00,135.5,135.557,135.495,135.532,1342799998.0
2005-05-02 12:15:00,135.528,135.585,135.513,135.556,1212300002.0
2005-05-02 12:30:00,135.555,135.591,135.526,135.549,1202699991.0
2005-05-02 12:45:00,135.561,135.591,135.534,135.58,1424399994.0
2005-05-02 13:00:00,135.595,135.628,135.591,135.602,1071899998.0
2005-05-02 13:15:00,135.605,135.613,135.527,135.567,1104099990.0
2005-05-02 13:30:00,135.562,135.589,135.55,135.57,1340499994.0
2005-05-02 13:45:00,135.575,135.586,135.518,135.533,795199996.0
2005-05-02 14:00:00,135.542,135.582,135.471,135.506,1353700006.0
2005-05-02 14:15:00,135.504,135.509,135.373,135.405,1341699994.0
2005-05-02 14:30:00,135.396,135.436,135.264,135.275,1507500001.0
2005-05-02 14:45:00,135.273,135.288,135.199,135.21,1495600002.0
2005-05-02 15:00:00,135.222,135.236,135.166,135.199,1193599997.0
2005-05-02 15:15:00,135.184,135.218,135.179,135.207,1425000011.0
2005-05-02 15:30:00,135.199,135.233,135.137,135.215,1293999990.0
2005-05-02 15:45:00,135.203,135.213,135.131,135.16,1199899997.0
2005-05-02 16:00:00,135.155,135.155,135.0,135.045,1039399996.0
2005-05-02 16:15:00,135.045,135.123,135.032,135.097,1273599996.0
2005-05-02 16:30:00,135.097,135.118,135.01,135.027,1409300004.0
2005-05-02 16:45:00,135.038,135.062,134.996,134.999,1304300003.0
2005-05-02 17:00:00,134.993,134.998,134.923,134.985,1194699998.0
2005-05-02 17:15:00,134.979,135.056,134.979,135.055,1438900002.0
2005-05-02 17:30:00,135.035,135.089,135.012,135.075,1488999989.0
2005-05-02 17:45:00,135.082,135.165,135.051,135.087,1322299996.0
2005-05-02 18:00:00,135.087,135.13,135.037,135.047,17827199959.0
2005-05-02 18:15:00,135.046,135.071,134.901,134.915,16799299950.0
2005-05-02 18:30:00,134.911,134.933,134.84,134.927,11912499985.0
2005-05-02 18:45:00,134.92,134.941,134.878,134.907,9466499977.0
2005-05-02 19:00:00,134.902,134.933,134.864,134.9,7529399992.0
2005-05-02 19:15:00,134.895,134.962,134.886,134.94,8408799985.0
2005-05-02 19:30:00,134.959,135.053,134.949,134.974,8765599961.0
2005-05-02 19:45:00,134.97,135.013,134.899,134.974,6362299977.0
2005-05-02 20:00:00,134.992,135.083,134.951,134.976,6782399970.0
2005-05-02 20:15:00,134.985,135.027,134.97,135.022,7932999995.0
2005-05-02 20:30:00,135.035,135.035,134.974,134.991,11310199984.0
2005-05-02 20:45:00,134.991,135.017,134.961,134.98,11460500005.0
2005-05-02 21:00:00,134.98,134.995,134.944,134.961,8404199986.0
2005-05-02 21:15:00,134.958,134.99,134.945,134.965,8339699988.0
2005-05-02 21:30:00,134.962,135.023,134.961,134.999,3875599991.0
2005-05-02 21:45:00,135.002,135.02,134.961,134.991,2373999990.0
2005-05-02 22:00:00,135.003,135.129,135.0,135.088,3157899992.0
2005-05-02 22:15:00,135.11,135.142,135.046,135.046,2825300008.0
2005-05-02 22:30:00,135.035,135.111,134.988,135.066,3322599995.0
2005-05-02 22:45:00,135.091,135.13,135.064,135.103,2886899998.0
2005-05-02 23:00:00,135.125,135.195,135.085,135.191,1568600001.0
2005-05-02 23:15:00,135.165,135.193,135.115,135.174,1473800003.0
2005-05-02 23:30:00,135.15,135.175,135.045,135.079,1241399998.0
2005-05-02 23:45:00,135.082,135.126,135.044,135.108,1336499993.0
2005-05-03 00:00:00,135.08,135.09,134.965,135.0,1176500001.0
2005-05-03 00:15:00,135.001,135.044,134.966,135.014,1462199994.0
2005-05-03 00:30:00,135.02,135.051,135.005,135.013,1454299988.0
2005-05-03 00:45:00,135.006,135.076,134.989,135.012,1333699997.0
2005-05-03 01:00:00,135.013,135.05,135.012,135.032,1286200012.0
2005-05-03 01:15:00,135.042,135.056,134.975,134.982,1526499996.0
2005-05-03 01:30:00,134.976,134.976,134.916,134.92,1535099996.0
2005-05-03 01:45:00,134.915,134.98,134.902,134.966,1537899994.0
2005-05-03 02:00:00,134.965,135.007,134.926,134.943,1476599999.0
2005-05-03 02:15:00,134.961,134.99,134.915,134.93,1082900000.0
2005-05-03 02:30:00,134.927,134.953,134.904,134.933,949100005.0
2005-05-03 02:45:00,134.943,134.953,134.909,134.925,1252700001.0
2005-05-03 03:00:00,134.938,135.0,134.926,135.0,1268899998.0
2005-05-03 03:15:00,135.015,135.127,134.997,135.127,1386399998.0
2005-05-03 03:30:00,135.12,135.139,135.037,135.065,1285400003.0
2005-05-03 03:45:00,135.067,135.075,134.948,134.988,997300009.0
2005-05-03 04:00:00,134.988,135.094,134.988,135.067,1612699996.0
2005-05-03 04:15:00,135.061,135.069,135.023,135.051,1387100000.0
2005-05-03 04:30:00,135.052,135.124,135.016,135.124,1117799996.0
2005-05-03 04:45:00,135.14,135.166,135.101,135.138,1483699995.0
2005-05-03 05:00:00,135.14,135.145,135.069,135.104,1105099989.0
2005-05-03 05:15:00,135.102,135.147,135.091,135.135,1117600004.0
2005-05-03 05:30:00,135.118,135.145,135.11,135.127,1116499994.0
2005-05-03 05:45:00,135.132,135.133,135.029,135.04,1292899993.0
2005-05-03 06:00:00,135.042,135.076,135.017,135.052,1181000001.0
2005-05-03 06:15:00,135.055,135.075,135.01,135.05,1038999995.0
2005-05-03 06:30:00,135.048,135.072,135.04,135.062,983700004.0
2005-05-03 06:45:00,135.066,135.083,135.033,135.072,1552500002.0
2005-05-03 07:00:00,135.075,135.115,135.06,135.1,1401900001.0
2005-05-03 07:15:00,135.096,135.115,135.055,135.089,1603099997.0
2005-05-03 07:30:00,135.084,135.104,134.997,134.997,1406100002.0
2005-05-03 07:45:00,135.0,135.01,134.878,134.985,1589699983.0
2005-05-03 08:00:00,134.985,135.11,134.978,135.11,1649200007.0
2005-05-03 08:15:00,135.11,135.136,135.041,135.077,1309199998.0
2005-05-03 08:30:00,135.088,135.14,135.064,135.14,1414699999.0
2005-05-03 08:45:00,135.142,135.233,135.125,135.168,1374099998.0
2005-05-03 09:00:00,135.145,135.35,135.136,135.31,1370300003.0
2005-05-03 09:15:00,135.313,135.34,135.286,135.304,1283599997.0
2005-05-03 09:30:00,135.296,135.318,135.161,135.178,1077200011.0
2005-05-03 09:45:00,135.183,135.202,135.1,135.11,1443099997.0
2005-05-03 10:00:00,135.101,135.141,134.987,134.99,1285599996.0
2005-05-03 10:15:00,134.989,135.077,134.978,135.077,1232899997.0
2005-05-03 10:30:00,135.073,135.135,135.061,135.12,1226500005.0
2005-05-03 10:45:00,135.13,135.233,135.13,135.206,1444600003.0
2005-05-03 11:00:00,135.22,135.278,135.141,135.278,1592299998.0
2005-05-03 11:15:00,135.258,135.277,135.167,135.233,1140499994.0
2005-05-03 11:30:00,135.233,135.275,135.224,135.241,1539900003.0
2005-05-03 11:45:00,135.244,135.255,135.186,135.216,1503799989.0
2005-05-03 12:00:00,135.218,135.219,135.107,135.169,1316599999.0
2005-05-03 12:15:00,135.172,135.189,135.127,135.145,1180199995.0
2005-05-03 12:30:00,135.142,135.255,135.109,135.213,1186299997.0
2005-05-03 12:45:00,135.222,135.288,135.208,135.215,1680100001.0
2005-05-03 13:00:00,135.218,135.289,135.178,135.219,1062299994.0
2005-05-03 13:15:00,135.213,135.239,135.173,135.18,1310999994.0
2005-05-03 13:30:00,135.18,135.222,135.164,135.188,1191200005.0
2005-05-03 13:45:00,135.178,135.254,135.156,135.24,1246199998.0
2005-05-03 14:00:00,135.242,135.266,135.169,135.2,1069599995.0
2005-05-03 14:15:00,135.183,135.21,135.101,135.158,1139400002.0
2005-05-03 14:30:00,135.155,135.2,135.068,135.2,1339699992.0
2005-05-03 14:45:00,135.206,135.29,135.195,135.281,1197999994.0
2005-05-03 15:00:00,135.265,135.288,135.147,135.16,1589899997.0
2005-05-03 15:15:00,135.153,135.379,135.153,135.379,1386200003.0
2005-05-03 15:30:00,135.392,135.416,135.36,135.387,1520399998.0
2005-05-03 15:45:00,135.373,135.433,135.347,135.422,1058400002.0
2005-05-03 16:00:00,135.416,135.443,135.367,135.443,1337600003.0
2005-05-03 16:15:00,135.438,135.577,135.428,135.464,1456500002.0
2005-05-03 16:30:00,135.452,135.49,135.432,135.489,1436100006.0
2005-05-03 16:45:00,135.505,135.549,135.476,135.498,1331100002.0
2005-05-03 17:00:00,135.517,135.555,135.499,135.555,1276899997.0
2005-05-03 17:15:00,135.548,135.612,135.531,135.55,1269999996.0
2005-05-03 17:30:00,135.567,135.654,135.539,135.623,1402100002.0
2005-05-03 17:45:00,135.625,135.633,135.515,135.541,1326999997.0
2005-05-03 18:00:00,135.536,135.615,135.52,135.575,19193799970.0
2005-05-03 18:15:00,135.573,135.608,135.549,135.586,15682999968.0
2005-05-03 18:30:00,135.583,135.596,135.51,135.528,11447399991.0
2005-05-03 18:45:00,135.532,135.556,135.43,135.457,10013299990.0
2005-05-03 19:00:00,135.446,135.462,135.428,135.458,7717699994.0
2005-05-03 19:15:00,135.454,135.467,135.42,135.437,8916199980.0
2005-05-03 19:30:00,135.44,135.474,135.435,135.452,9046099985.0
2005-05-03 19:45:00,135.462,135.475,135.43,135.438,6240099994.0
2005-05-03 20:00:00,135.454,135.562,135.434,135.512,6940699987.0
2005-05-03 20:15:00,135.502,135.628,135.27,135.312,7577299981.0
2005-05-03 20:30:00,135.33,135.425,135.273,135.281,10693900021.0
2005-05-03 20:45:00,135.272,135.272,135.127,135.146,11124800001.0
2005-05-03 21:00:00,135.138,135.296,135.113,135.28,8203899980.0
2005-05-03 21:15:00,135.282,135.327,135.259,135.302,8180399973.0
2005-05-03 21:30:00,135.3,135.325,135.268,135.297,4519900012.0
2005-05-03 21:45:00,135.298,135.379,135.179,135.206,2460100002.0
2005-05-03 22:00:00,135.223,135.295,135.185,135.254,2648299981.0
2005-05-03 22:15:00,135.266,135.285,135.228,135.25,2703799998.0
2005-05-03 22:30:00,135.269,135.312,135.165,135.25,3329300000.0
2005-05-03 22:45:00,135.235,135.26,135.215,135.232,2664599989.0
2005-05-03 23:00:00,135.255,135.287,135.19,135.275,1622099994.0
2005-05-03 23:15:00,135.263,135.272,135.177,135.183,1547299992.0
2005-05-03 23:30:00,135.2,135.299,135.09,135.144,1329700006.0
2005-05-03 23:45:00,135.136,135.185,135.088,135.121,1185599992.0
2005-05-04 00:00:00,135.102,135.192,135.085,135.153,1271399994.0
2005-05-04 00:15:00,135.118,135.133,135.067,135.095,1403999998.0
2005-05-04 00:30:00,135.09,135.129,135.068,135.094,1155700002.0
2005-05-04 00:45:00,135.093,135.134,135.072,135.094,1291099995.0
2005-05-04 01:00:00,135.099,135.182,135.079,135.16,1250300001.0
2005-05-04 01:15:00,135.185,135.213,135.119,135.194,1869000008.0
2005-05-04 01:30:00,135.19,135.209,135.11,135.111,1604100000.0
2005-05-04 01:45:00,135.108,135.139,135.078,135.089,1323799995.0
2005-05-04 02:00:00,135.075,135.15,135.065,135.108,1370599993.0
2005-05-04 02:15:00,135.113,135.151,135.043,135.084,1513099997.0
2005-05-04 02:30:00,135.074,135.133,135.043,135.13,1261300001.0
2005-05-04 02:45:00,135.137,135.148,135.108,135.122,1170499994.0
2005-05-04 03:00:00,135.131,135.152,135.115,135.14,1296099995.0
2005-05-04 03:15:00,135.142,135.229,135.118,135.229,1390599998.0
2005-05-04 03:30:00,135.226,135.559,135.186,135.502,1368900006.0
2005-05-04 03:45:00,135.498,135.721,135.478,135.715,1219899991.0
2005-05-04 04:00:00,135.715,135.752,135.619,135.752,1572599998.0
2005-05-04 04:15:00,135.764,135.764,135.636,135.658,1374800000.0
2005-05-04 04:30:00,135.651,135.67,135.59,135.612,1359399999.0
2005-05-04 04:45:00,135.615,135.69,135.437,135.599,1141399999.0
2005-05-04 05:00:00,135.604,135.642,135.575,135.615,1091300000.0
2005-05-04 05:15:00,135.622,135.63,135.526,135.63,1316300003.0
2005-05-04 05:30:00,135.617,135.653,135.556,135.607,1177299997.0
2005-05-04 05:45:00,135.638,135.656,135.592,135.655,1231799994.0
2005-05-04 06:00:00,135.657,135.668,135.575,135.626,1361899991.0
2005-05-04 06:15:00,135.625,135.68,135.593,135.669,1053800000.0
2005-05-04 06:30:00,135.697,135.704,135.644,135.667,1294499994.0
2005-05-04 06:45:00,135.669,135.687,135.64,135.682,1443900003.0
2005-05-04 07:00:00,135.683,135.7,135.627,135.655,1627399992.0
2005-05-04 07:15:00,135.647,135.697,135.647,135.678,1200699995.0
2005-05-04 07:30:00,135.667,135.693,135.625,135.638,1198799996.0
2005-05-04 07:45:00,135.63,135.67,135.6,135.61,1358600006.0
2005-05-04 08:00:00,135.595,135.65,135.566,135.618,1397200011.0
2005-05-04 08:15:00,135.596,135.613,135.531,135.54,1474099998.0
2005-05-04 08:30:00,135.536,135.623,135.53,135.575,1736099992.0
2005-05-04 08:45:00,135.587,135.597,135.548,135.58,1344199995.0
2005-05-04 09:00:00,135.584,135.65,135.568,135.57,1227900001.0
2005-05-04 09:15:00,135.568,135.568,135.397,135.41,1312199998.0
2005-05-04 09:30:00,135.424,135.454,135.395,135.416,1164199993.0
2005-05-04 09:45:00,135.419,135.515,135.394,135.485,1029799994.0
2005-05-04 10:00:00,135.484,135.521,135.471,135.505,1637200012.0
2005-05-04 10:15:00,135.509,135.531,135.443,135.461,1572499989.0
2005-05-04 10:30:00,135.45,135.511,135.395,135.42,1224200002.0
2005-05-04 10:45:00,135.421,135.437,135.33,135.403,1705899997.0
2005-05-04 11:00:00,135.424,135.447,135.341,135.419,1306399991.0
2005-05-04 11:15:00,135.408,135.476,135.381,135.452,1365299994.0
2005-05-04 11:30:00,135.456,135.489,135.387,135.414,1607600000.0
2005-05-04 11:45:00,135.409,135.46,135.375,135.383,1698899985.0
2005-05-04 12:00:00,135.377,135.383,135.328,135.36,1352399997.0
2005-05-04 12:15:00,135.352,135.352,135.283,135.305,1292400005.0
2005-05-04 12:30:00,135.305,135.368,135.294,135.313,1152400001.0
2005-05-04 12:45:00,135.33,135.332,135.226,135.263,1516699994.0
2005-05-04 13:00:00,135.272,135.306,135.191,135.2,1419499995.0
2005-05-04 13:15:00,135.205,135.25,135.178,135.208,1323899997.0
2005-05-04 13:30:00,135.208,135.209,135.134,135.158,1159300004.0
2005-05-04 13:45:00,135.147,135.202,135.14,135.186,1326500001.0
2005-05-04 14:00:00,135.189,135.248,135.169,135.189,1208600003.0
2005-05-04 14:15:00,135.182,135.263,135.05,135.059,1199599997.0
2005-05-04 14:30:00,135.057,135.074,134.953,135.029,1609600003.0
2005-05-04 14:45:00,135.028,135.114,134.978,135.03,1275099998.0
2005-05-04 15:00:00,135.048,135.073,134.991,135.01,1472599999.0
2005-05-04 15:15:00,134.99,135.138,134.97,135.133,1361100002.0
2005-05-04 15:30:00,135.17,135.221,135.141,135.188,1232700004.0
2005-05-04 15:45:00,135.173,135.246,135.169,135.243,1116199994.0
2005-05-04 16:00:00,135.252,135.325,135.18,135.235,1632599995.0
2005-05-04 16:15:00,135.235,135.288,135.142,135.142,1370199997.0
2005-05-04 16:30:00,135.107,135.107,134.936,135.0,1472400001.0
2005-05-04 16:45:00,135.008,135.095,134.966,135.088,1371999996.0
2005-05-04 17:00:00,135.099,135.102,134.925,134.993,1330899997.0
2005-05-04 17:15:00,134.984,135.393,134.984,135.393,1457899990.0
2005-05-04 17:30:00,135.42,135.559,135.401,135.448,1423899990.0
2005-05-04 17:45:00,135.456,135.525,135.397,135.518,1161299999.0
2005-05-04 18:00:00,135.517,135.564,135.442,135.492,19252999999.0
2005-05-04 18:15:00,135.496,135.51,135.395,135.412,15613000002.0
2005-05-04 18:30:00,135.409,135.474,135.393,135.449,10662500001.0
2005-05-04 18:45:00,135.442,135.516,135.44,135.516,9252399982.0
2005-05-04 19:00:00,135.513,135.521,135.455,135.472,7661300005.0
2005-05-04 19:15:00,135.472,135.488,135.406,135.484,8484699975.0
2005-05-04 19:30:00,135.489,135.513,135.452,135.495,8572199993.0
2005-05-04 19:45:00,135.502,135.527,135.433,135.45,6495099998.0
2005-05-04 20:00:00,135.446,135.46,135.406,135.452,6531999993.0
2005-05-04 20:15:00,135.448,135.477,135.381,135.437,7786599976.0
2005-05-04 20:30:00,135.425,135.425,135.363,135.379,10919999980.0
2005-05-04 20:45:00,135.38,135.38,135.197,135.21,11369499985.0
2005-05-04 21:00:00,135.215,135.259,135.184,135.22,8287399997.0
2005-05-04 21:15:00,135.229,135.362,135.16,135.355,8037500002.0
2005-05-04 21:30:00,135.353,135.377,135.267,135.289,4420299987.0
2005-05-04 21:45:00,135.286,135.291,135.229,135.241,2725600001.0
2005-05-04 22:00:00,135.24,135.245,135.145,135.238,2716499995.0
2005-05-04 22:15:00,135.241,135.296,135.241,135.281,2821399985.0
2005-05-04 22:30:00,135.283,135.319,135.274,135.292,3344399992.0
2005-05-04 22:45:00,135.292,135.323,135.26,135.285,2976999989.0
2005-05-04 23:00:00,135.305,135.373,135.252,135.309,1456200001.0
2005-05-04 23:15:00,135.335,135.355,135.251,135.3,1455099989.0
2005-05-04 23:30:00,135.298,135.327,135.211,135.327,1120000012.0
2005-05-04 23:45:00,135.335,135.395,135.196,135.395,1676799999.0
2005-05-05 00:00:00,135.382,135.395,135.201,135.35,875799996.0
2005-05-05 00:15:00,135.355,135.395,135.226,135.226,1311200006.0
2005-05-05 00:30:00,135.308,135.318,135.199,135.297,1366000006.0
2005-05-05 00:45:00,135.308,135.315,135.139,135.291,1361400008.0
2005-05-05 01:00:00,135.297,135.374,135.292,135.352,1482300008.0
2005-05-05 01:15:00,135.365,135.365,135.309,135.341,1652699997.0
2005-05-05 01:30:00,135.336,135.377,135.298,135.309,1486400000.0
2005-05-05 01:45:00,135.305,135.329,135.265,135.3,1714299995.0
2005-05-05 02:00:00,135.295,135.305,135.199,135.203,1357100007.0
2005-05-05 02:15:00,135.212,135.262,135.185,135.26,1186500005.0
2005-05-05 02:30:00,135.268,135.273,135.158,135.172,1225699994.0
2005-05-05 02:45:00,135.18,135.201,135.108,135.132,1547800002.0
2005-05-05 03:00:00,135.139,135.328,135.125,135.318,1225500003.0
2005-05-05 03:15:00,135.34,135.428,135.311,135.311,1227700000.0
2005-05-05 03:30:00,135.303,135.33,135.269,135.283,1448399999.0
2005-05-05 03:45:00,135.292,135.313,135.243,135.313,1070199994.0
2005-05-05 04:00:00,135.307,135.351,135.303,135.316,1290200002.0
2005-05-05 04:15:00,135.32,135.367,135.284,135.342,1426500003.0
2005-05-05 04:30:00,135.347,135.365,135.312,135.343,1172799998.0
2005-05-05 04:45:00,135.348,135.372,135.306,135.34,1115600004.0
2005-05-05 05:00:00,135.34,135.37,135.332,135.35,1146400009.0
2005-05-05 05:15:00,135.355,135.355,135.312,135.345,977400002.0
2005-05-05 05:30:00,135.318,135.362,135.312,135.335,982699993.0
2005-05-05 05:45:00,135.34,135.356,135.249,135.253,1665399993.0
2005-05-05 06:00:00,135.245,135.307,135.229,135.298,1390500000.0
2005-05-05 06:15:00,135.296,135.339,135.271,135.31,989999994.0
2005-05-05 06:30:00,135.313,135.338,135.304,135.32,1206699995.0
2005-05-05 06:45:00,135.329,135.374,135.327,135.335,1182799991.0
2005-05-05 07:00:00,135.332,135.332,135.271,135.312,1477699996.0
2005-05-05 07:15:00,135.303,135.309,135.163,135.205,1320700003.0
2005-05-05 07:30:00,135.183,135.205,135.138,135.138,1129900001.0
2005-05-05 07:45:00,135.146,135.197,135.134,135.175,1280099996.0
2005-05-05 08:00:00,135.167,135.211,135.138,135.159,1322299999.0
2005-05-05 08:15:00,135.18,135.286,135.151,135.286,1365900006.0
2005-05-05 08:30:00,135.275,135.315,135.255,135.288,1512999994.0
2005-05-05 08:45:00,135.281,135.337,135.267,135.315,1544999991.0
2005-05-05 09:00:00,135.312,135.389,135.265,135.372,1595700004.0
2005-05-05 09:15:00,135.382,135.412,135.351,135.395,1185900003.0
2005-05-05 09:30:00,135.402,135.478,135.385,135.46,1330199992.0
2005-05-05 09:45:00,135.445,135.494,135.373,135.386,1491599991.0
2005-05-05 10:00:00,135.383,135.424,135.355,135.355,1183599995.0
2005-05-05 10:15:00,135.357,135.381,135.26,135.38,1241800005.0
2005-05-05 10:30:00,135.397,135.456,135.327,135.397,1420999997.0
2005-05-05 10:45:00,135.395,135.526,135.349,135.526,1408499992.0
2005-05-05 11:00:00,135.55,135.578,135.28,135.297,1470000003.0
2005-05-05 11:15:00,135.263,135.317,135.205,135.27,1423400008.0
2005-05-05 11:30:00,135.277,135.364,135.275,135.351,1457700007.0
2005-05-05 11:45:00,135.347,135.379,135.255,135.268,1527699993.0
2005-05-05 12:00:00,135.26,135.27,135.164,135.19,1332999997.0
2005-05-05 12:15:00,135.185,135.234,135.135,135.165,1167200004.0
2005-05-05 12:30:00,135.156,135.223,135.141,135.173,1240500002.0
2005-05-05 12:45:00,135.18,135.249,135.165,135.242,1553799989.0
2005-05-05 13:00:00,135.245,135.258,135.205,135.238,1014600001.0
2005-05-05 13:15:00,135.223,135.302,135.212,135.302,1366799995.0
2005-05-05 13:30:00,135.316,135.349,135.316,135.328,1261600003.0
2005-05-05 13:45:00,135.327,135.435,135.31,135.315,1152399999.0
2005-05-05 14:00:00,135.319,135.319,135.241,135.251,1650500003.0
2005-05-05 14:15:00,135.246,135.255,135.184,135.197,1581100005.0
2005-05-05 14:30:00,135.203,135.293,135.191,135.268,1618200001.0
2005-05-05 14:45:00,135.263,135.289,135.183,135.183,1428200005.0
2005-05-05 15:00:00,135.192,135.269,135.174,135.25,1404099991.0
2005-05-05 15:15:00,135.256,135.3,135.221,135.245,1365999996.0
2005-05-05 15:30:00,135.237,135.312,135.208,135.208,1515099990.0
2005-05-05 15:45:00,135.198,135.227,135.135,135.169,1215500001.0
2005-05-05 16:00:00,135.168,135.252,135.132,135.214,1414900000.0
2005-05-05 16:15:00,135.208,135.226,135.159,135.194,1320699991.0
2005-05-05 16:30:00,135.207,135.253,135.082,135.11,1405399998.0
2005-05-05 16:45:00,135.127,135.152,135.105,135.121,1436499997.0
2005-05-05 17:00:00,135.121,135.173,135.109,135.173,1165800004.0
2005-05-05 17:15:00,135.173,135.203,135.123,135.199,1495899996.0
2005-05-05 17:30:00,135.205,135.223,135.125,135.162,1500500000.0
2005-05-05 17:45:00,135.137,135.137,135.019,135.035,1410400003.0
2005-05-05 18:00:00,135.026,135.09,134.993,135.029,19520300000.0
2005-05-05 18:15:00,135.05,135.123,134.983,135.002,15692299961.0
2005-05-05 18:30:00,135.008,135.119,134.881,135.095,10949399986.0
2005-05-05 18:45:00,135.115,135.158,135.019,135.148,9923900002.0
2005-05-05 19:00:00,135.155,135.295,135.151,135.199,7081199995.0
2005-05-05 19:15:00,135.185,135.235,135.056,135.094,8671600000.0
2005-05-05 19:30:00,135.093,135.169,134.998,135.139,8302299983.0
2005-05-05 19:45:00,135.137,135.262,135.086,135.199,6879000002.0
2005-05-05 20:00:00,135.204,135.297,135.133,135.28,6159700005.0
2005-05-05 20:15:00,135.274,135.281,135.176,135.197,7262000009.0
2005-05-05 20:30:00,135.198,135.236,135.158,135.205,10841799969.0
2005-05-05 20:45:00,135.203,135.251,135.14,135.202,10928400003.0
2005-05-05 21:00:00,135.203,135.321,135.189,135.312,8164899986.0
2005-05-05 21:15:00,135.322,135.335,135.214,135.252,7974999981.0
2005-05-05 21:30:00,135.24,135.248,135.187,135.217,4100099980.0
2005-05-05 21:45:00,135.22,135.359,135.197,135.358,2528099995.0
2005-05-05 22:00:00,135.359,135.368,135.29,135.315,2512999989.0
2005-05-05 22:15:00,135.31,135.317,135.249,135.27,2534199997.0
2005-05-05 22:30:00,135.266,135.349,135.26,135.289,3629800003.0
2005-05-05 22:45:00,135.279,135.341,135.279,135.305,2764799997.0
2005-05-05 23:00:00,135.327,135.368,135.282,135.354,1627700008.0
2005-05-05 23:15:00,135.35,135.39,135.322,135.365,1269199995.0
2005-05-05 23:30:00,135.367,135.388,135.312,135.358,1314399994.0
2005-05-05 23:45:00,135.347,135.403,135.337,135.393,1445999996.0
2005-05-06 00:00:00,135.382,135.4,135.338,135.359,1233400004.0
2005-05-06 00:15:00,135.369,135.369,135.306,135.343,991099998.0
2005-05-06 00:30:00,135.343,135.406,135.332,135.349,1323999995.0
2005-05-06 00:45:00,135.348,135.392,135.332,135.375,1301400002.0
2005-05-06 01:00:00,135.365,135.405,135.342,135.397,1085300001.0
2005-05-06 01:15:00,135.412,135.447,135.377,135.447,1281500002.0
2005-05-06 01:30:00,135.443,135.473,135.425,135.469,1295599996.0
2005-05-06 01:45:00,135.463,135.468,135.395,135.442,1397300003.0
2005-05-06 02:00:00,135.443,135.447,135.377,135.442,1262599992.0
2005-05-06 02:15:00,135.455,135.517,135.424,135.515,1623100007.0
2005-05-06 02:30:00,135.513,135.642,135.506,135.568,1259000001.0
2005-05-06 02:45:00,135.561,135.587,135.399,135.416,1753700006.0
2005-05-06 03:00:00,135.419,135.45,135.392,135.409,1458500004.0
2005-05-06 03:15:00,135.392,135.395,135.311,135.352,1328099997.0
2005-05-06 03:30:00,135.343,135.362,135.291,135.298,1245400002.0
2005-05-06 03:45:00,135.295,135.364,135.285,135.348,1098899995.0
2005-05-06 04:00:00,135.351,135.375,135.314,135.355,964299997.0
2005-05-06 04:15:00,135.353,135.439,135.353,135.367,1377999999.0
2005-05-06 04:30:00,135.378,135.418,135.357,135.387,1048899995.0
2005-05-06 04:45:00,135.393,135.42,135.363,135.406,1134700006.0
2005-05-06 05:00:00,135.409,135.425,135.395,135.413,1125200004.0
2005-05-06 05:15:00,135.425,135.455,135.413,135.453,1287900003.0
2005-05-06 05:30:00,135.454,135.455,135.435,135.45,847100000.0
2005-05-06 05:45:00,135.438,135.46,135.427,135.437,1008699992.0
2005-05-06 06:00:00,135.432,135.448,135.406,135.439,1379499997.0
2005-05-06 06:15:00,135.439,135.453,135.418,135.44,906500004.0
2005-05-06 06:30:00,135.408,135.548,135.401,135.532,1243200005.0
2005-05-06 06:45:00,135.524,135.552,135.488,135.492,1205699996.0
2005-05-06 07:00:00,135.488,135.488,135.382,135.395,1430399999.0
2005-05-06 07:15:00,135.395,135.435,135.373,135.411,1315899995.0
2005-05-06 07:30:00,135.416,135.469,135.395,135.408,1253499999.0
2005-05-06 07:45:00,135.408,135.43,135.369,135.37,1305499997.0
2005-05-06 08:00:00,135.367,135.425,135.346,135.404,1451899992.0
2005-05-06 08:15:00,135.383,135.52,135.37,135.49,1612599993.0
2005-05-06 08:30:00,135.502,135.588,135.489,135.524,1547000002.0
2005-05-06 08:45:00,135.515,135.591,135.485,135.547,1541100001.0
2005-05-06 09:00:00,135.553,135.556,135.467,135.537,1369400001.0
2005-05-06 09:15:00,135.537,135.551,135.501,135.538,1553099996.0
2005-05-06 09:30:00,135.537,135.568,135.517,135.534,1382900007.0
2005-05-06 09:45:00,135.547,135.637,135.547,135.612,1259899998.0
2005-05-06 10:00:00,135.628,135.635,135.592,135.603,1350299991.0
2005-05-06 10:15:00,135.596,135.618,135.558,135.605,1358799997.0
2005-05-06 10:30:00,135.601,135.601,135.553,135.588,1173699994.0
2005-05-06 10:45:00,135.583,135.632,135.57,135.625,1519899996.0
2005-05-06 11:00:00,135.625,135.628,135.578,135.593,1517100001.0
2005-05-06 11:15:00,135.584,135.592,135.543,135.562,1353400003.0
2005-05-06 11:30:00,135.572,135.618,135.553,135.591,1510600003.0
2005-05-06 11:45:00,135.591,135.602,135.523,135.572,1463199997.0
2005-05-06 12:00:00,135.566,135.637,135.566,135.599,1483200008.0
2005-05-06 12:15:00,135.594,135.608,135.495,135.534,1239599994.0
2005-05-06 12:30:00,135.525,135.617,135.525,135.596,1182699995.0
2005-05-06 12:45:00,135.602,135.632,135.588,135.594,1478799989.0
2005-05-06 13:00:00,135.597,135.619,135.559,135.577,1179200000.0
2005-05-06 13:15:00,135.576,135.613,135.503,135.588,1203299994.0
2005-05-06 13:30:00,135.593,135.656,135.574,135.609,1262500002.0
2005-05-06 13:45:00,135.596,135.597,135.542,135.557,955700003.0
2005-05-06 14:00:00,135.558,135.709,135.532,135.684,1744599990.0
2005-05-06 14:15:00,135.685,135.72,135.583,135.612,1545499998.0
2005-05-06 14:30:00,135.533,135.54,134.967,135.052,1574099992.0
2005-05-06 14:45:00,135.04,135.07,134.897,134.945,1587099995.0
2005-05-06 15:00:00,134.933,134.952,134.835,134.867,1616500000.0
2005-05-06 15:15:00,134.843,134.843,134.619,134.688,1352600007.0
2005-05-06 15:30:00,134.685,134.711,134.615,134.684,1501100001.0
2005-05-06 15:45:00,134.684,134.684,134.607,134.651,1214300000.0
2005-05-06 16:00:00,134.661,134.679,134.57,134.593,1440899995.0
2005-05-06 16:15:00,134.593,134.655,134.582,134.64,1379700001.0
2005-05-06 16:30:00,134.654,134.66,134.483,134.49,1628799994.0
2005-05-06 16:45:00,134.493,134.615,134.483,134.604,1173200002.0
2005-05-06 17:00:00,134.59,134.604,134.384,134.435,1575400001.0
2005-05-06 17:15:00,134.436,134.61,134.435,134.6,1358099997.0
2005-05-06 17:30:00,134.594,134.639,134.545,134.6,1393699998.0
2005-05-06 17:45:00,134.581,134.698,134.554,134.647,1121899992.0
2005-05-06 18:00:00,134.632,134.662,134.614,134.635,15478899956.0
2005-05-06 18:15:00,134.618,134.628,134.525,134.545,15974299979.0
2005-05-06 18:30:00,134.527,134.551,134.482,134.498,11748299990.0
2005-05-06 18:45:00,134.504,134.537,134.442,134.498,9694599982.0
2005-05-06 19:00:00,134.487,134.575,134.479,134.56,7207199990.0
2005-05-06 19:15:00,134.556,134.571,134.518,134.529,8644099981.0
2005-05-06 19:30:00,134.531,134.587,134.524,134.551,8128399991.0
2005-05-06 19:45:00,134.549,134.56,134.496,134.508,6376799973.0
2005-05-06 20:00:00,134.518,134.536,134.458,134.475,6931500001.0
2005-05-06 20:15:00,134.485,134.508,134.457,134.478,7683799995.0
2005-05-06 20:30:00,134.483,134.628,134.472,134.566,10586699972.0
2005-05-06 20:45:00,134.571,134.571,134.455,134.47,10868199946.0
2005-05-06 21:00:00,134.467,134.6,134.459,134.595,8451899985.0
2005-05-06 21:15:00,134.593,134.609,134.56,134.577,8097999996.0
2005-05-06 21:30:00,134.571,134.625,134.546,134.586,4283299991.0
2005-05-06 21:45:00,134.59,134.638,134.573,134.6,2210799988.0
2005-05-06 22:00:00,134.6,134.615,134.544,134.598,3138900007.0
2005-05-06 22:15:00,134.588,134.615,134.551,134.59,2646599987.0
2005-05-06 22:30:00,134.595,134.607,134.537,134.562,3239299998.0
2005-05-06 22:45:00,134.562,134.625,134.537,134.624,2620899991.0
2005-05-08 23:00:00,134.622,134.73,134.622,134.73,1423799989.0
2005-05-08 23:15:00,134.69,134.716,134.645,134.711,1594100000.0
2005-05-08 23:30:00,134.682,134.734,134.654,134.698,1482099998.0
2005-05-08 23:45:00,134.705,134.732,134.634,134.697,1433999994.0
2005-05-09 00:00:00,134.662,134.728,134.65,134.727,1345000004.0
2005-05-09 00:15:00,134.732,134.778,134.71,134.743,1115300002.0
2005-05-09 00:30:00,134.749,134.787,134.716,134.783,1327200000.0
2005-05-09 00:45:00,134.786,134.841,134.775,134.805,1428599994.0
2005-05-09 01:00:00,134.806,134.9,134.803,134.842,1495899997.0
2005-05-09 01:15:00,134.843,134.939,134.815,134.907,1321199999.0
2005-05-09 01:30:00,134.887,134.919,134.86,134.898,1477799997.0
2005-05-09 01:45:00,134.9,135.008,134.852,134.94,1246099994.0
2005-05-09 02:00:00,134.938,134.98,134.89,134.908,1507499991.0
2005-05-09 02:15:00,134.903,134.973,134.894,134.96,1405899994.0
2005-05-09 02:30:00,134.948,135.056,134.929,134.949,1281700001.0
2005-05-09 02:45:00,134.932,134.932,134.786,134.841,1343699999.0
2005-05-09 03:00:00,134.863,134.975,134.859,134.924,1376500002.0
2005-05-09 03:15:00,134.921,134.921,134.773,134.806,1405399999.0
2005-05-09 03:30:00,134.809,134.835,134.787,134.795,1188800005.0
2005-05-09 03:45:00,134.805,134.826,134.738,134.755,1105099994.0
2005-05-09 04:00:00,134.755,134.815,134.734,134.775,1230100003.0
2005-05-09 04:15:00,134.773,134.773,134.686,134.705,1295700001.0
2005-05-09 04:30:00,134.71,134.724,134.673,134.69,1543999986.0
2005-05-09 04:45:00,134.692,134.801,134.692,134.762,1265799995.0
2005-05-09 05:00:00,134.762,134.797,134.752,134.764,1275899998.0
2005-05-09 05:15:00,134.758,134.771,134.726,134.765,1115399994.0
2005-05-09 05:30:00,134.765,134.787,134.742,134.775,1345599994.0
2005-05-09 05:45:00,134.778,134.811,134.767,134.79,1290499995.0
2005-05-09 06:00:00,134.784,134.812,134.757,134.799,1244000001.0
2005-05-09 06:15:00,134.811,134.827,134.762,134.801,1505099990.0
2005-05-09 06:30:00,134.805,134.813,134.635,134.661,1608999993.0
2005-05-09 06:45:00,134.673,134.725,134.643,134.725,1343800007.0
2005-05-09 07:00:00,134.742,134.75,134.684,134.721,1869499999.0
2005-05-09 07:15:00,134.712,134.815,134.7,134.808,1359400002.0
2005-05-09 07:30:00,134.797,134.843,134.728,134.777,1530499993.0
2005-05-09 07:45:00,134.767,134.794,134.732,134.742,1248100009.0
2005-05-09 08:00:00,134.738,134.867,134.722,134.867,1224799999.0
2005-05-09 08:15:00,134.84,134.957,134.789,134.939,1484600000.0
2005-05-09 08:30:00,134.932,134.943,134.82,134.826,1469000010.0
2005-05-09 08:45:00,134.831,134.834,134.729,134.768,1391999990.0
2005-05-09 09:00:00,134.79,134.949,134.79,134.949,1164399995.0
2005-05-09 09:15:00,134.955,135.0,134.877,134.9,1340199989.0
2005-05-09 09:30:00,134.908,134.92,134.852,134.875,1380499993.0
2005-05-09 09:45:00,134.877,134.968,134.862,134.945,1408899995.0
2005-05-09 10:00:00,134.962,135.009,134.944,135.006,1404999989.0
2005-05-09 10:15:00,134.995,135.012,134.966,135.007,1773399989.0
2005-05-09 10:30:00,135.001,135.116,134.979,135.06,1386099999.0
2005-05-09 10:45:00,135.061,135.098,135.061,135.088,1257299992.0
2005-05-09 11:00:00,135.101,135.143,135.094,135.142,1421799994.0
2005-05-09 11:15:00,135.125,135.17,135.102,135.138,1472899995.0
2005-05-09 11:30:00,135.145,135.165,135.127,135.165,1328699998.0
2005-05-09 11:45:00,135.159,135.22,135.151,135.202,1771899992.0
2005-05-09 12:00:00,135.198,135.253,135.195,135.209,1290699994.0
2005-05-09 12:15:00,135.203,135.47,135.182,135.465,1711599998.0
2005-05-09 12:30:00,135.492,135.505,135.294,135.328,1334900004.0
2005-05-09 12:45:00,135.339,135.361,135.293,135.316,1496899998.0
2005-05-09 13:00:00,135.335,135.432,135.313,135.41,1490800006.0
2005-05-09 13:15:00,135.396,135.406,135.35,135.378,1279999992.0
2005-05-09 13:30:00,135.377,135.433,135.365,135.428,1397399992.0
2005-05-09 13:45:00,135.423,135.475,135.412,135.444,1101399999.0
2005-05-09 14:00:00,135.446,135.465,135.41,135.437,1479899990.0
2005-05-09 14:15:00,135.439,135.486,135.407,135.455,1263599998.0
2005-05-09 14:30:00,135.438,135.456,135.355,135.388,1577099997.0
2005-05-09 14:45:00,135.385,135.385,135.326,135.332,1619899993.0
2005-05-09 15:00:00,135.352,135.439,135.334,135.43,1566299994.0
2005-05-09 15:15:00,135.421,135.436,135.379,135.398,1313799990.0
2005-05-09 15:30:00,135.395,135.395,135.233,135.235,1272500002.0
2005-05-09 15:45:00,135.231,135.335,135.224,135.273,1353099996.0
2005-05-09 16:00:00,135.256,135.319,135.241,135.258,1272800006.0
2005-05-09 16:15:00,135.255,135.289,135.22,135.274,1377999996.0
2005-05-09 16:30:00,135.274,135.434,135.269,135.421,1723399997.0
2005-05-09 16:45:00,135.42,135.464,135.389,135.455,1325599994.0
2005-05-09 17:00:00,135.468,135.5,135.449,135.482,1305100000.0
2005-05-09 17:15:00,135.477,135.522,135.455,135.462,1201500003.0
2005-05-09 17:30:00,135.456,135.515,135.434,135.444,1453099992.0
2005-05-09 17:45:00,135.446,135.479,135.429,135.477,1378999992.0
2005-05-09 18:00:00,135.479,135.49,135.424,135.427,20152699975.0
2005-05-09 18:15:00,135.431,135.569,135.415,135.544,15541599954.0
2005-05-09 18:30:00,135.54,135.562,135.484,135.535,10732800006.0
2005-05-09 18:45:00,135.542,135.573,135.458,135.493,9568800018.0
2005-05-09 19:00:00,135.482,135.502,135.442,135.45,7531199976.0
2005-05-09 19:15:00,135.445,135.475,135.429,135.44,9082499969.0
2005-05-09 19:30:00,135.44,135.466,135.41,135.43,9445999999.0
2005-05-09 19:45:00,135.439,135.498,135.427,135.448,5738399993.0
2005-05-09 20:00:00,135.44,135.459,135.4,135.428,6537899989.0
2005-05-09 20:15:00,135.431,135.468,135.387,135.466,8007199990.0
2005-05-09 20:30:00,135.479,135.539,135.463,135.522,11674499966.0
2005-05-09 20:45:00,135.525,135.525,135.399,135.417,10705599990.0
2005-05-09 21:00:00,135.418,135.525,135.418,135.52,8598699987.0
2005-05-09 21:15:00,135.523,135.554,135.475,135.535,8095499980.0
2005-05-09 21:30:00,135.532,135.57,135.521,135.565,4086799999.0
2005-05-09 21:45:00,135.582,135.664,135.577,135.63,2340699991.0
2005-05-09 22:00:00,135.63,135.665,135.615,135.648,2804899997.0
2005-05-09 22:15:00,135.653,135.684,135.638,135.657,2779499996.0
2005-05-09 22:30:00,135.66,135.685,135.619,135.672,3406499996.0
2005-05-09 22:45:00,135.668,135.668,135.603,135.614,2665499988.0
2005-05-09 23:00:00,135.638,135.883,135.594,135.867,1805199994.0
2005-05-09 23:15:00,135.848,135.933,135.713,135.918,1307700000.0
2005-05-09 23:30:00,135.908,135.948,135.878,135.935,1496599992.0
2005-05-09 23:45:00,135.925,135.937,135.872,135.905,1306399998.0
2005-05-10 00:00:00,135.895,135.901,135.835,135.865,1412299997.0
2005-05-10 00:15:00,135.866,135.912,135.807,135.843,1274200007.0
2005-05-10 00:30:00,135.838,135.849,135.785,135.818,1253599996.0
2005-05-10 00:45:00,135.811,135.879,135.807,135.865,1350899998.0
2005-05-10 01:00:00,135.863,135.891,135.77,135.779,1314000001.0
2005-05-10 01:15:00,135.795,135.823,135.77,135.821,1327100002.0
2005-05-10 01:30:00,135.817,135.87,135.795,135.795,1457899986.0
2005-05-10 01:45:00,135.788,135.818,135.753,135.807,1387400000.0
2005-05-10 02:00:00,135.81,135.861,135.737,135.778,1221600000.0
2005-05-10 02:15:00,135.76,135.76,135.694,135.731,1302000005.0
2005-05-10 02:30:00,135.733,135.768,135.732,135.734,1394300003.0
2005-05-10 02:45:00,135.741,135.805,135.675,135.702,1182199993.0
2005-05-10 03:00:00,135.71,135.731,135.59,135.645,1335800002.0
2005-05-10 03:15:00,135.633,135.69,135.623,135.66,1499499996.0
2005-05-10 03:30:00,135.655,135.696,135.652,135.655,1083000000.0
2005-05-10 03:45:00,135.664,135.698,135.632,135.649,1030900006.0
2005-05-10 04:00:00,135.648,135.675,135.633,135.658,1140500006.0
2005-05-10 04:15:00,135.653,135.67,135.591,135.619,1169799995.0
2005-05-10 04:30:00,135.622,135.681,135.6,135.681,1235799998.0
2005-05-10 04:45:00,135.683,135.72,135.672,135.71,1073999995.0
2005-05-10 05:00:00,135.709,135.758,135.697,135.728,1252299992.0
2005-05-10 05:15:00,135.745,135.768,135.722,135.744,961299998.0
2005-05-10 05:30:00,135.742,135.792,135.731,135.761,1107600002.0
2005-05-10 05:45:00,135.76,135.785,135.751,135.78,1198999998.0
2005-05-10 06:00:00,135.774,135.814,135.774,135.798,1432999989.0
2005-05-10 06:15:00,135.819,135.82,135.769,135.808,1269399999.0
2005-05-10 06:30:00,135.812,135.825,135.783,135.813,1369399999.0
2005-05-10 06:45:00,135.823,135.851,135.76,135.778,1558199999.0
2005-05-10 07:00:00,135.782,135.782,135.735,135.745,1346899996.0
2005-05-10 07:15:00,135.743,135.769,135.643,135.717,1141899997.0
2005-05-10 07:30:00,135.715,135.736,135.663,135.736,1094300004.0
2005-05-10 07:45:00,135.73,135.745,135.639,135.671,1331799995.0
2005-05-10 08:00:00,135.667,135.8,135.667,135.79,1309600001.0
2005-05-10 08:15:00,135.783,135.796,135.694,135.743,1540599999.0
2005-05-10 08:30:00,135.748,135.918,135.746,135.885,1399300000.0
2005-05-10 08:45:00,135.88,135.928,135.864,135.924,1636299995.0
2005-05-10 09:00:00,135.918,135.929,135.752,135.766,1485499990.0
2005-05-10 09:15:00,135.756,135.763,135.68,135.68,1444199990.0
2005-05-10 09:30:00,135.677,135.691,135.61,135.635,1343199999.0
2005-05-10 09:45:00,135.628,135.725,135.594,135.722,1376899999.0
2005-05-10 10:00:00,135.718,135.819,135.689,135.81,1565199993.0
2005-05-10 10:15:00,135.806,135.817,135.755,135.772,1582200003.0
2005-05-10 10:30:00,135.783,135.849,135.73,135.731,1473099995.0
2005-05-10 10:45:00,135.74,135.856,135.71,135.848,1286699996.0
2005-05-10 11:00:00,135.851,135.867,135.804,135.863,1473099997.0
2005-05-10 11:15:00,135.849,135.886,135.836,135.843,1403899993.0
2005-05-10 11:30:00,135.853,135.892,135.846,135.886,1315600004.0
2005-05-10 11:45:00,135.886,135.886,135.824,135.853,1445000003.0
2005-05-10 12:00:00,135.853,135.872,135.835,135.868,1693799995.0
2005-05-10 12:15:00,135.88,135.9,135.861,135.868,941700001.0
2005-05-10 12:30:00,135.865,135.889,135.849,135.865,1165699998.0
2005-05-10 12:45:00,135.871,135.911,135.826,135.86,1343899997.0
2005-05-10 13:00:00,135.868,135.942,135.865,135.915,1113799999.0
2005-05-10 13:15:00,135.906,135.933,135.88,135.895,1187199996.0
2005-05-10 13:30:00,135.891,135.892,135.824,135.831,1337499988.0
2005-05-10 13:45:00,135.824,135.851,135.783,135.815,1404800003.0
2005-05-10 14:00:00,135.817,135.86,135.787,135.841,1680599999.0
2005-05-10 14:15:00,135.83,135.849,135.809,135.827,1279200004.0
2005-05-10 14:30:00,135.821,135.893,135.811,135.884,1577400000.0
2005-05-10 14:45:00,135.878,135.935,135.873,135.893,1546399996.0
2005-05-10 15:00:00,135.902,135.902,135.821,135.862,1404700001.0
2005-05-10 15:15:00,135.828,135.828,135.613,135.684,1424899996.0
2005-05-10 15:30:00,135.675,135.726,135.627,135.635,1590999997.0
2005-05-10 15:45:00,135.63,135.679,135.622,135.644,1116000002.0
2005-05-10 16:00:00,135.634,135.654,135.596,135.636,1557600002.0
2005-05-10 16:15:00,135.652,135.711,135.642,135.687,1173199999.0
2005-05-10 16:30:00,135.682,135.754,135.629,135.717,1497899994.0
2005-05-10 16:45:00,135.723,135.901,135.714,135.901,1412399996.0
2005-05-10 17:00:00,135.913,135.924,135.821,135.84,1273499992.0
2005-05-10 17:15:00,135.835,135.843,135.813,135.83,1246299999.0
2005-05-10 17:30:00,135.825,135.846,135.802,135.815,1342400000.0
2005-05-10 17:45:00,135.812,135.915,135.794,135.868,1357500003.0
2005-05-10 18:00:00,135.875,136.033,135.853,135.992,19076999955.0
2005-05-10 18:15:00,135.987,136.004,135.857,135.914,15542699955.0
2005-05-10 18:30:00,135.91,135.987,135.897,135.945,11017399985.0
2005-05-10 18:45:00,135.938,135.955,135.909,135.933,9445800001.0
2005-05-10 19:00:00,135.93,135.946,135.869,135.882,7218699978.0
2005-05-10 19:15:00,135.879,135.913,135.858,135.897,8799299977.0
2005-05-10 19:30:00,135.901,135.941,135.885,135.901,8571599976.0
2005-05-10 19:45:00,135.901,135.921,135.869,135.878,6182599993.0
2005-05-10 20:00:00,135.885,135.899,135.817,135.84,6701099999.0
2005-05-10 20:15:00,135.848,135.863,135.784,135.803,8015899986.0
2005-05-10 20:30:00,135.81,135.868,135.773,135.82,11179699966.0
2005-05-10 20:45:00,135.806,135.807,135.676,135.713,10523200006.0
2005-05-10 21:00:00,135.727,135.825,135.701,135.792,8541599970.0
2005-05-10 21:15:00,135.79,135.832,135.725,135.79,8453499982.0
2005-05-10 21:30:00,135.79,135.81,135.756,135.788,4184400010.0
2005-05-10 21:45:00,135.798,135.889,135.778,135.879,2199699994.0
2005-05-10 22:00:00,135.86,135.894,135.846,135.878,2952699997.0
2005-05-10 22:15:00,135.873,135.893,135.844,135.871,2791900002.0
2005-05-10 22:30:00,135.867,135.895,135.847,135.872,3321000003.0
2005-05-10 22:45:00,135.87,135.936,135.838,135.919,2783199988.0
2005-05-10 23:00:00,135.935,135.935,135.85,135.909,1774799998.0
2005-05-10 23:15:00,135.919,135.952,135.854,135.916,1675799989.0
2005-05-10 23:30:00,135.925,135.963,135.85,135.933,1326400009.0
2005-05-10 23:45:00,135.925,135.936,135.854,135.895,1094100001.0
2005-05-11 00:00:00,135.88,135.905,135.827,135.84,1123500004.0
2005-05-11 00:15:00,135.848,135.871,135.757,135.851,1271099997.0
2005-05-11 00:30:00,135.855,135.88,135.845,135.868,1346700001.0
2005-05-11 00:45:00,135.867,135.912,135.845,135.904,1323199996.0
2005-05-11 01:00:00,135.91,135.911,135.804,135.817,1415900002.0
2005-05-11 01:15:00,135.828,135.835,135.752,135.768,1410599995.0
2005-05-11 01:30:00,135.761,135.781,135.713,135.757,1482100003.0
2005-05-11 01:45:00,135.765,135.776,135.738,135.75,1511600003.0
2005-05-11 02:00:00,135.748,135.79,135.736,135.778,1197899990.0
2005-05-11 02:15:00,135.79,135.816,135.782,135.782,1629400000.0
2005-05-11 02:30:00,135.778,135.832,135.775,135.812,1036999997.0
2005-05-11 02:45:00,135.82,135.884,135.813,135.875,990200000.0
2005-05-11 03:00:00,135.872,135.874,135.814,135.863,1382000006.0
2005-05-11 03:15:00,135.863,135.99,135.861,135.92,1276599999.0
2005-05-11 03:30:00,135.914,135.925,135.849,135.865,1149399997.0
2005-05-11 03:45:00,135.872,135.915,135.855,135.904,945700003.0
2005-05-11 04:00:00,135.922,135.96,135.895,135.96,1275299987.0
2005-05-11 04:15:00,135.953,135.969,135.919,135.964,1320699993.0
2005-05-11 04:30:00,135.98,135.981,135.871,135.911,1157899999.0
2005-05-11 04:45:00,135.902,135.917,135.854,135.888,1199699994.0
2005-05-11 05:00:00,135.882,135.91,135.871,135.873,1072200000.0
2005-05-11 05:15:00,135.89,135.909,135.884,135.897,966899999.0
2005-05-11 05:30:00,135.893,135.893,135.816,135.83,1160899992.0
2005-05-11 05:45:00,135.82,135.915,135.82,135.9,1266199997.0
2005-05-11 06:00:00,135.89,135.938,135.873,135.892,1201099991.0
2005-05-11 06:15:00,135.891,135.914,135.838,135.85,1354399996.0
2005-05-11 06:30:00,135.852,135.908,135.839,135.895,1247399992.0
2005-05-11 06:45:00,135.904,135.971,135.895,135.96,1309100000.0
2005-05-11 07:00:00,135.948,135.96,135.916,135.955,1456399997.0
2005-05-11 07:15:00,135.944,135.965,135.925,135.94,1172199987.0
2005-05-11 07:30:00,135.938,135.95,135.896,135.908,1149200001.0
2005-05-11 07:45:00,135.907,136.013,135.907,136.005,1205300006.0
2005-05-11 08:00:00,135.988,136.105,135.957,136.039,1345499998.0
2005-05-11 08:15:00,136.04,136.141,136.03,136.106,1480600002.0
2005-05-11 08:30:00,136.11,136.193,136.105,136.145,1346000008.0
2005-05-11 08:45:00,136.137,136.143,136.058,136.092,1419099998.0
2005-05-11 09:00:00,136.073,136.173,136.06,136.132,1086299998.0
2005-05-11 09:15:00,136.134,136.168,136.108,136.155,1288799994.0
2005-05-11 09:30:00,136.16,136.215,136.139,136.212,987799996.0
2005-05-11 09:45:00,136.205,136.214,136.051,136.091,1077300000.0
2005-05-11 10:00:00,136.088,136.115,136.063,136.099,1386999995.0
2005-05-11 10:15:00,136.1,136.122,135.354,135.458,1642099999.0
2005-05-11 10:30:00,135.45,135.513,134.978,135.513,1509300000.0
2005-05-11 10:45:00,135.522,135.851,135.39,135.433,1323399996.0
2005-05-11 11:00:00,135.423,135.58,135.416,135.58,1324999993.0
2005-05-11 11:15:00,135.557,135.743,135.539,135.675,1591999990.0
2005-05-11 11:30:00,135.693,135.717,135.588,135.609,1397900002.0
2005-05-11 11:45:00,135.63,135.767,135.611,135.763,1412499994.0
2005-05-11 12:00:00,135.747,135.747,135.687,135.7,1353099999.0
2005-05-11 12:15:00,135.698,135.759,135.694,135.743,1574899995.0
2005-05-11 12:30:00,135.735,135.753,135.707,135.738,1324499993.0
2005-05-11 12:45:00,135.738,135.782,135.7,135.78,1636800005.0
2005-05-11 13:00:00,135.791,135.835,135.774,135.792,1188199998.0
2005-05-11 13:15:00,135.785,135.794,135.688,135.702,1362400010.0
2005-05-11 13:30:00,135.702,135.705,135.657,135.668,1385000005.0
2005-05-11 13:45:00,135.68,135.688,135.634,135.645,1069600004.0
2005-05-11 14:00:00,135.656,135.712,135.64,135.668,1528299994.0
2005-05-11 14:15:00,135.67,135.691,135.634,135.642,1191399999.0
2005-05-11 14:30:00,135.472,135.655,135.341,135.565,1447700000.0
2005-05-11 14:45:00,135.56,135.568,135.403,135.446,1401099993.0
2005-05-11 15:00:00,135.445,135.448,135.293,135.324,1458999996.0
2005-05-11 15:15:00,135.316,135.336,135.259,135.291,1462600002.0
2005-05-11 15:30:00,135.268,135.43,135.257,135.386,1293000005.0
2005-05-11 15:45:00,135.394,135.469,135.38,135.44,1491699997.0
2005-05-11 16:00:00,135.457,135.487,135.357,135.437,1701600011.0
2005-05-11 16:15:00,135.418,135.462,135.356,135.405,1234699999.0
2005-05-11 16:30:00,135.419,135.46,135.379,135.423,1634100003.0
2005-05-11 16:45:00,135.42,135.429,135.32,135.429,1426400000.0
2005-05-11 17:00:00,135.434,135.459,135.363,135.443,1418499993.0
2005-05-11 17:15:00,135.447,135.511,135.411,135.495,1455799992.0
2005-05-11 17:30:00,135.495,135.501,135.374,135.391,1239700001.0
2005-05-11 17:45:00,135.394,135.423,135.338,135.355,1407899995.0
2005-05-11 18:00:00,135.347,135.513,135.34,135.429,20493299972.0
2005-05-11 18:15:00,135.445,135.492,135.326,135.358,16003599954.0
2005-05-11 18:30:00,135.35,135.387,135.321,135.356,11266599983.0
2005-05-11 18:45:00,135.346,135.377,135.259,135.287,9488500002.0
2005-05-11 19:00:00,135.295,135.345,135.277,135.315,7250699990.0
2005-05-11 19:15:00,135.302,135.425,135.289,135.357,8214599980.0
2005-05-11 19:30:00,135.363,135.389,135.35,135.38,7971699989.0
2005-05-11 19:45:00,135.379,135.431,135.368,135.418,6187299988.0
2005-05-11 20:00:00,135.423,135.427,135.318,135.345,6639999984.0
2005-05-11 20:15:00,135.345,135.349,135.296,135.303,7768399951.0
2005-05-11 20:30:00,135.3,135.321,135.264,135.3,11598599992.0
2005-05-11 20:45:00,135.311,135.356,135.257,135.312,10600000015.0
2005-05-11 21:00:00,135.316,135.404,135.306,135.35,8640899982.0
2005-05-11 21:15:00,135.351,135.416,135.306,135.403,8287700002.0
2005-05-11 21:30:00,135.401,135.434,135.38,135.416,3802599991.0
2005-05-11 21:45:00,135.411,135.419,135.367,135.398,2376500001.0
2005-05-11 22:00:00,135.398,135.425,135.35,135.408,2750200000.0
2005-05-11 22:15:00,135.409,135.425,135.383,135.418,2670399998.0
2005-05-11 22:30:00,135.42,135.424,135.356,135.402,3422499999.0
2005-05-11 22:45:00,135.402,135.503,135.392,135.495,2950999992.0
2005-05-11 23:00:00,135.511,135.53,135.44,135.484,1546499993.0
2005-05-11 23:15:00,135.477,135.49,135.425,135.457,2036100000.0
2005-05-11 23:30:00,135.467,135.488,135.334,135.485,1384000005.0
2005-05-11 23:45:00,135.473,135.524,135.446,135.515,1346299991.0
2005-05-12 00:00:00,135.498,135.502,135.258,135.494,1123300007.0
2005-05-12 00:15:00,135.512,135.52,135.492,135.505,1244299994.0
2005-05-12 00:30:00,135.524,135.543,135.446,135.457,1438099993.0
2005-05-12 00:45:00,135.473,135.504,135.456,135.495,1594499988.0
2005-05-12 01:00:00,135.477,135.519,135.472,135.48,1209099994.0
2005-05-12 01:15:00,135.485,135.485,135.401,135.442,1480800001.0
2005-05-12 01:30:00,135.44,135.472,135.389,135.39,1562900005.0
2005-05-12 01:45:00,135.39,135.395,135.3,135.329,1128600001.0
2005-05-12 02:00:00,135.33,135.397,135.32,135.39,1430999991.0
2005-05-12 02:15:00,135.407,135.457,135.373,135.405,1523600001.0
2005-05-12 02:30:00,135.422,135.449,135.388,135.435,1112800001.0
2005-05-12 02:45:00,135.44,135.472,135.427,135.454,1276799998.0
2005-05-12 03:00:00,135.465,135.558,135.404,135.546,1394299995.0
2005-05-12 03:15:00,135.558,135.674,135.536,135.66,1430600000.0
2005-05-12 03:30:00,135.646,135.69,135.627,135.678,1627399999.0
2005-05-12 03:45:00,135.688,135.745,135.68,135.723,1011500001.0
2005-05-12 04:00:00,135.725,135.802,135.706,135.735,1612099989.0
2005-05-12 04:15:00,135.735,135.752,135.711,135.741,1520999992.0
2005-05-12 04:30:00,135.742,135.75,135.699,135.74,1247099992.0
2005-05-12 04:45:00,135.735,135.735,135.623,135.667,1343100003.0
2005-05-12 05:00:00,135.658,135.714,135.643,135.702,1560099995.0
2005-05-12 05:15:00,135.709,135.728,135.686,135.711,982999995.0
2005-05-12 05:30:00,135.715,135.727,135.666,135.72,869399997.0
2005-05-12 05:45:00,135.713,135.736,135.694,135.72,1195000003.0
2005-05-12 06:00:00,135.71,135.754,135.673,135.754,1196099992.0
2005-05-12 06:15:00,135.767,135.775,135.714,135.738,1350200004.0
2005-05-12 06:30:00,135.737,135.749,135.695,135.708,1437799997.0
2005-05-12 06:45:00,135.715,135.751,135.7,135.734,1540299990.0
2005-05-12 07:00:00,135.732,135.752,135.709,135.748,1647599996.0
2005-05-12 07:15:00,135.745,135.781,135.735,135.759,960799998.0
2005-05-12 07:30:00,135.752,135.753,135.698,135.717,1452300007.0
2005-05-12 07:45:00,135.705,135.719,135.66,135.701,939100007.0
2005-05-12 08:00:00,135.705,135.799,135.705,135.74,1346400001.0
2005-05-12 08:15:00,135.729,135.751,135.652,135.682,1492200000.0
2005-05-12 08:30:00,135.685,135.7,135.513,135.633,1248100001.0
2005-05-12 08:45:00,135.632,135.632,135.473,135.495,1277300001.0
2005-05-12 09:00:00,135.492,135.531,135.423,135.457,1400500003.0
2005-05-12 09:15:00,135.453,135.518,135.415,135.474,1621599995.0
2005-05-12 09:30:00,135.472,135.551,135.37,135.532,1264299997.0
2005-05-12 09:45:00,135.534,135.567,135.463,135.521,1431799992.0
2005-05-12 10:00:00,135.528,135.557,135.484,135.509,1352099995.0
2005-05-12 10:15:00,135.499,135.619,135.489,135.514,1606299997.0
2005-05-12 10:30:00,135.502,135.535,135.411,135.42,1661499998.0
2005-05-12 10:45:00,135.425,135.531,135.414,135.429,1244299992.0
2005-05-12 11:00:00,135.452,135.533,135.424,135.515,1118599992.0
2005-05-12 11:15:00,135.516,135.595,135.5,135.579,1400699997.0
2005-05-12 11:30:00,135.56,135.568,135.516,135.551,1544299996.0
2005-05-12 11:45:00,135.538,135.718,135.522,135.718,1383100004.0
2005-05-12 12:00:00,135.719,135.722,135.621,135.645,1238599996.0
2005-05-12 12:15:00,135.642,135.649,135.572,135.611,1626400000.0
2005-05-12 12:30:00,135.615,135.631,135.567,135.585,1550799997.0
2005-05-12 12:45:00,135.595,135.694,135.58,135.694,1432300008.0
2005-05-12 13:00:00,135.7,135.703,135.624,135.677,1353800004.0
2005-05-12 13:15:00,135.677,135.695,135.649,135.675,1133100001.0
2005-05-12 13:30:00,135.66,135.684,135.625,135.651,1199900000.0
2005-05-12 13:45:00,135.643,135.65,135.617,135.647,905300001.0
2005-05-12 14:00:00,135.646,135.68,135.591,135.635,1178099994.0
2005-05-12 14:15:00,135.62,135.716,135.597,135.655,1456500006.0
2005-05-12 14:30:00,135.582,135.629,135.293,135.62,1761799993.0
2005-05-12 14:45:00,135.645,135.842,135.638,135.749,1390000001.0
2005-05-12 15:00:00,135.775,135.795,135.653,135.669,1245899994.0
2005-05-12 15:15:00,135.654,135.732,135.654,135.691,1429500005.0
2005-05-12 15:30:00,135.687,135.687,135.578,135.594,1447300000.0
2005-05-12 15:45:00,135.589,135.688,135.548,135.647,1325200000.0
2005-05-12 16:00:00,135.655,135.659,135.553,135.575,1298100001.0
2005-05-12 16:15:00,135.573,135.587,135.478,135.508,1209799999.0
2005-05-12 16:30:00,135.519,135.566,135.487,135.558,1359999999.0
2005-05-12 16:45:00,135.564,135.617,135.508,135.565,1220399998.0
2005-05-12 17:00:00,135.566,135.603,135.54,135.57,1431999999.0
2005-05-12 17:15:00,135.564,135.629,135.5,135.505,1284300001.0
2005-05-12 17:30:00,135.502,135.598,135.485,135.582,1510900005.0
2005-05-12 17:45:00,135.573,135.637,135.527,135.528,1506100001.0
2005-05-12 18:00:00,135.527,135.585,135.504,135.523,19349199948.0
2005-05-12 18:15:00,135.516,135.575,135.468,135.552,16860899977.0
2005-05-12 18:30:00,135.555,135.587,135.517,135.565,11031699989.0
2005-05-12 18:45:00,135.567,135.577,135.506,135.546,9823099979.0
2005-05-12 19:00:00,135.542,135.606,135.516,135.606,7346599979.0
2005-05-12 19:15:00,135.595,135.623,135.567,135.567,8284999990.0
2005-05-12 19:30:00,135.565,135.61,135.562,135.607,8925499984.0
2005-05-12 19:45:00,135.599,135.647,135.576,135.611,6064899989.0
2005-05-12 20:00:00,135.627,135.67,135.606,135.651,7025600009.0
2005-05-12 20:15:00,135.647,135.688,135.597,135.62,7881999997.0
2005-05-12 20:30:00,135.61,135.622,135.565,135.59,11032499984.0
2005-05-12 20:45:00,135.585,135.627,135.527,135.553,11024799978.0
2005-05-12 21:00:00,135.572,135.63,135.543,135.574,9029500012.0
2005-05-12 21:15:00,135.595,135.612,135.542,135.558,8709600001.0
2005-05-12 21:30:00,135.549,135.65,135.549,135.639,3885799996.0
2005-05-12 21:45:00,135.64,135.656,135.615,135.62,2505600009.0
2005-05-12 22:00:00,135.64,135.65,135.566,135.617,2933699993.0
2005-05-12 22:15:00,135.617,135.633,135.547,135.555,2803099992.0
2005-05-12 22:30:00,135.555,135.588,135.465,135.512,3624499982.0
2005-05-12 22:45:00,135.514,135.583,135.473,135.484,2656699993.0
2005-05-12 23:00:00,135.511,135.519,135.341,135.365,1540100006.0
2005-05-12 23:15:00,135.377,135.484,135.332,135.406,1901000004.0
2005-05-12 23:30:00,135.395,135.437,135.358,135.372,1306099993.0
2005-05-12 23:45:00,135.387,135.441,135.36,135.395,1283200000.0
2005-05-13 00:00:00,135.395,135.486,135.394,135.447,1069299999.0
2005-05-13 00:15:00,135.441,135.482,135.401,135.415,1454699997.0
2005-05-13 00:30:00,135.421,135.49,135.405,135.488,1301400007.0
2005-05-13 00:45:00,135.487,135.493,135.387,135.393,1144300005.0
2005-05-13 01:00:00,135.395,135.423,135.37,135.401,1516499988.0
2005-05-13 01:15:00,135.401,135.419,135.372,135.384,1326800002.0
2005-05-13 01:30:00,135.379,135.42,135.362,135.382,1664199999.0
2005-05-13 01:45:00,135.365,135.375,135.332,135.352,1302200003.0
2005-05-13 02:00:00,135.349,135.354,135.282,135.292,1105800001.0
2005-05-13 02:15:00,135.298,135.336,135.272,135.295,1340799998.0
2005-05-13 02:30:00,135.286,135.358,135.257,135.32,1314699993.0
2005-05-13 02:45:00,135.321,135.461,135.314,135.46,1422200002.0
2005-05-13 03:00:00,135.448,135.484,135.367,135.416,1369000002.0
2005-05-13 03:15:00,135.417,135.53,135.409,135.529,1587699994.0
2005-05-13 03:30:00,135.526,135.538,135.436,135.444,1507199996.0
2005-05-13 03:45:00,135.46,135.463,135.388,135.394,1251599988.0
2005-05-13 04:00:00,135.399,135.421,135.376,135.407,1218900000.0
2005-05-13 04:15:00,135.408,135.419,135.371,135.387,1621299994.0
2005-05-13 04:30:00,135.398,135.465,135.378,135.439,1117500002.0
2005-05-13 04:45:00,135.439,135.448,135.395,135.398,1334799996.0
2005-05-13 05:00:00,135.4,135.428,135.375,135.388,1269999999.0
2005-05-13 05:15:00,135.393,135.395,135.34,135.356,1300799999.0
2005-05-13 05:30:00,135.338,135.348,135.287,135.326,1056099992.0
2005-05-13 05:45:00,135.323,135.349,135.282,135.306,1521399999.0
2005-05-13 06:00:00,135.301,135.328,135.278,135.32,1157699991.0
2005-05-13 06:15:00,135.319,135.319,135.268,135.31,965399999.0
2005-05-13 06:30:00,135.31,135.352,135.302,135.342,1187799999.0
2005-05-13 06:45:00,135.351,135.399,135.321,135.345,1344299999.0
2005-05-13 07:00:00,135.365,135.365,135.224,135.292,1705100004.0
2005-05-13 07:15:00,135.297,135.356,135.269,135.351,1445900001.0
2005-05-13 07:30:00,135.352,135.42,135.322,135.362,1831699993.0
2005-05-13 07:45:00,135.36,135.449,135.358,135.397,1724799990.0
2005-05-13 08:00:00,135.378,135.465,135.362,135.427,1786800004.0
2005-05-13 08:15:00,135.442,135.506,135.418,135.428,1684799987.0
2005-05-13 08:30:00,135.43,135.469,135.4,135.455,2021599995.0
2005-05-13 08:45:00,135.442,135.479,135.35,135.395,1655600002.0
2005-05-13 09:00:00,135.395,135.424,135.365,135.392,1352999996.0
2005-05-13 09:15:00,135.392,135.452,135.387,135.41,1288099996.0
2005-05-13 09:30:00,135.428,135.459,135.381,135.392,1336699995.0
2005-05-13 09:45:00,135.4,135.487,135.376,135.451,1743900002.0
2005-05-13 10:00:00,135.465,135.484,135.409,135.458,1662000003.0
2005-05-13 10:15:00,135.463,135.478,135.439,135.466,1530599999.0
2005-05-13 10:30:00,135.468,135.488,135.418,135.42,1289899998.0
2005-05-13 10:45:00,135.418,135.432,135.371,135.409,1580600003.0
2005-05-13 11:00:00,135.412,135.489,135.322,135.441,1427100007.0
2005-05-13 11:15:00,135.432,135.45,135.345,135.355,1483200001.0
2005-05-13 11:30:00,135.364,135.414,135.317,135.326,1584099998.0
2005-05-13 11:45:00,135.326,135.357,135.301,135.352,1376500004.0
2005-05-13 12:00:00,135.341,135.378,135.305,135.339,1589100007.0
2005-05-13 12:15:00,135.321,135.424,135.32,135.336,993799998.0
2005-05-13 12:30:00,135.335,135.381,135.307,135.345,1570300000.0
2005-05-13 12:45:00,135.347,135.347,135.268,135.323,1277499989.0
2005-05-13 13:00:00,135.328,135.386,135.311,135.33,1168399994.0
2005-05-13 13:15:00,135.337,135.402,135.294,135.315,1286199993.0
2005-05-13 13:30:00,135.321,135.332,135.24,135.24,1195499988.0
2005-05-13 13:45:00,135.254,135.279,135.178,135.22,1264899989.0
2005-05-13 14:00:00,135.225,135.236,135.118,135.176,1710500000.0
2005-05-13 14:15:00,135.179,135.284,135.17,135.195,1510400004.0
2005-05-13 14:30:00,135.197,135.207,135.097,135.141,1540100001.0
2005-05-13 14:45:00,135.138,135.251,135.101,135.251,1413900006.0
2005-05-13 15:00:00,135.272,135.281,135.145,135.218,1416199996.0
2005-05-13 15:15:00,135.202,135.368,135.159,135.357,1577100003.0
2005-05-13 15:30:00,135.352,135.386,135.301,135.328,1423199997.0
2005-05-13 15:45:00,135.327,135.38,135.231,135.321,1440699999.0
2005-05-13 16:00:00,135.31,135.369,135.219,135.342,1425599992.0
2005-05-13 16:15:00,135.33,135.353,135.282,135.307,1309299991.0
2005-05-13 16:30:00,135.319,135.42,135.311,135.398,1451499997.0
2005-05-13 16:45:00,135.403,135.457,135.39,135.43,1545099994.0
2005-05-13 17:00:00,135.433,135.433,135.338,135.392,1513199998.0
2005-05-13 17:15:00,135.383,135.411,135.352,135.395,1314899997.0
2005-05-13 17:30:00,135.394,135.481,135.38,135.481,1322500000.0
2005-05-13 17:45:00,135.472,135.48,135.423,135.446,1491399998.0
2005-05-13 18:00:00,135.458,135.478,135.364,135.433,18820399998.0
2005-05-13 18:15:00,135.445,135.454,135.358,135.414,15459899982.0
2005-05-13 18:30:00,135.41,135.415,135.353,135.403,11187299978.0
2005-05-13 18:45:00,135.411,135.684,135.403,135.593,9661299992.0
2005-05-13 19:00:00,135.598,135.625,135.508,135.537,7595999994.0
2005-05-13 19:15:00,135.534,135.614,135.526,135.541,8933199984.0
2005-05-13 19:30:00,135.54,135.643,135.534,135.618,8568099989.0
2005-05-13 19:45:00,135.624,135.637,135.54,135.54,6166699981.0
2005-05-13 20:00:00,135.546,135.562,135.413,135.435,6513800000.0
2005-05-13 20:15:00,135.438,135.488,135.429,135.457,7550899984.0
2005-05-13 20:30:00,135.46,135.496,135.425,135.46,10877599981.0
2005-05-13 20:45:00,135.461,135.508,135.355,135.426,11545899981.0
2005-05-13 21:00:00,135.425,135.493,135.329,135.351,8270299993.0
2005-05-13 21:15:00,135.355,135.442,135.299,135.441,8495099993.0
2005-05-13 21:30:00,135.442,135.49,135.442,135.479,3522799983.0
2005-05-13 21:45:00,135.478,135.543,135.423,135.498,2683400002.0
2005-05-13 22:00:00,135.505,135.549,135.409,135.525,2864499994.0
2005-05-13 22:15:00,135.521,135.547,135.493,135.519,2528400005.0
2005-05-13 22:30:00,135.513,135.523,135.476,135.493,3391299989.0
2005-05-13 22:45:00,135.492,135.588,135.467,135.525,2469999987.0
2005-05-15 23:00:00,135.445,135.488,135.421,135.45,1151399993.0
2005-05-15 23:15:00,135.45,135.506,135.424,135.471,1635899996.0
2005-05-15 23:30:00,135.466,135.472,135.423,135.472,1325399999.0
2005-05-15 23:45:00,135.43,135.461,135.393,135.439,1347399995.0
2005-05-16 00:00:00,135.437,135.461,135.376,135.43,1265699996.0
2005-05-16 00:15:00,135.44,135.44,135.3,135.369,1464100000.0
2005-05-16 00:30:00,135.367,135.419,135.322,135.392,1264299992.0
2005-05-16 00:45:00,135.377,135.396,135.276,135.297,1419699996.0
2005-05-16 01:00:00,135.307,135.343,135.16,135.221,1540399996.0
2005-05-16 01:15:00,135.225,135.262,135.147,135.234,1587099999.0
2005-05-16 01:30:00,135.237,135.388,135.212,135.364,1305999994.0
2005-05-16 01:45:00,135.361,135.421,135.352,135.421,1472200002.0
2005-05-16 02:00:00,135.418,135.438,135.321,135.363,1251599996.0
2005-05-16 02:15:00,135.37,135.423,135.358,135.398,1697600006.0
2005-05-16 02:30:00,135.41,135.417,135.334,135.402,1514499993.0
2005-05-16 02:45:00,135.413,135.46,135.362,135.441,1428499987.0
2005-05-16 03:00:00,135.457,135.481,135.379,135.427,1221000001.0
2005-05-16 03:15:00,135.435,135.438,135.4,135.408,1367600002.0
2005-05-16 03:30:00,135.406,135.443,135.401,135.439,867599999.0
2005-05-16 03:45:00,135.446,135.47,135.422,135.465,991200000.0
2005-05-16 04:00:00,135.472,135.564,135.472,135.553,1401999994.0
2005-05-16 04:15:00,135.536,135.555,135.451,135.467,1165100002.0
2005-05-16 04:30:00,135.478,135.544,135.471,135.538,1377699991.0
2005-05-16 04:45:00,135.534,135.534,135.485,135.52,1326399996.0
2005-05-16 05:00:00,135.533,135.551,135.484,135.549,1370100004.0
2005-05-16 05:15:00,135.551,135.567,135.516,135.551,1527099994.0
2005-05-16 05:30:00,135.56,135.575,135.519,135.569,1247199996.0
2005-05-16 05:45:00,135.572,135.572,135.52,135.558,1115299997.0
2005-05-16 06:00:00,135.553,135.573,135.53,135.57,1380599986.0
2005-05-16 06:15:00,135.566,135.597,135.547,135.567,1551800001.0
2005-05-16 06:30:00,135.56,135.62,135.551,135.615,1162800002.0
2005-05-16 06:45:00,135.616,135.661,135.6,135.63,1093200000.0
2005-05-16 07:00:00,135.648,135.666,135.613,135.651,1352899998.0
2005-05-16 07:15:00,135.655,135.714,135.651,135.714,1076399999.0
2005-05-16 07:30:00,135.707,135.719,135.687,135.698,1243500004.0
2005-05-16 07:45:00,135.685,135.728,135.646,135.666,1094700000.0
2005-05-16 08:00:00,135.667,135.672,135.558,135.63,1467999999.0
2005-05-16 08:15:00,135.643,135.662,135.595,135.621,1252300000.0
2005-05-16 08:30:00,135.613,135.665,135.579,135.595,1605500001.0
2005-05-16 08:45:00,135.58,135.709,135.55,135.688,1499799989.0
2005-05-16 09:00:00,135.67,135.676,135.608,135.669,1414999986.0
2005-05-16 09:15:00,135.669,135.677,135.596,135.613,1161199995.0
2005-05-16 09:30:00,135.622,135.624,135.569,135.588,1388899994.0
2005-05-16 09:45:00,135.593,135.63,135.565,135.589,1164699999.0
2005-05-16 10:00:00,135.575,135.636,135.555,135.635,1236400002.0
2005-05-16 10:15:00,135.635,135.757,135.622,135.757,1831700003.0
2005-05-16 10:30:00,135.75,135.755,135.65,135.755,1392700008.0
2005-05-16 10:45:00,135.742,135.787,135.702,135.781,1367100010.0
2005-05-16 11:00:00,135.787,135.88,135.745,135.877,1316500000.0
2005-05-16 11:15:00,135.85,135.856,135.704,135.762,1380099999.0
2005-05-16 11:30:00,135.763,135.911,135.748,135.871,1629299987.0
2005-05-16 11:45:00,135.868,135.87,135.801,135.806,1657300001.0
2005-05-16 12:00:00,135.798,135.869,135.754,135.775,1599300006.0
2005-05-16 12:15:00,135.766,135.813,135.727,135.755,1282499999.0
2005-05-16 12:30:00,135.755,135.775,135.74,135.767,1271199996.0
2005-05-16 12:45:00,135.77,135.775,135.713,135.76,1586800005.0
2005-05-16 13:00:00,135.77,135.77,135.715,135.744,1042799996.0
2005-05-16 13:15:00,135.736,135.753,135.7,135.74,1115299996.0
2005-05-16 13:30:00,135.74,135.748,135.676,135.686,1188900004.0
2005-05-16 13:45:00,135.685,135.705,135.59,135.59,1150200001.0
2005-05-16 14:00:00,135.605,135.66,135.584,135.61,1440900000.0
2005-05-16 14:15:00,135.602,135.607,135.534,135.575,1568200002.0
2005-05-16 14:30:00,135.595,135.662,135.535,135.656,1421599999.0
2005-05-16 14:45:00,135.648,135.681,135.59,135.59,1413600004.0
2005-05-16 15:00:00,135.659,135.737,135.481,135.558,1371499991.0
2005-05-16 15:15:00,135.547,135.57,135.431,135.491,1223699993.0
2005-05-16 15:30:00,135.479,135.638,135.461,135.593,1317299999.0
2005-05-16 15:45:00,135.594,135.61,135.513,135.527,1386999997.0
2005-05-16 16:00:00,135.516,135.581,135.439,135.448,1545700004.0
2005-05-16 16:15:00,135.458,135.473,135.381,135.457,1305000002.0
2005-05-16 16:30:00,135.464,135.47,135.301,135.31,1428999994.0
2005-05-16 16:45:00,135.308,135.32,135.229,135.238,1282899997.0
2005-05-16 17:00:00,135.225,135.23,135.133,135.156,1704599990.0
2005-05-16 17:15:00,135.156,135.176,135.086,135.17,1159899997.0
2005-05-16 17:30:00,135.157,135.23,135.099,135.106,1601499995.0
2005-05-16 17:45:00,135.103,135.165,135.093,135.148,1189399992.0
2005-05-16 18:00:00,135.141,135.21,135.1,135.162,18560599974.0
2005-05-16 18:15:00,135.163,135.205,135.132,135.195,16068199967.0
2005-05-16 18:30:00,135.184,135.215,135.139,135.185,10543499968.0
2005-05-16 18:45:00,135.184,135.2,135.143,135.188,9911899965.0
2005-05-16 19:00:00,135.18,135.214,135.153,135.16,6977799977.0
2005-05-16 19:15:00,135.155,135.175,135.106,135.114,8827999992.0
2005-05-16 19:30:00,135.12,135.147,135.097,135.12,8376699973.0
2005-05-16 19:45:00,135.113,135.113,135.06,135.076,5876399980.0
2005-05-16 20:00:00,135.086,135.105,135.058,135.1,6689699998.0
2005-05-16 20:15:00,135.11,135.165,135.102,135.16,7961099998.0
2005-05-16 20:30:00,135.161,135.232,135.155,135.21,10323499985.0
2005-05-16 20:45:00,135.225,135.256,135.151,135.153,11105199989.0
2005-05-16 21:00:00,135.165,135.3,135.163,135.286,8722099993.0
2005-05-16 21:15:00,135.286,135.287,135.096,135.145,8720399994.0
2005-05-16 21:30:00,135.156,135.179,134.981,134.981,4067099984.0
2005-05-16 21:45:00,134.983,135.028,134.942,134.98,2446899992.0
2005-05-16 22:00:00,134.979,135.019,134.952,134.988,3026100000.0
2005-05-16 22:15:00,134.972,134.999,134.949,134.999,2942800002.0
2005-05-16 22:30:00,134.997,134.998,134.928,134.944,3569999997.0
2005-05-16 22:45:00,134.942,134.96,134.886,134.9,3059599992.0
2005-05-16 23:00:00,134.927,134.959,134.876,134.935,1642299996.0
2005-05-16 23:15:00,134.918,134.958,134.846,134.875,1336199997.0
2005-05-16 23:30:00,134.889,134.948,134.847,134.927,1225799994.0
2005-05-16 23:45:00,134.919,135.117,134.879,135.117,1245600007.0
2005-05-17 00:00:00,135.092,135.119,134.913,135.001,1346399994.0
2005-05-17 00:15:00,135.018,135.095,134.989,135.09,1390599991.0
2005-05-17 00:30:00,135.09,135.11,134.993,135.019,1171199991.0
2005-05-17 00:45:00,135.025,135.056,134.961,135.025,1245500001.0
2005-05-17 01:00:00,135.025,135.035,134.894,134.941,1109100005.0
2005-05-17 01:15:00,134.955,135.008,134.947,134.993,1469899997.0
2005-05-17 01:30:00,134.983,135.004,134.944,135.0,1498299995.0
2005-05-17 01:45:00,135.0,135.0,134.535,134.545,1470799991.0
2005-05-17 02:00:00,134.545,134.654,134.532,134.581,1463300003.0
2005-05-17 02:15:00,134.566,134.617,134.519,134.54,1273100008.0
2005-05-17 02:30:00,134.54,134.669,134.524,134.64,1340100001.0
2005-05-17 02:45:00,134.629,134.671,134.604,134.635,1329500001.0
2005-05-17 03:00:00,134.627,134.745,134.623,134.727,1328400003.0
2005-05-17 03:15:00,134.74,134.775,134.694,134.775,1246800012.0
2005-05-17 03:30:00,134.763,134.768,134.701,134.724,1229099999.0
2005-05-17 03:45:00,134.728,134.935,134.702,134.919,1353900003.0
2005-05-17 04:00:00,134.916,135.091,134.905,135.065,1052399998.0
2005-05-17 04:15:00,135.048,135.25,135.039,135.186,1362800004.0
2005-05-17 04:30:00,135.197,135.197,135.14,135.163,1191199987.0
2005-05-17 04:45:00,135.159,135.189,135.128,135.151,987600000.0
2005-05-17 05:00:00,135.15,135.162,135.101,135.103,1483499993.0
2005-05-17 05:15:00,135.103,135.141,135.1,135.135,977199995.0
2005-05-17 05:30:00,135.116,135.18,135.103,135.17,1177200005.0
2005-05-17 05:45:00,135.17,135.188,135.101,135.151,1066499996.0
2005-05-17 06:00:00,135.148,135.182,135.128,135.171,1316399996.0
2005-05-17 06:15:00,135.174,135.201,135.155,135.177,969400000.0
2005-05-17 06:30:00,135.183,135.282,135.167,135.216,1271900000.0
2005-05-17 06:45:00,135.223,135.25,135.197,135.242,1267499992.0
2005-05-17 07:00:00,135.247,135.25,135.209,135.223,1764200002.0
2005-05-17 07:15:00,135.238,135.466,135.208,135.436,1310600003.0
2005-05-17 07:30:00,135.461,135.546,135.385,135.444,1342100005.0
2005-05-17 07:45:00,135.437,135.488,135.401,135.418,1160000001.0
2005-05-17 08:00:00,135.395,135.471,135.339,135.458,1291699994.0
2005-05-17 08:15:00,135.448,135.467,135.332,135.332,1053600008.0
2005-05-17 08:30:00,135.328,135.417,135.286,135.339,1424100001.0
2005-05-17 08:45:00,135.33,135.351,135.264,135.351,1547899988.0
2005-05-17 09:00:00,135.333,135.333,135.274,135.29,1359499990.0
2005-05-17 09:15:00,135.286,135.305,135.241,135.292,1074800000.0
2005-05-17 09:30:00,135.305,135.37,135.293,135.319,1522100009.0
2005-05-17 09:45:00,135.329,135.347,135.255,135.283,1298699995.0
2005-05-17 10:00:00,135.271,135.305,135.246,135.305,1177099995.0
2005-05-17 10:15:00,135.294,135.334,135.256,135.274,1214099992.0
2005-05-17 10:30:00,135.277,135.405,135.263,135.351,1117700000.0
2005-05-17 10:45:00,135.348,135.511,135.329,135.45,1424599999.0
2005-05-17 11:00:00,135.448,135.448,135.365,135.431,1369599996.0
2005-05-17 11:15:00,135.43,135.509,135.395,135.453,1184999997.0
2005-05-17 11:30:00,135.444,135.504,135.408,135.456,1526100003.0
2005-05-17 11:45:00,135.443,135.496,135.41,135.427,1761599993.0
2005-05-17 12:00:00,135.405,135.493,135.392,135.488,1309899998.0
2005-05-17 12:15:00,135.483,135.491,135.433,135.454,1267200002.0
2005-05-17 12:30:00,135.455,135.482,135.429,135.475,1056199995.0
2005-05-17 12:45:00,135.485,135.596,135.485,135.596,1642399992.0
2005-05-17 13:00:00,135.604,135.638,135.551,135.594,1165700005.0
2005-05-17 13:15:00,135.593,135.603,135.49,135.5,1252099996.0
2005-05-17 13:30:00,135.494,135.62,135.48,135.607,1336399990.0
2005-05-17 13:45:00,135.6,135.612,135.549,135.575,943299998.0
2005-05-17 14:00:00,135.577,135.577,135.458,135.49,1556999994.0
2005-05-17 14:15:00,135.485,135.597,135.451,135.455,1064800005.0
2005-05-17 14:30:00,135.42,135.57,135.398,135.438,1541000007.0
2005-05-17 14:45:00,135.434,135.443,135.38,135.418,1353299998.0
2005-05-17 15:00:00,135.43,135.439,135.378,135.382,1243400003.0
2005-05-17 15:15:00,135.389,135.446,135.325,135.444,1625799984.0
2005-05-17 15:30:00,135.446,135.451,135.351,135.364,1493499997.0
2005-05-17 15:45:00,135.381,135.433,135.362,135.425,1407000008.0
2005-05-17 16:00:00,135.418,135.425,135.359,135.37,1315399997.0
2005-05-17 16:15:00,135.373,135.512,135.368,135.483,1024799998.0
2005-05-17 16:30:00,135.5,135.54,135.445,135.453,1494699996.0
2005-05-17 16:45:00,135.453,135.466,135.394,135.422,1497499992.0
2005-05-17 17:00:00,135.414,135.441,135.382,135.382,1662900002.0
2005-05-17 17:15:00,135.383,135.46,135.381,135.435,1369400003.0
2005-05-17 17:30:00,135.426,135.452,135.395,135.43,1078600001.0
2005-05-17 17:45:00,135.422,135.467,135.398,135.458,1437399995.0
2005-05-17 18:00:00,135.454,135.514,135.448,135.488,19800999950.0
2005-05-17 18:15:00,135.483,135.524,135.453,135.524,16274599952.0
2005-05-17 18:30:00,135.528,135.57,135.43,135.447,12254699988.0
2005-05-17 18:45:00,135.44,135.453,135.413,135.44,9434099993.0
2005-05-17 19:00:00,135.441,135.477,135.428,135.458,7772499973.0
2005-05-17 19:15:00,135.454,135.526,135.436,135.471,8950999961.0
2005-05-17 19:30:00,135.477,135.495,135.41,135.433,9022499966.0
2005-05-17 19:45:00,135.435,135.455,135.397,135.443,6270699975.0
2005-05-17 20:00:00,135.435,135.443,135.399,135.403,6952899994.0
2005-05-17 20:15:00,135.405,135.446,135.364,135.42,7821399984.0
2005-05-17 20:30:00,135.435,135.516,135.382,135.414,10662599971.0
2005-05-17 20:45:00,135.428,135.433,135.29,135.32,11446899975.0
2005-05-17 21:00:00,135.318,135.435,135.318,135.428,8574699993.0
2005-05-17 21:15:00,135.426,135.546,135.387,135.445,8222599979.0
2005-05-17 21:30:00,135.46,135.49,135.41,135.426,4218499987.0
2005-05-17 21:45:00,135.436,135.47,135.365,135.447,2648099999.0
2005-05-17 22:00:00,135.46,135.501,135.413,135.453,3006299994.0
2005-05-17 22:15:00,135.448,135.46,135.418,135.434,2811399991.0
2005-05-17 22:30:00,135.428,135.495,135.423,135.491,3276499995.0
2005-05-17 22:45:00,135.495,135.53,135.472,135.504,2564799996.0
2005-05-17 23:00:00,135.525,135.537,135.459,135.503,1504800004.0
2005-05-17 23:15:00,135.499,135.525,135.397,135.448,1496999999.0
2005-05-17 23:30:00,135.433,135.453,135.389,135.442,1008999994.0
2005-05-17 23:45:00,135.439,135.459,135.395,135.42,1147199996.0
2005-05-18 00:00:00,135.402,135.428,135.335,135.372,1094899998.0
2005-05-18 00:15:00,135.378,135.443,135.32,135.443,1320399991.0
2005-05-18 00:30:00,135.435,135.471,135.338,135.4,1323799991.0
2005-05-18 00:45:00,135.398,135.438,135.352,135.398,1676400010.0
2005-05-18 01:00:00,135.399,135.399,135.34,135.362,1477899993.0
2005-05-18 01:15:00,135.368,135.375,135.302,135.339,1710899992.0
2005-05-18 01:30:00,135.332,135.397,135.294,135.349,1270199999.0
2005-05-18 01:45:00,135.348,135.415,135.298,135.397,934199997.0
2005-05-18 02:00:00,135.398,135.398,135.318,135.328,1480999996.0
2005-05-18 02:15:00,135.33,135.351,135.292,135.335,1405399993.0
2005-05-18 02:30:00,135.326,135.357,135.304,135.357,1244999994.0
2005-05-18 02:45:00,135.35,135.54,135.34,135.54,1462900004.0
2005-05-18 03:00:00,135.556,135.63,135.534,135.612,1561500007.0
2005-05-18 03:15:00,135.616,135.755,135.585,135.755,1306799992.0
2005-05-18 03:30:00,135.744,135.856,135.715,135.8,1189500000.0
2005-05-18 03:45:00,135.806,135.822,135.733,135.748,1327600001.0
2005-05-18 04:00:00,135.752,135.775,135.727,135.755,977299999.0
2005-05-18 04:15:00,135.747,135.803,135.722,135.801,1242999998.0
2005-05-18 04:30:00,135.818,135.892,135.788,135.805,1247099997.0
2005-05-18 04:45:00,135.802,135.814,135.719,135.746,1149100000.0
2005-05-18 05:00:00,135.748,135.758,135.721,135.747,1293800003.0
2005-05-18 05:15:00,135.751,135.752,135.723,135.744,947399995.0
2005-05-18 05:30:00,135.742,135.75,135.687,135.7,1203400008.0
2005-05-18 05:45:00,135.7,135.755,135.697,135.738,1116899998.0
2005-05-18 06:00:00,135.73,135.755,135.715,135.731,1374699998.0
2005-05-18 06:15:00,135.738,135.738,135.698,135.71,1092599995.0
2005-05-18 06:30:00,135.707,135.738,135.689,135.728,1692099997.0
2005-05-18 06:45:00,135.738,135.757,135.717,135.74,1117800000.0
2005-05-18 07:00:00,135.75,135.772,135.722,135.772,1391500001.0
2005-05-18 07:15:00,135.758,135.775,135.752,135.76,1178200000.0
2005-05-18 07:30:00,135.742,135.746,135.707,135.737,1303700000.0
2005-05-18 07:45:00,135.721,135.727,135.678,135.715,1239299995.0
2005-05-18 08:00:00,135.713,135.79,135.696,135.778,1495099996.0
2005-05-18 08:15:00,135.778,135.83,135.732,135.749,1216800001.0
2005-05-18 08:30:00,135.746,135.753,135.701,135.736,1345900003.0
2005-05-18 08:45:00,135.75,135.799,135.723,135.788,1449600008.0
2005-05-18 09:00:00,135.782,135.791,135.745,135.777,1521199992.0
2005-05-18 09:15:00,135.77,135.814,135.736,135.792,1474199992.0
2005-05-18 09:30:00,135.785,135.809,135.773,135.785,1131900003.0
2005-05-18 09:45:00,135.788,135.793,135.682,135.685,1269299995.0
2005-05-18 10:00:00,135.674,135.685,135.535,135.602,1104099992.0
2005-05-18 10:15:00,135.601,135.646,135.536,135.578,1356700006.0
2005-05-18 10:30:00,135.573,135.626,135.558,135.563,1495200000.0
2005-05-18 10:45:00,135.556,135.584,135.534,135.546,1480500009.0
2005-05-18 11:00:00,135.548,135.612,135.54,135.601,1384999998.0
2005-05-18 11:15:00,135.586,135.648,135.586,135.605,1632999998.0
2005-05-18 11:30:00,135.604,135.647,135.539,135.571,1534900001.0
2005-05-18 11:45:00,135.57,135.605,135.517,135.54,1379599992.0
2005-05-18 12:00:00,135.535,135.539,135.45,135.477,1383800000.0
2005-05-18 12:15:00,135.467,135.574,135.463,135.55,1248099997.0
2005-05-18 12:30:00,135.543,135.699,135.406,135.64,1462200001.0
2005-05-18 12:45:00,135.646,135.646,135.276,135.281,1365699999.0
2005-05-18 13:00:00,135.283,135.438,135.283,135.438,1109099999.0
2005-05-18 13:15:00,135.463,135.505,135.391,135.447,1491199992.0
2005-05-18 13:30:00,135.449,135.463,135.354,135.418,1601400007.0
2005-05-18 13:45:00,135.435,135.446,135.357,135.405,1362799991.0
2005-05-18 14:00:00,135.406,135.439,135.325,135.415,1683699994.0
2005-05-18 14:15:00,135.408,135.453,135.303,135.309,1552400002.0
2005-05-18 14:30:00,135.413,135.475,135.273,135.457,1581700001.0
2005-05-18 14:45:00,135.45,135.56,135.415,135.498,1748200005.0
2005-05-18 15:00:00,135.518,135.524,135.45,135.49,1428400000.0
2005-05-18 15:15:00,135.482,135.485,135.321,135.355,1330000002.0
2005-05-18 15:30:00,135.363,135.363,135.232,135.286,1308199998.0
2005-05-18 15:45:00,135.298,135.327,135.248,135.293,1367599998.0
2005-05-18 16:00:00,135.295,135.405,135.29,135.392,1515199996.0
2005-05-18 16:15:00,135.396,135.404,135.307,135.338,1434699998.0
2005-05-18 16:30:00,135.335,135.414,135.313,135.38,1307199994.0
2005-05-18 16:45:00,135.37,135.421,135.292,135.375,1577899997.0
2005-05-18 17:00:00,135.386,135.386,135.289,135.297,1296399999.0
2005-05-18 17:15:00,135.292,135.363,135.261,135.332,1484500007.0
2005-05-18 17:30:00,135.34,135.519,135.321,135.519,1450199996.0
2005-05-18 17:45:00,135.51,135.555,135.486,135.503,1381699999.0
2005-05-18 18:00:00,135.506,135.575,135.479,135.515,18796999963.0
2005-05-18 18:15:00,135.525,135.549,135.424,135.453,15876899977.0
2005-05-18 18:30:00,135.435,135.486,135.345,135.478,11351699981.0
2005-05-18 18:45:00,135.458,135.533,135.436,135.512,9147599993.0
2005-05-18 19:00:00,135.5,135.595,135.472,135.577,7250299979.0
2005-05-18 19:15:00,135.575,135.702,135.548,135.639,8329799983.0
2005-05-18 19:30:00,135.643,135.667,135.528,135.547,8192900005.0
2005-05-18 19:45:00,135.556,135.656,135.522,135.63,6271299986.0
2005-05-18 20:00:00,135.619,135.637,135.533,135.57,7256299976.0
2005-05-18 20:15:00,135.582,135.586,135.435,135.497,7828100003.0
2005-05-18 20:30:00,135.495,135.495,135.376,135.4,11325199970.0
2005-05-18 20:45:00,135.405,135.44,135.343,135.355,11014099975.0
2005-05-18 21:00:00,135.33,135.451,135.302,135.425,8524599986.0
2005-05-18 21:15:00,135.421,135.459,135.386,135.452,8241900003.0
2005-05-18 21:30:00,135.452,135.488,135.415,135.415,3747399995.0
2005-05-18 21:45:00,135.413,135.435,135.376,135.42,2391999994.0
2005-05-18 22:00:00,135.42,135.519,135.409,135.501,2710199987.0
2005-05-18 22:15:00,135.516,135.591,135.439,135.591,2402799998.0
2005-05-18 22:30:00,135.57,135.656,135.522,135.634,3191200000.0
2005-05-18 22:45:00,135.628,135.643,135.581,135.608,2430500000.0
2005-05-18 23:00:00,135.635,135.685,135.615,135.646,1867399996.0
2005-05-18 23:15:00,135.66,135.717,135.623,135.68,1371699999.0
2005-05-18 23:30:00,135.672,135.719,135.643,135.682,1445799996.0
2005-05-18 23:45:00,135.674,135.685,135.632,135.655,1300299995.0
2005-05-19 00:00:00,135.677,135.763,135.647,135.708,940100003.0
2005-05-19 00:15:00,135.728,135.757,135.705,135.755,1437600003.0
2005-05-19 00:30:00,135.771,135.781,135.708,135.728,1264300000.0
2005-05-19 00:45:00,135.735,135.735,135.651,135.675,1397100001.0
2005-05-19 01:00:00,135.665,135.684,135.548,135.608,1372800003.0
2005-05-19 01:15:00,135.629,135.668,135.612,135.651,1286299994.0
2005-05-19 01:30:00,135.648,135.686,135.559,135.649,1654299988.0
2005-05-19 01:45:00,135.649,135.7,135.633,135.664,1334700000.0
2005-05-19 02:00:00,135.666,135.701,135.621,135.635,1432699998.0
2005-05-19 02:15:00,135.621,135.717,135.55,135.716,1394800000.0
2005-05-19 02:30:00,135.723,135.901,135.7,135.901,1350900005.0
2005-05-19 02:45:00,135.901,135.96,135.87,135.894,1515400000.0
2005-05-19 03:00:00,135.909,135.916,135.741,135.84,1326699997.0
2005-05-19 03:15:00,135.838,135.9,135.72,135.749,1599200007.0
2005-05-19 03:30:00,135.74,135.809,135.73,135.785,1521899998.0
2005-05-19 03:45:00,135.78,135.787,135.737,135.767,1174799990.0
2005-05-19 04:00:00,135.76,135.821,135.729,135.821,1467200003.0
2005-05-19 04:15:00,135.828,135.944,135.774,135.942,1402499996.0
2005-05-19 04:30:00,135.945,135.945,135.835,135.87,1376399999.0
2005-05-19 04:45:00,135.862,135.873,135.807,135.838,843400000.0
2005-05-19 05:00:00,135.84,135.858,135.755,135.779,1250800002.0
2005-05-19 05:15:00,135.772,135.785,135.719,135.733,1317799992.0
2005-05-19 05:30:00,135.723,135.771,135.647,135.755,1480999996.0
2005-05-19 05:45:00,135.755,135.77,135.647,135.66,1002599998.0
2005-05-19 06:00:00,135.654,135.731,135.641,135.71,1329500001.0
2005-05-19 06:15:00,135.707,135.707,135.659,135.69,1348500001.0
2005-05-19 06:30:00,135.695,135.711,135.681,135.682,1190299996.0
2005-05-19 06:45:00,135.689,135.712,135.648,135.71,1279299997.0
2005-05-19 07:00:00,135.706,135.766,135.666,135.723,1396399999.0
2005-05-19 07:15:00,135.724,135.765,135.699,135.739,1085300002.0
2005-05-19 07:30:00,135.751,135.767,135.735,135.748,1268499998.0
2005-05-19 07:45:00,135.744,135.768,135.719,135.725,1226099998.0
2005-05-19 08:00:00,135.722,135.722,135.623,135.648,1217300001.0
2005-05-19 08:15:00,135.648,135.714,135.639,135.668,1197000011.0
2005-05-19 08:30:00,135.675,135.719,135.635,135.69,1611899997.0
2005-05-19 08:45:00,135.693,135.877,135.683,135.86,1375999990.0
2005-05-19 09:00:00,135.845,135.856,135.713,135.725,1455099999.0
2005-05-19 09:15:00,135.727,135.747,135.658,135.669,1198699997.0
2005-05-19 09:30:00,135.667,135.686,135.608,135.618,1195200003.0
2005-05-19 09:45:00,135.623,135.657,135.607,135.645,1067699998.0
2005-05-19 10:00:00,135.631,135.662,135.612,135.62,1333899990.0
2005-05-19 10:15:00,135.621,135.648,135.589,135.603,1400699997.0
2005-05-19 10:30:00,135.602,135.629,135.499,135.552,1384299998.0
2005-05-19 10:45:00,135.56,135.56,135.481,135.503,1365799998.0
2005-05-19 11:00:00,135.505,135.542,135.454,135.502,1465299998.0
2005-05-19 11:15:00,135.488,135.58,135.467,135.54,1275799999.0
2005-05-19 11:30:00,135.54,135.604,135.53,135.565,1549899999.0
2005-05-19 11:45:00,135.566,135.62,135.539,135.613,1483800003.0
2005-05-19 12:00:00,135.614,135.649,135.572,135.595,1748499996.0
2005-05-19 12:15:00,135.587,135.602,135.554,135.57,1278499995.0
2005-05-19 12:30:00,135.561,135.615,135.54,135.598,1357399999.0
2005-05-19 12:45:00,135.615,135.662,135.573,135.635,1578399997.0
2005-05-19 13:00:00,135.648,135.668,135.611,135.652,1147300000.0
2005-05-19 13:15:00,135.651,135.665,135.535,135.616,1225799993.0
2005-05-19 13:30:00,135.62,135.645,135.578,135.619,1121400001.0
2005-05-19 13:45:00,135.613,135.618,135.528,135.555,1138900000.0
2005-05-19 14:00:00,135.563,135.61,135.539,135.603,1329199995.0
2005-05-19 14:15:00,135.605,135.748,135.562,135.656,1221500001.0
2005-05-19 14:30:00,135.696,135.739,135.623,135.642,1466299994.0
2005-05-19 14:45:00,135.632,135.656,135.618,135.621,1165199994.0
2005-05-19 15:00:00,135.632,135.635,135.587,135.6,1361300009.0
2005-05-19 15:15:00,135.586,135.638,135.568,135.624,1434599995.0
2005-05-19 15:30:00,135.613,135.613,135.571,135.577,1343499990.0
2005-05-19 15:45:00,135.579,135.642,135.544,135.606,1552599990.0
2005-05-19 16:00:00,135.555,135.657,135.552,135.65,1307799995.0
2005-05-19 16:15:00,135.642,135.675,135.63,135.651,1553299990.0
2005-05-19 16:30:00,135.66,135.693,135.629,135.693,1312400001.0
2005-05-19 16:45:00,135.717,135.76,135.69,135.744,1546300008.0
2005-05-19 17:00:00,135.738,135.762,135.667,135.683,1404499998.0
2005-05-19 17:15:00,135.682,135.689,135.645,135.676,1230500001.0
2005-05-19 17:30:00,135.673,135.699,135.648,135.672,1147200006.0
2005-05-19 17:45:00,135.672,135.699,135.635,135.644,1413300008.0
2005-05-19 18:00:00,135.657,135.787,135.65,135.699,20249599944.0
2005-05-19 18:15:00,135.695,135.805,135.672,135.791,16407999987.0
2005-05-19 18:30:00,135.8,135.8,135.732,135.783,11601900011.0
2005-05-19 18:45:00,135.778,135.836,135.733,135.81,9733200002.0
2005-05-19 19:00:00,135.803,135.808,135.751,135.788,7310700001.0
2005-05-19 19:15:00,135.769,135.831,135.701,135.791,8935999983.0
2005-05-19 19:30:00,135.79,135.861,135.768,135.849,8506399973.0
2005-05-19 19:45:00,135.851,135.874,135.828,135.845,6334199993.0
2005-05-19 20:00:00,135.851,135.881,135.835,135.852,6760399990.0
2005-05-19 20:15:00,135.859,135.911,135.851,135.902,7496399954.0
2005-05-19 20:30:00,135.892,135.946,135.857,135.931,11354199974.0
2005-05-19 20:45:00,135.946,135.969,135.898,135.958,11158299986.0
2005-05-19 21:00:00,135.95,136.032,135.935,135.987,8662899975.0
2005-05-19 21:15:00,135.995,136.038,135.983,136.01,8542600005.0
2005-05-19 21:30:00,136.012,136.048,135.965,136.006,4044099986.0
2005-05-19 21:45:00,136.001,136.02,135.956,135.99,2485099999.0
2005-05-19 22:00:00,135.991,136.006,135.951,135.968,2355699991.0
2005-05-19 22:15:00,135.971,136.02,135.951,135.995,3019000008.0
2005-05-19 22:30:00,135.998,136.064,135.983,135.994,3239600001.0
2005-05-19 22:45:00,136.0,136.07,135.989,136.05,2589099998.0
2005-05-19 23:00:00,136.07,136.12,136.02,136.06,1549500006.0
2005-05-19 23:15:00,136.087,136.169,136.074,136.13,1648499997.0
2005-05-19 23:30:00,136.115,136.133,136.047,136.047,1384499995.0
2005-05-19 23:45:00,136.045,136.048,135.99,136.005,1360300003.0
2005-05-20 00:00:00,135.992,136.004,135.874,135.917,1366499996.0
2005-05-20 00:15:00,135.917,135.942,135.871,135.887,1259499997.0
2005-05-20 00:30:00,135.886,135.913,135.856,135.867,1362000004.0
2005-05-20 00:45:00,135.868,135.927,135.846,135.915,1225499993.0
2005-05-20 01:00:00,135.914,135.959,135.901,135.949,1560199996.0
2005-05-20 01:15:00,135.969,135.999,135.947,135.974,1363799999.0
2005-05-20 01:30:00,135.985,136.003,135.916,135.972,1551700003.0
2005-05-20 01:45:00,135.972,136.015,135.965,136.01,1220399998.0
2005-05-20 02:00:00,135.997,136.077,135.982,136.051,1427299994.0
2005-05-20 02:15:00,136.055,136.08,136.005,136.058,1203099989.0
2005-05-20 02:30:00,136.05,136.092,136.011,136.072,1380999995.0
2005-05-20 02:45:00,136.088,136.108,135.929,135.939,1352200001.0
2005-05-20 03:00:00,135.932,135.966,135.901,135.908,1339499993.0
2005-05-20 03:15:00,135.904,135.919,135.86,135.89,1440300000.0
2005-05-20 03:30:00,135.882,135.913,135.861,135.865,1114399997.0
2005-05-20 03:45:00,135.869,135.918,135.852,135.905,1102499999.0
2005-05-20 04:00:00,135.898,135.941,135.887,135.925,978599993.0
2005-05-20 04:15:00,135.912,135.925,135.863,135.906,1505299999.0
2005-05-20 04:30:00,135.908,135.977,135.878,135.977,1140700001.0
2005-05-20 04:45:00,135.971,135.977,135.915,135.94,980199997.0
2005-05-20 05:00:00,135.94,135.957,135.917,135.933,1406399996.0
2005-05-20 05:15:00,135.941,135.97,135.924,135.929,1252599992.0
2005-05-20 05:30:00,135.936,135.974,135.926,135.968,1173600006.0
2005-05-20 05:45:00,135.962,135.986,135.913,135.95,1171199995.0
2005-05-20 06:00:00,135.932,135.968,135.929,135.958,1246799998.0
2005-05-20 06:15:00,135.96,135.975,135.925,135.975,1231199992.0
2005-05-20 06:30:00,135.971,135.978,135.873,135.891,1473399990.0
2005-05-20 06:45:00,135.894,135.932,135.883,135.907,1227699997.0
2005-05-20 07:00:00,135.918,135.925,135.875,135.91,1382200004.0
2005-05-20 07:15:00,135.905,135.933,135.865,135.885,1432200000.0
2005-05-20 07:30:00,135.885,135.932,135.872,135.932,1201999995.0
2005-05-20 07:45:00,135.93,135.932,135.897,135.914,951499999.0
2005-05-20 08:00:00,135.905,135.91,135.871,135.888,1103099995.0
2005-05-20 08:15:00,135.885,135.963,135.877,135.907,991200008.0
2005-05-20 08:30:00,135.896,135.896,135.826,135.875,1426699998.0
2005-05-20 08:45:00,135.874,135.919,135.863,135.897,1418499998.0
2005-05-20 09:00:00,135.892,135.913,135.812,135.813,1455099993.0
2005-05-20 09:15:00,135.797,135.84,135.792,135.826,1460699995.0
2005-05-20 09:30:00,135.838,135.867,135.752,135.755,1141099998.0
2005-05-20 09:45:00,135.753,135.83,135.729,135.815,1229299992.0
2005-05-20 10:00:00,135.8,135.855,135.731,135.757,1317199995.0
2005-05-20 10:15:00,135.753,135.805,135.702,135.774,1433799990.0
2005-05-20 10:30:00,135.785,135.816,135.762,135.778,1514200005.0
2005-05-20 10:45:00,135.772,135.853,135.751,135.839,1323499997.0
2005-05-20 11:00:00,135.854,135.887,135.738,135.78,1404500007.0
2005-05-20 11:15:00,135.773,135.85,135.771,135.824,1362100001.0
2005-05-20 11:30:00,135.824,135.874,135.803,135.842,1419300000.0
2005-05-20 11:45:00,135.845,135.879,135.837,135.863,1563099993.0
2005-05-20 12:00:00,135.858,135.881,135.835,135.868,1609300003.0
2005-05-20 12:15:00,135.865,135.888,135.843,135.875,1235100004.0
2005-05-20 12:30:00,135.873,135.923,135.845,135.909,1511700006.0
2005-05-20 12:45:00,135.914,135.957,135.901,135.913,1520499993.0
2005-05-20 13:00:00,135.92,135.938,135.828,135.848,1122800001.0
2005-05-20 13:15:00,135.849,135.897,135.79,135.806,1081899998.0
2005-05-20 13:30:00,135.799,135.838,135.762,135.83,1224899998.0
2005-05-20 13:45:00,135.85,135.909,135.85,135.865,1066999993.0
2005-05-20 14:00:00,135.866,135.945,135.813,135.94,1555899999.0
2005-05-20 14:15:00,135.935,136.018,135.931,136.006,1646500005.0
2005-05-20 14:30:00,136.008,136.048,135.914,135.947,1258399995.0
2005-05-20 14:45:00,135.94,135.985,135.86,135.916,1507200000.0
2005-05-20 15:00:00,135.928,135.928,135.771,135.86,1316999997.0
2005-05-20 15:15:00,135.823,135.85,135.787,135.807,1425699998.0
2005-05-20 15:30:00,135.794,135.83,135.77,135.776,1409300004.0
2005-05-20 15:45:00,135.78,135.795,135.683,135.715,1093599997.0
2005-05-20 16:00:00,135.717,135.767,135.713,135.738,1850099985.0
2005-05-20 16:15:00,135.73,135.812,135.709,135.775,1187899994.0
2005-05-20 16:30:00,135.78,135.809,135.712,135.715,1646500004.0
2005-05-20 16:45:00,135.717,135.734,135.653,135.653,1357300001.0
2005-05-20 17:00:00,135.644,135.669,135.59,135.622,1522399990.0
2005-05-20 17:15:00,135.636,135.724,135.621,135.713,1412199996.0
2005-05-20 17:30:00,135.714,135.814,135.703,135.759,1175900001.0
2005-05-20 17:45:00,135.745,135.791,135.678,135.764,1744500005.0
2005-05-20 18:00:00,135.77,135.84,135.723,135.735,19687399988.0
2005-05-20 18:15:00,135.739,135.861,135.726,135.795,15590899989.0
2005-05-20 18:30:00,135.795,135.982,135.788,135.91,11393599982.0
2005-05-20 18:45:00,135.901,135.924,135.846,135.863,9455199983.0
2005-05-20 19:00:00,135.857,135.874,135.77,135.771,7109199983.0
2005-05-20 19:15:00,135.77,135.839,135.709,135.794,8864599986.0
2005-05-20 19:30:00,135.793,135.809,135.7,135.759,8190599998.0
2005-05-20 19:45:00,135.767,135.786,135.723,135.768,5696999972.0
2005-05-20 20:00:00,135.774,135.794,135.705,135.769,7045699986.0
2005-05-20 20:15:00,135.778,135.788,135.7,135.763,8034199985.0
2005-05-20 20:30:00,135.772,135.807,135.717,135.792,10919799978.0
2005-05-20 20:45:00,135.795,135.797,135.737,135.737,10916999965.0
2005-05-20 21:00:00,135.73,135.764,135.698,135.724,7998499977.0
2005-05-20 21:15:00,135.726,135.767,135.699,135.722,8533500001.0
2005-05-20 21:30:00,135.744,135.777,135.706,135.758,4078399997.0
2005-05-20 21:45:00,135.772,135.809,135.734,135.791,2511400005.0
2005-05-20 22:00:00,135.793,135.85,135.786,135.839,2742900007.0
2005-05-20 22:15:00,135.86,135.874,135.807,135.837,3266600017.0
2005-05-20 22:30:00,135.843,135.851,135.7,135.797,3122699989.0
2005-05-20 22:45:00,135.79,135.848,135.752,135.78,2535999999.0
2005-05-22 23:00:00,135.722,135.835,135.684,135.684,1186499992.0
2005-05-22 23:15:00,135.668,135.72,135.666,135.715,1371699995.0
2005-05-22 23:30:00,135.706,135.723,135.66,135.702,1382899997.0
2005-05-22 23:45:00,135.697,135.71,135.641,135.682,1566299996.0
2005-05-23 00:00:00,135.67,135.745,135.67,135.685,1246699991.0
2005-05-23 00:15:00,135.704,135.713,135.662,135.687,999199998.0
2005-05-23 00:30:00,135.688,135.718,135.66,135.703,1432099995.0
2005-05-23 00:45:00,135.707,135.744,135.699,135.723,1287500001.0
2005-05-23 01:00:00,135.725,135.798,135.715,135.788,1548199997.0
2005-05-23 01:15:00,135.798,135.804,135.728,135.793,1329299999.0
2005-05-23 01:30:00,135.79,135.822,135.77,135.812,1557399995.0
2005-05-23 01:45:00,135.818,135.842,135.771,135.784,1068500000.0
2005-05-23 02:00:00,135.789,135.815,135.762,135.779,1512499994.0
2005-05-23 02:15:00,135.776,135.78,135.725,135.753,1461200000.0
2005-05-23 02:30:00,135.746,135.756,135.709,135.726,1180200004.0
2005-05-23 02:45:00,135.721,135.736,135.668,135.696,1434899998.0
2005-05-23 03:00:00,135.718,135.763,135.708,135.732,1283699995.0
2005-05-23 03:15:00,135.742,135.754,135.664,135.664,1157700004.0
2005-05-23 03:30:00,135.662,135.691,135.655,135.677,1423899999.0
2005-05-23 03:45:00,135.682,135.722,135.666,135.7,1062300003.0
2005-05-23 04:00:00,135.705,135.731,135.669,135.715,1477299998.0
2005-05-23 04:15:00,135.712,135.719,135.664,135.714,1243099993.0
2005-05-23 04:30:00,135.717,135.746,135.689,135.746,1039299999.0
2005-05-23 04:45:00,135.733,135.757,135.703,135.74,1200900000.0
2005-05-23 05:00:00,135.746,135.793,135.734,135.745,1365399995.0
2005-05-23 05:15:00,135.751,135.761,135.695,135.722,967600000.0
2005-05-23 05:30:00,135.723,135.727,135.663,135.664,1373099999.0
2005-05-23 05:45:00,135.657,135.671,135.627,135.645,1022899999.0
2005-05-23 06:00:00,135.636,135.662,135.613,135.624,1313399997.0
2005-05-23 06:15:00,135.639,135.668,135.618,135.652,1161700003.0
2005-05-23 06:30:00,135.653,135.671,135.623,135.645,1923599992.0
2005-05-23 06:45:00,135.636,135.664,135.603,135.629,1547599999.0
2005-05-23 07:00:00,135.635,135.638,135.573,135.59,1202399999.0
2005-05-23 07:15:00,135.588,135.626,135.58,135.613,1436799999.0
2005-05-23 07:30:00,135.608,135.647,135.596,135.63,1257499992.0
2005-05-23 07:45:00,135.626,135.643,135.591,135.603,1193999993.0
2005-05-23 08:00:00,135.595,135.662,135.569,135.661,1501299983.0
2005-05-23 08:15:00,135.668,135.688,135.582,135.592,1377899993.0
2005-05-23 08:30:00,135.592,135.635,135.566,135.583,1574599991.0
2005-05-23 08:45:00,135.583,135.6,135.468,135.485,1382199991.0
2005-05-23 09:00:00,135.487,135.576,135.487,135.515,1495599997.0
2005-05-23 09:15:00,135.513,135.547,135.499,135.526,1259700005.0
2005-05-23 09:30:00,135.528,135.576,135.497,135.564,1274099994.0
2005-05-23 09:45:00,135.572,135.604,135.559,135.569,931599996.0
2005-05-23 10:00:00,135.566,135.59,135.496,135.496,1301799999.0
2005-05-23 10:15:00,135.494,135.511,135.449,135.457,1436600001.0
2005-05-23 10:30:00,135.457,135.457,135.377,135.422,1327299995.0
2005-05-23 10:45:00,135.416,135.428,135.341,135.369,1388399999.0
2005-05-23 11:00:00,135.38,135.417,135.38,135.399,1426300003.0
2005-05-23 11:15:00,135.395,135.424,135.379,135.387,1275299987.0
2005-05-23 11:30:00,135.396,135.455,135.344,135.379,1560699991.0
2005-05-23 11:45:00,135.387,135.408,135.359,135.383,1483400005.0
2005-05-23 12:00:00,135.385,135.429,135.379,135.412,1475299989.0
2005-05-23 12:15:00,135.414,135.426,135.387,135.398,1395099999.0
2005-05-23 12:30:00,135.405,135.461,135.395,135.43,1400800003.0
2005-05-23 12:45:00,135.431,135.431,135.295,135.299,1292699999.0
2005-05-23 13:00:00,135.32,135.35,135.288,135.341,1190099998.0
2005-05-23 13:15:00,135.335,135.404,135.334,135.363,1153099996.0
2005-05-23 13:30:00,135.367,135.378,135.287,135.365,1325199994.0
2005-05-23 13:45:00,135.374,135.431,135.368,135.39,1348299998.0
2005-05-23 14:00:00,135.398,135.452,135.394,135.417,1581500014.0
2005-05-23 14:15:00,135.412,135.452,135.383,135.446,1538400001.0
2005-05-23 14:30:00,135.445,135.456,135.385,135.397,1343600000.0
2005-05-23 14:45:00,135.398,135.425,135.387,135.399,1240699996.0
2005-05-23 15:00:00,135.408,135.42,135.356,135.361,1418499995.0
2005-05-23 15:15:00,135.347,135.401,135.307,135.401,1525800001.0
2005-05-23 15:30:00,135.403,135.408,135.337,135.366,1495799997.0
2005-05-23 15:45:00,135.368,135.378,135.278,135.368,1378199998.0
2005-05-23 16:00:00,135.374,135.388,135.34,135.382,1184899996.0
2005-05-23 16:15:00,135.375,135.44,135.355,135.427,1081699997.0
2005-05-23 16:30:00,135.427,135.518,135.422,135.483,1558900001.0
2005-05-23 16:45:00,135.487,135.487,135.402,135.403,1598500004.0
2005-05-23 17:00:00,135.395,135.485,135.395,135.485,1391899998.0
2005-05-23 17:15:00,135.476,135.476,135.423,135.452,1191500003.0
2005-05-23 17:30:00,135.451,135.482,135.445,135.455,1110499993.0
2005-05-23 17:45:00,135.455,135.468,135.38,135.433,1040999994.0
2005-05-23 18:00:00,135.427,135.432,135.338,135.394,19398099939.0
2005-05-23 18:15:00,135.393,135.438,135.328,135.33,15879399972.0
2005-05-23 18:30:00,135.328,135.38,135.323,135.38,11085199951.0
2005-05-23 18:45:00,135.378,135.416,135.359,135.398,9329199981.0
2005-05-23 19:00:00,135.39,135.403,135.34,135.372,8187299981.0
2005-05-23 19:15:00,135.365,135.396,135.356,135.394,9081399981.0
2005-05-23 19:30:00,135.374,135.392,135.321,135.362,8906099982.0
2005-05-23 19:45:00,135.368,135.404,135.352,135.398,6180099987.0
2005-05-23 20:00:00,135.402,135.436,135.37,135.392,7174199998.0
2005-05-23 20:15:00,135.4,135.422,135.365,135.393,7788499992.0
2005-05-23 20:30:00,135.389,135.398,135.354,135.362,10833699981.0
2005-05-23 20:45:00,135.368,135.374,135.317,135.366,10513499982.0
2005-05-23 21:00:00,135.358,135.384,135.313,135.378,8696399988.0
2005-05-23 21:15:00,135.38,135.406,135.345,135.358,8547299989.0
2005-05-23 21:30:00,135.357,135.405,135.338,135.39,4333999984.0
2005-05-23 21:45:00,135.388,135.414,135.365,135.398,2545099984.0
2005-05-23 22:00:00,135.4,135.433,135.378,135.418,2816599993.0
2005-05-23 22:15:00,135.422,135.451,135.415,135.438,2850699997.0
2005-05-23 22:30:00,135.439,135.451,135.387,135.412,3338599998.0
2005-05-23 22:45:00,135.405,135.446,135.353,135.365,2851400001.0
2005-05-23 23:00:00,135.393,135.438,135.33,135.409,1607799997.0
2005-05-23 23:15:00,135.422,135.422,135.337,135.348,1165099999.0
2005-05-23 23:30:00,135.348,135.354,135.325,135.325,1204900001.0
2005-05-23 23:45:00,135.32,135.374,135.312,135.332,1164500003.0
2005-05-24 00:00:00,135.322,135.381,135.316,135.377,1132799999.0
2005-05-24 00:15:00,135.385,135.402,135.356,135.39,1325300006.0
2005-05-24 00:30:00,135.39,135.508,135.381,135.414,1336999992.0
2005-05-24 00:45:00,135.418,135.452,135.395,135.405,1182700007.0
2005-05-24 01:00:00,135.411,135.448,135.387,135.412,1186800006.0
2005-05-24 01:15:00,135.425,135.504,135.35,135.404,1397100006.0
2005-05-24 01:30:00,135.4,135.451,135.39,135.448,1558599996.0
2005-05-24 01:45:00,135.443,135.461,135.333,135.342,1322200002.0
2005-05-24 02:00:00,135.342,135.419,135.342,135.365,1145899998.0
2005-05-24 02:15:00,135.371,135.383,135.324,135.34,1167300003.0
2005-05-24 02:30:00,135.339,135.381,135.337,135.377,1256000001.0
2005-05-24 02:45:00,135.381,135.413,135.327,135.335,1067699997.0
2005-05-24 03:00:00,135.342,135.364,135.314,135.351,1329299991.0
2005-05-24 03:15:00,135.351,135.36,135.309,135.31,1518299999.0
2005-05-24 03:30:00,135.305,135.325,135.27,135.274,857499991.0
2005-05-24 03:45:00,135.283,135.322,135.266,135.29,1420800007.0
2005-05-24 04:00:00,135.288,135.33,135.274,135.278,970400000.0
2005-05-24 04:15:00,135.273,135.333,135.267,135.296,1286699992.0
2005-05-24 04:30:00,135.302,135.312,135.26,135.27,1111500003.0
2005-05-24 04:45:00,135.259,135.268,135.235,135.25,1016699992.0
2005-05-24 05:00:00,135.25,135.276,135.235,135.248,1292799998.0
2005-05-24 05:15:00,135.249,135.266,135.225,135.255,901699995.0
2005-05-24 05:30:00,135.248,135.288,135.242,135.26,719300001.0
2005-05-24 05:45:00,135.272,135.29,135.236,135.27,1181000001.0
2005-05-24 06:00:00,135.267,135.299,135.223,135.23,1553999999.0
2005-05-24 06:15:00,135.235,135.247,135.21,135.22,1007799997.0
2005-05-24 06:30:00,135.22,135.22,135.183,135.185,1107900001.0
2005-05-24 06:45:00,135.194,135.205,135.167,135.17,1249500000.0
2005-05-24 07:00:00,135.168,135.19,135.135,135.146,1238000001.0
2005-05-24 07:15:00,135.145,135.181,135.14,135.16,1078999989.0
2005-05-24 07:30:00,135.152,135.177,135.132,135.173,1105300004.0
2005-05-24 07:45:00,135.168,135.204,135.143,135.197,1025699994.0
2005-05-24 08:00:00,135.195,135.269,135.172,135.21,1351300003.0
2005-05-24 08:15:00,135.222,135.324,135.213,135.322,1331899993.0
2005-05-24 08:30:00,135.32,135.331,135.229,135.245,1431099997.0
2005-05-24 08:45:00,135.242,135.303,135.214,135.302,1485199995.0
2005-05-24 09:00:00,135.295,135.301,135.214,135.238,1130899995.0
2005-05-24 09:15:00,135.236,135.244,135.205,135.231,1139199993.0
2005-05-24 09:30:00,135.245,135.303,135.226,135.29,1169500005.0
2005-05-24 09:45:00,135.303,135.341,135.267,135.341,1366799999.0
2005-05-24 10:00:00,135.341,135.355,135.249,135.285,1514900010.0
2005-05-24 10:15:00,135.285,135.361,135.24,135.361,1544699995.0
2005-05-24 10:30:00,135.359,135.359,135.251,135.262,1313900000.0
2005-05-24 10:45:00,135.268,135.319,135.257,135.309,1278699997.0
2005-05-24 11:00:00,135.278,135.366,135.196,135.202,1448000004.0
2005-05-24 11:15:00,135.192,135.226,135.154,135.172,1397100003.0
2005-05-24 11:30:00,135.183,135.247,135.177,135.207,1442999997.0
2005-05-24 11:45:00,135.21,135.253,135.122,135.122,1595800006.0
2005-05-24 12:00:00,135.108,135.17,135.045,135.137,1701699986.0
2005-05-24 12:15:00,135.131,135.258,135.115,135.233,1322600005.0
2005-05-24 12:30:00,135.225,135.23,135.084,135.088,1194600003.0
2005-05-24 12:45:00,135.106,135.198,135.106,135.169,1448599999.0
2005-05-24 13:00:00,135.175,135.242,135.134,135.235,1236999997.0
2005-05-24 13:15:00,135.232,135.252,135.186,135.22,1303999991.0
2005-05-24 13:30:00,135.231,135.417,135.225,135.406,1274999999.0
2005-05-24 13:45:00,135.399,135.425,135.331,135.41,1202699993.0
2005-05-24 14:00:00,135.419,135.419,135.343,135.365,1276999992.0
2005-05-24 14:15:00,135.355,135.442,135.344,135.425,1369700003.0
2005-05-24 14:30:00,135.438,135.579,135.416,135.515,1322199996.0
2005-05-24 14:45:00,135.508,135.518,135.413,135.413,1426699995.0
2005-05-24 15:00:00,135.422,135.425,135.366,135.394,1315699995.0
2005-05-24 15:15:00,135.374,135.432,135.374,135.424,1401500000.0
2005-05-24 15:30:00,135.428,135.428,135.352,135.355,1136799994.0
2005-05-24 15:45:00,135.362,135.455,135.356,135.43,1310999999.0
2005-05-24 16:00:00,135.426,135.431,135.369,135.385,1081799996.0
2005-05-24 16:15:00,135.385,135.385,135.316,135.347,1518099993.0
2005-05-24 16:30:00,135.341,135.37,135.266,135.27,1362500003.0
2005-05-24 16:45:00,135.273,135.299,135.22,135.243,1295900012.0
2005-05-24 17:00:00,135.238,135.378,135.231,135.357,1450699998.0
2005-05-24 17:15:00,135.346,135.362,135.318,135.34,1180999998.0
2005-05-24 17:30:00,135.347,135.413,135.337,135.347,1189499996.0
2005-05-24 17:45:00,135.347,135.362,135.258,135.258,1086699993.0
2005-05-24 18:00:00,135.251,135.29,135.225,135.263,17945599975.0
2005-05-24 18:15:00,135.264,135.331,135.223,135.269,15204299984.0
2005-05-24 18:30:00,135.253,135.323,135.158,135.202,11577899988.0
2005-05-24 18:45:00,135.246,135.298,135.167,135.182,9588000000.0
2005-05-24 19:00:00,135.172,135.186,135.131,135.141,7129799984.0
2005-05-24 19:15:00,135.134,135.232,135.125,135.214,8913200017.0
2005-05-24 19:30:00,135.22,135.276,135.162,135.162,8565399986.0
2005-05-24 19:45:00,135.16,135.247,135.149,135.151,6294299998.0
2005-05-24 20:00:00,135.15,135.241,135.132,135.167,7378199997.0
2005-05-24 20:15:00,135.178,135.214,135.131,135.213,7611299988.0
2005-05-24 20:30:00,135.213,135.22,135.108,135.19,11606599990.0
2005-05-24 20:45:00,135.195,135.328,135.185,135.26,10181999968.0
2005-05-24 21:00:00,135.282,135.337,135.255,135.335,8947999985.0
2005-05-24 21:15:00,135.34,135.368,135.31,135.361,8257099987.0
2005-05-24 21:30:00,135.362,135.375,135.324,135.338,3976599989.0
2005-05-24 21:45:00,135.34,135.359,135.313,135.329,2415599989.0
2005-05-24 22:00:00,135.327,135.345,135.294,135.345,2700200003.0
2005-05-24 22:15:00,135.31,135.359,135.26,135.32,2494599990.0
2005-05-24 22:30:00,135.322,135.358,135.295,135.341,3261899983.0
2005-05-24 22:45:00,135.347,135.444,135.34,135.413,2413499995.0
2005-05-24 23:00:00,135.468,135.468,135.238,135.298,1612199997.0
2005-05-24 23:15:00,135.338,135.395,135.271,135.315,1195999998.0
2005-05-24 23:30:00,135.312,135.376,135.293,135.332,1253600004.0
2005-05-24 23:45:00,135.339,135.365,135.323,135.35,1134000003.0
2005-05-25 00:00:00,135.345,135.406,135.329,135.34,1402099992.0
2005-05-25 00:15:00,135.341,135.352,135.302,135.32,1413199991.0
2005-05-25 00:30:00,135.32,135.337,135.223,135.279,1287099993.0
2005-05-25 00:45:00,135.279,135.286,135.195,135.195,1262300000.0
2005-05-25 01:00:00,135.197,135.278,135.175,135.175,1174100001.0
2005-05-25 01:15:00,135.18,135.18,135.064,135.088,1552199998.0
2005-05-25 01:30:00,135.087,135.096,135.04,135.08,1223199995.0
2005-05-25 01:45:00,135.082,135.104,135.029,135.06,1133200006.0
2005-05-25 02:00:00,135.058,135.163,135.044,135.145,1393299996.0
2005-05-25 02:15:00,135.128,135.194,135.121,135.188,1307499996.0
2005-05-25 02:30:00,135.186,135.255,135.174,135.22,1123500001.0
2005-05-25 02:45:00,135.221,135.23,135.097,135.125,1270499997.0
2005-05-25 03:00:00,135.133,135.192,135.119,135.18,923899993.0
2005-05-25 03:15:00,135.18,135.206,135.154,135.17,1373300005.0
2005-05-25 03:30:00,135.165,135.175,135.093,135.095,897999997.0
2005-05-25 03:45:00,135.102,135.113,135.03,135.11,1106399998.0
2005-05-25 04:00:00,135.106,135.137,135.091,135.112,1093599998.0
2005-05-25 04:15:00,135.112,135.167,135.106,135.146,1352200009.0
2005-05-25 04:30:00,135.152,135.169,135.106,135.115,1007600003.0
2005-05-25 04:45:00,135.116,135.151,135.1,135.14,1043700002.0
2005-05-25 05:00:00,135.144,135.169,135.125,135.137,1402000014.0
2005-05-25 05:15:00,135.128,135.18,135.114,135.145,1226000000.0
2005-05-25 05:30:00,135.128,135.175,135.122,135.166,904799996.0
2005-05-25 05:45:00,135.17,135.211,135.157,135.172,1186599994.0
2005-05-25 06:00:00,135.162,135.205,135.142,135.174,1135699991.0
2005-05-25 06:15:00,135.181,135.225,135.165,135.214,1080100006.0
2005-05-25 06:30:00,135.198,135.199,135.149,135.168,1132400004.0
2005-05-25 06:45:00,135.174,135.181,135.112,135.142,1126299996.0
2005-05-25 07:00:00,135.173,135.203,135.117,135.136,1516799991.0
2005-05-25 07:15:00,135.125,135.188,135.114,135.176,973999992.0
2005-05-25 07:30:00,135.166,135.213,135.117,135.123,1413299996.0
2005-05-25 07:45:00,135.112,135.191,135.101,135.177,1175199997.0
2005-05-25 08:00:00,135.163,135.165,135.136,135.152,1268400004.0
2005-05-25 08:15:00,135.142,135.158,135.082,135.082,1357200000.0
2005-05-25 08:30:00,135.085,135.119,135.052,135.112,1698500001.0
2005-05-25 08:45:00,135.118,135.169,135.103,135.15,1497600005.0
2005-05-25 09:00:00,135.145,135.194,135.118,135.157,1545500003.0
2005-05-25 09:15:00,135.166,135.207,135.12,135.146,1225899999.0
2005-05-25 09:30:00,135.142,135.152,135.085,135.085,1100699999.0
2005-05-25 09:45:00,135.093,135.146,135.065,135.128,1354499997.0
2005-05-25 10:00:00,135.143,135.176,135.089,135.138,1586299996.0
2005-05-25 10:15:00,135.134,135.145,135.099,135.123,1420399998.0
2005-05-25 10:30:00,135.123,135.141,135.05,135.132,1428599996.0
2005-05-25 10:45:00,135.137,135.176,135.112,135.175,1422999998.0
2005-05-25 11:00:00,135.173,135.234,135.173,135.195,1205400001.0
2005-05-25 11:15:00,135.187,135.305,135.173,135.305,1242599988.0
2005-05-25 11:30:00,135.314,135.344,135.293,135.316,1430499997.0
2005-05-25 11:45:00,135.323,135.37,135.311,135.356,1724299995.0
2005-05-25 12:00:00,135.352,135.386,135.298,135.319,1493100004.0
2005-05-25 12:15:00,135.318,135.388,135.318,135.362,1043099996.0
2005-05-25 12:30:00,135.365,135.404,135.338,135.345,1111199998.0
2005-05-25 12:45:00,135.339,135.37,135.293,135.293,1344599998.0
2005-05-25 13:00:00,135.298,135.372,135.294,135.364,1343499992.0
2005-05-25 13:15:00,135.363,135.45,135.329,135.342,1354300005.0
2005-05-25 13:30:00,135.34,135.421,135.336,135.368,1178899995.0
2005-05-25 13:45:00,135.362,135.405,135.333,135.387,1242499995.0
2005-05-25 14:00:00,135.393,135.398,135.3,135.302,1573299991.0
2005-05-25 14:15:00,135.304,135.367,135.304,135.353,1267800007.0
2005-05-25 14:30:00,135.343,135.393,135.268,135.333,1638300008.0
2005-05-25 14:45:00,135.329,135.433,135.315,135.391,1333100001.0
2005-05-25 15:00:00,135.41,135.422,135.353,135.386,1418000001.0
2005-05-25 15:15:00,135.387,135.475,135.369,135.458,1552899999.0
2005-05-25 15:30:00,135.454,135.487,135.398,135.423,1210100003.0
2005-05-25 15:45:00,135.43,135.463,135.387,135.463,1434799997.0
2005-05-25 16:00:00,135.499,135.61,135.499,135.571,1403499998.0
2005-05-25 16:15:00,135.578,135.716,135.562,135.575,1102299999.0
2005-05-25 16:30:00,135.587,135.665,135.572,135.585,1272399999.0
2005-05-25 16:45:00,135.593,135.678,135.577,135.676,1325799996.0
2005-05-25 17:00:00,135.686,135.87,135.65,135.788,1380899998.0
2005-05-25 17:15:00,135.779,135.835,135.779,135.8,1194899999.0
2005-05-25 17:30:00,135.803,135.843,135.77,135.786,1235100001.0
2005-05-25 17:45:00,135.779,135.783,135.694,135.73,1185199991.0
2005-05-25 18:00:00,135.725,135.726,135.608,135.615,20146499968.0
2005-05-25 18:15:00,135.611,135.682,135.598,135.682,16103099966.0
2005-05-25 18:30:00,135.684,135.811,135.675,135.811,11540399984.0
2005-05-25 18:45:00,135.809,135.817,135.77,135.806,9308500001.0
2005-05-25 19:00:00,135.802,135.821,135.766,135.79,7612999998.0
2005-05-25 19:15:00,135.775,135.805,135.763,135.787,8563799992.0
2005-05-25 19:30:00,135.787,135.789,135.73,135.75,8594399978.0
2005-05-25 19:45:00,135.747,135.751,135.716,135.718,6377499993.0
2005-05-25 20:00:00,135.727,135.744,135.682,135.738,6431300001.0
2005-05-25 20:15:00,135.742,135.767,135.721,135.76,7972499966.0
2005-05-25 20:30:00,135.757,135.78,135.718,135.753,11177399982.0
2005-05-25 20:45:00,135.76,135.773,135.712,135.722,11587999976.0
2005-05-25 21:00:00,135.723,135.772,135.719,135.73,8223000016.0
2005-05-25 21:15:00,135.733,135.745,135.673,135.713,8416299996.0
2005-05-25 21:30:00,135.707,135.754,135.695,135.738,4238100000.0
2005-05-25 21:45:00,135.708,135.757,135.685,135.74,2449500011.0
2005-05-25 22:00:00,135.74,135.75,135.718,135.718,2902199981.0
2005-05-25 22:15:00,135.718,135.722,135.665,135.71,2693399986.0
2005-05-25 22:30:00,135.71,135.724,135.636,135.692,3310999984.0
2005-05-25 22:45:00,135.695,135.74,135.67,135.69,2840899989.0
2005-05-25 23:00:00,135.68,135.721,135.629,135.701,1722300003.0
2005-05-25 23:15:00,135.705,135.739,135.658,135.697,1325600003.0
2005-05-25 23:30:00,135.718,135.745,135.665,135.712,1056199997.0
2005-05-25 23:45:00,135.71,135.715,135.583,135.61,1146599996.0
2005-05-26 00:00:00,135.602,135.625,135.555,135.61,1017899995.0
2005-05-26 00:15:00,135.615,135.645,135.552,135.62,1059699997.0
2005-05-26 00:30:00,135.626,135.705,135.626,135.648,1331699996.0
2005-05-26 00:45:00,135.653,135.674,135.595,135.674,1358299998.0
2005-05-26 01:00:00,135.664,135.672,135.613,135.661,1295700005.0
2005-05-26 01:15:00,135.662,135.68,135.579,135.653,1342599991.0
2005-05-26 01:30:00,135.65,135.764,135.62,135.749,1286799997.0
2005-05-26 01:45:00,135.746,135.834,135.74,135.775,1225999998.0
2005-05-26 02:00:00,135.773,135.802,135.733,135.746,1450900003.0
2005-05-26 02:15:00,135.746,135.859,135.741,135.849,1509500005.0
2005-05-26 02:30:00,135.852,135.92,135.803,135.83,1082799997.0
2005-05-26 02:45:00,135.817,135.868,135.79,135.848,1165700001.0
2005-05-26 03:00:00,135.847,135.91,135.84,135.88,862200006.0
2005-05-26 03:15:00,135.873,135.92,135.844,135.92,1046599998.0
2005-05-26 03:30:00,135.915,135.937,135.869,135.884,1101100005.0
2005-05-26 03:45:00,135.891,135.903,135.851,135.853,1025599994.0
2005-05-26 04:00:00,135.852,135.903,135.852,135.885,1002799990.0
2005-05-26 04:15:00,135.88,135.913,135.863,135.908,1204900003.0
2005-05-26 04:30:00,135.915,135.993,135.898,135.975,1120199999.0
2005-05-26 04:45:00,135.969,135.982,135.946,135.96,1100500003.0
2005-05-26 05:00:00,135.96,135.998,135.95,135.951,854400005.0
2005-05-26 05:15:00,135.955,135.975,135.912,135.951,905799998.0
2005-05-26 05:30:00,135.968,135.986,135.961,135.97,725000004.0
2005-05-26 05:45:00,135.97,135.986,135.882,135.95,1029300004.0
2005-05-26 06:00:00,135.946,135.948,135.887,135.909,1051099990.0
2005-05-26 06:15:00,135.911,135.921,135.728,135.785,1252799998.0
2005-05-26 06:30:00,135.786,135.786,135.632,135.669,1315199991.0
2005-05-26 06:45:00,135.679,135.7,135.637,135.641,1423600000.0
2005-05-26 07:00:00,135.65,135.682,135.631,135.671,1380599999.0
2005-05-26 07:15:00,135.662,135.676,135.589,135.619,1292099993.0
2005-05-26 07:30:00,135.619,135.63,135.538,135.538,1398700006.0
2005-05-26 07:45:00,135.524,135.569,135.399,135.441,1509699986.0
2005-05-26 08:00:00,135.433,135.437,135.305,135.358,1344900001.0
2005-05-26 08:15:00,135.372,135.417,135.302,135.39,1457100008.0
2005-05-26 08:30:00,135.394,135.544,135.376,135.527,1548399997.0
2005-05-26 08:45:00,135.511,135.646,135.498,135.639,1693100002.0
2005-05-26 09:00:00,135.633,135.639,135.555,135.568,1518100001.0
2005-05-26 09:15:00,135.568,135.59,135.554,135.569,1217599998.0
2005-05-26 09:30:00,135.576,135.623,135.563,135.613,1235100003.0
2005-05-26 09:45:00,135.619,135.661,135.617,135.653,946000000.0
2005-05-26 10:00:00,135.643,135.675,135.606,135.651,1116699995.0
2005-05-26 10:15:00,135.637,135.699,135.624,135.635,1240400004.0
2005-05-26 10:30:00,135.635,135.684,135.605,135.667,1289000001.0
2005-05-26 10:45:00,135.68,135.714,135.642,135.673,1283100002.0
2005-05-26 11:00:00,135.666,135.675,135.559,135.615,1340099991.0
2005-05-26 11:15:00,135.603,135.705,135.575,135.577,1299200004.0
2005-05-26 11:30:00,135.577,135.637,135.573,135.625,1683699994.0
2005-05-26 11:45:00,135.628,135.663,135.551,135.573,1462800000.0
2005-05-26 12:00:00,135.572,135.593,135.527,135.57,1537300007.0
2005-05-26 12:15:00,135.568,135.583,135.543,135.565,1356100008.0
2005-05-26 12:30:00,135.565,135.637,135.553,135.564,1187600001.0
2005-05-26 12:45:00,135.578,135.579,135.478,135.478,1351000002.0
2005-05-26 13:00:00,135.477,135.489,135.448,135.462,1180700000.0
2005-05-26 13:15:00,135.453,135.453,135.348,135.444,1553599992.0
2005-05-26 13:30:00,135.452,135.473,135.378,135.468,1392199995.0
2005-05-26 13:45:00,135.473,135.517,135.466,135.484,1052799995.0
2005-05-26 14:00:00,135.488,135.572,135.466,135.545,1609199998.0
2005-05-26 14:15:00,135.552,135.6,135.496,135.505,1281299995.0
2005-05-26 14:30:00,135.453,135.527,135.37,135.392,1568099999.0
2005-05-26 14:45:00,135.385,135.471,135.378,135.453,1469400002.0
2005-05-26 15:00:00,135.461,135.505,135.443,135.47,1555299991.0
2005-05-26 15:15:00,135.455,135.471,135.414,135.443,1458899994.0
2005-05-26 15:30:00,135.439,135.554,135.431,135.497,1242400001.0
2005-05-26 15:45:00,135.492,135.53,135.409,135.435,1272399994.0
2005-05-26 16:00:00,135.437,135.446,135.333,135.375,1208500000.0
2005-05-26 16:15:00,135.373,135.373,135.32,135.335,1251199999.0
2005-05-26 16:30:00,135.339,135.351,135.257,135.327,1376500003.0
2005-05-26 16:45:00,135.332,135.38,135.307,135.313,1413800005.0
2005-05-26 17:00:00,135.306,135.322,135.177,135.252,1552199999.0
2005-05-26 17:15:00,135.252,135.261,135.169,135.241,1090600001.0
2005-05-26 17:30:00,135.225,135.225,135.095,135.118,1199400000.0
2005-05-26 17:45:00,135.112,135.186,135.082,135.13,1300399998.0
2005-05-26 18:00:00,135.138,135.169,135.102,135.115,19935599987.0
2005-05-26 18:15:00,135.114,135.131,135.072,135.08,15785799988.0
2005-05-26 18:30:00,135.053,135.101,134.989,135.095,11736399981.0
2005-05-26 18:45:00,135.093,135.139,135.071,135.128,9419400001.0
2005-05-26 19:00:00,135.113,135.126,135.053,135.053,7214799997.0
2005-05-26 19:15:00,135.045,135.063,134.937,135.016,8786399965.0
2005-05-26 19:30:00,135.02,135.072,135.002,135.067,8155599990.0
2005-05-26 19:45:00,135.075,135.116,135.06,135.098,6038900001.0
2005-05-26 20:00:00,135.101,135.115,135.059,135.069,6738800000.0
2005-05-26 20:15:00,135.08,135.08,134.978,134.983,7247899982.0
2005-05-26 20:30:00,134.98,135.027,134.915,135.006,10771299986.0
2005-05-26 20:45:00,135.02,135.113,135.008,135.054,11408199959.0
2005-05-26 21:00:00,135.048,135.088,135.024,135.024,8561000002.0
2005-05-26 21:15:00,135.028,135.07,135.002,135.037,8674999974.0
2005-05-26 21:30:00,135.03,135.048,134.994,135.045,4021899997.0
2005-05-26 21:45:00,135.047,135.047,134.961,134.961,2557199987.0
2005-05-26 22:00:00,134.977,135.031,134.964,135.02,2831699984.0
2005-05-26 22:15:00,135.029,135.033,134.967,134.993,2848299992.0
2005-05-26 22:30:00,134.989,135.017,134.942,134.965,3422300001.0
2005-05-26 22:45:00,134.962,135.074,134.955,135.014,2558500008.0
2005-05-26 23:00:00,135.062,135.08,134.963,135.06,1482700002.0
2005-05-26 23:15:00,135.025,135.075,135.013,135.055,1274700001.0
2005-05-26 23:30:00,135.052,135.063,134.997,135.043,1263399997.0
2005-05-26 23:45:00,135.015,135.067,134.958,135.035,1077399996.0
2005-05-27 00:00:00,135.02,135.063,134.982,135.058,981600003.0
2005-05-27 00:15:00,135.065,135.127,135.053,135.117,1410100000.0
2005-05-27 00:30:00,135.113,135.146,135.098,135.126,1313299999.0
2005-05-27 00:45:00,135.13,135.139,135.061,135.125,1511299995.0
2005-05-27 01:00:00,135.12,135.147,135.074,135.119,1024999996.0
2005-05-27 01:15:00,135.132,135.143,135.09,135.142,1302299994.0
2005-05-27 01:30:00,135.14,135.143,135.097,135.112,1603099989.0
2005-05-27 01:45:00,135.108,135.143,135.094,135.102,1279299995.0
2005-05-27 02:00:00,135.109,135.147,135.1,135.123,1316800006.0
2005-05-27 02:15:00,135.128,135.138,135.09,135.11,1085800001.0
2005-05-27 02:30:00,135.108,135.123,135.09,135.107,1126899999.0
2005-05-27 02:45:00,135.122,135.138,135.088,135.138,1239599994.0
2005-05-27 03:00:00,135.127,135.235,135.126,135.227,1061599997.0
2005-05-27 03:15:00,135.227,135.235,135.187,135.197,1155100003.0
2005-05-27 03:30:00,135.197,135.211,135.142,135.147,831299997.0
2005-05-27 03:45:00,135.15,135.165,135.14,135.15,660199993.0
2005-05-27 04:00:00,135.148,135.157,135.104,135.155,1148599994.0
2005-05-27 04:15:00,135.154,135.214,135.137,135.189,1396900005.0
2005-05-27 04:30:00,135.195,135.195,135.116,135.16,1174099997.0
2005-05-27 04:45:00,135.163,135.196,135.155,135.17,1046499996.0
2005-05-27 05:00:00,135.157,135.162,135.095,135.112,924500000.0
2005-05-27 05:15:00,135.123,135.142,135.088,135.097,977499997.0
2005-05-27 05:30:00,135.093,135.147,135.084,135.089,965999998.0
2005-05-27 05:45:00,135.088,135.095,135.047,135.06,925500005.0
2005-05-27 06:00:00,135.055,135.063,135.016,135.016,1282499999.0
2005-05-27 06:15:00,134.998,135.051,134.976,134.997,1406799997.0
2005-05-27 06:30:00,134.997,135.019,134.951,134.982,1309399996.0
2005-05-27 06:45:00,134.983,135.001,134.949,134.977,1297199993.0
2005-05-27 07:00:00,134.983,134.991,134.953,134.98,1374099994.0
2005-05-27 07:15:00,134.976,135.009,134.963,135.003,1295099999.0
2005-05-27 07:30:00,135.005,135.046,134.965,135.04,1071500003.0
2005-05-27 07:45:00,135.035,135.047,135.008,135.016,1194699997.0
2005-05-27 08:00:00,135.011,135.088,135.008,135.088,1035600005.0
2005-05-27 08:15:00,135.08,135.117,135.058,135.07,1487199991.0
2005-05-27 08:30:00,135.069,135.133,135.031,135.124,1569799992.0
2005-05-27 08:45:00,135.12,135.12,135.063,135.07,1469599987.0
2005-05-27 09:00:00,135.062,135.128,135.062,135.108,1420900000.0
2005-05-27 09:15:00,135.107,135.145,135.097,135.14,1261500001.0
2005-05-27 09:30:00,135.138,135.163,135.095,135.102,1251699990.0
2005-05-27 09:45:00,135.107,135.176,135.103,135.143,1246500001.0
2005-05-27 10:00:00,135.123,135.225,135.113,135.201,1147999995.0
2005-05-27 10:15:00,135.198,135.264,135.193,135.224,1508300000.0
2005-05-27 10:30:00,135.223,135.272,135.207,135.258,1383499993.0
2005-05-27 10:45:00,135.262,135.272,135.208,135.228,1150900005.0
2005-05-27 11:00:00,135.233,135.258,135.197,135.218,1420399990.0
2005-05-27 11:15:00,135.207,135.236,135.148,135.165,1510699993.0
2005-05-27 11:30:00,135.171,135.182,135.089,135.125,1370399999.0
2005-05-27 11:45:00,135.128,135.139,135.099,135.111,1489200000.0
2005-05-27 12:00:00,135.112,135.145,135.084,135.14,1487500001.0
2005-05-27 12:15:00,135.135,135.155,135.096,135.104,812500001.0
2005-05-27 12:30:00,135.105,135.12,135.068,135.085,1089099996.0
2005-05-27 12:45:00,135.093,135.175,135.064,135.155,1332699999.0
2005-05-27 13:00:00,135.155,135.155,135.1,135.119,1245800005.0
2005-05-27 13:15:00,135.113,135.203,135.084,135.203,1259899997.0
2005-05-27 13:30:00,135.214,135.24,135.17,135.225,1319399990.0
2005-05-27 13:45:00,135.225,135.275,135.201,135.209,1223099996.0
2005-05-27 14:00:00,135.208,135.258,135.195,135.242,1524999998.0
2005-05-27 14:15:00,135.238,135.263,135.215,135.226,1321799999.0
2005-05-27 14:30:00,135.219,135.245,135.17,135.217,1681199994.0
2005-05-27 14:45:00,135.214,135.271,135.182,135.248,1467199990.0
2005-05-27 15:00:00,135.26,135.437,135.246,135.403,1401499995.0
2005-05-27 15:15:00,135.397,135.497,135.397,135.452,1673200004.0
2005-05-27 15:30:00,135.458,135.517,135.406,135.408,1396600000.0
2005-05-27 15:45:00,135.413,135.413,135.297,135.36,1054299998.0
2005-05-27 16:00:00,135.378,135.421,135.355,135.37,1171799996.0
2005-05-27 16:15:00,135.372,135.44,135.352,135.414,1313399994.0
2005-05-27 16:30:00,135.427,135.44,135.38,135.42,1177399992.0
2005-05-27 16:45:00,135.43,135.544,135.411,135.49,1275699997.0
2005-05-27 17:00:00,135.496,135.53,135.464,135.5,1481499995.0
2005-05-27 17:15:00,135.495,135.608,135.488,135.539,967399999.0
2005-05-27 17:30:00,135.547,135.623,135.493,135.618,1193499998.0
2005-05-27 17:45:00,135.62,135.648,135.508,135.557,1106099999.0
2005-05-27 18:00:00,135.579,135.63,135.559,135.565,20203700011.0
2005-05-27 18:15:00,135.563,135.692,135.524,135.683,15765499998.0
2005-05-27 18:30:00,135.674,135.774,135.658,135.759,11185399989.0
2005-05-27 18:45:00,135.749,135.819,135.733,135.802,9329100008.0
2005-05-27 19:00:00,135.792,135.817,135.744,135.791,7119099992.0
2005-05-27 19:15:00,135.8,135.815,135.739,135.765,8743599963.0
2005-05-27 19:30:00,135.768,135.791,135.708,135.731,8514699994.0
2005-05-27 19:45:00,135.727,135.805,135.715,135.773,5920099973.0
2005-05-27 20:00:00,135.782,135.788,135.709,135.722,7032499991.0
2005-05-27 20:15:00,135.731,135.81,135.731,135.752,7827600011.0
2005-05-27 20:30:00,135.748,135.772,135.711,135.725,11046299980.0
2005-05-27 20:45:00,135.72,135.789,135.701,135.743,11222999985.0
2005-05-27 21:00:00,135.74,135.79,135.726,135.761,8274899995.0
2005-05-27 21:15:00,135.759,135.814,135.744,135.778,8867300020.0
2005-05-27 21:30:00,135.773,135.788,135.676,135.698,4494799993.0
2005-05-27 21:45:00,135.695,135.78,135.65,135.77,2449599995.0
2005-05-27 22:00:00,135.768,135.824,135.751,135.778,2600299987.0
2005-05-27 22:15:00,135.782,135.813,135.721,135.777,2958499991.0
2005-05-27 22:30:00,135.772,135.786,135.686,135.687,3289000001.0
2005-05-27 22:45:00,135.681,135.807,135.656,135.763,2592799989.0
2005-05-29 23:00:00,135.758,135.758,135.178,135.217,1525799988.0
2005-05-29 23:15:00,135.212,135.264,135.203,135.261,1321199994.0
2005-05-29 23:30:00,135.248,135.277,135.198,135.251,1113899989.0
2005-05-29 23:45:00,135.247,135.356,135.222,135.338,1351699999.0
2005-05-30 00:00:00,135.327,135.343,135.221,135.333,1069200001.0
2005-05-30 00:15:00,135.345,135.424,135.302,135.4,1514000000.0
2005-05-30 00:30:00,135.398,135.453,135.381,135.448,1294300002.0
2005-05-30 00:45:00,135.453,135.456,135.346,135.386,1414499991.0
2005-05-30 01:00:00,135.384,135.392,135.334,135.334,1036299995.0
2005-05-30 01:15:00,135.348,135.353,135.226,135.288,1427400011.0
2005-05-30 01:30:00,135.289,135.32,135.243,135.309,1305499998.0
2005-05-30 01:45:00,135.313,135.34,135.244,135.33,1566399988.0
2005-05-30 02:00:00,135.327,135.327,135.254,135.284,1419199990.0
2005-05-30 02:15:00,135.285,135.415,135.268,135.363,1229100005.0
2005-05-30 02:30:00,135.365,135.388,135.293,135.309,1276899997.0
2005-05-30 02:45:00,135.317,135.34,135.25,135.29,1233300001.0
2005-05-30 03:00:00,135.299,135.354,135.267,135.315,1514499999.0
2005-05-30 03:15:00,135.307,135.343,135.288,135.325,1666500008.0
2005-05-30 03:30:00,135.321,135.337,135.299,135.32,1110699995.0
2005-05-30 03:45:00,135.325,135.353,135.287,135.32,1118399998.0
2005-05-30 04:00:00,135.329,135.339,135.273,135.308,1637999988.0
2005-05-30 04:15:00,135.299,135.312,135.247,135.26,1375799995.0
2005-05-30 04:30:00,135.268,135.268,135.197,135.199,1221300006.0
2005-05-30 04:45:00,135.208,135.215,135.189,135.193,880999997.0
2005-05-30 05:00:00,135.196,135.238,135.157,135.23,1406899997.0
2005-05-30 05:15:00,135.228,135.257,135.203,135.22,1214399998.0
2005-05-30 05:30:00,135.223,135.292,135.179,135.22,1045499998.0
2005-05-30 05:45:00,135.22,135.227,135.172,135.194,977999995.0
2005-05-30 06:00:00,135.178,135.213,135.154,135.154,1268400000.0
2005-05-30 06:15:00,135.157,135.18,135.077,135.077,1088099995.0
2005-05-30 06:30:00,135.077,135.111,135.068,135.079,1299199998.0
2005-05-30 06:45:00,135.091,135.123,135.079,135.086,1385499999.0
2005-05-30 07:00:00,135.09,135.133,135.074,135.101,1485999992.0
2005-05-30 07:15:00,135.095,135.11,135.05,135.054,1339399999.0
2005-05-30 07:30:00,135.052,135.118,135.052,135.08,1460000007.0
2005-05-30 07:45:00,135.071,135.11,135.05,135.11,951499999.0
2005-05-30 08:00:00,135.106,135.167,135.089,135.126,1282800001.0
2005-05-30 08:15:00,135.137,135.209,135.137,135.192,1283899999.0
2005-05-30 08:30:00,135.198,135.258,135.184,135.242,1660599993.0
2005-05-30 08:45:00,135.242,135.242,135.145,135.158,1150699995.0
2005-05-30 09:00:00,135.157,135.176,135.094,135.148,1363800005.0
2005-05-30 09:15:00,135.148,135.188,135.142,135.151,1278899994.0
2005-05-30 09:30:00,135.158,135.211,135.149,135.197,1378300009.0
2005-05-30 09:45:00,135.201,135.21,135.157,135.17,1132599997.0
2005-05-30 10:00:00,135.144,135.157,135.09,135.124,1346299994.0
2005-05-30 10:15:00,135.121,135.137,135.05,135.093,1426099990.0
2005-05-30 10:30:00,135.105,135.11,135.054,135.1,1231200002.0
2005-05-30 10:45:00,135.102,135.109,135.045,135.072,1283100007.0
2005-05-30 11:00:00,135.068,135.089,135.039,135.057,1279899993.0
2005-05-30 11:15:00,135.045,135.059,135.017,135.038,1359799994.0
2005-05-30 11:30:00,135.041,135.051,134.985,135.015,1341299995.0
2005-05-30 11:45:00,135.013,135.027,134.978,134.992,1434700001.0
2005-05-30 12:00:00,134.979,134.987,134.931,134.951,1394199998.0
2005-05-30 12:15:00,134.958,134.968,134.897,134.897,1063900002.0
2005-05-30 12:30:00,134.901,134.928,134.876,134.879,1430999996.0
2005-05-30 12:45:00,134.895,134.895,134.78,134.78,1748899989.0
2005-05-30 13:00:00,134.787,134.81,134.654,134.733,1335699996.0
2005-05-30 13:15:00,134.755,134.77,134.665,134.686,1749400001.0
2005-05-30 13:30:00,134.677,134.741,134.624,134.71,1655000003.0
2005-05-30 13:45:00,134.703,134.758,134.647,134.691,1671400002.0
2005-05-30 14:00:00,134.707,134.709,134.602,134.644,1378999987.0
2005-05-30 14:15:00,134.63,134.65,134.562,134.592,1362400008.0
2005-05-30 14:30:00,134.595,134.669,134.58,134.653,1668100010.0
2005-05-30 14:45:00,134.675,134.678,134.601,134.649,1411499997.0
2005-05-30 15:00:00,134.678,134.679,134.595,134.646,1616100003.0
2005-05-30 15:15:00,134.643,134.665,134.552,134.592,1581500005.0
2005-05-30 15:30:00,134.59,134.643,134.56,134.6,1774699990.0
2005-05-30 15:45:00,134.621,134.645,134.515,134.596,1580199990.0
2005-05-30 16:00:00,134.585,134.603,134.507,134.56,1965199992.0
2005-05-30 16:15:00,134.568,134.592,134.531,134.561,1724600003.0
2005-05-30 16:30:00,134.579,134.602,134.514,134.535,1630000007.0
2005-05-30 16:45:00,134.543,134.593,134.514,134.58,1661099991.0
2005-05-30 17:00:00,134.585,134.589,134.508,134.521,1755600003.0
2005-05-30 17:15:00,134.521,134.594,134.488,134.579,1795299997.0
2005-05-30 17:30:00,134.585,134.595,134.523,134.532,1611600003.0
2005-05-30 17:45:00,134.545,134.617,134.502,134.598,1664499996.0
2005-05-30 18:00:00,134.605,134.625,134.53,134.606,18264899996.0
2005-05-30 18:15:00,134.602,134.628,134.537,134.593,15296699992.0
2005-05-30 18:30:00,134.598,134.65,134.525,134.598,11545899988.0
2005-05-30 18:45:00,134.594,134.624,134.524,134.594,9538399982.0
2005-05-30 19:00:00,134.572,134.615,134.519,134.603,7465199984.0
2005-05-30 19:15:00,134.601,134.622,134.536,134.609,8506000006.0
2005-05-30 19:30:00,134.599,134.655,134.551,134.594,8348599979.0
2005-05-30 19:45:00,134.612,134.657,134.559,134.625,6158400001.0
2005-05-30 20:00:00,134.629,134.652,134.571,134.652,6760500007.0
2005-05-30 20:15:00,134.664,134.698,134.596,134.659,7648600001.0
2005-05-30 20:30:00,134.655,134.702,134.577,134.594,11010099984.0
2005-05-30 20:45:00,134.588,134.649,134.548,134.607,11077399993.0
2005-05-30 21:00:00,134.588,134.659,134.547,134.592,8837199974.0
2005-05-30 21:15:00,134.603,134.647,134.533,134.577,8298999992.0
2005-05-30 21:30:00,134.599,134.633,134.55,134.575,4220699990.0
2005-05-30 21:45:00,134.567,134.64,134.567,134.609,2341999992.0
2005-05-30 22:00:00,134.575,134.673,134.566,134.628,2636100000.0
2005-05-30 22:15:00,134.632,134.689,134.593,134.689,2898599989.0
2005-05-30 22:30:00,134.645,134.692,134.603,134.65,3551700002.0
2005-05-30 22:45:00,134.657,134.711,134.592,134.685,2626299998.0
2005-05-30 23:00:00,134.717,134.718,134.625,134.676,1685500010.0
2005-05-30 23:15:00,134.65,134.709,134.615,134.668,1719599990.0
2005-05-30 23:30:00,134.677,134.698,134.612,134.676,1463399997.0
2005-05-30 23:45:00,134.66,134.769,134.628,134.688,1358599999.0
2005-05-31 00:00:00,134.675,134.696,134.647,134.678,1231899996.0
2005-05-31 00:15:00,134.689,134.705,134.654,134.689,1156499992.0
2005-05-31 00:30:00,134.69,134.694,134.642,134.658,1441899995.0
2005-05-31 00:45:00,134.66,134.73,134.66,134.695,1314699994.0
2005-05-31 01:00:00,134.702,134.771,134.702,134.733,1144099997.0
2005-05-31 01:15:00,134.748,134.783,134.738,134.781,1352700006.0
2005-05-31 01:30:00,134.779,134.78,134.67,134.72,1445299998.0
2005-05-31 01:45:00,134.722,134.736,134.629,134.64,1538099995.0
2005-05-31 02:00:00,134.642,134.665,134.57,134.603,1224699997.0
2005-05-31 02:15:00,134.613,134.668,134.613,134.652,1432599996.0
2005-05-31 02:30:00,134.639,134.639,134.584,134.611,1061999999.0
2005-05-31 02:45:00,134.618,134.656,134.591,134.656,1396800001.0
2005-05-31 03:00:00,134.653,134.659,134.335,134.373,1270599999.0
2005-05-31 03:15:00,134.365,134.365,133.839,134.027,1318599999.0
2005-05-31 03:30:00,134.04,134.23,134.04,134.104,1379399987.0
2005-05-31 03:45:00,134.093,134.127,133.973,134.116,1237100003.0
2005-05-31 04:00:00,134.117,134.156,134.068,134.094,1210799999.0
2005-05-31 04:15:00,134.088,134.105,134.056,134.06,1099699996.0
2005-05-31 04:30:00,134.06,134.06,133.975,134.014,973800004.0
2005-05-31 04:45:00,134.027,134.027,133.939,133.961,1262599996.0
2005-05-31 05:00:00,133.958,134.016,133.93,133.992,1310499994.0
2005-05-31 05:15:00,133.99,134.0,133.938,133.967,1448400000.0
2005-05-31 05:30:00,133.962,133.984,133.888,133.89,907400002.0
2005-05-31 05:45:00,133.89,133.958,133.876,133.94,1373699993.0
2005-05-31 06:00:00,133.94,134.05,133.939,134.049,1127199999.0
2005-05-31 06:15:00,134.058,134.145,134.028,134.097,1318800003.0
2005-05-31 06:30:00,134.105,134.138,134.063,134.135,1118300002.0
2005-05-31 06:45:00,134.135,134.172,134.1,134.109,1415899992.0
2005-05-31 07:00:00,134.115,134.146,134.077,134.103,1359000000.0
2005-05-31 07:15:00,134.092,134.234,134.085,134.219,1262100001.0
2005-05-31 07:30:00,134.212,134.348,134.21,134.269,1216799994.0
2005-05-31 07:45:00,134.266,134.282,134.179,134.185,1200099997.0
2005-05-31 08:00:00,134.172,134.192,134.064,134.152,1074499989.0
2005-05-31 08:15:00,134.141,134.181,134.081,134.125,1319600000.0
2005-05-31 08:30:00,134.116,134.156,134.065,134.068,1581999995.0
2005-05-31 08:45:00,134.063,134.068,133.947,134.012,1415200004.0
2005-05-31 09:00:00,134.013,134.102,133.991,134.098,1329599999.0
2005-05-31 09:15:00,134.103,134.148,134.08,134.141,1289999987.0
2005-05-31 09:30:00,134.158,134.168,133.97,133.971,1121699998.0
2005-05-31 09:45:00,133.974,133.989,133.799,133.823,1275199995.0
2005-05-31 10:00:00,133.829,133.885,133.753,133.777,1272500003.0
2005-05-31 10:15:00,133.778,133.796,133.723,133.768,1494499995.0
2005-05-31 10:30:00,133.77,133.779,133.671,133.681,1352000000.0
2005-05-31 10:45:00,133.687,133.688,133.622,133.657,1360799994.0
2005-05-31 11:00:00,133.671,133.732,133.665,133.71,1506799999.0
2005-05-31 11:15:00,133.689,133.694,133.638,133.665,1228300001.0
2005-05-31 11:30:00,133.667,133.731,133.615,133.632,1250599999.0
2005-05-31 11:45:00,133.625,133.636,133.388,133.425,1796499997.0
2005-05-31 12:00:00,133.423,133.429,133.232,133.255,1744699999.0
2005-05-31 12:15:00,133.251,133.266,133.135,133.174,1349400000.0
2005-05-31 12:30:00,133.166,133.248,133.164,133.222,1509200000.0
2005-05-31 12:45:00,133.23,133.385,133.224,133.316,1407100002.0
2005-05-31 13:00:00,133.329,133.35,133.303,133.338,1041600002.0
2005-05-31 13:15:00,133.338,133.436,133.318,133.393,1554900007.0
2005-05-31 13:30:00,133.395,133.432,133.376,133.427,1083400001.0
2005-05-31 13:45:00,133.43,133.456,133.41,133.454,1092799990.0
2005-05-31 14:00:00,133.47,133.536,133.427,133.462,1433899992.0
2005-05-31 14:15:00,133.438,133.53,133.422,133.502,1216200001.0
2005-05-31 14:30:00,133.492,133.557,133.49,133.505,1416900001.0
2005-05-31 14:45:00,133.495,133.538,133.453,133.488,1426500004.0
2005-05-31 15:00:00,133.5,133.506,133.384,133.409,1135799996.0
2005-05-31 15:15:00,133.404,133.521,133.404,133.43,1161000000.0
2005-05-31 15:30:00,133.429,133.476,133.375,133.447,1378699995.0
2005-05-31 15:45:00,133.445,133.471,133.349,133.36,1176599992.0
2005-05-31 16:00:00,133.363,133.391,133.255,133.297,1299599995.0
2005-05-31 16:15:00,133.285,133.409,133.268,133.315,1262700003.0
2005-05-31 16:30:00,133.315,133.315,133.199,133.225,1610200014.0
2005-05-31 16:45:00,133.233,133.238,133.09,133.091,1163199997.0
2005-05-31 17:00:00,133.1,133.276,133.063,133.264,1501200000.0
2005-05-31 17:15:00,133.26,133.309,133.214,133.273,1195799999.0
2005-05-31 17:30:00,133.293,133.32,133.243,133.312,1187800004.0
2005-05-31 17:45:00,133.317,133.366,133.303,133.329,1271100002.0
2005-05-31 18:00:00,133.338,133.341,133.292,133.325,18850499941.0
2005-05-31 18:15:00,133.325,133.346,133.276,133.288,15694199987.0
2005-05-31 18:30:00,133.285,133.299,133.226,133.26,11170699982.0
2005-05-31 18:45:00,133.26,133.277,133.234,133.253,10051999988.0
2005-05-31 19:00:00,133.251,133.347,133.251,133.297,7552700002.0
2005-05-31 19:15:00,133.282,133.307,133.236,133.275,8488799998.0
2005-05-31 19:30:00,133.27,133.29,133.221,133.231,8339599991.0
2005-05-31 19:45:00,133.226,133.35,133.176,133.323,6226799997.0
2005-05-31 20:00:00,133.325,133.329,133.267,133.27,7289999978.0
2005-05-31 20:15:00,133.278,133.296,133.219,133.265,7636399981.0
2005-05-31 20:30:00,133.274,133.46,133.272,133.422,11337999981.0
2005-05-31 20:45:00,133.419,133.493,133.394,133.451,10807600014.0
2005-05-31 21:00:00,133.45,133.61,133.441,133.599,8444599974.0
2005-05-31 21:15:00,133.599,133.604,133.554,133.577,8335599998.0
2005-05-31 21:30:00,133.567,133.579,133.525,133.546,3904600001.0
2005-05-31 21:45:00,133.553,133.591,133.549,133.558,2501799997.0
2005-05-31 22:00:00,133.547,133.553,133.479,133.498,2879200015.0
2005-05-31 22:15:00,133.5,133.528,133.404,133.477,2773900004.0
2005-05-31 22:30:00,133.473,133.557,133.465,133.51,3454099985.0
2005-05-31 22:45:00,133.532,133.577,133.505,133.534,2600900001.0
2005-05-31 23:00:00,133.562,133.606,133.502,133.584,1447700007.0
2005-05-31 23:15:00,133.555,133.576,133.519,133.55,1497799996.0
2005-05-31 23:30:00,133.545,133.553,133.405,133.467,1385399998.0
2005-05-31 23:45:00,133.474,133.529,133.416,133.515,1119699997.0
2005-06-01 00:00:00,133.503,133.514,133.448,133.465,977399994.0
2005-06-01 00:15:00,133.475,133.505,133.425,133.443,1123499996.0
2005-06-01 00:30:00,133.44,133.449,133.349,133.396,1439399989.0
2005-06-01 00:45:00,133.397,133.445,133.382,133.4,1393299996.0
2005-06-01 01:00:00,133.405,133.415,133.341,133.365,1398100008.0
2005-06-01 01:15:00,133.373,133.379,133.261,133.293,1238299997.0
2005-06-01 01:30:00,133.29,133.314,133.271,133.31,1543899995.0
2005-06-01 01:45:00,133.304,133.32,133.217,133.24,1113700004.0
2005-06-01 02:00:00,133.245,133.276,133.227,133.27,1186700002.0
2005-06-01 02:15:00,133.278,133.278,133.21,133.25,1253499996.0
2005-06-01 02:30:00,133.254,133.338,133.254,133.324,1255199998.0
2005-06-01 02:45:00,133.332,133.431,133.314,133.431,1268700006.0
2005-06-01 03:00:00,133.433,133.542,133.423,133.438,1215799993.0
2005-06-01 03:15:00,133.444,133.448,133.357,133.393,1693599994.0
2005-06-01 03:30:00,133.386,133.395,133.278,133.333,971900000.0
2005-06-01 03:45:00,133.34,133.345,133.302,133.303,922300002.0
2005-06-01 04:00:00,133.302,133.378,133.302,133.372,1344499996.0
2005-06-01 04:15:00,133.372,133.391,133.332,133.361,1149199998.0
2005-06-01 04:30:00,133.368,133.387,133.337,133.373,1030099997.0
2005-06-01 04:45:00,133.372,133.45,133.354,133.447,1031700000.0
2005-06-01 05:00:00,133.45,133.459,133.402,133.43,1277099992.0
2005-06-01 05:15:00,133.435,133.468,133.391,133.408,993499998.0
2005-06-01 05:30:00,133.403,133.448,133.391,133.412,1253000000.0
2005-06-01 05:45:00,133.409,133.409,133.312,133.328,1226500001.0
2005-06-01 06:00:00,133.321,133.363,133.312,133.34,1333800004.0
2005-06-01 06:15:00,133.348,133.35,133.235,133.255,1154899997.0
2005-06-01 06:30:00,133.263,133.312,133.263,133.283,1334699988.0
2005-06-01 06:45:00,133.286,133.343,133.279,133.314,1209499995.0
2005-06-01 07:00:00,133.312,133.381,133.298,133.373,1285299996.0
2005-06-01 07:15:00,133.371,133.429,133.371,133.421,1318899993.0
2005-06-01 07:30:00,133.425,133.543,133.423,133.507,1362399991.0
2005-06-01 07:45:00,133.503,133.597,133.503,133.585,1332099998.0
2005-06-01 08:00:00,133.577,133.584,133.487,133.547,1502299998.0
2005-06-01 08:15:00,133.558,133.628,133.558,133.614,1278699995.0
2005-06-01 08:30:00,133.614,133.67,133.586,133.639,1398900003.0
2005-06-01 08:45:00,133.63,133.63,133.47,133.486,1252800002.0
2005-06-01 09:00:00,133.483,133.495,133.429,133.453,1550599998.0
2005-06-01 09:15:00,133.448,133.45,133.372,133.41,1504399999.0
2005-06-01 09:30:00,133.414,133.457,133.395,133.395,1412300002.0
2005-06-01 09:45:00,133.397,133.431,133.256,133.263,1398200001.0
2005-06-01 10:00:00,133.256,133.3,133.105,133.106,1273099995.0
2005-06-01 10:15:00,133.097,133.201,133.042,133.122,1712799994.0
2005-06-01 10:30:00,133.137,133.406,133.123,133.28,1398299997.0
2005-06-01 10:45:00,133.29,133.356,133.176,133.348,1341300006.0
2005-06-01 11:00:00,133.357,133.357,133.262,133.282,1462999996.0
2005-06-01 11:15:00,133.28,133.296,133.157,133.19,1671900001.0
2005-06-01 11:30:00,133.211,133.22,133.134,133.17,1430899996.0
2005-06-01 11:45:00,133.175,133.275,133.09,133.258,1319300003.0
2005-06-01 12:00:00,133.239,133.314,133.219,133.25,1269100002.0
2005-06-01 12:15:00,133.239,133.267,133.122,133.133,1366299995.0
2005-06-01 12:30:00,133.119,133.128,133.046,133.078,1188100006.0
2005-06-01 12:45:00,133.088,133.165,133.061,133.075,1424299996.0
2005-06-01 13:00:00,133.087,133.148,133.06,133.1,1229799996.0
2005-06-01 13:15:00,133.112,133.17,133.086,133.101,1118899988.0
2005-06-01 13:30:00,133.097,133.135,133.033,133.078,1486199997.0
2005-06-01 13:45:00,133.088,133.143,133.039,133.115,883899996.0
2005-06-01 14:00:00,133.125,133.125,132.812,132.812,1307599993.0
2005-06-01 14:15:00,132.789,132.852,132.733,132.777,1170999999.0
2005-06-01 14:30:00,132.781,132.823,132.684,132.801,1371599999.0
2005-06-01 14:45:00,132.798,132.817,132.723,132.796,1419800007.0
2005-06-01 15:00:00,132.813,132.873,132.798,132.813,1437499999.0
2005-06-01 15:15:00,132.79,132.841,132.771,132.841,1463999994.0
2005-06-01 15:30:00,132.838,132.954,132.831,132.93,1409999993.0
2005-06-01 15:45:00,132.927,133.037,132.91,132.992,1639800000.0
2005-06-01 16:00:00,132.965,133.061,132.821,132.833,1139799999.0
2005-06-01 16:15:00,132.842,132.853,132.731,132.773,1165800003.0
2005-06-01 16:30:00,132.774,132.776,132.6,132.627,1470700006.0
2005-06-01 16:45:00,132.642,132.772,132.609,132.732,1208299998.0
2005-06-01 17:00:00,132.743,132.743,132.579,132.579,1141099999.0
2005-06-01 17:15:00,132.569,132.641,132.513,132.64,1290700009.0
2005-06-01 17:30:00,132.648,132.707,132.588,132.639,1396900002.0
2005-06-01 17:45:00,132.626,132.652,132.56,132.587,1343400003.0
2005-06-01 18:00:00,132.595,132.64,132.5,132.579,18838299962.0
2005-06-01 18:15:00,132.57,132.628,132.526,132.58,15313300008.0
2005-06-01 18:30:00,132.579,132.6,132.548,132.566,11131999978.0
2005-06-01 18:45:00,132.561,132.595,132.55,132.59,9397499977.0
2005-06-01 19:00:00,132.587,132.619,132.575,132.602,7249599982.0
2005-06-01 19:15:00,132.595,132.669,132.594,132.628,8753099996.0
2005-06-01 19:30:00,132.63,132.684,132.622,132.65,8434999996.0
2005-06-01 19:45:00,132.652,132.693,132.615,132.656,6358299977.0
2005-06-01 20:00:00,132.664,132.669,132.567,132.593,6291199979.0
2005-06-01 20:15:00,132.595,132.649,132.58,132.622,7800500010.0
2005-06-01 20:30:00,132.623,132.707,132.619,132.64,10566999991.0
2005-06-01 20:45:00,132.652,132.727,132.636,132.727,10931099997.0
2005-06-01 21:00:00,132.733,132.762,132.68,132.71,8978799977.0
2005-06-01 21:15:00,132.707,132.727,132.657,132.715,8409699990.0
2005-06-01 21:30:00,132.711,132.755,132.684,132.734,4108899995.0
2005-06-01 21:45:00,132.73,132.745,132.662,132.677,2683300012.0
2005-06-01 22:00:00,132.683,132.703,132.461,132.461,2679100003.0
2005-06-01 22:15:00,132.463,132.478,132.334,132.342,2726000001.0
2005-06-01 22:30:00,132.338,132.439,132.337,132.422,3291299994.0
2005-06-01 22:45:00,132.427,132.467,132.371,132.384,2530699987.0
2005-06-01 23:00:00,132.453,132.509,132.389,132.479,1566699991.0
2005-06-01 23:15:00,132.471,132.55,132.421,132.48,1684699988.0
2005-06-01 23:30:00,132.483,132.563,132.358,132.512,1395400007.0
2005-06-01 23:45:00,132.503,132.537,132.333,132.5,1284899988.0
2005-06-02 00:00:00,132.5,132.528,132.478,132.51,1174999999.0
2005-06-02 00:15:00,132.52,132.541,132.353,132.483,1443999993.0
2005-06-02 00:30:00,132.489,132.522,132.455,132.508,1466699992.0
2005-06-02 00:45:00,132.521,132.569,132.5,132.515,1540899997.0
2005-06-02 01:00:00,132.515,132.55,132.49,132.521,1297699997.0
2005-06-02 01:15:00,132.533,132.555,132.464,132.499,1292399999.0
2005-06-02 01:30:00,132.489,132.567,132.477,132.504,1415799999.0
2005-06-02 01:45:00,132.485,132.521,132.437,132.498,1487100007.0
2005-06-02 02:00:00,132.507,132.513,132.464,132.501,1534499999.0
2005-06-02 02:15:00,132.508,132.54,132.488,132.537,1450199999.0
2005-06-02 02:30:00,132.532,132.648,132.524,132.647,1053700004.0
2005-06-02 02:45:00,132.655,132.683,132.611,132.648,1103099990.0
2005-06-02 03:00:00,132.67,132.674,132.569,132.576,1516600001.0
2005-06-02 03:15:00,132.577,132.594,132.51,132.538,1324500000.0
2005-06-02 03:30:00,132.531,132.618,132.492,132.599,1119500001.0
2005-06-02 03:45:00,132.612,132.639,132.576,132.613,1374499999.0
2005-06-02 04:00:00,132.61,132.61,132.555,132.587,1302400005.0
2005-06-02 04:15:00,132.58,132.58,132.52,132.53,1305199998.0
2005-06-02 04:30:00,132.538,132.607,132.483,132.578,1243300000.0
2005-06-02 04:45:00,132.571,132.607,132.564,132.579,1188299992.0
2005-06-02 05:00:00,132.573,132.589,132.537,132.557,1418500003.0
2005-06-02 05:15:00,132.561,132.615,132.55,132.576,1004099992.0
2005-06-02 05:30:00,132.568,132.574,132.529,132.554,810199998.0
2005-06-02 05:45:00,132.552,132.57,132.421,132.451,1241799996.0
2005-06-02 06:00:00,132.437,132.466,132.364,132.408,1411500002.0
2005-06-02 06:15:00,132.426,132.438,132.354,132.358,1162600004.0
2005-06-02 06:30:00,132.353,132.355,132.191,132.231,1249100002.0
2005-06-02 06:45:00,132.245,132.329,132.245,132.303,1210700001.0
2005-06-02 07:00:00,132.298,132.329,132.265,132.285,1567600000.0
2005-06-02 07:15:00,132.28,132.297,132.186,132.263,1029100002.0
2005-06-02 07:30:00,132.269,132.439,132.265,132.36,1354999993.0
2005-06-02 07:45:00,132.355,132.41,132.355,132.404,1238900000.0
2005-06-02 08:00:00,132.417,132.54,132.417,132.516,1381799996.0
2005-06-02 08:15:00,132.503,132.524,132.451,132.5,1423700004.0
2005-06-02 08:30:00,132.497,132.625,132.43,132.624,1606800007.0
2005-06-02 08:45:00,132.623,132.712,132.584,132.61,1593200004.0
2005-06-02 09:00:00,132.598,132.707,132.539,132.698,1462800000.0
2005-06-02 09:15:00,132.717,132.781,132.7,132.758,1568699990.0
2005-06-02 09:30:00,132.753,132.789,132.73,132.74,1455200002.0
2005-06-02 09:45:00,132.742,132.849,132.707,132.792,976600004.0
2005-06-02 10:00:00,132.777,132.813,132.761,132.798,1285499998.0
2005-06-02 10:15:00,132.8,132.866,132.796,132.866,1465799992.0
2005-06-02 10:30:00,132.862,132.899,132.83,132.859,1476299998.0
2005-06-02 10:45:00,132.863,132.988,132.856,132.942,1466900000.0
2005-06-02 11:00:00,132.945,132.969,132.889,132.919,1220599997.0
2005-06-02 11:15:00,132.911,132.96,132.892,132.93,1173199997.0
2005-06-02 11:30:00,132.945,132.998,132.913,132.963,1209600001.0
2005-06-02 11:45:00,132.958,133.012,132.837,132.858,1384899998.0
2005-06-02 12:00:00,132.861,132.88,132.732,132.755,1302400002.0
2005-06-02 12:15:00,132.768,132.83,132.761,132.775,1425200000.0
2005-06-02 12:30:00,132.775,132.926,132.761,132.922,1561500008.0
2005-06-02 12:45:00,132.923,132.955,132.835,132.838,1489599995.0
2005-06-02 13:00:00,132.832,132.846,132.746,132.763,1049199999.0
2005-06-02 13:15:00,132.758,132.772,132.71,132.713,1375700003.0
2005-06-02 13:30:00,132.707,132.796,132.69,132.763,1225899995.0
2005-06-02 13:45:00,132.767,132.779,132.654,132.699,1274999997.0
2005-06-02 14:00:00,132.705,132.767,132.691,132.701,1701899998.0
2005-06-02 14:15:00,132.697,132.754,132.684,132.742,1041499992.0
2005-06-02 14:30:00,132.71,132.795,132.683,132.795,1568099990.0
2005-06-02 14:45:00,132.798,132.878,132.78,132.783,1210299997.0
2005-06-02 15:00:00,132.796,132.827,132.721,132.721,1410500008.0
2005-06-02 15:15:00,132.713,132.741,132.692,132.722,1249299994.0
2005-06-02 15:30:00,132.717,132.753,132.628,132.628,1230599994.0
2005-06-02 15:45:00,132.642,132.697,132.62,132.697,1252700004.0
2005-06-02 16:00:00,132.678,132.824,132.676,132.805,1367299996.0
2005-06-02 16:15:00,132.801,132.925,132.748,132.9,1232699996.0
2005-06-02 16:30:00,132.897,132.947,132.865,132.947,1602999996.0
2005-06-02 16:45:00,132.958,132.983,132.928,132.983,1392799993.0
2005-06-02 17:00:00,132.987,133.029,132.943,132.986,1477599994.0
2005-06-02 17:15:00,132.97,132.976,132.868,132.97,1265299999.0
2005-06-02 17:30:00,132.967,133.015,132.898,132.907,1054699998.0
2005-06-02 17:45:00,132.907,132.948,132.817,132.828,1137499994.0
2005-06-02 18:00:00,132.835,132.918,132.82,132.886,19092600000.0
2005-06-02 18:15:00,132.881,132.912,132.851,132.897,16076999993.0
2005-06-02 18:30:00,132.892,132.898,132.833,132.859,10942199985.0
2005-06-02 18:45:00,132.858,132.979,132.843,132.955,9690400027.0
2005-06-02 19:00:00,132.952,132.977,132.9,132.96,7643699979.0
2005-06-02 19:15:00,132.962,133.052,132.893,132.897,8764199980.0
2005-06-02 19:30:00,132.9,132.933,132.864,132.88,7619000002.0
2005-06-02 19:45:00,132.879,132.885,132.845,132.868,6823099997.0
2005-06-02 20:00:00,132.877,132.901,132.841,132.842,6655899995.0
2005-06-02 20:15:00,132.845,132.919,132.808,132.91,7562999973.0
2005-06-02 20:30:00,132.89,132.908,132.848,132.868,11533299983.0
2005-06-02 20:45:00,132.878,132.909,132.833,132.842,10845799971.0
2005-06-02 21:00:00,132.847,132.988,132.826,132.868,8358099995.0
2005-06-02 21:15:00,132.877,132.877,132.825,132.844,8331499973.0
2005-06-02 21:30:00,132.843,132.923,132.843,132.9,4203500001.0
2005-06-02 21:45:00,132.898,132.912,132.86,132.868,2208799995.0
2005-06-02 22:00:00,132.87,132.928,132.822,132.832,2886799999.0
2005-06-02 22:15:00,132.83,132.834,132.805,132.818,2442899986.0
2005-06-02 22:30:00,132.817,132.871,132.79,132.81,3524999995.0
2005-06-02 22:45:00,132.815,132.868,132.786,132.805,2598300001.0
2005-06-02 23:00:00,132.847,132.927,132.803,132.867,1582599992.0
2005-06-02 23:15:00,132.854,132.907,132.737,132.877,1685099996.0
2005-06-02 23:30:00,132.767,132.861,132.73,132.744,1042299994.0
2005-06-02 23:45:00,132.865,132.889,132.75,132.845,1565199995.0
2005-06-03 00:00:00,132.835,132.884,132.783,132.802,892199990.0
2005-06-03 00:15:00,132.8,132.846,132.773,132.846,1277299998.0
2005-06-03 00:30:00,132.845,132.86,132.719,132.744,1447399995.0
2005-06-03 00:45:00,132.75,132.785,132.72,132.745,1229399996.0
2005-06-03 01:00:00,132.745,132.801,132.74,132.754,1259900003.0
2005-06-03 01:15:00,132.782,132.832,132.747,132.814,1613099999.0
2005-06-03 01:30:00,132.793,132.856,132.786,132.8,1459100004.0
2005-06-03 01:45:00,132.797,132.825,132.747,132.82,1181500004.0
2005-06-03 02:00:00,132.819,132.819,132.762,132.805,1318499996.0
2005-06-03 02:15:00,132.812,132.815,132.724,132.749,1332199995.0
2005-06-03 02:30:00,132.75,132.765,132.701,132.731,1000099993.0
2005-06-03 02:45:00,132.737,132.739,132.579,132.599,1145899995.0
2005-06-03 03:00:00,132.619,132.659,132.599,132.635,1254200006.0
2005-06-03 03:15:00,132.622,132.633,132.535,132.615,1326700001.0
2005-06-03 03:30:00,132.61,132.615,132.532,132.571,1218800003.0
2005-06-03 03:45:00,132.577,132.591,132.539,132.551,907499995.0
2005-06-03 04:00:00,132.545,132.587,132.523,132.566,1260400005.0
2005-06-03 04:15:00,132.557,132.571,132.531,132.554,1197599999.0
2005-06-03 04:30:00,132.562,132.562,132.527,132.54,1189599992.0
2005-06-03 04:45:00,132.535,132.548,132.487,132.5,1160499999.0
2005-06-03 05:00:00,132.502,132.511,132.445,132.45,1336499998.0
2005-06-03 05:15:00,132.466,132.568,132.466,132.555,1217199991.0
2005-06-03 05:30:00,132.548,132.611,132.542,132.587,897899995.0
2005-06-03 05:45:00,132.592,132.624,132.584,132.602,997700005.0
2005-06-03 06:00:00,132.592,132.606,132.484,132.494,1231999999.0
2005-06-03 06:15:00,132.498,132.519,132.473,132.5,1146199993.0
2005-06-03 06:30:00,132.5,132.5,132.435,132.435,1080600000.0
2005-06-03 06:45:00,132.44,132.49,132.412,132.473,1181999995.0
2005-06-03 07:00:00,132.472,132.542,132.442,132.491,1510799997.0
2005-06-03 07:15:00,132.485,132.692,132.483,132.623,1176000001.0
2005-06-03 07:30:00,132.62,132.652,132.577,132.652,1374400001.0
2005-06-03 07:45:00,132.662,132.706,132.584,132.592,1225699997.0
2005-06-03 08:00:00,132.6,132.668,132.33,132.33,1418999996.0
2005-06-03 08:15:00,132.295,132.495,132.254,132.471,1467000003.0
2005-06-03 08:30:00,132.469,132.513,132.349,132.442,1480999993.0
2005-06-03 08:45:00,132.443,132.464,132.335,132.356,1454899994.0
2005-06-03 09:00:00,132.365,132.506,132.364,132.484,1466999987.0
2005-06-03 09:15:00,132.487,132.561,132.478,132.526,1277500001.0
2005-06-03 09:30:00,132.536,132.537,132.472,132.473,1193499992.0
2005-06-03 09:45:00,132.473,132.493,132.343,132.36,918299996.0
2005-06-03 10:00:00,132.353,132.467,132.343,132.455,1291999999.0
2005-06-03 10:15:00,132.455,132.49,132.407,132.436,1385199993.0
2005-06-03 10:30:00,132.439,132.492,132.421,132.477,1423199996.0
2005-06-03 10:45:00,132.467,132.546,132.46,132.488,1232900000.0
2005-06-03 11:00:00,132.501,132.509,132.469,132.509,1220500002.0
2005-06-03 11:15:00,132.503,132.524,132.473,132.508,1373999997.0
2005-06-03 11:30:00,132.509,132.52,132.4,132.457,1508299997.0
2005-06-03 11:45:00,132.456,132.479,132.432,132.461,1501499995.0
2005-06-03 12:00:00,132.457,132.481,132.336,132.447,1461700007.0
2005-06-03 12:15:00,132.447,132.486,132.389,132.458,1230499994.0
2005-06-03 12:30:00,132.46,132.507,132.379,132.4,1337400000.0
2005-06-03 12:45:00,132.412,132.462,132.4,132.45,1420300001.0
2005-06-03 13:00:00,132.455,132.596,132.45,132.596,1179700002.0
2005-06-03 13:15:00,132.596,132.661,132.52,132.537,1391100002.0
2005-06-03 13:30:00,132.539,132.565,132.436,132.441,1391999998.0
2005-06-03 13:45:00,132.436,132.544,132.435,132.523,1097999997.0
2005-06-03 14:00:00,132.526,132.573,132.511,132.544,1316399997.0
2005-06-03 14:15:00,132.537,132.57,132.37,132.43,1288799999.0
2005-06-03 14:30:00,132.523,132.596,132.146,132.179,1815499991.0
2005-06-03 14:45:00,132.165,132.414,132.146,132.359,1396499998.0
2005-06-03 15:00:00,132.359,132.423,132.281,132.315,1293199993.0
2005-06-03 15:15:00,132.299,132.353,132.125,132.175,1367399995.0
2005-06-03 15:30:00,132.165,132.303,132.148,132.247,1469800005.0
2005-06-03 15:45:00,132.253,132.257,132.115,132.156,1363899998.0
2005-06-03 16:00:00,132.155,132.178,132.074,132.087,1138899990.0
2005-06-03 16:15:00,132.09,132.214,132.072,132.177,1398300004.0
2005-06-03 16:30:00,132.19,132.19,132.069,132.085,1555200000.0
2005-06-03 16:45:00,132.097,132.106,131.97,131.97,1227999996.0
2005-06-03 17:00:00,131.982,132.046,131.842,131.888,1438100000.0
2005-06-03 17:15:00,131.874,131.993,131.846,131.945,1491499992.0
2005-06-03 17:30:00,131.925,131.946,131.792,131.811,1224300007.0
2005-06-03 17:45:00,131.813,131.89,131.791,131.836,1352899991.0
2005-06-03 18:00:00,131.83,131.881,131.787,131.83,19983299971.0
2005-06-03 18:15:00,131.831,131.887,131.754,131.76,15472799986.0
2005-06-03 18:30:00,131.757,131.859,131.739,131.833,11234999982.0
2005-06-03 18:45:00,131.84,131.866,131.8,131.866,8923999985.0
2005-06-03 19:00:00,131.862,131.887,131.798,131.8,7497899970.0
2005-06-03 19:15:00,131.796,131.872,131.786,131.807,8670899998.0
2005-06-03 19:30:00,131.813,131.827,131.683,131.69,8051399982.0
2005-06-03 19:45:00,131.689,131.747,131.678,131.73,6306099990.0
2005-06-03 20:00:00,131.729,131.746,131.667,131.729,6562500003.0
2005-06-03 20:15:00,131.735,131.756,131.66,131.665,8100799989.0
2005-06-03 20:30:00,131.66,131.683,131.649,131.668,10895099997.0
2005-06-03 20:45:00,131.679,131.755,131.658,131.755,10895299992.0
2005-06-03 21:00:00,131.762,131.786,131.733,131.77,9058300003.0
2005-06-03 21:15:00,131.77,131.786,131.722,131.743,8433299990.0
2005-06-03 21:30:00,131.733,131.807,131.733,131.74,4223099995.0
2005-06-03 21:45:00,131.74,131.745,131.666,131.666,2718699988.0
2005-06-03 22:00:00,131.663,131.733,131.659,131.716,2984899983.0
2005-06-03 22:15:00,131.719,131.735,131.7,131.71,2429699988.0
2005-06-03 22:30:00,131.71,131.746,131.67,131.677,3369699982.0
2005-06-03 22:45:00,131.693,131.748,131.646,131.748,2642099999.0
2005-06-05 23:00:00,131.708,131.791,131.675,131.681,1643599995.0
2005-06-05 23:15:00,131.685,131.734,131.664,131.698,1737400000.0
2005-06-05 23:30:00,131.696,131.704,131.625,131.678,1547899994.0
2005-06-05 23:45:00,131.67,131.782,131.655,131.685,1551599994.0
2005-06-06 00:00:00,131.682,131.745,131.663,131.693,1107199998.0
2005-06-06 00:15:00,131.695,131.713,131.677,131.701,1303199998.0
2005-06-06 00:30:00,131.7,131.733,131.682,131.733,1249299998.0
2005-06-06 00:45:00,131.743,131.802,131.718,131.745,1395899983.0
2005-06-06 01:00:00,131.745,131.805,131.745,131.745,1060200002.0
2005-06-06 01:15:00,131.758,131.806,131.748,131.803,1477399996.0
2005-06-06 01:30:00,131.8,131.803,131.686,131.707,1701799996.0
2005-06-06 01:45:00,131.706,131.706,131.621,131.678,1264200001.0
2005-06-06 02:00:00,131.678,131.795,131.668,131.743,1110000001.0
2005-06-06 02:15:00,131.74,131.785,131.697,131.78,1249000003.0
2005-06-06 02:30:00,131.783,131.835,131.783,131.815,998899995.0
2005-06-06 02:45:00,131.806,131.806,131.75,131.774,1164399997.0
2005-06-06 03:00:00,131.782,131.796,131.725,131.747,1220300003.0
2005-06-06 03:15:00,131.742,131.758,131.682,131.724,1303400003.0
2005-06-06 03:30:00,131.713,131.79,131.712,131.773,1099299990.0
2005-06-06 03:45:00,131.782,131.858,131.78,131.848,1031299996.0
2005-06-06 04:00:00,131.846,131.849,131.797,131.813,999199997.0
2005-06-06 04:15:00,131.81,131.815,131.76,131.768,1162500000.0
2005-06-06 04:30:00,131.78,131.839,131.77,131.838,1176000010.0
2005-06-06 04:45:00,131.845,131.851,131.8,131.847,1074800004.0
2005-06-06 05:00:00,131.845,131.863,131.822,131.83,1349499994.0
2005-06-06 05:15:00,131.835,131.835,131.754,131.758,984900000.0
2005-06-06 05:30:00,131.752,131.822,131.752,131.798,695299997.0
2005-06-06 05:45:00,131.8,131.854,131.79,131.833,1271099991.0
2005-06-06 06:00:00,131.829,131.845,131.738,131.775,1647699994.0
2005-06-06 06:15:00,131.781,131.781,131.708,131.708,1005999999.0
2005-06-06 06:30:00,131.696,131.769,131.691,131.698,1250200004.0
2005-06-06 06:45:00,131.697,131.708,131.66,131.68,1350100006.0
2005-06-06 07:00:00,131.683,131.686,131.626,131.66,1572900007.0
2005-06-06 07:15:00,131.645,131.662,131.584,131.622,982699996.0
2005-06-06 07:30:00,131.621,131.762,131.615,131.755,1118799998.0
2005-06-06 07:45:00,131.763,131.765,131.696,131.705,1005299998.0
2005-06-06 08:00:00,131.712,131.75,131.638,131.68,1204900002.0
2005-06-06 08:15:00,131.678,131.706,131.518,131.519,1559599992.0
2005-06-06 08:30:00,131.52,131.618,131.517,131.615,1389399998.0
2005-06-06 08:45:00,131.613,131.699,131.603,131.699,1351399991.0
2005-06-06 09:00:00,131.703,131.718,131.67,131.672,1447899994.0
2005-06-06 09:15:00,131.678,131.704,131.564,131.575,1247199999.0
2005-06-06 09:30:00,131.578,131.615,131.564,131.576,1412000000.0
2005-06-06 09:45:00,131.577,131.617,131.529,131.547,1198699994.0
2005-06-06 10:00:00,131.534,131.563,131.463,131.542,1318000000.0
2005-06-06 10:15:00,131.54,131.565,131.413,131.424,1857899991.0
2005-06-06 10:30:00,131.411,131.411,131.314,131.332,1517299997.0
2005-06-06 10:45:00,131.328,131.465,131.279,131.465,1405799998.0
2005-06-06 11:00:00,131.481,131.516,131.418,131.462,1207200001.0
2005-06-06 11:15:00,131.45,131.469,131.37,131.433,1229800001.0
2005-06-06 11:30:00,131.441,131.45,131.339,131.379,1487499991.0
2005-06-06 11:45:00,131.377,131.377,131.331,131.35,1553399996.0
2005-06-06 12:00:00,131.352,131.426,131.328,131.42,1492000008.0
2005-06-06 12:15:00,131.417,131.492,131.376,131.445,1108399989.0
2005-06-06 12:30:00,131.444,131.51,131.435,131.471,1378199995.0
2005-06-06 12:45:00,131.48,131.48,131.381,131.418,1338799995.0
2005-06-06 13:00:00,131.398,131.42,131.34,131.358,1140200001.0
2005-06-06 13:15:00,131.359,131.557,131.347,131.557,1329500002.0
2005-06-06 13:30:00,131.565,131.61,131.541,131.57,1230399994.0
2005-06-06 13:45:00,131.565,131.588,131.485,131.497,1006799995.0
2005-06-06 14:00:00,131.496,131.496,131.395,131.42,1527299997.0
2005-06-06 14:15:00,131.407,131.46,131.398,131.413,1262799990.0
2005-06-06 14:30:00,131.408,131.467,131.359,131.362,1331299999.0
2005-06-06 14:45:00,131.355,131.436,131.343,131.378,1207500003.0
2005-06-06 15:00:00,131.397,131.411,131.292,131.32,1362199990.0
2005-06-06 15:15:00,131.307,131.343,131.284,131.336,1415400000.0
2005-06-06 15:30:00,131.322,131.368,131.267,131.293,1483499999.0
2005-06-06 15:45:00,131.296,131.329,131.25,131.26,1126200003.0
2005-06-06 16:00:00,131.261,131.261,131.153,131.159,1316899999.0
2005-06-06 16:15:00,131.155,131.206,131.142,131.145,1072599997.0
2005-06-06 16:30:00,131.159,131.185,131.131,131.16,1450300003.0
2005-06-06 16:45:00,131.172,131.204,131.07,131.07,1523700002.0
2005-06-06 17:00:00,131.073,131.108,131.017,131.023,1349499997.0
2005-06-06 17:15:00,131.021,131.088,130.988,131.088,1157200010.0
2005-06-06 17:30:00,131.088,131.088,130.978,131.005,1417000005.0
2005-06-06 17:45:00,130.994,131.085,130.936,131.079,1060899998.0
2005-06-06 18:00:00,131.065,131.142,131.01,131.127,19651500020.0
2005-06-06 18:15:00,131.131,131.166,131.124,131.157,15723499995.0
2005-06-06 18:30:00,131.162,131.185,131.063,131.175,11287099969.0
2005-06-06 18:45:00,131.172,131.216,131.158,131.216,9537999977.0
2005-06-06 19:00:00,131.213,131.222,131.178,131.182,7146699998.0
2005-06-06 19:15:00,131.175,131.218,131.163,131.177,8613799989.0
2005-06-06 19:30:00,131.18,131.191,131.143,131.16,8422899973.0
2005-06-06 19:45:00,131.163,131.174,131.109,131.118,6356299997.0
2005-06-06 20:00:00,131.122,131.122,131.075,131.09,6832499984.0
2005-06-06 20:15:00,131.098,131.154,131.084,131.111,8171799992.0
2005-06-06 20:30:00,131.107,131.224,131.086,131.21,11442499986.0
2005-06-06 20:45:00,131.21,131.21,131.136,131.161,10747999982.0
2005-06-06 21:00:00,131.158,131.171,131.112,131.159,8485899977.0
2005-06-06 21:15:00,131.172,131.192,131.14,131.155,8347600000.0
2005-06-06 21:30:00,131.152,131.179,131.107,131.118,4182299988.0
2005-06-06 21:45:00,131.12,131.145,131.08,131.1,2403999995.0
2005-06-06 22:00:00,131.098,131.098,131.055,131.058,2713199997.0
2005-06-06 22:15:00,131.056,131.071,131.013,131.05,2509199987.0
2005-06-06 22:30:00,131.046,131.064,130.978,131.028,3419500011.0
2005-06-06 22:45:00,131.044,131.087,131.04,131.058,2679499995.0
2005-06-06 23:00:00,131.053,131.083,130.974,131.026,1407899995.0
2005-06-06 23:15:00,131.02,131.11,130.974,131.11,1342799999.0
2005-06-06 23:30:00,131.116,131.116,131.049,131.063,1227699997.0
2005-06-06 23:45:00,131.06,131.067,131.01,131.065,1202199996.0
2005-06-07 00:00:00,131.052,131.077,130.995,131.0,851699994.0
2005-06-07 00:15:00,131.002,131.03,130.939,130.963,1271499992.0
2005-06-07 00:30:00,130.963,131.055,130.963,131.048,1262600004.0
2005-06-07 00:45:00,131.052,131.065,130.975,130.984,1637999998.0
2005-06-07 01:00:00,130.983,131.108,130.977,131.096,1295000017.0
2005-06-07 01:15:00,131.102,131.123,131.054,131.123,1404100000.0
2005-06-07 01:30:00,131.109,131.12,131.078,131.092,1632199981.0
2005-06-07 01:45:00,131.095,131.11,131.01,131.08,1402700002.0
2005-06-07 02:00:00,131.08,131.103,131.056,131.099,1158499992.0
2005-06-07 02:15:00,131.101,131.111,131.064,131.064,1417900003.0
2005-06-07 02:30:00,131.06,131.119,131.049,131.092,1153200001.0
2005-06-07 02:45:00,131.1,131.106,130.969,130.98,1115499998.0
2005-06-07 03:00:00,130.982,131.054,130.978,131.033,1557699999.0
2005-06-07 03:15:00,131.044,131.072,130.999,131.01,1696500008.0
2005-06-07 03:30:00,131.003,131.003,130.89,130.893,1346599993.0
2005-06-07 03:45:00,130.893,130.933,130.847,130.902,920200005.0
2005-06-07 04:00:00,130.887,130.914,130.796,130.903,1129899991.0
2005-06-07 04:15:00,130.903,130.958,130.889,130.904,1514300013.0
2005-06-07 04:30:00,130.908,130.962,130.902,130.938,1037900007.0
2005-06-07 04:45:00,130.927,130.949,130.907,130.93,1221399993.0
2005-06-07 05:00:00,130.929,130.966,130.897,130.908,1271499996.0
2005-06-07 05:15:00,130.915,130.955,130.91,130.955,1266800000.0
2005-06-07 05:30:00,130.946,130.989,130.926,130.93,934299999.0
2005-06-07 05:45:00,130.932,130.95,130.854,130.901,1169099999.0
2005-06-07 06:00:00,130.893,130.965,130.879,130.942,1243999999.0
2005-06-07 06:15:00,130.942,130.945,130.922,130.93,1118299995.0
2005-06-07 06:30:00,130.902,130.958,130.899,130.925,1301799999.0
2005-06-07 06:45:00,130.934,131.146,130.93,131.115,1092200000.0
2005-06-07 07:00:00,131.121,131.121,131.054,131.1,1258599997.0
2005-06-07 07:15:00,131.095,131.176,131.095,131.157,1344399992.0
2005-06-07 07:30:00,131.154,131.308,131.154,131.266,1196400000.0
2005-06-07 07:45:00,131.262,131.309,131.23,131.305,1057699995.0
2005-06-07 08:00:00,131.297,131.313,131.241,131.303,1054599998.0
2005-06-07 08:15:00,131.307,131.402,131.301,131.402,1403199994.0
2005-06-07 08:30:00,131.414,131.428,131.276,131.285,1672400000.0
2005-06-07 08:45:00,131.279,131.279,131.13,131.196,1303299998.0
2005-06-07 09:00:00,131.193,131.207,131.13,131.171,1401399995.0
2005-06-07 09:15:00,131.173,131.177,131.115,131.132,1364300010.0
2005-06-07 09:30:00,131.138,131.156,131.05,131.092,1090400002.0
2005-06-07 09:45:00,131.088,131.109,131.056,131.108,1133899998.0
2005-06-07 10:00:00,131.101,131.144,131.09,131.132,1228900000.0
2005-06-07 10:15:00,131.128,131.21,131.128,131.185,1497999995.0
2005-06-07 10:30:00,131.19,131.236,131.14,131.158,1492199997.0
2005-06-07 10:45:00,131.163,131.288,131.152,131.242,1528299997.0
2005-06-07 11:00:00,131.256,131.256,131.147,131.17,1557399988.0
2005-06-07 11:15:00,131.163,131.166,131.085,131.125,1531199993.0
2005-06-07 11:30:00,131.133,131.162,131.068,131.153,1619500009.0
2005-06-07 11:45:00,131.153,131.222,131.085,131.196,1580299988.0
2005-06-07 12:00:00,131.191,131.199,131.13,131.132,1639099990.0
2005-06-07 12:15:00,131.151,131.167,131.105,131.114,1234999995.0
2005-06-07 12:30:00,131.115,131.146,131.088,131.088,1462499998.0
2005-06-07 12:45:00,131.083,131.102,131.051,131.067,1378999999.0
2005-06-07 13:00:00,131.058,131.062,131.022,131.055,1044499999.0
2005-06-07 13:15:00,131.06,131.129,131.012,131.12,1330599999.0
2005-06-07 13:30:00,131.12,131.189,131.116,131.131,1328600010.0
2005-06-07 13:45:00,131.125,131.125,131.058,131.097,1221000003.0
2005-06-07 14:00:00,131.105,131.129,131.075,131.101,1494700000.0
2005-06-07 14:15:00,131.105,131.151,131.074,131.081,1349699998.0
2005-06-07 14:30:00,131.079,131.112,131.055,131.088,1220899998.0
2005-06-07 14:45:00,131.076,131.076,130.982,131.018,1243700006.0
2005-06-07 15:00:00,131.028,131.049,130.957,131.009,1417299992.0
2005-06-07 15:15:00,131.008,131.021,130.976,130.986,1329900000.0
2005-06-07 15:30:00,130.976,130.978,130.832,130.845,1274000001.0
2005-06-07 15:45:00,130.851,130.885,130.713,130.725,1184499999.0
2005-06-07 16:00:00,130.734,130.817,130.719,130.802,1318300008.0
2005-06-07 16:15:00,130.802,130.95,130.76,130.928,978999997.0
2005-06-07 16:30:00,130.927,130.933,130.85,130.923,1232099988.0
2005-06-07 16:45:00,130.923,130.954,130.884,130.91,1230299996.0
2005-06-07 17:00:00,130.923,130.933,130.795,130.826,1272999990.0
2005-06-07 17:15:00,130.819,130.87,130.808,130.832,1354599996.0
2005-06-07 17:30:00,130.832,130.857,130.802,130.854,1092300002.0
2005-06-07 17:45:00,130.852,130.903,130.838,130.898,1240999993.0
2005-06-07 18:00:00,130.9,130.913,130.826,130.868,19958100005.0
2005-06-07 18:15:00,130.877,130.887,130.77,130.795,16477099974.0
2005-06-07 18:30:00,130.798,130.805,130.729,130.777,10489999972.0
2005-06-07 18:45:00,130.772,130.783,130.739,130.775,9813599989.0
2005-06-07 19:00:00,130.765,130.816,130.74,130.791,7460999980.0
2005-06-07 19:15:00,130.785,130.816,130.762,130.797,9145500003.0
2005-06-07 19:30:00,130.8,130.857,130.784,130.84,8134999961.0
2005-06-07 19:45:00,130.849,130.876,130.829,130.843,6859400013.0
2005-06-07 20:00:00,130.867,130.938,130.863,130.937,6799499975.0
2005-06-07 20:15:00,130.94,130.974,130.903,130.956,7137399997.0
2005-06-07 20:30:00,130.954,130.968,130.909,130.936,10641599989.0
2005-06-07 20:45:00,130.947,130.954,130.83,130.88,11166199967.0
2005-06-07 21:00:00,130.887,130.91,130.844,130.854,8530100002.0
2005-06-07 21:15:00,130.848,130.907,130.824,130.855,8514099982.0
2005-06-07 21:30:00,130.852,130.892,130.843,130.849,4054900004.0
2005-06-07 21:45:00,130.851,130.93,130.832,130.92,2364699994.0
2005-06-07 22:00:00,130.922,130.956,130.89,130.928,2848899985.0
2005-06-07 22:15:00,130.93,130.935,130.862,130.898,2736899999.0
2005-06-07 22:30:00,130.903,130.933,130.885,130.922,3291699994.0
2005-06-07 22:45:00,130.919,130.984,130.899,130.945,2543800000.0
2005-06-07 23:00:00,130.972,130.999,130.937,130.993,1381600001.0
2005-06-07 23:15:00,130.993,131.033,130.964,131.02,1457499991.0
2005-06-07 23:30:00,131.022,131.022,130.957,130.961,1059600002.0
2005-06-07 23:45:00,130.958,130.969,130.917,130.952,1087099997.0
2005-06-08 00:00:00,130.969,130.982,130.889,130.931,1101000001.0
2005-06-08 00:15:00,130.927,130.993,130.923,130.95,1221100001.0
2005-06-08 00:30:00,130.948,130.975,130.92,130.928,1325499996.0
2005-06-08 00:45:00,130.932,130.993,130.925,130.928,1356000009.0
2005-06-08 01:00:00,130.923,130.934,130.853,130.909,1304399981.0
2005-06-08 01:15:00,130.895,130.895,130.775,130.811,1414899997.0
2005-06-08 01:30:00,130.798,130.872,130.784,130.868,1503500003.0
2005-06-08 01:45:00,130.868,130.935,130.848,130.928,1159500002.0
2005-06-08 02:00:00,130.936,131.021,130.912,131.013,1307599996.0
2005-06-08 02:15:00,131.019,131.061,131.009,131.013,1336699989.0
2005-06-08 02:30:00,131.008,131.087,130.979,131.074,1073099990.0
2005-06-08 02:45:00,131.074,131.207,131.069,131.177,1618099990.0
2005-06-08 03:00:00,131.164,131.228,131.129,131.171,1317599996.0
2005-06-08 03:15:00,131.172,131.232,131.17,131.184,1624599993.0
2005-06-08 03:30:00,131.17,131.205,131.145,131.183,1012800005.0
2005-06-08 03:45:00,131.189,131.225,131.163,131.18,1070300001.0
2005-06-08 04:00:00,131.167,131.167,131.129,131.157,1050500000.0
2005-06-08 04:15:00,131.156,131.235,131.156,131.232,1333999998.0
2005-06-08 04:30:00,131.25,131.38,131.243,131.347,1196899997.0
2005-06-08 04:45:00,131.339,131.394,131.245,131.389,922099994.0
2005-06-08 05:00:00,131.384,131.499,131.362,131.499,1318099995.0
2005-06-08 05:15:00,131.52,131.605,131.496,131.545,1332599989.0
2005-06-08 05:30:00,131.529,131.594,131.49,131.59,1049800000.0
2005-06-08 05:45:00,131.6,131.697,131.481,131.491,1325999998.0
2005-06-08 06:00:00,131.483,131.506,131.464,131.464,1150799991.0
2005-06-08 06:15:00,131.471,131.473,131.412,131.432,1136700001.0
2005-06-08 06:30:00,131.438,131.471,131.421,131.445,1463899994.0
2005-06-08 06:45:00,131.453,131.554,131.43,131.525,1174499998.0
2005-06-08 07:00:00,131.517,131.575,131.508,131.558,1549199998.0
2005-06-08 07:15:00,131.545,131.749,131.545,131.708,1091499999.0
2005-06-08 07:30:00,131.714,131.75,131.695,131.702,1294999992.0
2005-06-08 07:45:00,131.695,131.743,131.65,131.743,1389099995.0
2005-06-08 08:00:00,131.738,131.769,131.524,131.536,1561500000.0
2005-06-08 08:15:00,131.533,131.672,131.499,131.663,1125500002.0
2005-06-08 08:30:00,131.664,131.678,131.554,131.566,1543799997.0
2005-06-08 08:45:00,131.563,131.6,131.456,131.594,1405399998.0
2005-06-08 09:00:00,131.59,131.637,131.44,131.455,1375199997.0
2005-06-08 09:15:00,131.457,131.5,131.36,131.447,1530299991.0
2005-06-08 09:30:00,131.464,131.471,131.387,131.408,1347699993.0
2005-06-08 09:45:00,131.411,131.47,131.382,131.408,1269899998.0
2005-06-08 10:00:00,131.398,131.467,131.389,131.455,1307800000.0
2005-06-08 10:15:00,131.463,131.551,131.463,131.537,1608899991.0
2005-06-08 10:30:00,131.53,131.608,131.517,131.553,1492099998.0
2005-06-08 10:45:00,131.552,131.561,131.479,131.556,1217000000.0
2005-06-08 11:00:00,131.561,131.618,131.546,131.583,1366899995.0
2005-06-08 11:15:00,131.575,131.627,131.542,131.606,1352299995.0
2005-06-08 11:30:00,131.611,131.716,131.601,131.713,1646000004.0
2005-06-08 11:45:00,131.72,131.819,131.698,131.819,1699799996.0
2005-06-08 12:00:00,131.815,131.843,131.732,131.733,1319499991.0
2005-06-08 12:15:00,131.723,131.738,131.62,131.65,1580599989.0
2005-06-08 12:30:00,131.647,131.688,131.577,131.577,1361700005.0
2005-06-08 12:45:00,131.599,131.647,131.571,131.627,1273499990.0
2005-06-08 13:00:00,131.64,131.668,131.593,131.641,941399997.0
2005-06-08 13:15:00,131.64,131.663,131.627,131.65,1588200000.0
2005-06-08 13:30:00,131.647,131.674,131.561,131.66,1077999994.0
2005-06-08 13:45:00,131.669,131.697,131.566,131.569,1099400001.0
2005-06-08 14:00:00,131.57,131.682,131.544,131.663,1340200001.0
2005-06-08 14:15:00,131.667,131.697,131.653,131.664,1379699998.0
2005-06-08 14:30:00,131.658,131.683,131.623,131.675,1684199983.0
2005-06-08 14:45:00,131.658,131.672,131.54,131.56,1012400002.0
2005-06-08 15:00:00,131.57,131.61,131.51,131.53,1151100005.0
2005-06-08 15:15:00,131.51,131.59,131.51,131.56,492000000.0
2005-06-08 15:30:00,131.57,131.59,131.49,131.57,393600000.0
2005-06-08 15:45:00,131.54,131.63,131.51,131.6,459200000.0
2005-06-08 16:00:00,131.59,131.61,131.534,131.59,635600002.0
2005-06-08 16:15:00,131.58,131.661,131.554,131.635,1644999998.0
2005-06-08 16:30:00,131.642,131.661,131.574,131.575,1512699998.0
2005-06-08 16:45:00,131.573,131.661,131.549,131.661,1337599988.0
2005-06-08 17:00:00,131.664,131.664,131.591,131.629,1330599996.0
2005-06-08 17:15:00,131.621,131.747,131.614,131.747,1530600004.0
2005-06-08 17:30:00,131.767,131.803,131.712,131.766,1287600001.0
2005-06-08 17:45:00,131.768,131.844,131.636,131.673,1555300008.0
2005-06-08 18:00:00,131.675,131.677,131.56,131.56,20530799981.0
2005-06-08 18:15:00,131.559,131.559,131.447,131.466,15720999958.0
2005-06-08 18:30:00,131.461,131.474,131.276,131.299,11790499999.0
2005-06-08 18:45:00,131.295,131.375,131.286,131.357,9838699983.0
2005-06-08 19:00:00,131.358,131.451,131.334,131.428,8074200000.0
2005-06-08 19:15:00,131.422,131.437,131.283,131.283,8690199973.0
2005-06-08 19:30:00,131.263,131.27,131.15,131.223,8628999989.0
2005-06-08 19:45:00,131.216,131.274,131.184,131.24,5854600004.0
2005-06-08 20:00:00,131.242,131.244,131.033,131.078,7039199971.0
2005-06-08 20:15:00,131.083,131.135,131.052,131.105,7959500000.0
2005-06-08 20:30:00,131.103,131.167,131.072,131.16,11934099999.0
2005-06-08 20:45:00,131.162,131.18,131.111,131.132,10772099993.0
2005-06-08 21:00:00,131.132,131.213,131.073,131.196,8901999986.0
2005-06-08 21:15:00,131.197,131.274,131.184,131.196,7823099975.0
2005-06-08 21:30:00,131.192,131.255,131.192,131.22,4153699984.0
2005-06-08 21:45:00,131.221,131.244,131.207,131.21,2401200003.0
2005-06-08 22:00:00,131.211,131.225,131.194,131.218,2647199995.0
2005-06-08 22:15:00,131.22,131.271,131.214,131.267,2594599980.0
2005-06-08 22:30:00,131.267,131.299,131.192,131.223,3520000006.0
2005-06-08 22:45:00,131.225,131.258,131.202,131.226,2904799992.0
2005-06-08 23:00:00,131.28,131.283,131.17,131.208,1589100012.0
2005-06-08 23:15:00,131.22,131.233,131.16,131.185,1824899999.0
2005-06-08 23:30:00,131.233,131.233,131.099,131.155,1187200002.0
2005-06-08 23:45:00,131.151,131.189,131.144,131.189,1091300002.0
2005-06-09 00:00:00,131.18,131.216,131.109,131.12,941800009.0
2005-06-09 00:15:00,131.125,131.173,131.11,131.15,1253399989.0
2005-06-09 00:30:00,131.15,131.155,131.107,131.136,1181800003.0
2005-06-09 00:45:00,131.137,131.257,131.118,131.172,1333299996.0
2005-06-09 01:00:00,131.157,131.225,131.157,131.198,1497300000.0
2005-06-09 01:15:00,131.205,131.215,131.176,131.202,1365999996.0
2005-06-09 01:30:00,131.2,131.317,131.192,131.302,1338799996.0
2005-06-09 01:45:00,131.302,131.35,131.261,131.272,1035800001.0
2005-06-09 02:00:00,131.273,131.275,131.185,131.202,1275299992.0
2005-06-09 02:15:00,131.21,131.22,131.18,131.2,1162500005.0
2005-06-09 02:30:00,131.198,131.275,131.19,131.258,1172999991.0
2005-06-09 02:45:00,131.252,131.264,131.177,131.187,1331499999.0
2005-06-09 03:00:00,131.21,131.23,131.138,131.191,1075399993.0
2005-06-09 03:15:00,131.187,131.216,131.133,131.203,1211799996.0
2005-06-09 03:30:00,131.197,131.21,131.153,131.187,963499995.0
2005-06-09 03:45:00,131.194,131.214,131.128,131.147,800099991.0
2005-06-09 04:00:00,131.145,131.148,131.1,131.115,1064099999.0
2005-06-09 04:15:00,131.11,131.161,131.102,131.155,1278400002.0
2005-06-09 04:30:00,131.165,131.21,131.135,131.185,1039200003.0
2005-06-09 04:45:00,131.157,131.159,131.122,131.14,1000200005.0
2005-06-09 05:00:00,131.14,131.145,131.079,131.087,1255399996.0
2005-06-09 05:15:00,131.091,131.14,131.061,131.117,898499994.0
2005-06-09 05:30:00,131.088,131.106,131.074,131.09,1012899996.0
2005-06-09 05:45:00,131.097,131.158,131.096,131.131,1225899998.0
2005-06-09 06:00:00,131.127,131.221,131.12,131.2,1202200002.0
2005-06-09 06:15:00,131.2,131.2,131.172,131.18,836099996.0
2005-06-09 06:30:00,131.18,131.211,131.147,131.155,1087200000.0
2005-06-09 06:45:00,131.156,131.205,131.148,131.194,1189700001.0
2005-06-09 07:00:00,131.197,131.211,131.055,131.055,1639800003.0
2005-06-09 07:15:00,131.049,131.116,131.044,131.101,1494399992.0
2005-06-09 07:30:00,131.098,131.16,131.097,131.109,1102099999.0
2005-06-09 07:45:00,131.104,131.158,131.079,131.155,1213299992.0
2005-06-09 08:00:00,131.149,131.2,131.138,131.174,1219000001.0
2005-06-09 08:15:00,131.153,131.153,131.073,131.107,1332899999.0
2005-06-09 08:30:00,131.11,131.132,130.931,130.965,1614899991.0
2005-06-09 08:45:00,130.97,130.982,130.887,130.955,1249799999.0
2005-06-09 09:00:00,130.943,131.036,130.924,131.011,1154499999.0
2005-06-09 09:15:00,131.011,131.045,130.978,131.015,1323199995.0
2005-06-09 09:30:00,131.034,131.059,130.973,131.033,1547500000.0
2005-06-09 09:45:00,131.005,131.14,131.002,131.14,1393099999.0
2005-06-09 10:00:00,131.135,131.205,131.116,131.193,1114899992.0
2005-06-09 10:15:00,131.191,131.216,131.097,131.106,1262499993.0
2005-06-09 10:30:00,131.097,131.165,131.059,131.165,1350700000.0
2005-06-09 10:45:00,131.175,131.175,131.115,131.115,1182200005.0
2005-06-09 11:00:00,131.12,131.325,131.119,131.29,1394699993.0
2005-06-09 11:15:00,131.283,131.324,131.257,131.315,1438000003.0
2005-06-09 11:30:00,131.315,131.318,131.236,131.276,1597600010.0
2005-06-09 11:45:00,131.283,131.395,131.27,131.376,1527299993.0
2005-06-09 12:00:00,131.375,131.467,131.366,131.382,1616900002.0
2005-06-09 12:15:00,131.375,131.54,131.371,131.503,1536800000.0
2005-06-09 12:30:00,131.5,131.503,131.448,131.448,1373800006.0
2005-06-09 12:45:00,131.453,131.499,131.409,131.452,1637200002.0
2005-06-09 13:00:00,131.445,131.467,131.37,131.454,1813399992.0
2005-06-09 13:15:00,131.445,131.465,131.368,131.38,1782899994.0
2005-06-09 13:30:00,131.384,131.384,131.229,131.281,1346400001.0
2005-06-09 13:45:00,131.281,131.289,131.223,131.228,1017800002.0
2005-06-09 14:00:00,131.23,131.351,131.218,131.345,1627699994.0
2005-06-09 14:15:00,131.349,131.388,131.348,131.364,1106299999.0
2005-06-09 14:30:00,131.36,131.445,131.36,131.431,1434999996.0
2005-06-09 14:45:00,131.425,131.457,131.388,131.407,1304599999.0
2005-06-09 15:00:00,131.432,131.486,131.416,131.438,1370599994.0
2005-06-09 15:15:00,131.423,131.648,131.42,131.645,1274899995.0
2005-06-09 15:30:00,131.636,131.649,131.557,131.564,1714199991.0
2005-06-09 15:45:00,131.583,131.591,131.49,131.527,1083799996.0
2005-06-09 16:00:00,131.522,131.596,131.446,131.446,1407000002.0
2005-06-09 16:15:00,131.443,131.462,131.275,131.286,1489799997.0
2005-06-09 16:30:00,131.292,131.376,131.152,131.37,1366000002.0
2005-06-09 16:45:00,131.365,131.421,131.256,131.256,1376099996.0
2005-06-09 17:00:00,131.272,131.422,131.262,131.33,1410699998.0
2005-06-09 17:15:00,131.325,131.37,131.324,131.348,1217699996.0
2005-06-09 17:30:00,131.345,131.44,131.278,131.414,1095300004.0
2005-06-09 17:45:00,131.412,131.416,131.312,131.336,1559599994.0
2005-06-09 18:00:00,131.329,131.4,131.321,131.343,19380799959.0
2005-06-09 18:15:00,131.346,131.418,131.334,131.375,16382999977.0
2005-06-09 18:30:00,131.363,131.468,131.355,131.468,11189599969.0
2005-06-09 18:45:00,131.47,131.485,131.427,131.449,9402699971.0
2005-06-09 19:00:00,131.462,131.512,131.46,131.47,7459700018.0
2005-06-09 19:15:00,131.463,131.555,131.451,131.459,8257599986.0
2005-06-09 19:30:00,131.458,131.464,131.363,131.363,8971199990.0
2005-06-09 19:45:00,131.362,131.399,131.351,131.351,6477699985.0
2005-06-09 20:00:00,131.36,131.432,131.36,131.416,6640999990.0
2005-06-09 20:15:00,131.422,131.437,131.4,131.412,7393799981.0
2005-06-09 20:30:00,131.41,131.415,131.272,131.298,11454699992.0
2005-06-09 20:45:00,131.299,131.299,131.224,131.224,11378799994.0
2005-06-09 21:00:00,131.224,131.337,131.216,131.318,8979800019.0
2005-06-09 21:15:00,131.319,131.335,131.288,131.315,8470699994.0
2005-06-09 21:30:00,131.312,131.373,131.3,131.318,4262099999.0
2005-06-09 21:45:00,131.327,131.376,131.307,131.36,2271899998.0
2005-06-09 22:00:00,131.34,131.345,131.312,131.328,2627599994.0
2005-06-09 22:15:00,131.327,131.355,131.255,131.276,2916999996.0
2005-06-09 22:30:00,131.293,131.358,131.293,131.331,3874000005.0
2005-06-09 22:45:00,131.332,131.382,131.321,131.34,2852899990.0
2005-06-09 23:00:00,131.365,131.409,131.311,131.344,1666999993.0
2005-06-09 23:15:00,131.35,131.386,131.271,131.305,1306800001.0
2005-06-09 23:30:00,131.3,131.343,131.284,131.296,1191699996.0
2005-06-09 23:45:00,131.302,131.362,131.217,131.345,1328799992.0
2005-06-10 00:00:00,131.332,131.382,131.243,131.37,950299997.0
2005-06-10 00:15:00,131.379,131.405,131.355,131.396,1174600002.0
2005-06-10 00:30:00,131.398,131.405,131.36,131.362,1063699993.0
2005-06-10 00:45:00,131.357,131.418,131.345,131.406,1301500000.0
2005-06-10 01:00:00,131.401,131.495,131.379,131.482,1144899999.0
2005-06-10 01:15:00,131.495,131.569,131.473,131.569,1340200007.0
2005-06-10 01:30:00,131.575,131.598,131.502,131.515,1524799998.0
2005-06-10 01:45:00,131.518,131.538,131.49,131.504,1284599999.0
2005-06-10 02:00:00,131.503,131.573,131.483,131.573,1431799996.0
2005-06-10 02:15:00,131.58,131.656,131.554,131.595,1336200003.0
2005-06-10 02:30:00,131.595,131.628,131.556,131.588,1215399995.0
2005-06-10 02:45:00,131.602,131.64,131.562,131.585,1067399991.0
2005-06-10 03:00:00,131.588,131.621,131.496,131.508,1216699996.0
2005-06-10 03:15:00,131.499,131.519,131.447,131.482,1148600004.0
2005-06-10 03:30:00,131.478,131.515,131.478,131.498,1259199991.0
2005-06-10 03:45:00,131.5,131.505,131.426,131.442,915799995.0
2005-06-10 04:00:00,131.444,131.491,131.444,131.468,1076400001.0
2005-06-10 04:15:00,131.461,131.483,131.427,131.459,1113099995.0
2005-06-10 04:30:00,131.468,131.499,131.427,131.472,1150499998.0
2005-06-10 04:45:00,131.469,131.536,131.453,131.5,1336600002.0
2005-06-10 05:00:00,131.5,131.557,131.493,131.52,1094999993.0
2005-06-10 05:15:00,131.529,131.556,131.507,131.516,1008499997.0
2005-06-10 05:30:00,131.508,131.563,131.508,131.559,903300002.0
2005-06-10 05:45:00,131.56,131.567,131.505,131.537,1265799992.0
2005-06-10 06:00:00,131.532,131.572,131.449,131.451,1434500005.0
2005-06-10 06:15:00,131.436,131.502,131.429,131.468,1396099998.0
2005-06-10 06:30:00,131.46,131.465,131.415,131.418,985499998.0
2005-06-10 06:45:00,131.42,131.478,131.407,131.44,1321399995.0
2005-06-10 07:00:00,131.446,131.512,131.438,131.495,1772500000.0
2005-06-10 07:15:00,131.479,131.507,131.475,131.5,1367999999.0
2005-06-10 07:30:00,131.498,131.529,131.476,131.489,1190499994.0
2005-06-10 07:45:00,131.489,131.504,131.381,131.43,1272399991.0
2005-06-10 08:00:00,131.428,131.454,131.382,131.423,1376700006.0
2005-06-10 08:15:00,131.416,131.445,131.34,131.34,1328099997.0
2005-06-10 08:30:00,131.326,131.401,131.26,131.279,1206599995.0
2005-06-10 08:45:00,131.27,131.373,131.238,131.338,1384199997.0
2005-06-10 09:00:00,131.333,131.338,131.257,131.268,1567300005.0
2005-06-10 09:15:00,131.265,131.31,131.17,131.28,2151800026.0
2005-06-10 09:30:00,131.29,131.31,131.19,131.21,1878000024.0
2005-06-10 09:45:00,131.21,131.24,131.11,131.23,2347500030.0
2005-06-10 10:00:00,131.24,131.36,131.22,131.34,2347500030.0
2005-06-10 10:15:00,131.33,131.34,131.23,131.274,2224900025.0
2005-06-10 10:30:00,131.244,131.349,131.231,131.284,1215600000.0
2005-06-10 10:45:00,131.267,131.319,131.198,131.289,1667799991.0
2005-06-10 11:00:00,131.293,131.33,131.265,131.327,1427099998.0
2005-06-10 11:15:00,131.312,131.355,131.312,131.33,1287400000.0
2005-06-10 11:30:00,131.328,131.377,131.3,131.359,1358900001.0
2005-06-10 11:45:00,131.353,131.469,131.347,131.455,1516599998.0
2005-06-10 12:00:00,131.465,131.519,131.435,131.51,1236199998.0
2005-06-10 12:15:00,131.504,131.521,131.458,131.506,1175099997.0
2005-06-10 12:30:00,131.497,131.58,131.483,131.58,1133400000.0
2005-06-10 12:45:00,131.592,131.635,131.506,131.52,1318200001.0
2005-06-10 13:00:00,131.509,131.51,131.456,131.47,1054599998.0
2005-06-10 13:15:00,131.47,131.484,131.42,131.432,1388099998.0
2005-06-10 13:30:00,131.435,131.471,131.423,131.423,1242999992.0
2005-06-10 13:45:00,131.431,131.431,131.376,131.396,1170299999.0
2005-06-10 14:00:00,131.399,131.448,131.377,131.383,1408600003.0
2005-06-10 14:15:00,131.383,131.554,131.383,131.501,1361199996.0
2005-06-10 14:30:00,131.443,131.558,131.288,131.429,1639399988.0
2005-06-10 14:45:00,131.428,131.44,131.311,131.368,1434200001.0
2005-06-10 15:00:00,131.387,131.432,131.371,131.413,1504999997.0
2005-06-10 15:15:00,131.401,131.436,131.356,131.394,1473600002.0
2005-06-10 15:30:00,131.388,131.425,131.25,131.272,1392600010.0
2005-06-10 15:45:00,131.251,131.283,131.128,131.18,1443800004.0
2005-06-10 16:00:00,131.186,131.224,131.069,131.17,1225399996.0
2005-06-10 16:15:00,131.18,131.355,131.161,131.318,1457700002.0
2005-06-10 16:30:00,131.317,131.388,131.301,131.304,1523099999.0
2005-06-10 16:45:00,131.312,131.466,131.262,131.453,1292799997.0
2005-06-10 17:00:00,131.446,131.567,131.427,131.518,1567499994.0
2005-06-10 17:15:00,131.524,131.582,131.518,131.568,1184900003.0
2005-06-10 17:30:00,131.582,131.611,131.506,131.551,1288099990.0
2005-06-10 17:45:00,131.557,131.557,131.466,131.485,1320099996.0
2005-06-10 18:00:00,131.494,131.579,131.484,131.518,19064799997.0
2005-06-10 18:15:00,131.498,131.609,131.474,131.609,16135799985.0
2005-06-10 18:30:00,131.6,131.659,131.582,131.647,11216899987.0
2005-06-10 18:45:00,131.633,131.672,131.591,131.615,9842700003.0
2005-06-10 19:00:00,131.614,131.623,131.526,131.575,7584699971.0
2005-06-10 19:15:00,131.565,131.62,131.48,131.48,9253699984.0
2005-06-10 19:30:00,131.484,131.579,131.484,131.538,8571700006.0
2005-06-10 19:45:00,131.54,131.567,131.485,131.518,6196299985.0
2005-06-10 20:00:00,131.521,131.521,131.464,131.504,7053999999.0
2005-06-10 20:15:00,131.503,131.531,131.438,131.523,7320799982.0
2005-06-10 20:30:00,131.515,131.547,131.446,131.482,10807699989.0
2005-06-10 20:45:00,131.486,131.57,131.477,131.559,11192199997.0
2005-06-10 21:00:00,131.577,131.601,131.549,131.597,8833899983.0
2005-06-10 21:15:00,131.6,131.614,131.512,131.524,8617499992.0
2005-06-10 21:30:00,131.52,131.592,131.513,131.586,3787099989.0
2005-06-10 21:45:00,131.589,131.621,131.577,131.611,2403499994.0
2005-06-10 22:00:00,131.612,131.663,131.612,131.633,2886300000.0
2005-06-10 22:15:00,131.63,131.643,131.599,131.622,2590199994.0
2005-06-10 22:30:00,131.628,131.684,131.576,131.656,3121099994.0
2005-06-10 22:45:00,131.642,131.732,131.628,131.665,2386700001.0
2005-06-12 23:00:00,131.615,131.615,131.487,131.59,1561199994.0
2005-06-12 23:15:00,131.56,131.63,131.527,131.582,1570100002.0
2005-06-12 23:30:00,131.59,131.628,131.497,131.577,1744800001.0
2005-06-12 23:45:00,131.588,131.611,131.541,131.573,1799299996.0
2005-06-13 00:00:00,131.539,131.604,131.52,131.529,1238499988.0
2005-06-13 00:15:00,131.529,131.577,131.515,131.572,1596499996.0
2005-06-13 00:30:00,131.57,131.604,131.525,131.56,1412899992.0
2005-06-13 00:45:00,131.562,131.608,131.537,131.545,1077800003.0
2005-06-13 01:00:00,131.547,131.59,131.537,131.582,1370199995.0
2005-06-13 01:15:00,131.59,131.597,131.536,131.536,1201099992.0
2005-06-13 01:30:00,131.53,131.535,131.444,131.472,1295500003.0
2005-06-13 01:45:00,131.47,131.56,131.446,131.49,1236599990.0
2005-06-13 02:00:00,131.489,131.489,131.424,131.433,1144400007.0
2005-06-13 02:15:00,131.436,131.457,131.404,131.439,1295700002.0
2005-06-13 02:30:00,131.426,131.488,131.418,131.47,1137199996.0
2005-06-13 02:45:00,131.475,131.498,131.437,131.445,1224800003.0
2005-06-13 03:00:00,131.457,131.459,131.27,131.305,1688400004.0
2005-06-13 03:15:00,131.314,131.366,131.29,131.307,1371599998.0
2005-06-13 03:30:00,131.309,131.32,131.269,131.282,1108000003.0
2005-06-13 03:45:00,131.286,131.301,131.257,131.262,755800000.0
2005-06-13 04:00:00,131.258,131.309,131.258,131.305,1100999999.0
2005-06-13 04:15:00,131.303,131.406,131.299,131.392,1339699991.0
2005-06-13 04:30:00,131.403,131.438,131.365,131.377,1207799989.0
2005-06-13 04:45:00,131.354,131.354,131.317,131.32,1293499996.0
2005-06-13 05:00:00,131.323,131.408,131.299,131.382,1112399998.0
2005-06-13 05:15:00,131.373,131.427,131.358,131.387,934899998.0
2005-06-13 05:30:00,131.382,131.388,131.269,131.287,899499999.0
2005-06-13 05:45:00,131.288,131.318,131.268,131.278,1346899995.0
2005-06-13 06:00:00,131.275,131.345,131.275,131.328,1265900002.0
2005-06-13 06:15:00,131.334,131.341,131.287,131.328,1124099999.0
2005-06-13 06:30:00,131.333,131.344,131.318,131.332,1176300001.0
2005-06-13 06:45:00,131.347,131.452,131.347,131.395,1127999996.0
2005-06-13 07:00:00,131.407,131.412,131.336,131.341,1585699998.0
2005-06-13 07:15:00,131.335,131.432,131.329,131.428,1091700001.0
2005-06-13 07:30:00,131.423,131.423,131.357,131.375,1299600009.0
2005-06-13 07:45:00,131.379,131.399,131.313,131.325,1072900005.0
2005-06-13 08:00:00,131.327,131.394,131.293,131.368,1302699992.0
2005-06-13 08:15:00,131.36,131.363,131.228,131.249,1400099993.0
2005-06-13 08:30:00,131.248,131.34,131.226,131.336,1502599996.0
2005-06-13 08:45:00,131.328,131.332,131.27,131.277,1057699996.0
2005-06-13 09:00:00,131.277,131.363,131.275,131.332,1209800001.0
2005-06-13 09:15:00,131.327,131.335,131.189,131.247,1154799993.0
2005-06-13 09:30:00,131.253,131.26,131.203,131.24,1290700002.0
2005-06-13 09:45:00,131.247,131.295,131.206,131.235,1066600001.0
2005-06-13 10:00:00,131.238,131.301,131.228,131.245,1529799998.0
2005-06-13 10:15:00,131.236,131.327,131.181,131.31,1225699997.0
2005-06-13 10:30:00,131.312,131.336,131.207,131.211,1412300004.0
2005-06-13 10:45:00,131.205,131.228,131.166,131.217,1411499996.0
2005-06-13 11:00:00,131.222,131.268,131.194,131.205,1407700003.0
2005-06-13 11:15:00,131.189,131.487,131.18,131.446,1342599999.0
2005-06-13 11:30:00,131.455,131.59,131.455,131.542,1593999995.0
2005-06-13 11:45:00,131.542,131.7,131.524,131.627,1832699991.0
2005-06-13 12:00:00,131.652,131.72,131.644,131.661,1600199998.0
2005-06-13 12:15:00,131.656,131.706,131.655,131.702,1660599986.0
2005-06-13 12:30:00,131.703,131.795,131.703,131.755,1404400007.0
2005-06-13 12:45:00,131.758,131.785,131.634,131.71,1430999994.0
2005-06-13 13:00:00,131.723,131.785,131.709,131.78,1264100003.0
2005-06-13 13:15:00,131.779,131.851,131.779,131.794,1315000005.0
2005-06-13 13:30:00,131.794,131.822,131.734,131.753,1371400000.0
2005-06-13 13:45:00,131.758,131.798,131.731,131.738,1138999992.0
2005-06-13 14:00:00,131.746,131.789,131.72,131.72,1450800002.0
2005-06-13 14:15:00,131.714,131.773,131.677,131.773,1064400000.0
2005-06-13 14:30:00,131.782,131.796,131.722,131.763,1384000001.0
2005-06-13 14:45:00,131.777,131.828,131.732,131.778,1300600000.0
2005-06-13 15:00:00,131.79,131.826,131.754,131.808,1562199996.0
2005-06-13 15:15:00,131.812,131.861,131.798,131.825,1562799991.0
2005-06-13 15:30:00,131.817,131.847,131.763,131.765,1234999997.0
2005-06-13 15:45:00,131.77,131.801,131.74,131.775,1240300009.0
2005-06-13 16:00:00,131.774,131.834,131.756,131.834,1151100007.0
2005-06-13 16:15:00,131.838,131.859,131.778,131.793,1438499996.0
2005-06-13 16:30:00,131.789,131.839,131.7,131.7,1231899999.0
2005-06-13 16:45:00,131.699,131.87,131.675,131.866,1432299995.0
2005-06-13 17:00:00,131.86,131.945,131.853,131.901,1364500000.0
2005-06-13 17:15:00,131.89,131.924,131.837,131.86,1115700002.0
2005-06-13 17:30:00,131.863,131.903,131.808,131.864,1429300002.0
2005-06-13 17:45:00,131.87,131.875,131.81,131.863,1316400003.0
2005-06-13 18:00:00,131.857,132.049,131.849,132.049,19486099954.0
2005-06-13 18:15:00,132.05,132.279,132.005,132.279,16360199979.0
2005-06-13 18:30:00,132.287,132.355,132.28,132.288,11184299972.0
2005-06-13 18:45:00,132.288,132.329,132.255,132.316,9469900023.0
2005-06-13 19:00:00,132.316,132.533,132.302,132.503,7086499996.0
2005-06-13 19:15:00,132.503,132.511,132.415,132.417,8432200001.0
2005-06-13 19:30:00,132.421,132.545,132.404,132.49,9012000002.0
2005-06-13 19:45:00,132.49,132.555,132.441,132.54,6338599976.0
2005-06-13 20:00:00,132.55,132.561,132.466,132.513,6715599991.0
2005-06-13 20:15:00,132.516,132.602,132.503,132.602,8283699989.0
2005-06-13 20:30:00,132.609,132.64,132.543,132.567,11398699985.0
2005-06-13 20:45:00,132.568,132.686,132.549,132.63,11082799991.0
2005-06-13 21:00:00,132.627,132.632,132.559,132.583,8605099981.0
2005-06-13 21:15:00,132.577,132.659,132.561,132.615,8612999977.0
2005-06-13 21:30:00,132.614,132.664,132.611,132.613,4069999992.0
2005-06-13 21:45:00,132.61,132.647,132.597,132.6,2361199990.0
2005-06-13 22:00:00,132.597,132.614,132.559,132.588,2795600000.0
2005-06-13 22:15:00,132.587,132.639,132.572,132.637,3011100006.0
2005-06-13 22:30:00,132.639,132.67,132.584,132.593,2991699994.0
2005-06-13 22:45:00,132.597,132.682,132.597,132.642,2758499994.0
2005-06-13 23:00:00,132.685,132.717,132.635,132.695,1388900008.0
2005-06-13 23:15:00,132.712,132.729,132.646,132.705,1618500002.0
2005-06-13 23:30:00,132.706,132.722,132.638,132.682,1066499998.0
2005-06-13 23:45:00,132.685,132.715,132.628,132.69,1259499995.0
2005-06-14 00:00:00,132.679,132.683,132.601,132.607,925099999.0
2005-06-14 00:15:00,132.615,132.666,132.578,132.59,1530899999.0
2005-06-14 00:30:00,132.59,132.627,132.57,132.598,1239199998.0
2005-06-14 00:45:00,132.597,132.685,132.565,132.565,1275999992.0
2005-06-14 01:00:00,132.565,132.66,132.559,132.651,1269199998.0
2005-06-14 01:15:00,132.657,132.663,132.586,132.595,1292800003.0
2005-06-14 01:30:00,132.59,132.621,132.57,132.61,1268700004.0
2005-06-14 01:45:00,132.605,132.675,132.595,132.647,1302099998.0
2005-06-14 02:00:00,132.648,132.687,132.606,132.673,1433000003.0
2005-06-14 02:15:00,132.675,132.727,132.663,132.682,1085199996.0
2005-06-14 02:30:00,132.677,132.764,132.608,132.733,1291700002.0
2005-06-14 02:45:00,132.737,132.992,132.737,132.981,1248399991.0
2005-06-14 03:00:00,132.979,132.984,132.868,132.898,993099996.0
2005-06-14 03:15:00,132.893,132.959,132.878,132.908,1266499991.0
2005-06-14 03:30:00,132.903,132.917,132.828,132.833,1201800002.0
2005-06-14 03:45:00,132.845,132.867,132.729,132.75,1117399999.0
2005-06-14 04:00:00,132.746,132.746,132.641,132.657,1202499992.0
2005-06-14 04:15:00,132.645,132.665,132.622,132.651,1316400000.0
2005-06-14 04:30:00,132.658,132.675,132.633,132.648,908099999.0
2005-06-14 04:45:00,132.643,132.67,132.634,132.662,979999996.0
2005-06-14 05:00:00,132.66,132.696,132.644,132.66,1230800003.0
2005-06-14 05:15:00,132.665,132.667,132.588,132.643,1084799997.0
2005-06-14 05:30:00,132.636,132.66,132.63,132.64,822900000.0
2005-06-14 05:45:00,132.64,132.688,132.626,132.661,1076100007.0
2005-06-14 06:00:00,132.652,132.715,132.63,132.71,1089799995.0
2005-06-14 06:15:00,132.712,132.718,132.67,132.69,1374399994.0
2005-06-14 06:30:00,132.69,132.701,132.579,132.59,1154500002.0
2005-06-14 06:45:00,132.603,132.605,132.51,132.547,1493599990.0
2005-06-14 07:00:00,132.552,132.61,132.529,132.61,1553300001.0
2005-06-14 07:15:00,132.604,132.648,132.596,132.605,1400300002.0
2005-06-14 07:30:00,132.604,132.637,132.524,132.563,1198399997.0
2005-06-14 07:45:00,132.555,132.605,132.493,132.533,991299995.0
2005-06-14 08:00:00,132.52,132.52,132.428,132.506,1634099997.0
2005-06-14 08:15:00,132.511,132.589,132.48,132.552,1139200007.0
2005-06-14 08:30:00,132.548,132.597,132.5,132.56,1738799997.0
2005-06-14 08:45:00,132.551,132.661,132.535,132.661,1381799999.0
2005-06-14 09:00:00,132.657,132.715,132.617,132.715,1285900004.0
2005-06-14 09:15:00,132.733,132.735,132.552,132.615,1352700003.0
2005-06-14 09:30:00,132.615,132.706,132.603,132.613,1334199993.0
2005-06-14 09:45:00,132.62,132.644,132.569,132.587,1361699992.0
2005-06-14 10:00:00,132.585,132.592,132.523,132.57,1089399994.0
2005-06-14 10:15:00,132.58,132.642,132.565,132.628,1443300000.0
2005-06-14 10:30:00,132.627,132.627,132.577,132.598,1397700001.0
2005-06-14 10:45:00,132.594,132.602,132.512,132.55,1346099992.0
2005-06-14 11:00:00,132.545,132.593,132.5,132.583,1122200001.0
2005-06-14 11:15:00,132.57,132.586,132.507,132.563,1471999991.0
2005-06-14 11:30:00,132.564,132.574,132.49,132.547,1337500004.0
2005-06-14 11:45:00,132.549,132.554,132.341,132.346,1541199994.0
2005-06-14 12:00:00,132.355,132.398,132.331,132.398,1341099993.0
2005-06-14 12:15:00,132.392,132.422,132.384,132.405,1150700001.0
2005-06-14 12:30:00,132.405,132.457,132.374,132.382,1384599994.0
2005-06-14 12:45:00,132.397,132.415,132.351,132.353,1417999999.0
2005-06-14 13:00:00,132.352,132.37,132.324,132.37,1226200004.0
2005-06-14 13:15:00,132.369,132.428,132.314,132.328,1129000000.0
2005-06-14 13:30:00,132.33,132.357,132.314,132.317,1217600001.0
2005-06-14 13:45:00,132.319,132.434,132.319,132.384,1011699988.0
2005-06-14 14:00:00,132.398,132.401,132.298,132.306,1293599996.0
2005-06-14 14:15:00,132.296,132.31,132.229,132.25,1388400001.0
2005-06-14 14:30:00,132.243,132.421,132.243,132.415,1540799994.0
2005-06-14 14:45:00,132.42,132.515,132.382,132.382,1666500004.0
2005-06-14 15:00:00,132.392,132.419,131.944,131.954,1284399996.0
2005-06-14 15:15:00,131.921,131.99,131.791,131.829,1544500005.0
2005-06-14 15:30:00,131.818,132.007,131.799,131.896,1418700002.0
2005-06-14 15:45:00,131.9,131.924,131.708,131.756,1252699998.0
2005-06-14 16:00:00,131.745,131.826,131.678,131.728,1377299999.0
2005-06-14 16:15:00,131.723,131.738,131.582,131.699,1319500000.0
2005-06-14 16:30:00,131.704,131.711,131.601,131.617,1289699989.0
2005-06-14 16:45:00,131.622,131.65,131.6,131.617,1228499996.0
2005-06-14 17:00:00,131.633,131.646,131.562,131.62,1387500001.0
2005-06-14 17:15:00,131.618,131.69,131.614,131.673,1264100007.0
2005-06-14 17:30:00,131.677,131.751,131.677,131.695,1195299992.0
2005-06-14 17:45:00,131.691,131.715,131.645,131.648,1029300002.0
2005-06-14 18:00:00,131.652,131.679,131.566,131.665,18975499950.0
2005-06-14 18:15:00,131.665,131.769,131.646,131.674,16053200018.0
2005-06-14 18:30:00,131.678,131.711,131.661,131.707,11390099975.0
2005-06-14 18:45:00,131.704,131.738,131.664,131.689,9727599989.0
2005-06-14 19:00:00,131.685,131.766,131.67,131.715,6955799984.0
2005-06-14 19:15:00,131.715,131.788,131.701,131.749,8237500000.0
2005-06-14 19:30:00,131.752,131.769,131.705,131.705,8973699983.0
2005-06-14 19:45:00,131.702,131.771,131.702,131.728,6048199984.0
2005-06-14 20:00:00,131.734,131.75,131.663,131.671,7324100005.0
2005-06-14 20:15:00,131.68,131.718,131.666,131.671,7570499975.0
2005-06-14 20:30:00,131.672,131.692,131.59,131.6,11294899986.0
2005-06-14 20:45:00,131.598,131.637,131.551,131.637,11288699989.0
2005-06-14 21:00:00,131.645,131.718,131.617,131.671,8531599999.0
2005-06-14 21:15:00,131.67,131.693,131.637,131.652,7985499998.0
2005-06-14 21:30:00,131.66,131.716,131.655,131.666,4298100003.0
2005-06-14 21:45:00,131.672,131.705,131.655,131.678,2594300005.0
2005-06-14 22:00:00,131.675,131.678,131.647,131.665,2859400004.0
2005-06-14 22:15:00,131.67,131.722,131.649,131.689,2662899998.0
2005-06-14 22:30:00,131.687,131.734,131.64,131.649,3371899998.0
2005-06-14 22:45:00,131.656,131.673,131.644,131.663,2915200014.0
2005-06-14 23:00:00,131.707,131.72,131.636,131.676,1589699994.0
2005-06-14 23:15:00,131.673,131.703,131.653,131.675,1398300008.0
2005-06-14 23:30:00,131.67,131.726,131.635,131.648,1088599995.0
2005-06-14 23:45:00,131.65,131.65,131.605,131.615,1166800004.0
2005-06-15 00:00:00,131.601,131.623,131.589,131.61,1088100002.0
2005-06-15 00:15:00,131.613,131.629,131.594,131.607,1191599997.0
2005-06-15 00:30:00,131.606,131.606,131.55,131.558,1378600003.0
2005-06-15 00:45:00,131.587,131.595,131.538,131.546,1174599995.0
2005-06-15 01:00:00,131.544,131.583,131.529,131.544,1333199996.0
2005-06-15 01:15:00,131.552,131.579,131.492,131.579,1344700006.0
2005-06-15 01:30:00,131.579,131.595,131.546,131.555,1353199993.0
2005-06-15 01:45:00,131.55,131.621,131.512,131.612,1191500001.0
2005-06-15 02:00:00,131.615,131.691,131.605,131.644,1388699997.0
2005-06-15 02:15:00,131.65,131.702,131.639,131.675,1246300003.0
2005-06-15 02:30:00,131.668,131.714,131.65,131.705,1312999999.0
2005-06-15 02:45:00,131.715,131.737,131.677,131.685,1235099996.0
2005-06-15 03:00:00,131.687,131.694,131.64,131.68,1171699999.0
2005-06-15 03:15:00,131.678,131.698,131.621,131.645,1201399998.0
2005-06-15 03:30:00,131.643,131.697,131.625,131.67,887099996.0
2005-06-15 03:45:00,131.667,131.667,131.605,131.61,989600004.0
2005-06-15 04:00:00,131.613,131.675,131.613,131.665,1306000001.0
2005-06-15 04:15:00,131.657,131.694,131.63,131.643,1139200002.0
2005-06-15 04:30:00,131.658,131.692,131.622,131.637,1195600005.0
2005-06-15 04:45:00,131.634,131.684,131.627,131.64,1221099996.0
2005-06-15 05:00:00,131.635,131.674,131.627,131.661,1195099995.0
2005-06-15 05:15:00,131.67,131.677,131.583,131.603,1272200011.0
2005-06-15 05:30:00,131.594,131.615,131.573,131.597,973100007.0
2005-06-15 05:45:00,131.59,131.617,131.585,131.6,1221300000.0
2005-06-15 06:00:00,131.594,131.65,131.544,131.544,1334399996.0
2005-06-15 06:15:00,131.548,131.551,131.5,131.516,1366299999.0
2005-06-15 06:30:00,131.516,131.559,131.498,131.553,1242799998.0
2005-06-15 06:45:00,131.546,131.569,131.53,131.55,1449000003.0
2005-06-15 07:00:00,131.552,131.552,131.488,131.552,1235299996.0
2005-06-15 07:15:00,131.543,131.554,131.509,131.537,1135000001.0
2005-06-15 07:30:00,131.543,131.582,131.503,131.517,1419400014.0
2005-06-15 07:45:00,131.513,131.545,131.49,131.511,1228000003.0
2005-06-15 08:00:00,131.495,131.533,131.455,131.511,1340300004.0
2005-06-15 08:15:00,131.513,131.549,131.467,131.471,1237299992.0
2005-06-15 08:30:00,131.47,131.54,131.428,131.506,1373400001.0
2005-06-15 08:45:00,131.502,131.567,131.469,131.565,1492400006.0
2005-06-15 09:00:00,131.575,131.641,131.556,131.602,1399999998.0
2005-06-15 09:15:00,131.597,131.672,131.589,131.644,1381199993.0
2005-06-15 09:30:00,131.642,131.646,131.577,131.605,1310099998.0
2005-06-15 09:45:00,131.609,131.748,131.582,131.748,1250499999.0
2005-06-15 10:00:00,131.755,131.787,131.726,131.763,1292599998.0
2005-06-15 10:15:00,131.756,131.778,131.711,131.737,1364099992.0
2005-06-15 10:30:00,131.724,131.746,131.654,131.679,1234700001.0
2005-06-15 10:45:00,131.688,131.704,131.62,131.643,1612900005.0
2005-06-15 11:00:00,131.654,131.712,131.639,131.691,1457999984.0
2005-06-15 11:15:00,131.673,131.763,131.658,131.727,1622100005.0
2005-06-15 11:30:00,131.731,131.882,131.729,131.83,1726900005.0
2005-06-15 11:45:00,131.83,131.847,131.781,131.836,1427699997.0
2005-06-15 12:00:00,131.828,131.856,131.755,131.772,1503300004.0
2005-06-15 12:15:00,131.765,131.788,131.738,131.755,993299993.0
2005-06-15 12:30:00,131.748,131.762,131.687,131.697,1008400000.0
2005-06-15 12:45:00,131.7,131.721,131.65,131.65,1658899993.0
2005-06-15 13:00:00,131.653,131.713,131.653,131.69,1107200000.0
2005-06-15 13:15:00,131.691,131.775,131.691,131.759,1225299992.0
2005-06-15 13:30:00,131.755,131.784,131.69,131.698,1543899993.0
2005-06-15 13:45:00,131.701,131.871,131.701,131.862,922800008.0
2005-06-15 14:00:00,131.87,132.011,131.853,132.011,1300999995.0
2005-06-15 14:15:00,132.024,132.071,131.991,131.991,1233999988.0
2005-06-15 14:30:00,131.982,132.067,131.767,132.008,1460400003.0
2005-06-15 14:45:00,132.012,132.113,131.99,132.068,1318499998.0
2005-06-15 15:00:00,132.1,132.29,132.011,132.208,1598100021.0
2005-06-15 15:15:00,132.2,132.218,132.017,132.089,1523400000.0
2005-06-15 15:30:00,132.082,132.309,132.062,132.28,1465899994.0
2005-06-15 15:45:00,132.271,132.416,132.231,132.406,1544699996.0
2005-06-15 16:00:00,132.422,132.446,132.344,132.371,1263799994.0
2005-06-15 16:15:00,132.373,132.373,132.224,132.224,1391599999.0
2005-06-15 16:30:00,132.227,132.355,132.225,132.248,1808699992.0
2005-06-15 16:45:00,132.251,132.386,132.232,132.365,1357699998.0
2005-06-15 17:00:00,132.393,132.412,132.315,132.34,1368600012.0
2005-06-15 17:15:00,132.336,132.352,132.237,132.352,1260700000.0
2005-06-15 17:30:00,132.357,132.421,132.317,132.373,1149299997.0
2005-06-15 17:45:00,132.38,132.406,132.316,132.344,1272300001.0
2005-06-15 18:00:00,132.338,132.396,132.323,132.341,18983799988.0
2005-06-15 18:15:00,132.343,132.37,132.209,132.227,15170099973.0
2005-06-15 18:30:00,132.205,132.205,132.085,132.143,11239199994.0
2005-06-15 18:45:00,132.147,132.185,132.121,132.148,9075999965.0
2005-06-15 19:00:00,132.144,132.221,132.106,132.208,7068700003.0
2005-06-15 19:15:00,132.202,132.268,132.197,132.265,8634899984.0
2005-06-15 19:30:00,132.274,132.298,132.22,132.24,9018699986.0
2005-06-15 19:45:00,132.24,132.424,132.203,132.396,6344299995.0
2005-06-15 20:00:00,132.401,132.432,132.366,132.396,6679899992.0
2005-06-15 20:15:00,132.397,132.397,132.319,132.35,8089299997.0
2005-06-15 20:30:00,132.35,132.377,132.324,132.367,11371799999.0
2005-06-15 20:45:00,132.375,132.423,132.355,132.395,10773899974.0
2005-06-15 21:00:00,132.391,132.402,132.322,132.33,8515799984.0
2005-06-15 21:15:00,132.319,132.329,132.247,132.265,8297799977.0
2005-06-15 21:30:00,132.263,132.284,132.206,132.237,3856699988.0
2005-06-15 21:45:00,132.238,132.263,132.213,132.255,2468000003.0
2005-06-15 22:00:00,132.26,132.313,132.237,132.296,2852999996.0
2005-06-15 22:15:00,132.295,132.304,132.244,132.268,2638099986.0
2005-06-15 22:30:00,132.266,132.301,132.24,132.291,3212800008.0
2005-06-15 22:45:00,132.285,132.328,132.242,132.265,2922399999.0
2005-06-15 23:00:00,132.288,132.346,132.265,132.328,1627099997.0
2005-06-15 23:15:00,132.322,132.406,132.292,132.334,1556000005.0
2005-06-15 23:30:00,132.338,132.381,132.325,132.342,1187699995.0
2005-06-15 23:45:00,132.34,132.345,132.274,132.325,1097999996.0
2005-06-16 00:00:00,132.312,132.36,132.312,132.338,971999997.0
2005-06-16 00:15:00,132.347,132.361,132.327,132.353,1066799999.0
2005-06-16 00:30:00,132.349,132.375,132.302,132.308,1430599996.0
2005-06-16 00:45:00,132.313,132.337,132.297,132.312,1039199997.0
2005-06-16 01:00:00,132.313,132.335,132.288,132.288,1536899993.0
2005-06-16 01:15:00,132.303,132.305,132.265,132.284,1394199996.0
2005-06-16 01:30:00,132.282,132.294,132.222,132.228,1559200005.0
2005-06-16 01:45:00,132.238,132.242,132.207,132.232,1006599995.0
2005-06-16 02:00:00,132.225,132.261,132.209,132.215,1324900004.0
2005-06-16 02:15:00,132.221,132.288,132.201,132.288,1218100000.0
2005-06-16 02:30:00,132.286,132.295,132.235,132.235,1026100002.0
2005-06-16 02:45:00,132.242,132.262,132.211,132.214,1245500004.0
2005-06-16 03:00:00,132.229,132.235,132.171,132.186,1106500006.0
2005-06-16 03:15:00,132.197,132.208,132.138,132.18,1403399988.0
2005-06-16 03:30:00,132.179,132.197,132.081,132.092,881899999.0
2005-06-16 03:45:00,132.097,132.133,132.045,132.049,1246999997.0
2005-06-16 04:00:00,132.048,132.075,132.029,132.058,966000003.0
2005-06-16 04:15:00,132.053,132.088,132.024,132.075,1248600005.0
2005-06-16 04:30:00,132.082,132.132,132.065,132.107,1322799995.0
2005-06-16 04:45:00,132.113,132.129,132.011,132.022,1356199999.0
2005-06-16 05:00:00,132.021,132.101,132.012,132.062,1381599994.0
2005-06-16 05:15:00,132.068,132.078,132.032,132.073,1136600000.0
2005-06-16 05:30:00,132.064,132.079,132.052,132.06,1015700007.0
2005-06-16 05:45:00,132.06,132.062,131.887,131.928,1253600005.0
2005-06-16 06:00:00,131.924,132.008,131.911,131.99,1116700000.0
2005-06-16 06:15:00,131.992,131.999,131.94,131.982,1485100001.0
2005-06-16 06:30:00,131.987,131.998,131.966,131.985,1127099998.0
2005-06-16 06:45:00,131.99,132.005,131.952,131.973,1473199983.0
2005-06-16 07:00:00,131.971,132.013,131.955,132.002,1687699988.0
2005-06-16 07:15:00,131.994,132.004,131.932,131.965,1283499993.0
2005-06-16 07:30:00,131.938,132.048,131.931,132.048,1220599991.0
2005-06-16 07:45:00,132.038,132.122,132.007,132.068,1143800001.0
2005-06-16 08:00:00,132.061,132.073,132.001,132.018,1263100005.0
2005-06-16 08:15:00,132.022,132.043,131.968,132.025,1060699996.0
2005-06-16 08:30:00,132.026,132.08,131.993,132.005,1437900003.0
2005-06-16 08:45:00,132.002,132.006,131.949,131.981,1335499998.0
2005-06-16 09:00:00,131.975,132.011,131.946,131.992,1183299992.0
2005-06-16 09:15:00,131.991,131.995,131.905,131.984,1274800000.0
2005-06-16 09:30:00,131.978,132.034,131.971,132.011,1278399990.0
2005-06-16 09:45:00,132.027,132.064,132.02,132.043,1420500010.0
2005-06-16 10:00:00,132.027,132.108,132.014,132.095,1302299997.0
2005-06-16 10:15:00,132.089,132.18,132.079,132.141,1479400002.0
2005-06-16 10:30:00,132.137,132.206,132.111,132.206,1623500006.0
2005-06-16 10:45:00,132.202,132.259,132.187,132.187,1287900001.0
2005-06-16 11:00:00,132.193,132.238,132.179,132.233,1357499999.0
2005-06-16 11:15:00,132.217,132.245,132.167,132.195,1509199997.0
2005-06-16 11:30:00,132.193,132.299,132.185,132.285,1394099997.0
2005-06-16 11:45:00,132.302,132.363,132.27,132.355,1387899996.0
2005-06-16 12:00:00,132.351,132.376,132.312,132.363,1642900007.0
2005-06-16 12:15:00,132.352,132.362,132.264,132.309,1471899995.0
2005-06-16 12:30:00,132.301,132.341,132.254,132.282,1179600001.0
2005-06-16 12:45:00,132.295,132.3,132.246,132.259,1279099995.0
2005-06-16 13:00:00,132.282,132.347,132.274,132.292,1397600001.0
2005-06-16 13:15:00,132.288,132.295,132.093,132.141,1137900000.0
2005-06-16 13:30:00,132.153,132.182,132.103,132.182,1511899998.0
2005-06-16 13:45:00,132.184,132.304,132.178,132.259,960799994.0
2005-06-16 14:00:00,132.267,132.345,132.253,132.253,1386099999.0
2005-06-16 14:15:00,132.234,132.26,132.128,132.161,1096499996.0
2005-06-16 14:30:00,132.155,132.175,132.061,132.111,1426899995.0
2005-06-16 14:45:00,132.09,132.247,132.028,132.049,1341299998.0
2005-06-16 15:00:00,132.088,132.09,132.01,132.052,1436400010.0
2005-06-16 15:15:00,132.023,132.208,132.007,132.144,1588800000.0
2005-06-16 15:30:00,132.12,132.12,131.873,131.873,1565599996.0
2005-06-16 15:45:00,131.863,131.885,131.746,131.824,1658999993.0
2005-06-16 16:00:00,131.81,131.843,131.657,131.657,1268900000.0
2005-06-16 16:15:00,131.655,131.845,131.637,131.792,1261800000.0
2005-06-16 16:30:00,131.81,131.87,131.786,131.835,1520399999.0
2005-06-16 16:45:00,131.84,131.845,131.757,131.783,1263799993.0
2005-06-16 17:00:00,131.789,131.837,131.777,131.837,1313600002.0
2005-06-16 17:15:00,131.831,131.854,131.786,131.836,1200700003.0
2005-06-16 17:30:00,131.84,131.911,131.812,131.864,1048899998.0
2005-06-16 17:45:00,131.858,131.891,131.801,131.823,1249100003.0
2005-06-16 18:00:00,131.86,131.888,131.76,131.815,19057099981.0
2005-06-16 18:15:00,131.801,131.837,131.761,131.775,15242699986.0
2005-06-16 18:30:00,131.777,131.797,131.747,131.75,11174700005.0
2005-06-16 18:45:00,131.752,131.811,131.743,131.758,10207599989.0
2005-06-16 19:00:00,131.757,131.79,131.719,131.738,7118900008.0
2005-06-16 19:15:00,131.735,131.762,131.693,131.699,9089499970.0
2005-06-16 19:30:00,131.7,131.854,131.694,131.821,8896999997.0
2005-06-16 19:45:00,131.816,131.847,131.756,131.808,6335699983.0
2005-06-16 20:00:00,131.81,131.829,131.783,131.809,7003299977.0
2005-06-16 20:15:00,131.819,131.846,131.767,131.787,7921900012.0
2005-06-16 20:30:00,131.777,131.861,131.759,131.842,11427699979.0
2005-06-16 20:45:00,131.85,131.926,131.832,131.909,11136999959.0
2005-06-16 21:00:00,131.909,131.918,131.816,131.845,7875699969.0
2005-06-16 21:15:00,131.838,131.872,131.792,131.849,8705500007.0
2005-06-16 21:30:00,131.822,131.858,131.757,131.767,3676900006.0
2005-06-16 21:45:00,131.773,131.808,131.77,131.8,2647300003.0
2005-06-16 22:00:00,131.8,131.847,131.784,131.797,2853400003.0
2005-06-16 22:15:00,131.801,131.85,131.795,131.838,2777600011.0
2005-06-16 22:30:00,131.84,131.879,131.822,131.822,3472999996.0
2005-06-16 22:45:00,131.832,131.867,131.818,131.83,2447199994.0
2005-06-16 23:00:00,131.881,131.897,131.826,131.875,1779200002.0
2005-06-16 23:15:00,131.875,131.908,131.824,131.875,1582200002.0
2005-06-16 23:30:00,131.87,131.916,131.844,131.873,1085200002.0
2005-06-16 23:45:00,131.87,131.875,131.703,131.809,859899995.0
2005-06-17 00:00:00,131.798,131.817,131.751,131.77,957999992.0
2005-06-17 00:15:00,131.775,131.799,131.714,131.777,1329300005.0
2005-06-17 00:30:00,131.778,131.823,131.76,131.818,1332399995.0
2005-06-17 00:45:00,131.82,131.838,131.78,131.806,1424500000.0
2005-06-17 01:00:00,131.805,131.815,131.735,131.782,1533399998.0
2005-06-17 01:15:00,131.785,131.812,131.729,131.736,1461400003.0
2005-06-17 01:30:00,131.741,131.755,131.712,131.75,1330900001.0
2005-06-17 01:45:00,131.74,131.772,131.665,131.682,1272400003.0
2005-06-17 02:00:00,131.673,131.716,131.609,131.643,1269799986.0
2005-06-17 02:15:00,131.665,131.744,131.665,131.713,1230000003.0
2005-06-17 02:30:00,131.708,131.745,131.682,131.737,1127400002.0
2005-06-17 02:45:00,131.735,131.792,131.709,131.748,1297200001.0
2005-06-17 03:00:00,131.753,131.783,131.702,131.783,979000001.0
2005-06-17 03:15:00,131.782,131.782,131.74,131.76,1252400001.0
2005-06-17 03:30:00,131.755,131.808,131.738,131.803,941699997.0
2005-06-17 03:45:00,131.808,131.998,131.801,131.998,1129599996.0
2005-06-17 04:00:00,131.999,132.013,131.955,131.957,1157599995.0
2005-06-17 04:15:00,131.949,131.949,131.838,131.857,1366000002.0
2005-06-17 04:30:00,131.865,131.865,131.803,131.845,1059600000.0
2005-06-17 04:45:00,131.835,131.874,131.829,131.84,1066599995.0
2005-06-17 05:00:00,131.84,131.881,131.825,131.85,1640799991.0
2005-06-17 05:15:00,131.851,131.891,131.804,131.832,1064900000.0
2005-06-17 05:30:00,131.826,131.857,131.794,131.857,1073300000.0
2005-06-17 05:45:00,131.878,131.889,131.811,131.832,1333199993.0
2005-06-17 06:00:00,131.823,131.837,131.799,131.815,1318099999.0
2005-06-17 06:15:00,131.857,131.87,131.79,131.808,1047599991.0
2005-06-17 06:30:00,131.81,131.864,131.802,131.825,1005599994.0
2005-06-17 06:45:00,131.83,131.877,131.783,131.804,1330400002.0
2005-06-17 07:00:00,131.815,131.841,131.786,131.832,1269400004.0
2005-06-17 07:15:00,131.825,131.865,131.81,131.849,1169899992.0
2005-06-17 07:30:00,131.848,131.879,131.813,131.82,1029200003.0
2005-06-17 07:45:00,131.812,131.836,131.776,131.824,1288899994.0
2005-06-17 08:00:00,131.823,131.859,131.783,131.819,1275499998.0
2005-06-17 08:15:00,131.824,131.926,131.824,131.91,1282500002.0
2005-06-17 08:30:00,131.912,132.0,131.904,131.965,1649200000.0
2005-06-17 08:45:00,131.974,132.023,131.965,132.0,1485700010.0
2005-06-17 09:00:00,131.983,132.116,131.983,132.07,1185700000.0
2005-06-17 09:15:00,132.072,132.085,132.037,132.083,1029600004.0
2005-06-17 09:30:00,132.085,132.111,132.066,132.094,1070499995.0
2005-06-17 09:45:00,132.091,132.118,132.075,132.112,1419599994.0
2005-06-17 10:00:00,132.109,132.144,132.086,132.093,1196900002.0
2005-06-17 10:15:00,132.086,132.211,132.077,132.205,1695800002.0
2005-06-17 10:30:00,132.208,132.246,132.189,132.218,1377499998.0
2005-06-17 10:45:00,132.22,132.3,132.215,132.249,1383299994.0
2005-06-17 11:00:00,132.263,132.299,132.236,132.246,1339099994.0
2005-06-17 11:15:00,132.245,132.249,132.177,132.193,1322000006.0
2005-06-17 11:30:00,132.186,132.219,132.181,132.208,1270600008.0
2005-06-17 11:45:00,132.208,132.25,132.177,132.25,1475900006.0
2005-06-17 12:00:00,132.245,132.386,132.223,132.339,1250800000.0
2005-06-17 12:15:00,132.33,132.519,132.324,132.478,1710899997.0
2005-06-17 12:30:00,132.472,132.634,132.454,132.634,1523399992.0
2005-06-17 12:45:00,132.673,132.713,132.6,132.613,1345399998.0
2005-06-17 13:00:00,132.618,132.666,132.591,132.6,1173099995.0
2005-06-17 13:15:00,132.598,132.663,132.566,132.569,1455600000.0
2005-06-17 13:30:00,132.569,132.596,132.437,132.44,1249999995.0
2005-06-17 13:45:00,132.448,132.482,132.393,132.415,1147900001.0
2005-06-17 14:00:00,132.421,132.518,132.418,132.447,1550200004.0
2005-06-17 14:15:00,132.447,132.543,132.432,132.478,1274799991.0
2005-06-17 14:30:00,132.479,132.531,132.343,132.399,1694500004.0
2005-06-17 14:45:00,132.393,132.505,132.354,132.397,1242300006.0
2005-06-17 15:00:00,132.403,132.492,132.357,132.477,1476599991.0
2005-06-17 15:15:00,132.462,132.616,132.462,132.601,1207899996.0
2005-06-17 15:30:00,132.605,132.654,132.571,132.607,1326199990.0
2005-06-17 15:45:00,132.605,132.605,132.499,132.567,1343999999.0
2005-06-17 16:00:00,132.605,132.811,132.573,132.767,1361900000.0
2005-06-17 16:15:00,132.774,132.908,132.76,132.856,1457499999.0
2005-06-17 16:30:00,132.872,133.275,132.865,133.251,1382000004.0
2005-06-17 16:45:00,133.27,133.28,133.138,133.259,1291799993.0
2005-06-17 17:00:00,133.266,133.272,133.162,133.236,1539800007.0
2005-06-17 17:15:00,133.233,133.289,133.214,133.255,1223300007.0
2005-06-17 17:30:00,133.252,133.28,133.196,133.243,1298400000.0
2005-06-17 17:45:00,133.221,133.221,133.151,133.18,1227799996.0
2005-06-17 18:00:00,133.177,133.241,133.149,133.164,20207100007.0
2005-06-17 18:15:00,133.157,133.189,133.144,133.165,15495999978.0
2005-06-17 18:30:00,133.162,133.19,133.148,133.19,11379500007.0
2005-06-17 18:45:00,133.195,133.297,133.193,133.243,9618099980.0
2005-06-17 19:00:00,133.233,133.261,133.208,133.24,7034300002.0
2005-06-17 19:15:00,133.235,133.266,133.211,133.247,8495300013.0
2005-06-17 19:30:00,133.25,133.3,133.232,133.26,8559099986.0
2005-06-17 19:45:00,133.263,133.321,133.244,133.251,5940600002.0
2005-06-17 20:00:00,133.258,133.418,133.225,133.409,6905199996.0
2005-06-17 20:15:00,133.414,133.433,133.332,133.352,7742799987.0
2005-06-17 20:30:00,133.354,133.395,133.339,133.368,10525899995.0
2005-06-17 20:45:00,133.368,133.439,133.36,133.382,11152199984.0
2005-06-17 21:00:00,133.379,133.394,133.351,133.363,8472199977.0
2005-06-17 21:15:00,133.36,133.371,133.325,133.337,8173799982.0
2005-06-17 21:30:00,133.334,133.417,133.334,133.378,3918999989.0
2005-06-17 21:45:00,133.379,133.424,133.357,133.393,2305099999.0
2005-06-17 22:00:00,133.392,133.432,133.278,133.306,2808900009.0
2005-06-17 22:15:00,133.31,133.349,133.258,133.342,2462399984.0
2005-06-17 22:30:00,133.335,133.44,133.323,133.4,3141299998.0
2005-06-17 22:45:00,133.402,133.448,133.352,133.381,3030299996.0
2005-06-19 23:00:00,133.167,133.168,132.873,132.901,1627599998.0
2005-06-19 23:15:00,132.897,132.947,132.854,132.875,1453900002.0
2005-06-19 23:30:00,132.88,133.21,132.809,132.855,1475299996.0
2005-06-19 23:45:00,132.847,132.847,132.741,132.754,1437400004.0
2005-06-20 00:00:00,132.777,132.865,132.756,132.77,1280000004.0
2005-06-20 00:15:00,132.774,132.801,132.709,132.801,1472499989.0
2005-06-20 00:30:00,132.802,132.871,132.78,132.788,1378899993.0
2005-06-20 00:45:00,132.789,132.795,132.719,132.721,1378400005.0
2005-06-20 01:00:00,132.704,132.811,132.704,132.767,1392799990.0
2005-06-20 01:15:00,132.78,132.82,132.751,132.82,1346999996.0
2005-06-20 01:30:00,132.821,132.886,132.815,132.864,1410399996.0
2005-06-20 01:45:00,132.858,132.929,132.858,132.91,1407100006.0
2005-06-20 02:00:00,132.909,132.998,132.871,132.99,1295099997.0
2005-06-20 02:15:00,132.996,133.067,132.986,133.058,1220300003.0
2005-06-20 02:30:00,133.059,133.118,133.053,133.097,1283899999.0
2005-06-20 02:45:00,133.107,133.126,133.065,133.065,983700001.0
2005-06-20 03:00:00,133.075,133.108,132.921,132.921,1146900005.0
2005-06-20 03:15:00,132.915,132.968,132.874,132.94,1646299996.0
2005-06-20 03:30:00,132.923,132.959,132.892,132.929,999999993.0
2005-06-20 03:45:00,132.934,133.001,132.922,132.97,1139100008.0
2005-06-20 04:00:00,132.973,133.001,132.964,132.968,930600002.0
2005-06-20 04:15:00,132.96,132.969,132.886,132.913,1102199990.0
2005-06-20 04:30:00,132.922,132.922,132.861,132.887,1121599995.0
2005-06-20 04:45:00,132.876,132.945,132.866,132.93,1134800005.0
2005-06-20 05:00:00,132.932,132.941,132.904,132.91,923999995.0
2005-06-20 05:15:00,132.915,132.936,132.892,132.915,790599998.0
2005-06-20 05:30:00,132.908,132.983,132.902,132.97,854000004.0
2005-06-20 05:45:00,132.961,132.985,132.938,132.98,1171199997.0
2005-06-20 06:00:00,132.972,133.0,132.945,132.96,1140900003.0
2005-06-20 06:15:00,132.965,132.978,132.932,132.96,946500002.0
2005-06-20 06:30:00,132.957,132.997,132.876,132.876,993400005.0
2005-06-20 06:45:00,132.884,132.941,132.881,132.94,1042699998.0
2005-06-20 07:00:00,132.943,132.957,132.905,132.916,1544400011.0
2005-06-20 07:15:00,132.915,132.933,132.89,132.909,1269600008.0
2005-06-20 07:30:00,132.907,132.93,132.841,132.844,1027900003.0
2005-06-20 07:45:00,132.837,132.858,132.794,132.794,1202399995.0
2005-06-20 08:00:00,132.775,132.801,132.654,132.747,1282700003.0
2005-06-20 08:15:00,132.743,132.875,132.741,132.86,1569800003.0
2005-06-20 08:30:00,132.88,132.925,132.805,132.918,1423200000.0
2005-06-20 08:45:00,132.91,133.059,132.881,133.054,1184099993.0
2005-06-20 09:00:00,133.047,133.083,132.981,132.981,1509599993.0
2005-06-20 09:15:00,132.97,133.103,132.947,133.088,1315299999.0
2005-06-20 09:30:00,133.08,133.08,133.011,133.035,1145199999.0
2005-06-20 09:45:00,133.038,133.06,132.983,132.992,1267899997.0
2005-06-20 10:00:00,132.982,132.987,132.828,132.832,1349099994.0
2005-06-20 10:15:00,132.832,132.86,132.726,132.75,1381099992.0
2005-06-20 10:30:00,132.757,132.854,132.676,132.838,1141200003.0
2005-06-20 10:45:00,132.837,132.877,132.805,132.871,1453799996.0
2005-06-20 11:00:00,132.895,133.007,132.895,132.996,1585800005.0
2005-06-20 11:15:00,132.982,133.034,132.945,132.965,1460800005.0
2005-06-20 11:30:00,132.964,133.029,132.959,133.005,1492299996.0
2005-06-20 11:45:00,133.008,133.05,132.903,132.914,1463000002.0
2005-06-20 12:00:00,132.911,132.937,132.865,132.908,1568800003.0
2005-06-20 12:15:00,132.904,132.942,132.895,132.923,1015700002.0
2005-06-20 12:30:00,132.929,132.965,132.923,132.925,1269699994.0
2005-06-20 12:45:00,132.934,132.975,132.888,132.892,1569999989.0
2005-06-20 13:00:00,132.898,132.967,132.876,132.967,1198199997.0
2005-06-20 13:15:00,132.962,133.045,132.962,133.045,1300100007.0
2005-06-20 13:30:00,133.044,133.105,133.016,133.071,1457799997.0
2005-06-20 13:45:00,133.065,133.122,133.049,133.049,1201499994.0
2005-06-20 14:00:00,133.051,133.121,133.009,133.059,1461499996.0
2005-06-20 14:15:00,133.052,133.063,132.998,133.018,1216700001.0
2005-06-20 14:30:00,133.014,133.108,132.839,132.846,1558599992.0
2005-06-20 14:45:00,132.835,132.835,132.7,132.7,1499299995.0
2005-06-20 15:00:00,132.7,132.702,132.553,132.69,1474899998.0
2005-06-20 15:15:00,132.673,132.848,132.673,132.834,1379499997.0
2005-06-20 15:30:00,132.827,132.845,132.713,132.715,1234399997.0
2005-06-20 15:45:00,132.72,132.727,132.51,132.645,1154500004.0
2005-06-20 16:00:00,132.663,132.663,132.535,132.608,1307600011.0
2005-06-20 16:15:00,132.602,132.662,132.574,132.648,1389699996.0
2005-06-20 16:30:00,132.639,132.649,132.538,132.648,1461700005.0
2005-06-20 16:45:00,132.657,132.744,132.619,132.731,1331599990.0
2005-06-20 17:00:00,132.73,132.879,132.72,132.852,1513999998.0
2005-06-20 17:15:00,132.86,132.866,132.794,132.828,1099199993.0
2005-06-20 17:30:00,132.835,132.907,132.815,132.871,1183800002.0
2005-06-20 17:45:00,132.876,132.876,132.759,132.812,1306299993.0
2005-06-20 18:00:00,132.803,132.853,132.762,132.848,18752399993.0
2005-06-20 18:15:00,132.853,132.879,132.806,132.862,15499199980.0
2005-06-20 18:30:00,132.862,132.896,132.838,132.853,11065599994.0
2005-06-20 18:45:00,132.851,132.949,132.848,132.915,9265399992.0
2005-06-20 19:00:00,132.916,133.002,132.915,132.953,8214300001.0
2005-06-20 19:15:00,132.945,132.955,132.892,132.927,8895999975.0
2005-06-20 19:30:00,132.93,132.961,132.899,132.909,8391699998.0
2005-06-20 19:45:00,132.916,132.948,132.892,132.938,6247799985.0
2005-06-20 20:00:00,132.952,132.972,132.86,132.86,7552399994.0
2005-06-20 20:15:00,132.861,132.934,132.839,132.911,7751500000.0
2005-06-20 20:30:00,132.911,132.929,132.858,132.893,11398999979.0
2005-06-20 20:45:00,132.897,132.91,132.846,132.852,10946499977.0
2005-06-20 21:00:00,132.851,132.869,132.81,132.837,8624299997.0
2005-06-20 21:15:00,132.837,132.881,132.822,132.826,8344699990.0
2005-06-20 21:30:00,132.812,132.854,132.769,132.778,3551599997.0
2005-06-20 21:45:00,132.781,132.8,132.775,132.78,2623799994.0
2005-06-20 22:00:00,132.78,132.809,132.777,132.788,2669100000.0
2005-06-20 22:15:00,132.79,132.798,132.704,132.747,2647699994.0
2005-06-20 22:30:00,132.751,132.804,132.75,132.782,3024199995.0
2005-06-20 22:45:00,132.782,132.805,132.734,132.734,2707599987.0
2005-06-20 23:00:00,132.772,132.788,132.677,132.698,1549000005.0
2005-06-20 23:15:00,132.715,132.82,132.704,132.791,1393599997.0
2005-06-20 23:30:00,132.803,132.895,132.791,132.829,1360699991.0
2005-06-20 23:45:00,132.83,132.906,132.81,132.862,1365699986.0
2005-06-21 00:00:00,132.856,132.896,132.792,132.813,1183199998.0
2005-06-21 00:15:00,132.81,132.812,132.765,132.79,1243500002.0
2005-06-21 00:30:00,132.805,132.879,132.788,132.842,1286100000.0
2005-06-21 00:45:00,132.845,132.902,132.807,132.863,1170899996.0
2005-06-21 01:00:00,132.862,132.877,132.817,132.847,1278700004.0
2005-06-21 01:15:00,132.862,132.862,132.725,132.75,1173399996.0
2005-06-21 01:30:00,132.748,132.778,132.709,132.723,1348600005.0
2005-06-21 01:45:00,132.723,132.823,132.715,132.749,1034599996.0
2005-06-21 02:00:00,132.753,132.787,132.681,132.78,1298800001.0
2005-06-21 02:15:00,132.792,132.817,132.75,132.75,1380199997.0
2005-06-21 02:30:00,132.747,132.772,132.64,132.649,1201699996.0
2005-06-21 02:45:00,132.652,132.756,132.594,132.713,1107899997.0
2005-06-21 03:00:00,132.719,132.721,132.654,132.655,1224299998.0
2005-06-21 03:15:00,132.664,132.688,132.643,132.67,1129899997.0
2005-06-21 03:30:00,132.669,132.698,132.666,132.685,878899997.0
2005-06-21 03:45:00,132.69,132.725,132.677,132.7,781999998.0
2005-06-21 04:00:00,132.706,132.721,132.689,132.713,1020699999.0
2005-06-21 04:15:00,132.719,132.758,132.704,132.73,1235900003.0
2005-06-21 04:30:00,132.738,132.78,132.731,132.768,965299996.0
2005-06-21 04:45:00,132.76,132.813,132.739,132.767,930999999.0
2005-06-21 05:00:00,132.768,132.776,132.72,132.72,1142499998.0
2005-06-21 05:15:00,132.729,132.791,132.714,132.733,1110199996.0
2005-06-21 05:30:00,132.732,132.76,132.712,132.73,1017000004.0
2005-06-21 05:45:00,132.73,132.738,132.67,132.69,1082200002.0
2005-06-21 06:00:00,132.682,132.735,132.675,132.715,1153499999.0
2005-06-21 06:15:00,132.722,132.738,132.709,132.715,1289099995.0
2005-06-21 06:30:00,132.705,132.794,132.703,132.785,1301399999.0
2005-06-21 06:45:00,132.788,132.8,132.721,132.749,1391699991.0
2005-06-21 07:00:00,132.753,132.753,132.696,132.719,1432299998.0
2005-06-21 07:15:00,132.717,132.729,132.645,132.66,1268399997.0
2005-06-21 07:30:00,132.661,132.721,132.625,132.625,1342899996.0
2005-06-21 07:45:00,132.615,132.674,132.603,132.628,1370900002.0
2005-06-21 08:00:00,132.608,132.666,132.593,132.623,1210799999.0
2005-06-21 08:15:00,132.618,132.662,132.573,132.661,1524000001.0
2005-06-21 08:30:00,132.66,132.672,132.592,132.655,1256299995.0
2005-06-21 08:45:00,132.657,132.664,132.616,132.627,1234300007.0
2005-06-21 09:00:00,132.623,132.702,132.612,132.672,1363399998.0
2005-06-21 09:15:00,132.669,132.694,132.633,132.633,1349399989.0
2005-06-21 09:30:00,132.625,132.625,132.461,132.461,1337500005.0
2005-06-21 09:45:00,132.452,132.464,132.399,132.435,1491699992.0
2005-06-21 10:00:00,132.413,132.423,132.341,132.408,1420499999.0
2005-06-21 10:15:00,132.399,132.424,132.338,132.347,1523699997.0
2005-06-21 10:30:00,132.34,132.399,132.278,132.326,1583700008.0
2005-06-21 10:45:00,132.318,132.336,132.135,132.15,1266000000.0
2005-06-21 11:00:00,132.165,132.223,132.102,132.216,1369899999.0
2005-06-21 11:15:00,132.198,132.294,132.175,132.293,1520399999.0
2005-06-21 11:30:00,132.316,132.332,132.223,132.24,1521199995.0
2005-06-21 11:45:00,132.235,132.235,132.109,132.112,1386600005.0
2005-06-21 12:00:00,132.095,132.239,132.095,132.237,1354999997.0
2005-06-21 12:15:00,132.237,132.248,132.08,132.085,1130399997.0
2005-06-21 12:30:00,132.085,132.113,132.074,132.099,1236300004.0
2005-06-21 12:45:00,132.105,132.116,132.07,132.082,1336299997.0
2005-06-21 13:00:00,132.088,132.103,132.013,132.04,957199998.0
2005-06-21 13:15:00,132.043,132.116,132.043,132.072,1427000003.0
2005-06-21 13:30:00,132.07,132.133,132.035,132.059,1303100002.0
2005-06-21 13:45:00,132.064,132.172,132.064,132.15,864200001.0
2005-06-21 14:00:00,132.149,132.205,132.118,132.187,1247000002.0
2005-06-21 14:15:00,132.167,132.184,132.099,132.125,1307399995.0
2005-06-21 14:30:00,132.129,132.148,132.004,132.04,1426799997.0
2005-06-21 14:45:00,132.042,132.048,131.91,132.024,1112499999.0
2005-06-21 15:00:00,132.032,132.048,131.778,131.846,1597399996.0
2005-06-21 15:15:00,131.827,131.87,131.541,131.553,1415299995.0
2005-06-21 15:30:00,131.558,131.65,131.519,131.607,1482900006.0
2005-06-21 15:45:00,131.606,131.655,131.562,131.585,1213600002.0
2005-06-21 16:00:00,131.594,131.637,131.539,131.605,1187000004.0
2005-06-21 16:15:00,131.605,131.706,131.584,131.623,1202299995.0
2005-06-21 16:30:00,131.63,131.63,131.453,131.479,1220700002.0
2005-06-21 16:45:00,131.48,131.656,131.466,131.508,1343800001.0
2005-06-21 17:00:00,131.508,131.624,131.469,131.611,1471999996.0
2005-06-21 17:15:00,131.632,131.66,131.543,131.545,1297299996.0
2005-06-21 17:30:00,131.554,131.643,131.528,131.637,1402599986.0
2005-06-21 17:45:00,131.638,131.663,131.532,131.663,1269399991.0
2005-06-21 18:00:00,131.662,131.771,131.607,131.771,19453699966.0
2005-06-21 18:15:00,131.78,131.817,131.626,131.659,15480999973.0
2005-06-21 18:30:00,131.667,131.769,131.653,131.703,10956699987.0
2005-06-21 18:45:00,131.705,131.739,131.586,131.6,9280699997.0
2005-06-21 19:00:00,131.596,131.621,131.568,131.61,7119499988.0
2005-06-21 19:15:00,131.609,131.673,131.596,131.665,8592899974.0
2005-06-21 19:30:00,131.674,131.755,131.655,131.655,8569199967.0
2005-06-21 19:45:00,131.654,131.7,131.637,131.639,6213299983.0
2005-06-21 20:00:00,131.642,131.725,131.631,131.724,6264899979.0
2005-06-21 20:15:00,131.71,131.773,131.645,131.773,7281099996.0
2005-06-21 20:30:00,131.784,131.817,131.741,131.778,10790299980.0
2005-06-21 20:45:00,131.788,131.801,131.696,131.72,10478599985.0
2005-06-21 21:00:00,131.722,131.756,131.678,131.724,8878199975.0
2005-06-21 21:15:00,131.728,131.774,131.713,131.725,8913700017.0
2005-06-21 21:30:00,131.724,131.81,131.722,131.789,4122600004.0
2005-06-21 21:45:00,131.79,131.846,131.77,131.798,2470999999.0
2005-06-21 22:00:00,131.789,131.825,131.769,131.8,2680700001.0
2005-06-21 22:15:00,131.802,131.868,131.797,131.858,2798999987.0
2005-06-21 22:30:00,131.854,131.879,131.783,131.825,3261800002.0
2005-06-21 22:45:00,131.823,131.839,131.751,131.767,2693400001.0
2005-06-21 23:00:00,131.783,131.824,131.735,131.763,1570899996.0
2005-06-21 23:15:00,131.753,131.77,131.691,131.724,1542099998.0
2005-06-21 23:30:00,131.738,131.891,131.72,131.891,1251100006.0
2005-06-21 23:45:00,131.844,131.904,131.809,131.827,1498199994.0
2005-06-22 00:00:00,131.822,131.855,131.811,131.838,1191299996.0
2005-06-22 00:15:00,131.842,131.912,131.823,131.903,1281299996.0
2005-06-22 00:30:00,131.902,132.02,131.898,131.958,1302600001.0
2005-06-22 00:45:00,131.962,131.969,131.912,131.957,1134099995.0
2005-06-22 01:00:00,131.951,131.968,131.911,131.913,1235200001.0
2005-06-22 01:15:00,131.928,132.101,131.925,132.068,1367300006.0
2005-06-22 01:30:00,132.077,132.358,132.077,132.184,1448499998.0
2005-06-22 01:45:00,132.187,132.249,132.145,132.186,1261300004.0
2005-06-22 02:00:00,132.192,132.212,132.022,132.053,1342799999.0
2005-06-22 02:15:00,132.058,132.095,132.0,132.084,1276999998.0
2005-06-22 02:30:00,132.083,132.128,132.057,132.057,1193700004.0
2005-06-22 02:45:00,132.058,132.066,132.003,132.007,1297299996.0
2005-06-22 03:00:00,132.012,132.033,131.959,132.017,1480199995.0
2005-06-22 03:15:00,132.024,132.116,132.004,132.088,1405299998.0
2005-06-22 03:30:00,132.085,132.1,131.997,132.019,1269100004.0
2005-06-22 03:45:00,132.019,132.019,131.957,131.992,998200006.0
2005-06-22 04:00:00,131.977,132.028,131.975,132.005,959999999.0
2005-06-22 04:15:00,132.004,132.025,131.975,131.998,1056200002.0
2005-06-22 04:30:00,132.0,132.068,131.978,132.055,1033299993.0
2005-06-22 04:45:00,132.059,132.101,132.013,132.02,1138199999.0
2005-06-22 05:00:00,132.02,132.083,132.019,132.07,1087099996.0
2005-06-22 05:15:00,132.075,132.117,132.05,132.065,1204399995.0
2005-06-22 05:30:00,132.062,132.064,131.994,132.003,985200004.0
2005-06-22 05:45:00,132.0,132.055,131.974,132.03,1152900004.0
2005-06-22 06:00:00,132.002,132.075,132.002,132.07,1237200005.0
2005-06-22 06:15:00,132.075,132.079,132.044,132.062,966299999.0
2005-06-22 06:30:00,132.058,132.133,132.043,132.083,1012400003.0
2005-06-22 06:45:00,132.093,132.106,132.079,132.093,1287800002.0
2005-06-22 07:00:00,132.093,132.095,131.993,132.023,1290000004.0
2005-06-22 07:15:00,132.014,132.028,132.0,132.02,1137699992.0
2005-06-22 07:30:00,132.017,132.05,131.998,132.012,1130799998.0
2005-06-22 07:45:00,132.016,132.07,131.992,132.07,1233800004.0
2005-06-22 08:00:00,132.073,132.155,132.066,132.122,1238599998.0
2005-06-22 08:15:00,132.106,132.124,132.077,132.109,1451500001.0
2005-06-22 08:30:00,132.107,132.148,132.087,132.108,1332099997.0
2005-06-22 08:45:00,132.1,132.224,132.058,132.17,1411900004.0
2005-06-22 09:00:00,132.165,132.205,132.114,132.114,1430799999.0
2005-06-22 09:15:00,132.112,132.138,132.087,132.112,1233100003.0
2005-06-22 09:30:00,132.115,132.169,132.104,132.145,1264800003.0
2005-06-22 09:45:00,132.155,132.173,132.133,132.145,1314400001.0
2005-06-22 10:00:00,132.139,132.178,132.123,132.148,1292599996.0
2005-06-22 10:15:00,132.151,132.202,132.134,132.164,1409299999.0
2005-06-22 10:30:00,132.163,132.272,132.138,132.253,1627700006.0
2005-06-22 10:45:00,132.24,132.328,132.24,132.304,1564999994.0
2005-06-22 11:00:00,132.302,132.305,132.174,132.215,1590700003.0
2005-06-22 11:15:00,132.199,132.199,132.114,132.155,1367199998.0
2005-06-22 11:30:00,132.16,132.169,132.03,132.055,1374600000.0
2005-06-22 11:45:00,132.047,132.077,131.976,132.056,1652299997.0
2005-06-22 12:00:00,132.053,132.153,132.053,132.142,1463299998.0
2005-06-22 12:15:00,132.129,132.156,132.089,132.094,1360699998.0
2005-06-22 12:30:00,132.103,132.109,131.99,132.044,1333100000.0
2005-06-22 12:45:00,132.047,132.047,131.974,131.974,1295399998.0
2005-06-22 13:00:00,131.979,132.098,131.977,132.014,1287800005.0
2005-06-22 13:15:00,132.013,132.031,131.945,131.958,1331000002.0
2005-06-22 13:30:00,131.95,131.955,131.842,131.842,1437800000.0
2005-06-22 13:45:00,131.841,131.921,131.818,131.841,991599998.0
2005-06-22 14:00:00,131.846,131.854,131.749,131.757,1394199991.0
2005-06-22 14:15:00,131.761,131.795,131.743,131.753,1129600001.0
2005-06-22 14:30:00,131.747,131.787,131.692,131.732,1427799993.0
2005-06-22 14:45:00,131.725,131.755,131.662,131.662,1443999990.0
2005-06-22 15:00:00,131.677,131.748,131.667,131.748,1396899998.0
2005-06-22 15:15:00,131.742,131.844,131.742,131.779,1436800002.0
2005-06-22 15:30:00,131.77,131.827,131.73,131.814,1433200002.0
2005-06-22 15:45:00,131.828,131.832,131.788,131.812,1415799994.0
2005-06-22 16:00:00,131.789,131.957,131.764,131.871,1048200000.0
2005-06-22 16:15:00,131.866,131.954,131.833,131.94,1443800003.0
2005-06-22 16:30:00,131.947,131.966,131.854,131.88,1368299991.0
2005-06-22 16:45:00,131.89,132.009,131.875,131.994,1342999990.0
2005-06-22 17:00:00,131.993,132.117,131.936,132.077,1673599992.0
2005-06-22 17:15:00,132.071,132.138,132.046,132.137,1542499998.0
2005-06-22 17:30:00,132.142,132.165,132.08,132.1,1339299994.0
2005-06-22 17:45:00,132.099,132.099,132.034,132.062,1448099995.0
2005-06-22 18:00:00,132.058,132.098,131.963,131.998,19716099981.0
2005-06-22 18:15:00,132.008,132.066,131.936,131.954,15725899955.0
2005-06-22 18:30:00,131.954,132.018,131.93,131.944,11735299973.0
2005-06-22 18:45:00,131.94,131.968,131.917,131.94,9061399988.0
2005-06-22 19:00:00,131.932,131.987,131.899,131.967,8042199967.0
2005-06-22 19:15:00,131.968,132.007,131.839,131.845,8955399990.0
2005-06-22 19:30:00,131.852,131.892,131.832,131.881,8968999990.0
2005-06-22 19:45:00,131.879,131.892,131.832,131.866,6111399986.0
2005-06-22 20:00:00,131.875,131.906,131.799,131.81,6965500001.0
2005-06-22 20:15:00,131.82,131.919,131.816,131.889,8151599985.0
2005-06-22 20:30:00,131.874,131.947,131.86,131.887,10691099975.0
2005-06-22 20:45:00,131.893,131.927,131.861,131.862,10398700004.0
2005-06-22 21:00:00,131.857,131.911,131.834,131.894,8252799984.0
2005-06-22 21:15:00,131.892,131.931,131.862,131.899,8734399968.0
2005-06-22 21:30:00,131.895,131.95,131.895,131.936,4095499980.0
2005-06-22 21:45:00,131.938,131.965,131.917,131.93,2201800004.0
2005-06-22 22:00:00,131.935,131.968,131.918,131.938,2636399991.0
2005-06-22 22:15:00,131.938,131.972,131.92,131.96,2917299999.0
2005-06-22 22:30:00,131.958,131.988,131.934,131.986,3412399982.0
2005-06-22 22:45:00,131.959,132.01,131.944,131.988,2762200017.0
2005-06-22 23:00:00,132.004,132.049,131.965,132.025,1581299991.0
2005-06-22 23:15:00,131.996,132.046,131.966,132.027,1910499994.0
2005-06-22 23:30:00,132.013,132.046,131.945,131.989,1845700003.0
2005-06-22 23:45:00,131.988,132.043,131.972,131.995,1522199995.0
2005-06-23 00:00:00,131.984,131.998,131.918,131.928,1125899997.0
2005-06-23 00:15:00,131.928,131.933,131.857,131.862,1258799991.0
2005-06-23 00:30:00,131.86,131.898,131.826,131.83,1185200005.0
2005-06-23 00:45:00,131.835,131.86,131.825,131.825,1371499992.0
2005-06-23 01:00:00,131.827,131.871,131.812,131.815,1262499995.0
2005-06-23 01:15:00,131.838,131.857,131.809,131.833,1219999999.0
2005-06-23 01:30:00,131.83,131.841,131.803,131.81,1584600006.0
2005-06-23 01:45:00,131.81,131.851,131.785,131.8,955700002.0
2005-06-23 02:00:00,131.803,131.889,131.798,131.856,1303600010.0
2005-06-23 02:15:00,131.858,131.861,131.8,131.831,1321100003.0
2005-06-23 02:30:00,131.83,131.92,131.83,131.912,1316499998.0
2005-06-23 02:45:00,131.922,131.93,131.852,131.852,1408399991.0
2005-06-23 03:00:00,131.853,131.862,131.79,131.794,908600000.0
2005-06-23 03:15:00,131.796,131.812,131.64,131.678,1306200005.0
2005-06-23 03:30:00,131.668,131.724,131.663,131.706,1006899999.0
2005-06-23 03:45:00,131.71,131.74,131.682,131.7,976500003.0
2005-06-23 04:00:00,131.7,131.715,131.663,131.674,1351099997.0
2005-06-23 04:15:00,131.667,131.719,131.662,131.7,1163899998.0
2005-06-23 04:30:00,131.71,131.75,131.68,131.725,1127400008.0
2005-06-23 04:45:00,131.716,131.755,131.686,131.75,921099997.0
2005-06-23 05:00:00,131.705,131.775,131.705,131.73,1261199993.0
2005-06-23 05:15:00,131.738,131.743,131.69,131.705,1051499998.0
2005-06-23 05:30:00,131.702,131.745,131.7,131.728,1211100001.0
2005-06-23 05:45:00,131.73,131.745,131.715,131.74,1012500004.0
2005-06-23 06:00:00,131.732,131.746,131.716,131.73,1213500005.0
2005-06-23 06:15:00,131.735,131.775,131.722,131.734,1050099998.0
2005-06-23 06:30:00,131.733,131.735,131.678,131.682,1113400008.0
2005-06-23 06:45:00,131.69,131.705,131.657,131.667,1217300003.0
2005-06-23 07:00:00,131.675,131.677,131.621,131.641,1273900003.0
2005-06-23 07:15:00,131.633,131.647,131.607,131.63,1125099997.0
2005-06-23 07:30:00,131.627,131.645,131.61,131.628,1007499999.0
2005-06-23 07:45:00,131.623,131.629,131.534,131.554,1085600003.0
2005-06-23 08:00:00,131.541,131.701,131.537,131.667,1722099995.0
2005-06-23 08:15:00,131.668,131.71,131.649,131.682,1317300003.0
2005-06-23 08:30:00,131.68,131.814,131.668,131.776,1424099995.0
2005-06-23 08:45:00,131.772,131.775,131.691,131.745,1317599992.0
2005-06-23 09:00:00,131.731,131.745,131.635,131.681,1466500003.0
2005-06-23 09:15:00,131.679,131.708,131.609,131.609,1296000002.0
2005-06-23 09:30:00,131.617,131.637,131.406,131.442,1438600012.0
2005-06-23 09:45:00,131.448,131.475,131.312,131.339,1367600003.0
2005-06-23 10:00:00,131.333,131.458,131.321,131.433,1211599996.0
2005-06-23 10:15:00,131.434,131.451,131.349,131.397,1497699999.0
2005-06-23 10:30:00,131.397,131.408,131.365,131.388,1269200000.0
2005-06-23 10:45:00,131.38,131.388,131.303,131.372,1279599997.0
2005-06-23 11:00:00,131.391,131.477,131.376,131.447,1464999997.0
2005-06-23 11:15:00,131.435,131.49,131.416,131.435,1385799992.0
2005-06-23 11:30:00,131.436,131.453,131.386,131.407,1278999999.0
2005-06-23 11:45:00,131.403,131.438,131.359,131.408,1655800006.0
2005-06-23 12:00:00,131.415,131.437,131.388,131.41,1404000004.0
2005-06-23 12:15:00,131.41,131.448,131.392,131.411,1305500002.0
2005-06-23 12:30:00,131.415,131.423,131.323,131.355,1244100006.0
2005-06-23 12:45:00,131.364,131.375,131.284,131.32,1495499993.0
2005-06-23 13:00:00,131.332,131.404,131.277,131.393,1314100004.0
2005-06-23 13:15:00,131.39,131.413,131.34,131.343,1159300000.0
2005-06-23 13:30:00,131.339,131.386,131.175,131.18,1316199995.0
2005-06-23 13:45:00,131.175,131.24,130.975,131.013,1048200005.0
2005-06-23 14:00:00,131.014,131.067,130.834,130.852,1380199994.0
2005-06-23 14:15:00,130.84,130.894,130.673,130.891,1110899998.0
2005-06-23 14:30:00,130.882,130.907,130.608,130.818,1513899999.0
2005-06-23 14:45:00,130.822,130.894,130.788,130.85,1565500007.0
2005-06-23 15:00:00,130.859,130.986,130.854,130.945,1656599997.0
2005-06-23 15:15:00,130.926,130.98,130.877,130.968,1422700002.0
2005-06-23 15:30:00,130.972,131.0,130.933,130.968,1671600005.0
2005-06-23 15:45:00,130.972,130.975,130.938,130.947,1219600004.0
2005-06-23 16:00:00,130.952,131.037,130.909,131.03,1280099999.0
2005-06-23 16:15:00,131.035,131.129,131.034,131.115,1479999994.0
2005-06-23 16:30:00,131.115,131.239,131.077,131.175,1315800003.0
2005-06-23 16:45:00,131.171,131.218,131.133,131.186,1127300001.0
2005-06-23 17:00:00,131.195,131.27,131.108,131.166,1618899994.0
2005-06-23 17:15:00,131.146,131.212,131.057,131.138,1175500002.0
2005-06-23 17:30:00,131.144,131.204,131.075,131.075,1245800010.0
2005-06-23 17:45:00,131.078,131.136,131.045,131.097,1247399998.0
2005-06-23 18:00:00,131.068,131.142,131.037,131.093,20069599990.0
2005-06-23 18:15:00,131.095,131.095,131.029,131.036,14688599963.0
2005-06-23 18:30:00,131.032,131.081,130.989,131.015,11997100013.0
2005-06-23 18:45:00,131.01,131.066,130.991,131.04,9753499976.0
2005-06-23 19:00:00,131.035,131.056,130.981,131.007,7332799998.0
2005-06-23 19:15:00,131.002,131.064,130.99,131.037,8476900000.0
2005-06-23 19:30:00,131.039,131.094,131.028,131.08,9025699966.0
2005-06-23 19:45:00,131.084,131.103,131.048,131.078,5973000005.0
2005-06-23 20:00:00,131.087,131.095,131.012,131.012,7217600003.0
2005-06-23 20:15:00,131.013,131.05,130.982,131.016,7210799989.0
2005-06-23 20:30:00,131.02,131.026,130.911,130.928,11335699994.0
2005-06-23 20:45:00,130.928,130.993,130.897,130.93,10625599977.0
2005-06-23 21:00:00,130.954,131.044,130.93,131.04,8977399980.0
2005-06-23 21:15:00,131.04,131.046,130.985,131.034,8317099989.0
2005-06-23 21:30:00,131.031,131.047,130.999,131.038,3582899992.0
2005-06-23 21:45:00,131.04,131.087,131.002,131.08,2446799997.0
2005-06-23 22:00:00,131.079,131.08,131.029,131.068,3029600005.0
2005-06-23 22:15:00,131.07,131.08,131.04,131.06,3106699984.0
2005-06-23 22:30:00,131.058,131.075,130.993,131.037,3408699992.0
2005-06-23 22:45:00,131.044,131.148,131.04,131.112,2665799992.0
2005-06-23 23:00:00,131.09,131.131,131.0,131.038,1517999989.0
2005-06-23 23:15:00,131.025,131.137,131.002,131.11,1455799997.0
2005-06-23 23:30:00,131.102,131.115,131.038,131.055,1363300003.0
2005-06-23 23:45:00,131.058,131.071,130.998,131.061,1294500000.0
2005-06-24 00:00:00,131.053,131.063,130.987,131.03,1343699996.0
2005-06-24 00:15:00,131.035,131.035,130.958,130.99,1338499995.0
2005-06-24 00:30:00,130.988,131.028,130.979,131.007,1382299994.0
2005-06-24 00:45:00,131.012,131.028,130.993,131.005,1408199995.0
2005-06-24 01:00:00,131.008,131.068,130.979,131.004,1538500001.0
2005-06-24 01:15:00,131.014,131.048,130.996,131.035,1460100009.0
2005-06-24 01:30:00,131.029,131.062,131.006,131.049,1842400006.0
2005-06-24 01:45:00,131.017,131.043,130.974,131.02,1459899990.0
2005-06-24 02:00:00,131.02,131.045,131.0,131.003,1222799995.0
2005-06-24 02:15:00,131.0,131.01,130.957,130.963,1207700003.0
2005-06-24 02:30:00,131.008,131.086,130.989,131.086,1032099992.0
2005-06-24 02:45:00,131.08,131.099,131.045,131.053,1050599997.0
2005-06-24 03:00:00,131.054,131.066,131.035,131.04,875799993.0
2005-06-24 03:15:00,131.036,131.056,131.0,131.018,1168800004.0
2005-06-24 03:30:00,131.015,131.043,130.98,131.02,960899999.0
2005-06-24 03:45:00,131.02,131.066,131.01,131.02,1154200000.0
2005-06-24 04:00:00,131.02,131.039,130.981,131.028,970399996.0
2005-06-24 04:15:00,131.02,131.044,130.988,131.018,1212800002.0
2005-06-24 04:30:00,131.028,131.052,131.012,131.045,919899997.0
2005-06-24 04:45:00,131.04,131.064,131.024,131.059,1101700004.0
2005-06-24 05:00:00,131.06,131.068,131.0,131.047,1295299993.0
2005-06-24 05:15:00,131.023,131.068,130.998,131.053,1164000009.0
2005-06-24 05:30:00,131.049,131.105,131.0,131.06,1021699993.0
2005-06-24 05:45:00,131.06,131.062,130.993,131.032,1306100004.0
2005-06-24 06:00:00,131.025,131.077,130.798,130.991,1275300002.0
2005-06-24 06:15:00,131.006,131.09,130.907,131.09,1390200000.0
2005-06-24 06:30:00,131.094,131.145,131.058,131.123,1344099995.0
2005-06-24 06:45:00,131.138,131.191,131.064,131.064,1577899993.0
2005-06-24 07:00:00,131.061,131.177,131.038,131.15,1468700004.0
2005-06-24 07:15:00,131.142,131.15,131.053,131.101,1360100005.0
2005-06-24 07:30:00,131.098,131.148,131.047,131.148,1193299992.0
2005-06-24 07:45:00,131.144,131.162,131.044,131.081,1004999997.0
2005-06-24 08:00:00,131.062,131.165,131.038,131.145,1480700004.0
2005-06-24 08:15:00,131.153,131.245,131.124,131.153,1504599989.0
2005-06-24 08:30:00,131.149,131.149,131.089,131.144,1338300002.0
2005-06-24 08:45:00,131.141,131.256,131.094,131.239,1311900001.0
2005-06-24 09:00:00,131.228,131.315,131.222,131.298,1101699995.0
2005-06-24 09:15:00,131.289,131.388,131.283,131.376,1338199999.0
2005-06-24 09:30:00,131.384,131.527,131.384,131.476,1459500001.0
2005-06-24 09:45:00,131.478,131.719,131.476,131.645,1603000005.0
2005-06-24 10:00:00,131.653,131.837,131.642,131.802,1303200010.0
2005-06-24 10:15:00,131.793,131.996,131.777,131.85,1533800004.0
2005-06-24 10:30:00,131.847,131.853,131.699,131.702,1517600001.0
2005-06-24 10:45:00,131.703,131.766,131.684,131.69,1480200002.0
2005-06-24 11:00:00,131.7,131.759,131.68,131.692,1500200002.0
2005-06-24 11:15:00,131.675,131.781,131.665,131.775,1736499998.0
2005-06-24 11:30:00,131.775,131.808,131.737,131.777,1380399997.0
2005-06-24 11:45:00,131.781,131.812,131.776,131.793,1622599999.0
2005-06-24 12:00:00,131.787,131.818,131.706,131.773,1832999986.0
2005-06-24 12:15:00,131.775,131.82,131.692,131.731,1501199997.0
2005-06-24 12:30:00,131.725,131.754,131.683,131.733,1298500001.0
2005-06-24 12:45:00,131.74,131.74,131.66,131.66,1256000003.0
2005-06-24 13:00:00,131.666,131.863,131.662,131.82,946200003.0
2005-06-24 13:15:00,131.82,131.924,131.81,131.892,1436899994.0
2005-06-24 13:30:00,131.895,131.981,131.875,131.981,1197400009.0
2005-06-24 13:45:00,131.973,132.072,131.834,131.882,1414300006.0
2005-06-24 14:00:00,131.894,131.913,131.855,131.888,1846700004.0
2005-06-24 14:15:00,131.887,131.933,131.804,131.817,1165699998.0
2005-06-24 14:30:00,131.783,131.96,131.757,131.795,1661399992.0
2005-06-24 14:45:00,131.802,131.867,131.718,131.823,1483299995.0
2005-06-24 15:00:00,131.845,132.063,131.84,131.908,1410200003.0
2005-06-24 15:15:00,131.905,131.975,131.877,131.894,1411699997.0
2005-06-24 15:30:00,131.886,132.025,131.875,131.985,1529199990.0
2005-06-24 15:45:00,131.99,131.997,131.909,131.909,1339299997.0
2005-06-24 16:00:00,131.906,132.05,131.906,132.05,1372099992.0
2005-06-24 16:15:00,132.073,132.121,132.004,132.095,1444400002.0
2005-06-24 16:30:00,132.104,132.225,132.098,132.11,1589499999.0
2005-06-24 16:45:00,132.112,132.15,132.072,132.141,1280499998.0
2005-06-24 17:00:00,132.131,132.131,131.851,131.902,1393500000.0
2005-06-24 17:15:00,131.906,131.976,131.902,131.967,1553300000.0
2005-06-24 17:30:00,131.958,132.002,131.925,132.002,1211899996.0
2005-06-24 17:45:00,132.022,132.022,131.96,131.977,1409000005.0
2005-06-24 18:00:00,131.97,131.981,131.925,131.95,19935099968.0
2005-06-24 18:15:00,131.955,131.986,131.933,131.953,15608399984.0
2005-06-24 18:30:00,131.957,131.958,131.863,131.868,11212599980.0
2005-06-24 18:45:00,131.86,131.874,131.738,131.764,9817999976.0
2005-06-24 19:00:00,131.762,131.765,131.719,131.75,6991899997.0
2005-06-24 19:15:00,131.744,131.867,131.735,131.759,8405299977.0
2005-06-24 19:30:00,131.761,131.787,131.733,131.771,8798699976.0
2005-06-24 19:45:00,131.77,131.817,131.762,131.779,5638599996.0
2005-06-24 20:00:00,131.785,131.866,131.758,131.85,7128599985.0
2005-06-24 20:15:00,131.858,131.895,131.849,131.873,7615099991.0
2005-06-24 20:30:00,131.873,131.979,131.865,131.942,10782299997.0
2005-06-24 20:45:00,131.94,131.992,131.908,131.924,10950699983.0
2005-06-24 21:00:00,131.935,132.042,131.918,132.025,8445199990.0
2005-06-24 21:15:00,132.025,132.049,131.99,132.004,8631099973.0
2005-06-24 21:30:00,132.002,132.015,131.927,131.93,4004999991.0
2005-06-24 21:45:00,131.93,131.98,131.916,131.96,2815699999.0
2005-06-24 22:00:00,131.95,131.98,131.913,131.958,2562399990.0
2005-06-24 22:15:00,131.96,131.969,131.904,131.92,2914300015.0
2005-06-24 22:30:00,131.917,131.945,131.846,131.885,3482700003.0
2005-06-24 22:45:00,131.889,131.942,131.769,131.793,2747000003.0
2005-06-26 23:00:00,131.925,132.031,131.925,132.025,1346199998.0
2005-06-26 23:15:00,132.04,132.114,132.007,132.041,1520799992.0
2005-06-26 23:30:00,132.04,132.067,131.989,132.055,1456899992.0
2005-06-26 23:45:00,132.035,132.094,131.985,132.088,1410399998.0
2005-06-27 00:00:00,132.072,132.149,132.072,132.133,1208399999.0
2005-06-27 00:15:00,132.145,132.194,132.13,132.169,1435399997.0
2005-06-27 00:30:00,132.17,132.179,132.112,132.132,1158200006.0
2005-06-27 00:45:00,132.178,132.253,132.175,132.19,1311000007.0
2005-06-27 01:00:00,132.19,132.272,132.163,132.241,1437000011.0
2005-06-27 01:15:00,132.255,132.33,132.245,132.3,1150900004.0
2005-06-27 01:30:00,132.305,132.436,132.256,132.43,1454600003.0
2005-06-27 01:45:00,132.437,132.461,132.4,132.41,1474100006.0
2005-06-27 02:00:00,132.408,132.548,132.396,132.473,1272599994.0
2005-06-27 02:15:00,132.481,132.505,132.415,132.42,1257100000.0
2005-06-27 02:30:00,132.412,132.537,132.404,132.537,1315699993.0
2005-06-27 02:45:00,132.521,132.542,132.484,132.53,1101899994.0
2005-06-27 03:00:00,132.534,132.641,132.533,132.626,1478699995.0
2005-06-27 03:15:00,132.618,132.682,132.575,132.586,1329999991.0
2005-06-27 03:30:00,132.585,132.671,132.575,132.64,1223299997.0
2005-06-27 03:45:00,132.633,132.633,132.549,132.561,936399998.0
2005-06-27 04:00:00,132.567,132.607,132.53,132.535,1112799996.0
2005-06-27 04:15:00,132.523,132.56,132.508,132.529,1428499999.0
2005-06-27 04:30:00,132.539,132.539,132.459,132.528,994200000.0
2005-06-27 04:45:00,132.523,132.535,132.466,132.493,1065999996.0
2005-06-27 05:00:00,132.489,132.515,132.448,132.5,1295999997.0
2005-06-27 05:15:00,132.505,132.522,132.447,132.481,996300004.0
2005-06-27 05:30:00,132.508,132.531,132.476,132.52,737500004.0
2005-06-27 05:45:00,132.518,132.532,132.447,132.528,1233199993.0
2005-06-27 06:00:00,132.522,132.545,132.481,132.545,1234899994.0
2005-06-27 06:15:00,132.542,132.543,132.497,132.499,1111299998.0
2005-06-27 06:30:00,132.494,132.503,132.46,132.502,1151199998.0
2005-06-27 06:45:00,132.51,132.535,132.493,132.53,1277099995.0
2005-06-27 07:00:00,132.531,132.531,132.471,132.495,1301800000.0
2005-06-27 07:15:00,132.484,132.572,132.474,132.555,1141499997.0
2005-06-27 07:30:00,132.555,132.589,132.555,132.568,1182299999.0
2005-06-27 07:45:00,132.562,132.573,132.502,132.546,1212000003.0
2005-06-27 08:00:00,132.537,132.665,132.531,132.64,1213499998.0
2005-06-27 08:15:00,132.64,132.683,132.587,132.681,1308699997.0
2005-06-27 08:30:00,132.682,132.955,132.667,132.953,1586499992.0
2005-06-27 08:45:00,132.961,132.964,132.906,132.939,1484399993.0
2005-06-27 09:00:00,132.927,132.961,132.885,132.904,1210800002.0
2005-06-27 09:15:00,132.9,132.921,132.863,132.875,1161999997.0
2005-06-27 09:30:00,132.868,132.894,132.83,132.891,1063099994.0
2005-06-27 09:45:00,132.886,132.928,132.849,132.891,1123099997.0
2005-06-27 10:00:00,132.878,132.906,132.795,132.832,1453799986.0
2005-06-27 10:15:00,132.828,132.838,132.77,132.783,1405199989.0
2005-06-27 10:30:00,132.785,132.848,132.773,132.839,1582199987.0
2005-06-27 10:45:00,132.842,132.868,132.797,132.846,1374700001.0
2005-06-27 11:00:00,132.858,132.866,132.812,132.861,1278299986.0
2005-06-27 11:15:00,132.856,132.92,132.84,132.843,1241399991.0
2005-06-27 11:30:00,132.843,132.942,132.83,132.926,1556899994.0
2005-06-27 11:45:00,132.917,132.955,132.891,132.936,1411099999.0
2005-06-27 12:00:00,132.936,132.998,132.921,132.939,1421100006.0
2005-06-27 12:15:00,132.94,133.016,132.894,133.003,1273299995.0
2005-06-27 12:30:00,133.006,133.067,132.984,133.059,1221699998.0
2005-06-27 12:45:00,133.072,133.088,133.028,133.039,1464899995.0
2005-06-27 13:00:00,133.038,133.103,133.02,133.103,1242399999.0
2005-06-27 13:15:00,133.108,133.149,133.082,133.118,1313200012.0
2005-06-27 13:30:00,133.118,133.156,133.077,133.137,1419199998.0
2005-06-27 13:45:00,133.146,133.15,132.98,132.994,1361899999.0
2005-06-27 14:00:00,132.997,133.012,132.887,132.887,1389799989.0
2005-06-27 14:15:00,132.879,132.91,132.871,132.88,1469899996.0
2005-06-27 14:30:00,132.875,132.985,132.858,132.95,1332499998.0
2005-06-27 14:45:00,132.941,132.979,132.907,132.963,1326299996.0
2005-06-27 15:00:00,132.97,132.989,132.937,132.97,1176199998.0
2005-06-27 15:15:00,132.954,132.986,132.909,132.928,1276199991.0
2005-06-27 15:30:00,132.92,132.928,132.876,132.889,1230900011.0
2005-06-27 15:45:00,132.888,132.935,132.881,132.927,1276300007.0
2005-06-27 16:00:00,132.922,133.003,132.897,132.998,1306199990.0
2005-06-27 16:15:00,133.002,133.088,132.974,133.03,1328699998.0
2005-06-27 16:30:00,133.03,133.064,132.971,133.021,1409099990.0
2005-06-27 16:45:00,133.022,133.023,132.901,132.973,1234899998.0
2005-06-27 17:00:00,132.978,132.984,132.83,132.863,1327500004.0
2005-06-27 17:15:00,132.86,132.935,132.84,132.935,1356800003.0
2005-06-27 17:30:00,132.927,132.954,132.865,132.868,1303799994.0
2005-06-27 17:45:00,132.869,132.935,132.851,132.899,1387299998.0
2005-06-27 18:00:00,132.894,132.935,132.841,132.906,19446399959.0
2005-06-27 18:15:00,132.907,132.926,132.82,132.86,15807599991.0
2005-06-27 18:30:00,132.85,132.878,132.812,132.831,12205000004.0
2005-06-27 18:45:00,132.836,132.858,132.809,132.842,9325399989.0
2005-06-27 19:00:00,132.85,132.958,132.822,132.912,7245699995.0
2005-06-27 19:15:00,132.917,132.965,132.83,132.92,8437799992.0
2005-06-27 19:30:00,132.951,132.975,132.895,132.941,8285099976.0
2005-06-27 19:45:00,132.935,132.979,132.908,132.927,6306999980.0
2005-06-27 20:00:00,132.937,132.945,132.825,132.873,6870799990.0
2005-06-27 20:15:00,132.858,132.895,132.804,132.876,7397999995.0
2005-06-27 20:30:00,132.868,132.879,132.763,132.816,10998699994.0
2005-06-27 20:45:00,132.805,132.922,132.773,132.822,11152699968.0
2005-06-27 21:00:00,132.825,132.864,132.791,132.852,8344499981.0
2005-06-27 21:15:00,132.855,132.899,132.79,132.851,8138299970.0
2005-06-27 21:30:00,132.849,132.911,132.823,132.87,4281399993.0
2005-06-27 21:45:00,132.83,132.903,132.811,132.875,2251299990.0
2005-06-27 22:00:00,132.873,132.914,132.866,132.896,2942599993.0
2005-06-27 22:15:00,132.883,132.91,132.823,132.89,2823199993.0
2005-06-27 22:30:00,132.887,132.892,132.855,132.862,3480300001.0
2005-06-27 22:45:00,132.847,132.895,132.788,132.825,2697900003.0
2005-06-27 23:00:00,132.843,132.918,132.813,132.871,1801900001.0
2005-06-27 23:15:00,132.882,132.944,132.814,132.944,1501499999.0
2005-06-27 23:30:00,132.908,132.945,132.733,132.917,1306699992.0
2005-06-27 23:45:00,132.925,132.957,132.777,132.945,1517400011.0
2005-06-28 00:00:00,132.932,132.945,132.844,132.858,1086499990.0
2005-06-28 00:15:00,132.865,132.907,132.85,132.9,1274399992.0
2005-06-28 00:30:00,132.897,132.936,132.844,132.916,1560700001.0
2005-06-28 00:45:00,132.92,132.935,132.896,132.922,1167499994.0
2005-06-28 01:00:00,132.927,132.937,132.877,132.891,1415699999.0
2005-06-28 01:15:00,132.908,132.942,132.893,132.941,1490499999.0
2005-06-28 01:30:00,132.94,133.077,132.928,133.06,1059799998.0
2005-06-28 01:45:00,133.062,133.081,133.047,133.06,1227300007.0
2005-06-28 02:00:00,133.068,133.15,133.055,133.093,1164799997.0
2005-06-28 02:15:00,133.105,133.178,133.105,133.147,1218500002.0
2005-06-28 02:30:00,133.145,133.145,133.052,133.11,1259299998.0
2005-06-28 02:45:00,133.118,133.119,133.058,133.085,1213499997.0
2005-06-28 03:00:00,133.093,133.114,133.029,133.048,1033900004.0
2005-06-28 03:15:00,133.054,133.128,133.034,133.128,1350799999.0
2005-06-28 03:30:00,133.141,133.153,133.095,133.103,1184600004.0
2005-06-28 03:45:00,133.11,133.19,133.105,133.182,762800002.0
2005-06-28 04:00:00,133.176,133.212,133.166,133.205,948600000.0
2005-06-28 04:15:00,133.195,133.195,133.148,133.151,1214000006.0
2005-06-28 04:30:00,133.145,133.184,133.124,133.137,873700002.0
2005-06-28 04:45:00,133.13,133.157,133.125,133.143,752700003.0
2005-06-28 05:00:00,133.143,133.264,133.131,133.26,1094100002.0
2005-06-28 05:15:00,133.263,133.263,133.175,133.231,1281800006.0
2005-06-28 05:30:00,133.218,133.3,133.214,133.279,1034499995.0
2005-06-28 05:45:00,133.278,133.317,133.272,133.283,1295200000.0
2005-06-28 06:00:00,133.278,133.292,133.242,133.25,1620700000.0
2005-06-28 06:15:00,133.255,133.266,133.225,133.23,1121599995.0
2005-06-28 06:30:00,133.23,133.279,133.213,133.265,1007500001.0
2005-06-28 06:45:00,133.268,133.285,133.223,133.263,1584499992.0
2005-06-28 07:00:00,133.268,133.326,133.256,133.321,1493199993.0
2005-06-28 07:15:00,133.315,133.341,133.3,133.31,1338500006.0
2005-06-28 07:30:00,133.306,133.321,133.278,133.306,1208300000.0
2005-06-28 07:45:00,133.305,133.36,133.244,133.254,1290899995.0
2005-06-28 08:00:00,133.252,133.274,133.155,133.18,1448899987.0
2005-06-28 08:15:00,133.176,133.202,133.135,133.162,1388699998.0
2005-06-28 08:30:00,133.161,133.201,133.113,133.155,1617999996.0
2005-06-28 08:45:00,133.145,133.149,133.051,133.109,1318400004.0
2005-06-28 09:00:00,133.098,133.142,133.061,133.074,1478500003.0
2005-06-28 09:15:00,133.077,133.09,132.944,132.948,1390699993.0
2005-06-28 09:30:00,132.952,132.961,132.914,132.937,1509599990.0
2005-06-28 09:45:00,132.935,132.982,132.927,132.982,1233699993.0
2005-06-28 10:00:00,132.995,133.038,132.994,133.035,1200599994.0
2005-06-28 10:15:00,133.045,133.112,133.033,133.107,1457399994.0
2005-06-28 10:30:00,133.105,133.114,133.028,133.038,1515799999.0
2005-06-28 10:45:00,133.042,133.049,132.948,132.99,1427299995.0
2005-06-28 11:00:00,132.989,132.992,132.885,132.916,1352499992.0
2005-06-28 11:15:00,132.9,132.908,132.832,132.877,1341499994.0
2005-06-28 11:30:00,132.88,132.892,132.797,132.853,1562599998.0
2005-06-28 11:45:00,132.851,132.913,132.837,132.854,1478599999.0
2005-06-28 12:00:00,132.855,132.867,132.824,132.85,1501999995.0
2005-06-28 12:15:00,132.855,132.935,132.855,132.914,1358199992.0
2005-06-28 12:30:00,132.915,132.969,132.915,132.935,1053700003.0
2005-06-28 12:45:00,132.946,132.998,132.92,132.979,1458200001.0
2005-06-28 13:00:00,132.982,132.984,132.934,132.952,926500000.0
2005-06-28 13:15:00,132.94,132.97,132.917,132.934,1578499997.0
2005-06-28 13:30:00,132.921,132.952,132.897,132.935,1222799993.0
2005-06-28 13:45:00,132.933,132.944,132.88,132.88,1188200001.0
2005-06-28 14:00:00,132.875,132.919,132.843,132.909,1873300000.0
2005-06-28 14:15:00,132.908,132.988,132.9,132.981,1342899993.0
2005-06-28 14:30:00,132.978,132.991,132.872,132.965,1320200001.0
2005-06-28 14:45:00,132.958,132.965,132.912,132.923,1291899993.0
2005-06-28 15:00:00,132.932,132.932,132.77,132.798,1406099996.0
2005-06-28 15:15:00,132.784,132.861,132.784,132.855,1421399998.0
2005-06-28 15:30:00,132.845,132.851,132.775,132.825,1117300002.0
2005-06-28 15:45:00,132.825,132.92,132.775,132.846,1413700006.0
2005-06-28 16:00:00,132.815,132.846,132.765,132.819,1497099993.0
2005-06-28 16:15:00,132.818,132.818,132.599,132.599,1160000004.0
2005-06-28 16:30:00,132.604,132.636,132.554,132.61,1413200003.0
2005-06-28 16:45:00,132.61,132.654,132.595,132.603,1136499993.0
2005-06-28 17:00:00,132.598,132.632,132.551,132.585,1664899993.0
2005-06-28 17:15:00,132.585,132.619,132.541,132.6,1226799996.0
2005-06-28 17:30:00,132.601,132.643,132.581,132.643,1489899996.0
2005-06-28 17:45:00,132.647,132.72,132.639,132.68,1300099997.0
2005-06-28 18:00:00,132.674,132.73,132.606,132.633,17941199960.0
2005-06-28 18:15:00,132.637,132.715,132.617,132.676,15065900007.0
2005-06-28 18:30:00,132.676,132.703,132.647,132.665,11481099979.0
2005-06-28 18:45:00,132.659,132.671,132.602,132.639,9374899998.0
2005-06-28 19:00:00,132.637,132.659,132.562,132.57,7531400005.0
2005-06-28 19:15:00,132.569,132.628,132.55,132.55,8449899971.0
2005-06-28 19:30:00,132.551,132.59,132.526,132.569,8497699980.0
2005-06-28 19:45:00,132.571,132.591,132.539,132.578,6243699998.0
2005-06-28 20:00:00,132.588,132.636,132.562,132.626,6615400011.0
2005-06-28 20:15:00,132.622,132.707,132.603,132.653,7206799997.0
2005-06-28 20:30:00,132.646,132.687,132.622,132.687,11024499980.0
2005-06-28 20:45:00,132.693,132.714,132.612,132.622,11332899982.0
2005-06-28 21:00:00,132.614,132.745,132.61,132.678,8540899981.0
2005-06-28 21:15:00,132.677,132.701,132.65,132.678,8359499969.0
2005-06-28 21:30:00,132.674,132.695,132.612,132.618,4242700001.0
2005-06-28 21:45:00,132.627,132.664,132.586,132.589,2608499994.0
2005-06-28 22:00:00,132.59,132.663,132.584,132.64,2821100000.0
2005-06-28 22:15:00,132.642,132.663,132.586,132.6,2472800006.0
2005-06-28 22:30:00,132.6,132.609,132.543,132.56,2992399995.0
2005-06-28 22:45:00,132.564,132.605,132.553,132.583,2814599995.0
2005-06-28 23:00:00,132.622,132.662,132.565,132.608,1672699990.0
2005-06-28 23:15:00,132.6,132.668,132.54,132.606,1716399991.0
2005-06-28 23:30:00,132.599,132.599,132.548,132.563,1210999998.0
2005-06-28 23:45:00,132.56,132.587,132.542,132.565,1313400004.0
2005-06-29 00:00:00,132.562,132.597,132.496,132.502,1220799996.0
2005-06-29 00:15:00,132.505,132.541,132.485,132.497,1444999988.0
2005-06-29 00:30:00,132.501,132.515,132.486,132.508,1103899997.0
2005-06-29 00:45:00,132.51,132.551,132.479,132.486,1058099995.0
2005-06-29 01:00:00,132.485,132.549,132.478,132.503,1425000003.0
2005-06-29 01:15:00,132.511,132.518,132.472,132.497,1205599995.0
2005-06-29 01:30:00,132.49,132.542,132.485,132.51,1488399998.0
2005-06-29 01:45:00,132.51,132.557,132.49,132.552,1159300004.0
2005-06-29 02:00:00,132.563,132.587,132.543,132.543,1196799991.0
2005-06-29 02:15:00,132.552,132.563,132.492,132.492,1524199997.0
2005-06-29 02:30:00,132.492,132.541,132.492,132.527,1225999998.0
2005-06-29 02:45:00,132.524,132.603,132.524,132.593,1462699987.0
2005-06-29 03:00:00,132.609,132.681,132.601,132.643,1048000000.0
2005-06-29 03:15:00,132.657,132.674,132.635,132.66,1242699999.0
2005-06-29 03:30:00,132.655,132.674,132.631,132.631,920599995.0
2005-06-29 03:45:00,132.633,132.778,132.63,132.722,868300002.0
2005-06-29 04:00:00,132.723,132.758,132.679,132.702,927699998.0
2005-06-29 04:15:00,132.7,132.705,132.643,132.686,1386300004.0
2005-06-29 04:30:00,132.703,132.723,132.682,132.706,1194800001.0
2005-06-29 04:45:00,132.702,132.717,132.676,132.698,1122299992.0
2005-06-29 05:00:00,132.69,132.738,132.689,132.716,1032100001.0
2005-06-29 05:15:00,132.733,132.773,132.715,132.757,989499998.0
2005-06-29 05:30:00,132.756,132.79,132.744,132.75,866900001.0
2005-06-29 05:45:00,132.783,132.823,132.728,132.787,1020000000.0
2005-06-29 06:00:00,132.752,132.792,132.748,132.782,1316199991.0
2005-06-29 06:15:00,132.789,132.823,132.742,132.772,1055699998.0
2005-06-29 06:30:00,132.77,132.775,132.721,132.722,1189400006.0
2005-06-29 06:45:00,132.745,132.767,132.648,132.675,1419800008.0
2005-06-29 07:00:00,132.678,132.742,132.671,132.692,1435399995.0
2005-06-29 07:15:00,132.695,132.722,132.691,132.708,1174699986.0
2005-06-29 07:30:00,132.711,132.766,132.691,132.766,1266500002.0
2005-06-29 07:45:00,132.758,132.802,132.741,132.765,779099999.0
2005-06-29 08:00:00,132.762,132.79,132.639,132.639,1166500000.0
2005-06-29 08:15:00,132.618,132.621,132.519,132.603,1795199988.0
2005-06-29 08:30:00,132.597,132.6,132.523,132.528,1674499996.0
2005-06-29 08:45:00,132.537,132.557,132.508,132.52,1487599999.0
2005-06-29 09:00:00,132.522,132.532,132.446,132.488,1330000003.0
2005-06-29 09:15:00,132.488,132.555,132.467,132.524,1271400002.0
2005-06-29 09:30:00,132.532,132.639,132.527,132.605,1240599996.0
2005-06-29 09:45:00,132.608,132.697,132.576,132.694,1484499988.0
2005-06-29 10:00:00,132.703,132.746,132.677,132.746,1452599993.0
2005-06-29 10:15:00,132.745,132.859,132.721,132.854,1435100001.0
2005-06-29 10:30:00,132.851,132.928,132.828,132.921,1333399996.0
2005-06-29 10:45:00,132.92,132.959,132.894,132.921,1326900000.0
2005-06-29 11:00:00,132.929,133.052,132.915,133.052,1202199997.0
2005-06-29 11:15:00,133.043,133.09,132.965,132.967,1668499997.0
2005-06-29 11:30:00,132.956,133.026,132.949,133.01,1247999990.0
2005-06-29 11:45:00,133.008,133.09,133.0,133.09,1576599999.0
2005-06-29 12:00:00,133.075,133.132,133.071,133.093,1446099992.0
2005-06-29 12:15:00,133.089,133.223,133.089,133.207,1197900001.0
2005-06-29 12:30:00,133.2,133.215,133.133,133.134,1354800004.0
2005-06-29 12:45:00,133.136,133.141,133.062,133.068,1425099991.0
2005-06-29 13:00:00,133.08,133.177,133.059,133.068,1136000001.0
2005-06-29 13:15:00,133.074,133.12,133.032,133.095,1489700005.0
2005-06-29 13:30:00,133.099,133.11,133.066,133.07,1634299979.0
2005-06-29 13:45:00,133.073,133.083,132.983,132.995,1261200002.0
2005-06-29 14:00:00,132.998,133.027,132.929,133.003,1225099995.0
2005-06-29 14:15:00,132.996,133.066,132.991,133.056,1290800004.0
2005-06-29 14:30:00,133.061,133.061,132.993,132.995,1367199988.0
2005-06-29 14:45:00,132.998,132.998,132.917,132.917,1545700000.0
2005-06-29 15:00:00,132.929,132.982,132.902,132.91,1638399997.0
2005-06-29 15:15:00,132.908,133.002,132.891,133.002,1341999999.0
2005-06-29 15:30:00,132.998,133.033,132.983,133.003,1255799994.0
2005-06-29 15:45:00,133.003,133.011,132.959,133.009,1265200001.0
2005-06-29 16:00:00,133.015,133.086,132.998,133.049,1568100008.0
2005-06-29 16:15:00,133.043,133.05,132.928,132.948,1151200005.0
2005-06-29 16:30:00,132.945,133.099,132.838,133.012,1460399995.0
2005-06-29 16:45:00,133.005,133.141,132.987,133.114,1335800005.0
2005-06-29 17:00:00,133.1,133.207,133.079,133.15,1555099999.0
2005-06-29 17:15:00,133.129,133.265,133.097,133.215,1192199995.0
2005-06-29 17:30:00,133.214,133.383,133.214,133.381,1173699995.0
2005-06-29 17:45:00,133.375,133.447,133.367,133.418,1251099997.0
2005-06-29 18:00:00,133.427,133.47,133.343,133.35,19739799968.0
2005-06-29 18:15:00,133.353,133.356,133.245,133.295,15855799984.0
2005-06-29 18:30:00,133.3,133.378,133.289,133.356,11650599996.0
2005-06-29 18:45:00,133.349,133.366,133.265,133.366,9339699993.0
2005-06-29 19:00:00,133.354,133.401,133.317,133.39,7705999996.0
2005-06-29 19:15:00,133.385,133.508,133.38,133.429,8281400009.0
2005-06-29 19:30:00,133.43,133.441,133.367,133.38,8077800000.0
2005-06-29 19:45:00,133.38,133.407,133.373,133.389,6194800011.0
2005-06-29 20:00:00,133.397,133.403,133.368,133.38,6928399999.0
2005-06-29 20:15:00,133.39,133.454,133.32,133.33,7836199990.0
2005-06-29 20:30:00,133.33,133.357,133.306,133.34,10761199966.0
2005-06-29 20:45:00,133.343,133.377,133.287,133.292,11417199980.0
2005-06-29 21:00:00,133.309,133.355,133.3,133.31,8838599998.0
2005-06-29 21:15:00,133.306,133.347,133.274,133.307,8579999991.0
2005-06-29 21:30:00,133.303,133.345,133.24,133.24,3900799997.0
2005-06-29 21:45:00,133.244,133.347,133.244,133.339,2380299984.0
2005-06-29 22:00:00,133.347,133.366,133.285,133.308,2591699989.0
2005-06-29 22:15:00,133.3,133.311,133.259,133.279,2518099985.0
2005-06-29 22:30:00,133.282,133.319,133.249,133.271,3298099997.0
2005-06-29 22:45:00,133.268,133.284,133.227,133.255,2817600006.0
2005-06-29 23:00:00,133.284,133.384,133.27,133.361,1431499995.0
2005-06-29 23:15:00,133.355,133.377,133.289,133.333,1645300001.0
2005-06-29 23:30:00,133.35,133.351,133.268,133.298,1307800001.0
2005-06-29 23:45:00,133.297,133.304,133.235,133.252,1052999998.0
2005-06-30 00:00:00,133.243,133.327,133.243,133.275,954299998.0
2005-06-30 00:15:00,133.278,133.295,133.255,133.27,1274700000.0
2005-06-30 00:30:00,133.272,133.309,133.23,133.238,1532299995.0
2005-06-30 00:45:00,133.248,133.355,133.233,133.345,1164599998.0
2005-06-30 01:00:00,133.348,133.393,133.348,133.377,1070099994.0
2005-06-30 01:15:00,133.395,133.577,133.387,133.539,1434299995.0
2005-06-30 01:30:00,133.538,133.638,133.516,133.602,1548500003.0
2005-06-30 01:45:00,133.61,133.617,133.531,133.54,1275999991.0
2005-06-30 02:00:00,133.537,133.591,133.524,133.524,1141199999.0
2005-06-30 02:15:00,133.53,133.535,133.444,133.502,1128899996.0
2005-06-30 02:30:00,133.501,133.537,133.45,133.459,1111499999.0
2005-06-30 02:45:00,133.45,133.506,133.421,133.441,1402099996.0
2005-06-30 03:00:00,133.441,133.445,133.382,133.394,1153199989.0
2005-06-30 03:15:00,133.39,133.403,133.359,133.388,1373399999.0
2005-06-30 03:30:00,133.384,133.395,133.315,133.343,1048299995.0
2005-06-30 03:45:00,133.357,133.379,133.325,133.363,1004900001.0
2005-06-30 04:00:00,133.361,133.373,133.313,133.338,1153699998.0
2005-06-30 04:15:00,133.33,133.359,133.304,133.316,1046700001.0
2005-06-30 04:30:00,133.332,133.34,133.244,133.275,1022200004.0
2005-06-30 04:45:00,133.27,133.286,133.243,133.243,1079099999.0
2005-06-30 05:00:00,133.238,133.24,133.201,133.22,1075499998.0
2005-06-30 05:15:00,133.218,133.252,133.195,133.246,1064099995.0
2005-06-30 05:30:00,133.258,133.263,133.196,133.21,957899993.0
2005-06-30 05:45:00,133.215,133.273,133.212,133.267,1076899993.0
2005-06-30 06:00:00,133.263,133.278,133.232,133.258,1283199999.0
2005-06-30 06:15:00,133.261,133.275,133.246,133.266,1027800008.0
2005-06-30 06:30:00,133.265,133.3,133.249,133.284,1198799990.0
2005-06-30 06:45:00,133.29,133.345,133.28,133.339,1277899996.0
2005-06-30 07:00:00,133.33,133.355,133.27,133.35,1424000000.0
2005-06-30 07:15:00,133.344,133.36,133.292,133.308,1320099999.0
2005-06-30 07:30:00,133.308,133.311,133.251,133.26,1110699995.0
2005-06-30 07:45:00,133.252,133.272,133.23,133.241,1112599992.0
2005-06-30 08:00:00,133.231,133.299,133.227,133.297,944900001.0
2005-06-30 08:15:00,133.297,133.312,133.2,133.212,1155399998.0
2005-06-30 08:30:00,133.217,133.252,133.186,133.225,1379000010.0
2005-06-30 08:45:00,133.227,133.227,133.101,133.152,1350599990.0
2005-06-30 09:00:00,133.143,133.143,133.087,133.11,1236899995.0
2005-06-30 09:15:00,133.117,133.265,133.113,133.236,1339300001.0
2005-06-30 09:30:00,133.241,133.26,133.203,133.225,1435700002.0
2005-06-30 09:45:00,133.234,133.271,133.225,133.234,1144600004.0
2005-06-30 10:00:00,133.227,133.278,133.21,133.271,1465800000.0
2005-06-30 10:15:00,133.273,133.334,133.236,133.333,1330899995.0
2005-06-30 10:30:00,133.339,133.365,133.275,133.317,1696099993.0
2005-06-30 10:45:00,133.318,133.446,133.295,133.446,1198300000.0
2005-06-30 11:00:00,133.462,133.477,133.363,133.43,1499600002.0
2005-06-30 11:15:00,133.421,133.424,133.313,133.346,1299299998.0
2005-06-30 11:30:00,133.349,133.359,133.266,133.354,1411499996.0
2005-06-30 11:45:00,133.346,133.386,133.305,133.362,1591799999.0
2005-06-30 12:00:00,133.362,133.408,133.325,133.39,1705099999.0
2005-06-30 12:15:00,133.385,133.458,133.36,133.36,1246999997.0
2005-06-30 12:30:00,133.345,133.399,133.321,133.391,1518800010.0
2005-06-30 12:45:00,133.41,133.418,133.363,133.382,1208899994.0
2005-06-30 13:00:00,133.388,133.482,133.38,133.48,1113400005.0
2005-06-30 13:15:00,133.474,133.573,133.468,133.549,1322900001.0
2005-06-30 13:30:00,133.557,133.62,133.542,133.62,1157299997.0
2005-06-30 13:45:00,133.623,133.725,133.608,133.724,1169700000.0
2005-06-30 14:00:00,133.73,133.921,133.715,133.921,1314399998.0
2005-06-30 14:15:00,133.922,133.929,133.854,133.873,1216400002.0
2005-06-30 14:30:00,133.861,134.014,133.861,133.942,1647299984.0
2005-06-30 14:45:00,133.952,133.965,133.686,133.788,1107300000.0
2005-06-30 15:00:00,133.842,133.969,133.835,133.909,1390399989.0
2005-06-30 15:15:00,133.907,133.922,133.826,133.835,1376400004.0
2005-06-30 15:30:00,133.837,133.849,133.798,133.835,1287199995.0
2005-06-30 15:45:00,133.842,133.911,133.827,133.893,1355300004.0
2005-06-30 16:00:00,133.904,133.958,133.856,133.856,1479900001.0
2005-06-30 16:15:00,133.863,133.96,133.831,133.96,1345799995.0
2005-06-30 16:30:00,133.967,134.07,133.923,134.018,1348699998.0
2005-06-30 16:45:00,134.027,134.128,133.977,134.128,1501200002.0
2005-06-30 17:00:00,134.144,134.205,134.045,134.154,1299899995.0
2005-06-30 17:15:00,134.153,134.184,134.068,134.111,1243800001.0
2005-06-30 17:30:00,134.116,134.138,134.079,134.125,1156300000.0
2005-06-30 17:45:00,134.124,134.219,134.109,134.159,1463299992.0
2005-06-30 18:00:00,134.158,134.244,134.153,134.216,18296500009.0
2005-06-30 18:15:00,134.216,134.371,134.212,134.26,16046099977.0
2005-06-30 18:30:00,134.244,134.254,134.175,134.229,11816599985.0
2005-06-30 18:45:00,134.219,134.22,134.078,134.118,10056799966.0
2005-06-30 19:00:00,134.115,134.159,134.103,134.12,7265799977.0
2005-06-30 19:15:00,134.115,134.162,134.082,134.096,8677499981.0
2005-06-30 19:30:00,134.1,134.112,134.02,134.031,8567499999.0
2005-06-30 19:45:00,134.027,134.067,133.973,133.991,6350199992.0
2005-06-30 20:00:00,133.993,134.119,133.916,134.046,6432299994.0
2005-06-30 20:15:00,134.028,134.05,133.808,133.919,7187499979.0
2005-06-30 20:30:00,133.925,134.103,133.909,134.049,11435599998.0
2005-06-30 20:45:00,134.058,134.217,134.039,134.085,10971299969.0
2005-06-30 21:00:00,134.079,134.185,134.033,134.185,8630699978.0
2005-06-30 21:15:00,134.193,134.215,134.158,134.196,8529800011.0
2005-06-30 21:30:00,134.196,134.26,134.171,134.178,4392799992.0
2005-06-30 21:45:00,134.182,134.209,134.167,134.189,2452499991.0
2005-06-30 22:00:00,134.199,134.204,134.082,134.126,2610000001.0
2005-06-30 22:15:00,134.125,134.217,134.091,134.189,2854599994.0
2005-06-30 22:30:00,134.185,134.248,134.176,134.202,3498199992.0
2005-06-30 22:45:00,134.202,134.267,134.16,134.255,2506600005.0
2005-06-30 23:00:00,134.3,134.302,134.098,134.146,1642600006.0
2005-06-30 23:15:00,134.158,134.23,134.02,134.045,1454199993.0
2005-06-30 23:30:00,134.05,134.066,133.943,133.957,1514399993.0
2005-06-30 23:45:00,133.983,134.016,133.934,133.938,1389300006.0
2005-07-01 00:00:00,133.917,133.965,133.916,133.951,1105299998.0
2005-07-01 00:15:00,133.953,134.065,133.947,134.042,1226800000.0
2005-07-01 00:30:00,134.04,134.053,133.962,133.975,1518900009.0
2005-07-01 00:45:00,133.973,133.985,133.939,133.965,1259400001.0
2005-07-01 01:00:00,133.965,133.978,133.931,133.962,1387599994.0
2005-07-01 01:15:00,133.971,133.971,133.894,133.928,1264700007.0
2005-07-01 01:30:00,133.928,133.933,133.873,133.893,1287899999.0
2005-07-01 01:45:00,133.894,133.943,133.802,133.843,1155199992.0
2005-07-01 02:00:00,133.847,133.859,133.79,133.834,1154399996.0
2005-07-01 02:15:00,133.832,133.839,133.759,133.761,1555299991.0
2005-07-01 02:30:00,133.756,133.873,133.75,133.852,1484399991.0
2005-07-01 02:45:00,133.863,133.973,133.863,133.97,1372600000.0
2005-07-01 03:00:00,133.954,133.961,133.893,133.92,1313600001.0
2005-07-01 03:15:00,133.916,134.183,133.891,134.183,1100900006.0
2005-07-01 03:30:00,134.165,134.165,134.013,134.072,1120599997.0
2005-07-01 03:45:00,134.077,134.121,134.044,134.121,1223400001.0
2005-07-01 04:00:00,134.115,134.143,134.088,134.122,1312100007.0
2005-07-01 04:15:00,134.115,134.126,134.075,134.105,1240199999.0
2005-07-01 04:30:00,134.091,134.091,133.999,134.034,920100000.0
2005-07-01 04:45:00,134.026,134.04,133.993,133.994,1096699997.0
2005-07-01 05:00:00,133.993,134.015,133.965,133.97,1044999991.0
2005-07-01 05:15:00,133.98,134.028,133.98,134.028,1060000006.0
2005-07-01 05:30:00,134.021,134.069,134.014,134.03,754800001.0
2005-07-01 05:45:00,134.03,134.045,133.982,134.014,933299999.0
2005-07-01 06:00:00,134.002,134.023,133.811,133.811,1276899997.0
2005-07-01 06:15:00,133.803,133.848,133.77,133.827,1293699994.0
2005-07-01 06:30:00,133.835,133.909,133.827,133.888,1226899995.0
2005-07-01 06:45:00,133.898,134.007,133.886,133.945,1761700000.0
2005-07-01 07:00:00,133.947,133.947,133.838,133.846,1650899987.0
2005-07-01 07:15:00,133.828,133.854,133.801,133.811,972100005.0
2005-07-01 07:30:00,133.81,133.817,133.739,133.761,1194499997.0
2005-07-01 07:45:00,133.755,133.781,133.655,133.706,1195700005.0
2005-07-01 08:00:00,133.69,133.691,133.591,133.634,1296300014.0
2005-07-01 08:15:00,133.634,133.723,133.595,133.609,1356999997.0
2005-07-01 08:30:00,133.621,133.817,133.61,133.799,1533099995.0
2005-07-01 08:45:00,133.797,133.814,133.736,133.812,1367700001.0
2005-07-01 09:00:00,133.797,133.999,133.766,133.958,1453399987.0
2005-07-01 09:15:00,133.974,134.028,133.923,133.935,1416499999.0
2005-07-01 09:30:00,133.935,133.949,133.817,133.835,1219099999.0
2005-07-01 09:45:00,133.828,133.866,133.786,133.817,1443299991.0
2005-07-01 10:00:00,133.825,133.835,133.726,133.761,1120299996.0
2005-07-01 10:15:00,133.768,133.86,133.768,133.854,1703200003.0
2005-07-01 10:30:00,133.852,133.87,133.785,133.83,1761800016.0
2005-07-01 10:45:00,133.832,133.849,133.781,133.815,1433800006.0
2005-07-01 11:00:00,133.83,133.889,133.801,133.847,1702999994.0
2005-07-01 11:15:00,133.832,133.859,133.79,133.817,1471599999.0
2005-07-01 11:30:00,133.803,134.005,133.793,134.005,1586099985.0
2005-07-01 11:45:00,134.008,134.017,133.897,133.942,1637500002.0
2005-07-01 12:00:00,133.939,134.044,133.901,134.028,1363699999.0
2005-07-01 12:15:00,134.027,134.111,134.021,134.095,1145799992.0
2005-07-01 12:30:00,134.1,134.164,134.006,134.033,1523800002.0
2005-07-01 12:45:00,134.04,134.072,133.993,134.057,1156100000.0
2005-07-01 13:00:00,134.065,134.106,134.051,134.08,1164699992.0
2005-07-01 13:15:00,134.08,134.142,134.035,134.06,1196800003.0
2005-07-01 13:30:00,134.074,134.145,134.042,134.145,1326299994.0
2005-07-01 13:45:00,134.149,134.236,134.14,134.197,1112000003.0
2005-07-01 14:00:00,134.199,134.239,134.175,134.21,1520599990.0
2005-07-01 14:15:00,134.21,134.24,134.145,134.212,1173800003.0
2005-07-01 14:30:00,134.214,134.23,134.165,134.188,1332000001.0
2005-07-01 14:45:00,134.194,134.248,134.171,134.228,1244899998.0
2005-07-01 15:00:00,134.237,134.261,134.083,134.091,1109799999.0
2005-07-01 15:15:00,134.076,134.092,134.029,134.072,1366299989.0
2005-07-01 15:30:00,134.071,134.149,134.059,134.136,1618500005.0
2005-07-01 15:45:00,134.145,134.207,134.092,134.182,1416799997.0
2005-07-01 16:00:00,134.155,134.193,133.984,133.985,1274100002.0
2005-07-01 16:15:00,133.997,134.119,133.774,133.774,1679200000.0
2005-07-01 16:30:00,133.768,133.888,133.654,133.708,1473199998.0
2005-07-01 16:45:00,133.711,133.711,133.568,133.623,1423700011.0
2005-07-01 17:00:00,133.631,133.717,133.581,133.635,1381499999.0
2005-07-01 17:15:00,133.634,133.664,133.573,133.613,1587599998.0
2005-07-01 17:30:00,133.605,133.623,133.555,133.599,1356499999.0
2005-07-01 17:45:00,133.6,133.6,133.491,133.515,1125699995.0
2005-07-01 18:00:00,133.533,133.57,133.378,133.475,18865999992.0
2005-07-01 18:15:00,133.483,133.526,133.388,133.47,16067399977.0
2005-07-01 18:30:00,133.465,133.518,133.447,133.497,10737699962.0
2005-07-01 18:45:00,133.49,133.569,133.435,133.467,9247499967.0
2005-07-01 19:00:00,133.472,133.578,133.472,133.529,6764000016.0
2005-07-01 19:15:00,133.525,133.538,133.474,133.507,8277800006.0
2005-07-01 19:30:00,133.51,133.584,133.494,133.51,8126600009.0
2005-07-01 19:45:00,133.509,133.512,133.409,133.448,6334199994.0
2005-07-01 20:00:00,133.451,133.537,133.42,133.524,6616299998.0
2005-07-01 20:15:00,133.525,133.573,133.502,133.502,8028599989.0
2005-07-01 20:30:00,133.485,133.517,133.428,133.463,11362499997.0
2005-07-01 20:45:00,133.47,133.518,133.451,133.473,10991099988.0
2005-07-01 21:00:00,133.474,133.534,133.462,133.497,8598799999.0
2005-07-01 21:15:00,133.502,133.556,133.461,133.515,8482299997.0
2005-07-01 21:30:00,133.504,133.549,133.497,133.51,4343500017.0
2005-07-01 21:45:00,133.51,133.525,133.48,133.51,2342099998.0
2005-07-01 22:00:00,133.513,133.611,133.495,133.588,2743699997.0
2005-07-01 22:15:00,133.587,133.621,133.577,133.617,2681199983.0
2005-07-01 22:30:00,133.62,133.637,133.543,133.594,3700899987.0
2005-07-01 22:45:00,133.603,133.653,133.533,133.643,2844299993.0
2005-07-03 23:00:00,133.614,133.614,133.232,133.281,1412000010.0
2005-07-03 23:15:00,133.263,133.345,133.263,133.295,1727099991.0
2005-07-03 23:30:00,133.295,133.36,133.279,133.29,1747299995.0
2005-07-03 23:45:00,133.302,133.352,133.242,133.346,1490500000.0
2005-07-04 00:00:00,133.317,133.387,133.235,133.24,1162600004.0
2005-07-04 00:15:00,133.245,133.297,133.233,133.274,1590699997.0
2005-07-04 00:30:00,133.268,133.294,133.218,133.26,1555799995.0
2005-07-04 00:45:00,133.261,133.334,133.227,133.27,1610799993.0
2005-07-04 01:00:00,133.267,133.368,133.267,133.335,1263899999.0
2005-07-04 01:15:00,133.343,133.343,133.266,133.266,1132199997.0
2005-07-04 01:30:00,133.261,133.274,133.224,133.231,1559199996.0
2005-07-04 01:45:00,133.224,133.309,133.212,133.3,1143799995.0
2005-07-04 02:00:00,133.3,133.37,133.158,133.237,1374300003.0
2005-07-04 02:15:00,133.245,133.272,133.213,133.241,1256400003.0
2005-07-04 02:30:00,133.24,133.305,133.21,133.212,1339299996.0
2005-07-04 02:45:00,133.225,133.284,133.073,133.087,1337299997.0
2005-07-04 03:00:00,133.089,133.174,133.073,133.172,1294700004.0
2005-07-04 03:15:00,133.18,133.236,133.178,133.21,1264999998.0
2005-07-04 03:30:00,133.207,133.219,133.124,133.173,1165299994.0
2005-07-04 03:45:00,133.18,133.185,133.116,133.123,1266400007.0
2005-07-04 04:00:00,133.122,133.17,133.077,133.17,1224199999.0
2005-07-04 04:15:00,133.173,133.185,133.096,133.107,1165199999.0
2005-07-04 04:30:00,133.111,133.121,133.029,133.046,1090000003.0
2005-07-04 04:45:00,133.039,133.05,132.902,132.92,1095799995.0
2005-07-04 05:00:00,132.925,132.98,132.83,132.845,1222199995.0
2005-07-04 05:15:00,132.84,132.962,132.812,132.962,987900001.0
2005-07-04 05:30:00,132.958,133.006,132.944,132.969,1121300009.0
2005-07-04 05:45:00,132.968,133.012,132.954,132.954,1175499996.0
2005-07-04 06:00:00,132.942,133.045,132.94,133.019,1203199998.0
2005-07-04 06:15:00,133.022,133.067,132.949,133.059,1130499992.0
2005-07-04 06:30:00,133.068,133.126,133.065,133.099,990500004.0
2005-07-04 06:45:00,133.098,133.099,132.987,132.995,1357599987.0
2005-07-04 07:00:00,132.998,133.056,132.954,133.044,1395000006.0
2005-07-04 07:15:00,133.036,133.048,132.992,133.005,1184899991.0
2005-07-04 07:30:00,133.0,133.053,132.987,133.031,1567699996.0
2005-07-04 07:45:00,133.021,133.084,132.991,133.078,1206300002.0
2005-07-04 08:00:00,133.067,133.079,133.026,133.06,1414800000.0
2005-07-04 08:15:00,133.058,133.116,133.042,133.077,1470200008.0
2005-07-04 08:30:00,133.076,133.183,133.066,133.183,1601699987.0
2005-07-04 08:45:00,133.174,133.26,133.106,133.206,1392699996.0
2005-07-04 09:00:00,133.198,133.265,133.123,133.123,1312700001.0
2005-07-04 09:15:00,133.133,133.144,133.082,133.088,1184300005.0
2005-07-04 09:30:00,133.085,133.177,133.065,133.109,1216499998.0
2005-07-04 09:45:00,133.105,133.105,133.006,133.065,1320599995.0
2005-07-04 10:00:00,133.059,133.083,132.94,132.984,1405100003.0
2005-07-04 10:15:00,132.99,133.075,132.92,133.017,1467900007.0
2005-07-04 10:30:00,133.01,133.082,132.975,133.012,1187699995.0
2005-07-04 10:45:00,133.018,133.028,132.959,133.009,1437999987.0
2005-07-04 11:00:00,133.015,133.015,132.928,132.985,1447600004.0
2005-07-04 11:15:00,132.972,133.01,132.908,132.908,1527899999.0
2005-07-04 11:30:00,132.903,132.94,132.83,132.892,1560799992.0
2005-07-04 11:45:00,132.898,132.908,132.829,132.859,1362500000.0
2005-07-04 12:00:00,132.86,132.994,132.834,132.95,1429400008.0
2005-07-04 12:15:00,132.945,132.953,132.691,132.724,1169799999.0
2005-07-04 12:30:00,132.721,132.736,132.642,132.666,1279199998.0
2005-07-04 12:45:00,132.682,132.72,132.648,132.719,1328799994.0
2005-07-04 13:00:00,132.722,132.772,132.651,132.735,1429599999.0
2005-07-04 13:15:00,132.738,132.78,132.589,132.631,1587999986.0
2005-07-04 13:30:00,132.615,132.663,132.561,132.571,1434800001.0
2005-07-04 13:45:00,132.545,132.605,132.491,132.539,1579499999.0
2005-07-04 14:00:00,132.543,132.725,132.53,132.64,1702699994.0
2005-07-04 14:15:00,132.65,132.731,132.594,132.682,1895499994.0
2005-07-04 14:30:00,132.682,132.754,132.649,132.723,1675400006.0
2005-07-04 14:45:00,132.745,132.753,132.617,132.735,1620699989.0
2005-07-04 15:00:00,132.725,132.767,132.661,132.724,1608199997.0
2005-07-04 15:15:00,132.685,132.759,132.647,132.686,1553700000.0
2005-07-04 15:30:00,132.672,132.68,132.507,132.572,1604000002.0
2005-07-04 15:45:00,132.569,132.598,132.512,132.526,1532100003.0
2005-07-04 16:00:00,132.54,132.616,132.497,132.536,1590499987.0
2005-07-04 16:15:00,132.552,132.62,132.516,132.591,1569999995.0
2005-07-04 16:30:00,132.602,132.667,132.562,132.645,1456699994.0
2005-07-04 16:45:00,132.667,132.832,132.585,132.828,1564600013.0
2005-07-04 17:00:00,132.827,132.842,132.676,132.756,1643200005.0
2005-07-04 17:15:00,132.713,132.788,132.697,132.733,1789900001.0
2005-07-04 17:30:00,132.747,132.796,132.697,132.796,1290300007.0
2005-07-04 17:45:00,132.77,132.841,132.744,132.829,1378199996.0
2005-07-04 18:00:00,132.807,132.886,132.734,132.849,18728899971.0
2005-07-04 18:15:00,132.848,132.889,132.784,132.851,15200799994.0
2005-07-04 18:30:00,132.84,132.908,132.714,132.745,11183299983.0
2005-07-04 18:45:00,132.749,132.826,132.71,132.77,9605400014.0
2005-07-04 19:00:00,132.778,132.844,132.74,132.765,7199400007.0
2005-07-04 19:15:00,132.759,132.817,132.689,132.757,8613399991.0
2005-07-04 19:30:00,132.754,132.809,132.681,132.747,8585499998.0
2005-07-04 19:45:00,132.735,132.769,132.68,132.745,6566599983.0
2005-07-04 20:00:00,132.748,132.79,132.671,132.761,6959999961.0
2005-07-04 20:15:00,132.76,132.781,132.689,132.717,7596699975.0
2005-07-04 20:30:00,132.747,132.761,132.681,132.731,11411999995.0
2005-07-04 20:45:00,132.734,132.747,132.678,132.719,11120600009.0
2005-07-04 21:00:00,132.708,132.752,132.673,132.745,8270099995.0
2005-07-04 21:15:00,132.747,132.798,132.703,132.763,8312999977.0
2005-07-04 21:30:00,132.762,132.834,132.741,132.834,4521399977.0
2005-07-04 21:45:00,132.836,132.906,132.775,132.874,2332900005.0
2005-07-04 22:00:00,132.864,132.91,132.811,132.892,2794399998.0
2005-07-04 22:15:00,132.89,132.901,132.794,132.87,2821699995.0
2005-07-04 22:30:00,132.853,132.871,132.729,132.78,3395199991.0
2005-07-04 22:45:00,132.785,132.86,132.774,132.815,2737399999.0
2005-07-04 23:00:00,132.852,132.859,132.785,132.82,1497199992.0
2005-07-04 23:15:00,132.823,132.844,132.779,132.836,1567799996.0
2005-07-04 23:30:00,132.858,132.858,132.747,132.811,1534000000.0
2005-07-04 23:45:00,132.773,132.835,132.733,132.762,1433099995.0
2005-07-05 00:00:00,132.741,132.768,132.689,132.708,1357300010.0
2005-07-05 00:15:00,132.714,132.797,132.696,132.77,1396299996.0
2005-07-05 00:30:00,132.77,132.825,132.765,132.817,1300700004.0
2005-07-05 00:45:00,132.82,132.871,132.776,132.821,1317399996.0
2005-07-05 01:00:00,132.826,132.848,132.785,132.84,1054300004.0
2005-07-05 01:15:00,132.848,132.865,132.815,132.853,1174899993.0
2005-07-05 01:30:00,132.847,132.949,132.845,132.932,1332199997.0
2005-07-05 01:45:00,132.937,133.011,132.934,132.951,1266200004.0
2005-07-05 02:00:00,132.951,133.007,132.929,132.998,1211299994.0
2005-07-05 02:15:00,132.995,133.0,132.859,132.86,1339000003.0
2005-07-05 02:30:00,132.857,132.881,132.81,132.879,1255700003.0
2005-07-05 02:45:00,132.87,132.902,132.823,132.857,1127999990.0
2005-07-05 03:00:00,132.862,132.865,132.82,132.839,1477099999.0
2005-07-05 03:15:00,132.842,132.938,132.825,132.911,1421299994.0
2005-07-05 03:30:00,132.905,132.915,132.838,132.843,921400001.0
2005-07-05 03:45:00,132.863,132.911,132.844,132.902,815099999.0
2005-07-05 04:00:00,132.911,132.94,132.895,132.897,952799997.0
2005-07-05 04:15:00,132.887,132.887,132.845,132.868,1157299993.0
2005-07-05 04:30:00,132.872,132.896,132.855,132.868,892099999.0
2005-07-05 04:45:00,132.869,132.889,132.831,132.873,1324800002.0
2005-07-05 05:00:00,132.854,132.96,132.839,132.951,1458400000.0
2005-07-05 05:15:00,132.95,132.964,132.884,132.912,1189999999.0
2005-07-05 05:30:00,132.903,132.989,132.903,132.95,1046799999.0
2005-07-05 05:45:00,132.957,132.977,132.935,132.941,1157299995.0
2005-07-05 06:00:00,132.932,132.954,132.909,132.922,1270500002.0
2005-07-05 06:15:00,132.921,132.932,132.893,132.906,1119200000.0
2005-07-05 06:30:00,132.908,132.918,132.86,132.876,1069699998.0
2005-07-05 06:45:00,132.89,132.944,132.872,132.933,1263800000.0
2005-07-05 07:00:00,132.938,132.993,132.931,132.973,1283099996.0
2005-07-05 07:15:00,132.965,132.978,132.887,132.892,1111399998.0
2005-07-05 07:30:00,132.886,133.045,132.864,132.954,1250899997.0
2005-07-05 07:45:00,132.94,133.067,132.929,133.067,1427399993.0
2005-07-05 08:00:00,133.075,133.089,133.032,133.084,1449000002.0
2005-07-05 08:15:00,133.105,133.129,133.018,133.039,1372100006.0
2005-07-05 08:30:00,133.041,133.096,132.879,132.891,1443000000.0
2005-07-05 08:45:00,132.878,132.989,132.858,132.97,1362600012.0
2005-07-05 09:00:00,132.963,132.968,132.889,132.937,1240500003.0
2005-07-05 09:15:00,132.938,132.985,132.919,132.967,1037800004.0
2005-07-05 09:30:00,132.993,133.058,132.96,133.017,994900004.0
2005-07-05 09:45:00,133.027,133.135,133.017,133.122,1484200001.0
2005-07-05 10:00:00,133.108,133.141,133.092,133.1,1358999995.0
2005-07-05 10:15:00,133.098,133.189,133.043,133.134,1711100001.0
2005-07-05 10:30:00,133.124,133.295,133.084,133.18,1456199994.0
2005-07-05 10:45:00,133.184,133.327,133.175,133.295,1385699998.0
2005-07-05 11:00:00,133.312,133.338,133.229,133.246,1416199992.0
2005-07-05 11:15:00,133.231,133.287,133.202,133.283,1595500001.0
2005-07-05 11:30:00,133.292,133.304,133.19,133.217,1532999997.0
2005-07-05 11:45:00,133.222,133.241,133.197,133.241,1714600001.0
2005-07-05 12:00:00,133.232,133.244,133.102,133.11,1578500001.0
2005-07-05 12:15:00,133.103,133.109,133.013,133.025,1399100006.0
2005-07-05 12:30:00,133.027,133.05,132.944,132.976,1224000002.0
2005-07-05 12:45:00,132.992,133.049,132.968,133.006,1457399998.0
2005-07-05 13:00:00,133.001,133.05,132.999,133.05,1202499996.0
2005-07-05 13:15:00,133.05,133.062,133.021,133.04,1400000003.0
2005-07-05 13:30:00,133.042,133.047,132.952,132.966,1237899999.0
2005-07-05 13:45:00,132.972,133.046,132.972,132.973,1097999995.0
2005-07-05 14:00:00,132.965,133.066,132.954,133.047,1397700002.0
2005-07-05 14:15:00,133.037,133.08,133.009,133.047,1193099999.0
2005-07-05 14:30:00,133.045,133.146,133.04,133.141,1569099998.0
2005-07-05 14:45:00,133.123,133.156,133.075,133.128,1167800002.0
2005-07-05 15:00:00,133.142,133.142,133.083,133.117,1776299988.0
2005-07-05 15:15:00,133.105,133.121,133.042,133.058,1293300001.0
2005-07-05 15:30:00,133.047,133.143,133.04,133.105,1150000005.0
2005-07-05 15:45:00,133.125,133.159,133.089,133.091,1070500000.0
2005-07-05 16:00:00,133.109,133.267,133.108,133.25,1307400003.0
2005-07-05 16:15:00,133.247,133.249,133.145,133.153,1184299998.0
2005-07-05 16:30:00,133.164,133.279,133.15,133.255,1337799999.0
2005-07-05 16:45:00,133.25,133.252,133.011,133.018,1331499988.0
2005-07-05 17:00:00,133.031,133.152,133.002,133.094,1258899991.0
2005-07-05 17:15:00,133.086,133.086,132.951,132.977,1418699995.0
2005-07-05 17:30:00,132.974,133.121,132.962,133.043,1554399986.0
2005-07-05 17:45:00,133.043,133.14,132.989,132.989,1340199991.0
2005-07-05 18:00:00,133.002,133.04,132.96,132.986,18914499921.0
2005-07-05 18:15:00,132.988,133.023,132.963,133.002,15867000006.0
2005-07-05 18:30:00,133.005,133.039,132.923,132.936,11465699997.0
2005-07-05 18:45:00,132.931,133.025,132.928,133.016,9886199999.0
2005-07-05 19:00:00,133.012,133.049,132.99,133.019,7480499990.0
2005-07-05 19:15:00,133.017,133.136,133.015,133.127,8974599988.0
2005-07-05 19:30:00,133.13,133.18,133.113,133.17,8194000009.0
2005-07-05 19:45:00,133.162,133.18,133.115,133.118,6269199958.0
2005-07-05 20:00:00,133.128,133.138,133.067,133.086,7066399976.0
2005-07-05 20:15:00,133.092,133.136,133.049,133.114,7935699999.0
2005-07-05 20:30:00,133.115,133.121,133.071,133.09,11299999989.0
2005-07-05 20:45:00,133.095,133.108,133.025,133.043,11231900008.0
2005-07-05 21:00:00,133.047,133.084,132.919,132.922,8247499973.0
2005-07-05 21:15:00,132.919,132.964,132.828,132.947,8789199976.0
2005-07-05 21:30:00,132.943,132.992,132.891,132.941,4158000012.0
2005-07-05 21:45:00,132.944,132.985,132.94,132.95,2338899993.0
2005-07-05 22:00:00,132.952,133.028,132.942,133.019,2968599995.0
2005-07-05 22:15:00,133.018,133.059,133.005,133.033,2362999986.0
2005-07-05 22:30:00,133.034,133.105,133.02,133.09,3050599993.0
2005-07-05 22:45:00,133.094,133.109,133.042,133.054,2504799999.0
2005-07-05 23:00:00,133.023,133.121,133.003,133.031,1580499991.0
2005-07-05 23:15:00,133.045,133.08,133.01,133.048,1634900013.0
2005-07-05 23:30:00,132.995,133.089,132.988,133.072,1495500003.0
2005-07-05 23:45:00,133.073,133.117,133.048,133.075,1050700006.0
2005-07-06 00:00:00,133.065,133.114,133.051,133.059,1367999998.0
2005-07-06 00:15:00,133.115,133.115,133.022,133.073,1395199989.0
2005-07-06 00:30:00,133.07,133.077,133.02,133.022,1320800001.0
2005-07-06 00:45:00,133.02,133.048,132.991,133.041,1154799998.0
2005-07-06 01:00:00,133.046,133.122,133.039,133.12,1507900006.0
2005-07-06 01:15:00,133.123,133.129,133.091,133.112,1026399999.0
2005-07-06 01:30:00,133.108,133.161,133.093,133.158,1466999994.0
2005-07-06 01:45:00,133.162,133.172,133.112,133.169,1105199992.0
2005-07-06 02:00:00,133.185,133.206,133.123,133.123,1429599999.0
2005-07-06 02:15:00,133.121,133.192,133.104,133.18,1283599997.0
2005-07-06 02:30:00,133.173,133.18,133.108,133.11,1238299994.0
2005-07-06 02:45:00,133.115,133.139,133.057,133.071,1105300000.0
2005-07-06 03:00:00,133.068,133.073,133.007,133.022,1051399998.0
2005-07-06 03:15:00,133.022,133.048,132.993,133.03,1463600000.0
2005-07-06 03:30:00,133.023,133.093,133.023,133.035,978200002.0
2005-07-06 03:45:00,133.04,133.096,132.988,133.062,810200001.0
2005-07-06 04:00:00,133.064,133.072,132.959,132.99,1150999995.0
2005-07-06 04:15:00,132.98,132.999,132.909,132.926,1546699995.0
2005-07-06 04:30:00,132.93,132.998,132.898,132.998,1142999998.0
2005-07-06 04:45:00,132.99,133.041,132.978,133.01,1027899998.0
2005-07-06 05:00:00,133.01,133.045,133.002,133.028,1163600002.0
2005-07-06 05:15:00,133.035,133.041,132.994,133.023,860299997.0
2005-07-06 05:30:00,133.008,133.02,132.957,132.99,661400000.0
2005-07-06 05:45:00,132.99,132.998,132.942,132.98,1076800002.0
2005-07-06 06:00:00,132.972,133.0,132.94,132.99,1433600004.0
2005-07-06 06:15:00,132.989,132.989,132.915,132.967,1132699996.0
2005-07-06 06:30:00,132.973,132.983,132.936,132.938,1028399995.0
2005-07-06 06:45:00,132.941,133.016,132.934,133.016,1192600000.0
2005-07-06 07:00:00,133.027,133.031,132.907,132.952,1603099993.0
2005-07-06 07:15:00,132.947,133.015,132.942,133.009,906500001.0
2005-07-06 07:30:00,133.009,133.043,132.982,133.037,1142099992.0
2005-07-06 07:45:00,133.035,133.141,133.03,133.139,1200299998.0
2005-07-06 08:00:00,133.123,133.142,133.066,133.079,1198999998.0
2005-07-06 08:15:00,133.078,133.181,133.078,133.18,1119300003.0
2005-07-06 08:30:00,133.176,133.204,133.095,133.204,1372899997.0
2005-07-06 08:45:00,133.19,133.19,133.094,133.094,1437699996.0
2005-07-06 09:00:00,133.095,133.119,133.073,133.088,1425600005.0
2005-07-06 09:15:00,133.085,133.17,133.072,133.17,1297300002.0
2005-07-06 09:30:00,133.186,133.202,133.138,133.138,1143300002.0
2005-07-06 09:45:00,133.143,133.287,133.138,133.257,1216999997.0
2005-07-06 10:00:00,133.27,133.428,133.27,133.344,1470399998.0
2005-07-06 10:15:00,133.336,133.381,133.272,133.289,1356099991.0
2005-07-06 10:30:00,133.283,133.409,133.176,133.21,1536600006.0
2005-07-06 10:45:00,133.208,133.277,133.205,133.233,1517500005.0
2005-07-06 11:00:00,133.25,133.275,133.233,133.25,1320000006.0
2005-07-06 11:15:00,133.226,133.242,133.071,133.114,1359899989.0
2005-07-06 11:30:00,133.115,133.122,133.051,133.071,1340100004.0
2005-07-06 11:45:00,133.077,133.192,133.062,133.185,1754900009.0
2005-07-06 12:00:00,133.171,133.215,133.171,133.185,1236999996.0
2005-07-06 12:15:00,133.175,133.185,133.13,133.145,1071199996.0
2005-07-06 12:30:00,133.143,133.203,133.131,133.182,1134099998.0
2005-07-06 12:45:00,133.199,133.237,133.161,133.161,1397499996.0
2005-07-06 13:00:00,133.157,133.216,133.157,133.192,1427000009.0
2005-07-06 13:15:00,133.19,133.2,133.149,133.19,1174099996.0
2005-07-06 13:30:00,133.19,133.21,133.152,133.19,1071799995.0
2005-07-06 13:45:00,133.187,133.198,133.13,133.15,869100006.0
2005-07-06 14:00:00,133.139,133.21,133.105,133.207,1472400005.0
2005-07-06 14:15:00,133.199,133.264,133.176,133.237,1175199998.0
2005-07-06 14:30:00,133.233,133.295,133.201,133.273,1520399991.0
2005-07-06 14:45:00,133.272,133.272,133.153,133.153,1326499988.0
2005-07-06 15:00:00,133.168,133.172,133.098,133.121,1417899992.0
2005-07-06 15:15:00,133.106,133.288,133.106,133.257,1407999997.0
2005-07-06 15:30:00,133.252,133.255,133.213,133.253,1364600000.0
2005-07-06 15:45:00,133.256,133.336,133.248,133.284,1143099998.0
2005-07-06 16:00:00,133.295,133.367,133.223,133.351,1337000000.0
2005-07-06 16:15:00,133.338,133.396,133.317,133.377,1503299998.0
2005-07-06 16:30:00,133.39,133.411,133.332,133.353,1418900012.0
2005-07-06 16:45:00,133.357,133.382,133.325,133.353,1501799999.0
2005-07-06 17:00:00,133.362,133.406,133.342,133.357,1360899995.0
2005-07-06 17:15:00,133.346,133.353,133.285,133.293,1166299998.0
2005-07-06 17:30:00,133.291,133.453,133.278,133.435,1381699997.0
2005-07-06 17:45:00,133.429,133.553,133.406,133.534,1149000005.0
2005-07-06 18:00:00,133.53,133.617,133.49,133.6,18268299957.0
2005-07-06 18:15:00,133.615,133.77,133.596,133.748,15857899977.0
2005-07-06 18:30:00,133.74,133.768,133.664,133.689,11427999987.0
2005-07-06 18:45:00,133.689,133.752,133.668,133.727,9130500000.0
2005-07-06 19:00:00,133.722,133.739,133.69,133.733,7830899971.0
2005-07-06 19:15:00,133.73,133.756,133.704,133.73,8340899994.0
2005-07-06 19:30:00,133.733,133.743,133.672,133.71,8754299984.0
2005-07-06 19:45:00,133.709,133.722,133.672,133.715,6024299974.0
2005-07-06 20:00:00,133.717,133.744,133.69,133.715,6904899985.0
2005-07-06 20:15:00,133.715,133.734,133.685,133.715,7722200006.0
2005-07-06 20:30:00,133.71,133.749,133.703,133.738,11691499977.0
2005-07-06 20:45:00,133.747,133.783,133.729,133.77,10929099989.0
2005-07-06 21:00:00,133.78,133.815,133.749,133.76,8720599990.0
2005-07-06 21:15:00,133.765,133.787,133.737,133.745,8246099978.0
2005-07-06 21:30:00,133.742,133.786,133.742,133.786,4100200003.0
2005-07-06 21:45:00,133.788,133.8,133.754,133.79,2412499992.0
2005-07-06 22:00:00,133.789,133.828,133.772,133.808,2862200004.0
2005-07-06 22:15:00,133.813,133.825,133.794,133.802,2534000003.0
2005-07-06 22:30:00,133.802,133.813,133.737,133.782,3176199992.0
2005-07-06 22:45:00,133.782,133.84,133.727,133.825,2715400007.0
2005-07-06 23:00:00,133.793,133.843,133.734,133.762,1590900006.0
2005-07-06 23:15:00,133.75,133.881,133.733,133.868,1572299989.0
2005-07-06 23:30:00,133.861,133.894,133.803,133.863,1285399995.0
2005-07-06 23:45:00,133.862,133.907,133.843,133.857,1531300018.0
2005-07-07 00:00:00,133.842,133.883,133.842,133.868,951499995.0
2005-07-07 00:15:00,133.875,133.879,133.835,133.84,1314899989.0
2005-07-07 00:30:00,133.841,133.881,133.84,133.848,1357599989.0
2005-07-07 00:45:00,133.855,133.886,133.827,133.875,1264599996.0
2005-07-07 01:00:00,133.874,133.9,133.851,133.851,1212899994.0
2005-07-07 01:15:00,133.862,133.906,133.838,133.881,1551099996.0
2005-07-07 01:30:00,133.877,133.905,133.84,133.884,1491799994.0
2005-07-07 01:45:00,133.882,133.919,133.873,133.888,1322799995.0
2005-07-07 02:00:00,133.898,133.912,133.838,133.844,1355599999.0
2005-07-07 02:15:00,133.853,133.87,133.796,133.846,1511000003.0
2005-07-07 02:30:00,133.844,133.863,133.772,133.772,1372199999.0
2005-07-07 02:45:00,133.777,133.832,133.756,133.756,1201799989.0
2005-07-07 03:00:00,133.763,133.773,133.734,133.75,1228299995.0
2005-07-07 03:15:00,133.752,133.77,133.737,133.747,1288399999.0
2005-07-07 03:30:00,133.752,133.798,133.743,133.751,1117199992.0
2005-07-07 03:45:00,133.765,133.795,133.738,133.743,1017500000.0
2005-07-07 04:00:00,133.741,133.786,133.72,133.755,1141699995.0
2005-07-07 04:15:00,133.75,133.759,133.705,133.737,1125899998.0
2005-07-07 04:30:00,133.748,133.762,133.676,133.69,939099994.0
2005-07-07 04:45:00,133.688,133.751,133.683,133.689,1090999996.0
2005-07-07 05:00:00,133.687,133.813,133.675,133.79,1186000003.0
2005-07-07 05:15:00,133.802,133.889,133.798,133.806,1174200001.0
2005-07-07 05:30:00,133.794,133.815,133.77,133.796,874500004.0
2005-07-07 05:45:00,133.79,133.81,133.733,133.752,1230699992.0
2005-07-07 06:00:00,133.757,133.804,133.753,133.781,1474399995.0
2005-07-07 06:15:00,133.788,133.813,133.755,133.77,1319499996.0
2005-07-07 06:30:00,133.77,133.804,133.762,133.782,1125699998.0
2005-07-07 06:45:00,133.786,133.805,133.761,133.77,1020199994.0
2005-07-07 07:00:00,133.778,133.802,133.695,133.747,1459999991.0
2005-07-07 07:15:00,133.745,133.794,133.735,133.779,1375700002.0
2005-07-07 07:30:00,133.773,133.813,133.753,133.802,1349099997.0
2005-07-07 07:45:00,133.795,133.828,133.746,133.78,1036100005.0
2005-07-07 08:00:00,133.778,133.832,133.736,133.746,1557700006.0
2005-07-07 08:15:00,133.745,133.81,133.735,133.777,1064800001.0
2005-07-07 08:30:00,133.782,133.909,133.77,133.905,1288199998.0
2005-07-07 08:45:00,133.902,133.905,133.781,133.82,1440600006.0
2005-07-07 09:00:00,133.817,133.854,133.735,133.83,1392299994.0
2005-07-07 09:15:00,133.816,133.847,133.792,133.805,1360199987.0
2005-07-07 09:30:00,133.789,133.789,133.715,133.759,1183999998.0
2005-07-07 09:45:00,133.777,133.818,133.725,133.762,1273400001.0
2005-07-07 10:00:00,133.759,133.773,133.709,133.712,1387699998.0
2005-07-07 10:15:00,133.706,133.733,133.613,133.68,1394299995.0
2005-07-07 10:30:00,133.678,133.832,133.657,133.759,1484899997.0
2005-07-07 10:45:00,133.768,133.914,133.768,133.853,1379099992.0
2005-07-07 11:00:00,133.841,133.949,133.807,133.834,1657400001.0
2005-07-07 11:15:00,133.832,134.335,133.74,134.081,1459299990.0
2005-07-07 11:30:00,134.073,134.275,133.808,133.91,1800799995.0
2005-07-07 11:45:00,133.916,134.155,133.755,134.155,1558100004.0
2005-07-07 12:00:00,134.164,134.177,133.892,133.987,1566600005.0
2005-07-07 12:15:00,133.97,134.009,133.893,133.99,1563699999.0
2005-07-07 12:30:00,134.012,134.151,133.88,134.008,1443400006.0
2005-07-07 12:45:00,134.032,134.035,133.766,133.876,1277499996.0
2005-07-07 13:00:00,133.855,134.061,133.777,134.061,1557500005.0
2005-07-07 13:15:00,134.049,134.049,133.837,133.89,1234900001.0
2005-07-07 13:30:00,133.878,133.914,133.802,133.836,1157799992.0
2005-07-07 13:45:00,133.832,133.832,133.703,133.719,1108399989.0
2005-07-07 14:00:00,133.724,133.726,133.485,133.5,1730999989.0
2005-07-07 14:15:00,133.497,133.562,133.451,133.562,1408700009.0
2005-07-07 14:30:00,133.547,133.558,133.44,133.449,1485199998.0
2005-07-07 14:45:00,133.445,133.576,133.445,133.531,1205099995.0
2005-07-07 15:00:00,133.562,133.611,133.426,133.462,1742599993.0
2005-07-07 15:15:00,133.449,133.497,133.429,133.448,1292399989.0
2005-07-07 15:30:00,133.439,133.583,133.438,133.546,1413799999.0
2005-07-07 15:45:00,133.552,133.643,133.546,133.6,1208099995.0
2005-07-07 16:00:00,133.596,133.607,133.495,133.516,1419299993.0
2005-07-07 16:15:00,133.513,133.597,133.497,133.585,1064199997.0
2005-07-07 16:30:00,133.608,133.757,133.608,133.735,1386399997.0
2005-07-07 16:45:00,133.747,133.909,133.699,133.803,1281299994.0
2005-07-07 17:00:00,133.803,133.86,133.755,133.822,1434700000.0
2005-07-07 17:15:00,133.807,133.835,133.762,133.772,1399700000.0
2005-07-07 17:30:00,133.767,133.784,133.658,133.674,1354199998.0
2005-07-07 17:45:00,133.666,133.698,133.642,133.675,1569400003.0
2005-07-07 18:00:00,133.685,133.727,133.677,133.68,19896799949.0
2005-07-07 18:15:00,133.686,133.698,133.61,133.667,15689499967.0
2005-07-07 18:30:00,133.66,133.696,133.625,133.642,11974499997.0
2005-07-07 18:45:00,133.639,133.684,133.58,133.684,8924899990.0
2005-07-07 19:00:00,133.679,133.768,133.659,133.707,7892900002.0
2005-07-07 19:15:00,133.717,133.779,133.659,133.73,8542799992.0
2005-07-07 19:30:00,133.735,133.788,133.66,133.759,8367499989.0
2005-07-07 19:45:00,133.77,133.835,133.759,133.771,6699099981.0
2005-07-07 20:00:00,133.779,133.864,133.761,133.839,7063799998.0
2005-07-07 20:15:00,133.843,133.852,133.805,133.845,7919799981.0
2005-07-07 20:30:00,133.848,133.851,133.742,133.76,10948399980.0
2005-07-07 20:45:00,133.772,133.793,133.72,133.786,11203500004.0
2005-07-07 21:00:00,133.774,133.825,133.77,133.792,7864499982.0
2005-07-07 21:15:00,133.793,133.807,133.747,133.774,8769099983.0
2005-07-07 21:30:00,133.773,133.818,133.768,133.778,4097099998.0
2005-07-07 21:45:00,133.79,133.822,133.785,133.818,2291999987.0
2005-07-07 22:00:00,133.823,133.863,133.813,133.85,2752999981.0
2005-07-07 22:15:00,133.851,133.863,133.813,133.848,2341999996.0
2005-07-07 22:30:00,133.838,133.881,133.81,133.862,3193599999.0
2005-07-07 22:45:00,133.862,133.89,133.792,133.875,2693399998.0
2005-07-07 23:00:00,133.958,133.963,133.796,133.892,1650900008.0
2005-07-07 23:15:00,133.897,133.932,133.79,133.8,1788499999.0
2005-07-07 23:30:00,133.798,133.864,133.79,133.831,1113399992.0
2005-07-07 23:45:00,133.853,133.907,133.784,133.887,1380699992.0
2005-07-08 00:00:00,133.782,133.862,133.741,133.75,1260399991.0
2005-07-08 00:15:00,133.798,133.807,133.737,133.767,1353200007.0
2005-07-08 00:30:00,133.747,133.82,133.74,133.758,1361899998.0
2005-07-08 00:45:00,133.761,133.792,133.725,133.725,1287200001.0
2005-07-08 01:00:00,133.728,133.793,133.721,133.752,1214800007.0
2005-07-08 01:15:00,133.762,133.78,133.685,133.738,1625699989.0
2005-07-08 01:30:00,133.743,133.868,133.732,133.86,1524199997.0
2005-07-08 01:45:00,133.86,133.868,133.829,133.849,1193800004.0
2005-07-08 02:00:00,133.86,133.937,133.86,133.937,1291099993.0
2005-07-08 02:15:00,133.94,134.023,133.929,134.008,1154299989.0
2005-07-08 02:30:00,134.006,134.088,133.999,134.055,1185800001.0
2005-07-08 02:45:00,134.043,134.081,134.009,134.053,1384299989.0
2005-07-08 03:00:00,134.06,134.06,134.002,134.003,1141099994.0
2005-07-08 03:15:00,133.995,134.005,133.964,133.989,1333899996.0
2005-07-08 03:30:00,133.989,134.006,133.966,133.995,1165400011.0
2005-07-08 03:45:00,134.013,134.06,134.012,134.042,881200000.0
2005-07-08 04:00:00,134.041,134.086,134.034,134.08,1214499998.0
2005-07-08 04:15:00,134.08,134.136,134.069,134.069,1001000002.0
2005-07-08 04:30:00,134.077,134.082,133.987,133.995,1136000003.0
2005-07-08 04:45:00,133.98,134.043,133.968,134.02,1106199999.0
2005-07-08 05:00:00,134.023,134.033,133.962,134.0,1095499993.0
2005-07-08 05:15:00,134.005,134.03,133.975,133.987,1053800002.0
2005-07-08 05:30:00,133.982,134.026,133.972,134.01,941999998.0
2005-07-08 05:45:00,134.008,134.05,134.0,134.05,1042099998.0
2005-07-08 06:00:00,134.042,134.099,134.028,134.08,1199099997.0
2005-07-08 06:15:00,134.088,134.095,134.017,134.056,1167300004.0
2005-07-08 06:30:00,134.037,134.041,133.995,133.998,907899998.0
2005-07-08 06:45:00,134.003,134.015,133.982,133.983,1278000001.0
2005-07-08 07:00:00,133.994,134.062,133.987,134.059,1490899997.0
2005-07-08 07:15:00,134.055,134.077,134.032,134.066,1047399999.0
2005-07-08 07:30:00,134.065,134.083,133.977,133.981,1224899994.0
2005-07-08 07:45:00,133.972,134.054,133.955,134.048,1017900006.0
2005-07-08 08:00:00,134.046,134.046,133.929,133.958,1201800004.0
2005-07-08 08:15:00,133.956,134.006,133.914,133.933,1105299997.0
2005-07-08 08:30:00,133.931,133.948,133.85,133.899,1566099995.0
2005-07-08 08:45:00,133.902,133.914,133.782,133.801,1254599999.0
2005-07-08 09:00:00,133.797,133.797,133.716,133.728,1412700001.0
2005-07-08 09:15:00,133.736,133.82,133.715,133.773,1291099997.0
2005-07-08 09:30:00,133.768,133.797,133.727,133.747,1196100000.0
2005-07-08 09:45:00,133.755,133.775,133.737,133.775,1313499991.0
2005-07-08 10:00:00,133.767,133.783,133.709,133.731,1177300001.0
2005-07-08 10:15:00,133.728,133.748,133.707,133.734,1377700001.0
2005-07-08 10:30:00,133.738,133.738,133.689,133.702,1310799996.0
2005-07-08 10:45:00,133.691,133.702,133.638,133.658,1298900000.0
2005-07-08 11:00:00,133.667,133.669,133.632,133.656,1341599998.0
2005-07-08 11:15:00,133.652,133.677,133.636,133.665,1327399999.0
2005-07-08 11:30:00,133.666,133.762,133.65,133.73,1281300004.0
2005-07-08 11:45:00,133.724,133.724,133.65,133.701,1469599997.0
2005-07-08 12:00:00,133.702,133.733,133.696,133.728,1261200000.0
2005-07-08 12:15:00,133.727,133.834,133.726,133.775,1160499996.0
2005-07-08 12:30:00,133.778,133.816,133.76,133.784,1278099998.0
2005-07-08 12:45:00,133.798,133.811,133.729,133.804,1189799999.0
2005-07-08 13:00:00,133.802,133.807,133.744,133.79,1128800003.0
2005-07-08 13:15:00,133.782,133.858,133.778,133.858,1171499987.0
2005-07-08 13:30:00,133.861,133.877,133.787,133.799,962399992.0
2005-07-08 13:45:00,133.803,133.876,133.797,133.857,1297100000.0
2005-07-08 14:00:00,133.865,133.868,133.777,133.812,1209899984.0
2005-07-08 14:15:00,133.809,133.826,133.706,133.706,1006699999.0
2005-07-08 14:30:00,133.71,133.974,133.622,133.8,1519399997.0
2005-07-08 14:45:00,133.785,133.861,133.714,133.81,1319200004.0
2005-07-08 15:00:00,133.808,133.84,133.693,133.796,1450099999.0
2005-07-08 15:15:00,133.768,133.821,133.663,133.679,1467699991.0
2005-07-08 15:30:00,133.685,133.82,133.684,133.737,1680299998.0
2005-07-08 15:45:00,133.743,133.875,133.688,133.854,1557499997.0
2005-07-08 16:00:00,133.853,134.02,133.845,133.872,1160099997.0
2005-07-08 16:15:00,133.855,133.873,133.753,133.78,1688599993.0
2005-07-08 16:30:00,133.799,133.935,133.719,133.834,1414899991.0
2005-07-08 16:45:00,133.837,133.837,133.692,133.779,1361499996.0
2005-07-08 17:00:00,133.77,133.935,133.715,133.935,1279800001.0
2005-07-08 17:15:00,133.93,133.958,133.891,133.928,1415299994.0
2005-07-08 17:30:00,133.926,133.928,133.86,133.927,1150099997.0
2005-07-08 17:45:00,133.93,133.934,133.849,133.851,1283199999.0
2005-07-08 18:00:00,133.853,133.903,133.84,133.877,19587299972.0
2005-07-08 18:15:00,133.877,133.898,133.846,133.862,15834999980.0
2005-07-08 18:30:00,133.859,133.889,133.835,133.85,10957699991.0
2005-07-08 18:45:00,133.84,133.947,133.829,133.897,9256499961.0
2005-07-08 19:00:00,133.895,133.977,133.872,133.948,7904799984.0
2005-07-08 19:15:00,133.955,133.989,133.922,133.967,8957499975.0
2005-07-08 19:30:00,133.973,134.003,133.933,133.998,8256599972.0
2005-07-08 19:45:00,134.0,134.023,133.968,134.005,6387299962.0
2005-07-08 20:00:00,134.009,134.017,133.945,133.951,7059800022.0
2005-07-08 20:15:00,133.955,134.008,133.94,133.95,7549399990.0
2005-07-08 20:30:00,133.95,134.028,133.94,134.009,11451799980.0
2005-07-08 20:45:00,134.02,134.118,134.007,134.092,11815999962.0
2005-07-08 21:00:00,134.108,134.175,134.088,134.144,7984399991.0
2005-07-08 21:15:00,134.137,134.212,134.125,134.202,8643499970.0
2005-07-08 21:30:00,134.202,134.246,134.143,134.148,4204100003.0
2005-07-08 21:45:00,134.151,134.18,134.13,134.138,2211600006.0
2005-07-08 22:00:00,134.14,134.203,134.115,134.181,2553399995.0
2005-07-08 22:15:00,134.16,134.212,134.154,134.173,3107099999.0
2005-07-08 22:30:00,134.17,134.259,134.16,134.232,3317100002.0
2005-07-08 22:45:00,134.224,134.3,134.16,134.266,2814899989.0
2005-07-10 23:00:00,134.205,134.286,134.199,134.254,1556899997.0
2005-07-10 23:15:00,134.245,134.323,134.222,134.271,1867299996.0
2005-07-10 23:30:00,134.255,134.334,134.228,134.306,1596899997.0
2005-07-10 23:45:00,134.3,134.35,134.247,134.305,1553899998.0
2005-07-11 00:00:00,134.29,134.3,134.206,134.227,1329199997.0
2005-07-11 00:15:00,134.225,134.269,134.205,134.22,1590699988.0
2005-07-11 00:30:00,134.22,134.266,134.215,134.247,1260999988.0
2005-07-11 00:45:00,134.25,134.268,134.206,134.232,1531499994.0
2005-07-11 01:00:00,134.235,134.246,134.095,134.132,1512900002.0
2005-07-11 01:15:00,134.125,134.19,134.115,134.188,1238600002.0
2005-07-11 01:30:00,134.187,134.268,134.179,134.244,1291100002.0
2005-07-11 01:45:00,134.247,134.265,134.21,134.26,1420900008.0
2005-07-11 02:00:00,134.255,134.269,134.213,134.213,1608000000.0
2005-07-11 02:15:00,134.217,134.243,134.189,134.233,1214300002.0
2005-07-11 02:30:00,134.23,134.249,134.203,134.24,967499995.0
2005-07-11 02:45:00,134.246,134.246,134.191,134.193,978499997.0
2005-07-11 03:00:00,134.203,134.21,134.081,134.103,1170699993.0
2005-07-11 03:15:00,134.107,134.136,134.094,134.107,1560500006.0
2005-07-11 03:30:00,134.105,134.148,134.099,134.125,1044600000.0
2005-07-11 03:45:00,134.125,134.137,134.079,134.102,849699994.0
2005-07-11 04:00:00,134.107,134.121,134.043,134.115,1160800000.0
2005-07-11 04:15:00,134.11,134.142,134.1,134.12,1156200006.0
2005-07-11 04:30:00,134.123,134.189,134.11,134.189,1284199999.0
2005-07-11 04:45:00,134.18,134.266,134.171,134.233,1040500000.0
2005-07-11 05:00:00,134.231,134.265,134.205,134.21,1175000002.0
2005-07-11 05:15:00,134.212,134.223,134.124,134.143,1118900004.0
2005-07-11 05:30:00,134.127,134.174,134.108,134.174,585800001.0
2005-07-11 05:45:00,134.182,134.242,134.168,134.222,991800001.0
2005-07-11 06:00:00,134.214,134.25,134.194,134.231,1278599995.0
2005-07-11 06:15:00,134.239,134.292,134.227,134.264,1212599994.0
2005-07-11 06:30:00,134.265,134.279,134.217,134.245,1103599996.0
2005-07-11 06:45:00,134.26,134.322,134.243,134.3,1350399998.0
2005-07-11 07:00:00,134.3,134.354,134.268,134.349,1356800000.0
2005-07-11 07:15:00,134.346,134.367,134.281,134.288,1222999992.0
2005-07-11 07:30:00,134.284,134.299,134.266,134.293,1259400003.0
2005-07-11 07:45:00,134.287,134.344,134.287,134.341,1124400002.0
2005-07-11 08:00:00,134.342,134.448,134.34,134.43,1220799999.0
2005-07-11 08:15:00,134.424,134.551,134.389,134.502,1395499996.0
2005-07-11 08:30:00,134.502,134.559,134.475,134.505,1408899993.0
2005-07-11 08:45:00,134.512,134.565,134.505,134.559,1645200002.0
2005-07-11 09:00:00,134.555,134.569,134.444,134.451,1393100003.0
2005-07-11 09:15:00,134.432,134.432,134.244,134.255,1161399990.0
2005-07-11 09:30:00,134.258,134.311,134.181,134.288,1488200005.0
2005-07-11 09:45:00,134.29,134.298,134.213,134.288,1179900000.0
2005-07-11 10:00:00,134.282,134.336,134.245,134.301,1326600000.0
2005-07-11 10:15:00,134.302,134.386,134.271,134.33,1397599999.0
2005-07-11 10:30:00,134.323,134.476,134.307,134.461,1316099998.0
2005-07-11 10:45:00,134.47,134.518,134.415,134.508,1278999989.0
2005-07-11 11:00:00,134.512,134.53,134.488,134.517,1502099991.0
2005-07-11 11:15:00,134.509,134.548,134.462,134.488,1518300001.0
2005-07-11 11:30:00,134.486,134.51,134.426,134.458,1489599987.0
2005-07-11 11:45:00,134.46,134.472,134.364,134.392,1420099995.0
2005-07-11 12:00:00,134.385,134.455,134.385,134.432,1319900000.0
2005-07-11 12:15:00,134.427,134.448,134.392,134.425,1101400007.0
2005-07-11 12:30:00,134.427,134.458,134.414,134.445,1136999999.0
2005-07-11 12:45:00,134.452,134.524,134.445,134.469,1412300000.0
2005-07-11 13:00:00,134.468,134.478,134.387,134.448,968000002.0
2005-07-11 13:15:00,134.451,134.504,134.435,134.469,1376899998.0
2005-07-11 13:30:00,134.477,134.497,134.429,134.456,1062899997.0
2005-07-11 13:45:00,134.462,134.463,134.389,134.449,1511699997.0
2005-07-11 14:00:00,134.455,134.48,134.357,134.375,1423999992.0
2005-07-11 14:15:00,134.362,134.391,134.304,134.344,1174199996.0
2005-07-11 14:30:00,134.335,134.355,134.32,134.324,1611899991.0
2005-07-11 14:45:00,134.305,134.437,134.288,134.432,1282599987.0
2005-07-11 15:00:00,134.443,134.506,134.428,134.471,1336499999.0
2005-07-11 15:15:00,134.457,134.494,134.435,134.494,1240900002.0
2005-07-11 15:30:00,134.489,134.5,134.446,134.5,1232600002.0
2005-07-11 15:45:00,134.507,134.555,134.487,134.495,1326999999.0
2005-07-11 16:00:00,134.499,134.64,134.499,134.635,1280000000.0
2005-07-11 16:15:00,134.635,134.645,134.572,134.602,1300699997.0
2005-07-11 16:30:00,134.609,134.62,134.53,134.61,1422599991.0
2005-07-11 16:45:00,134.62,134.908,134.616,134.907,1412100002.0
2005-07-11 17:00:00,134.914,134.961,134.902,134.922,1371299993.0
2005-07-11 17:15:00,134.915,135.025,134.911,134.924,1272099994.0
2005-07-11 17:30:00,134.925,134.933,134.833,134.853,1086099995.0
2005-07-11 17:45:00,134.857,134.857,134.783,134.83,1338599991.0
2005-07-11 18:00:00,134.822,134.883,134.79,134.847,19098299968.0
2005-07-11 18:15:00,134.841,134.912,134.802,134.89,15383999967.0
2005-07-11 18:30:00,134.891,134.954,134.84,134.953,11017099965.0
2005-07-11 18:45:00,134.95,135.09,134.929,135.087,9114899972.0
2005-07-11 19:00:00,135.083,135.12,135.043,135.101,7627599977.0
2005-07-11 19:15:00,135.097,135.134,135.079,135.096,8862599994.0
2005-07-11 19:30:00,135.096,135.118,135.075,135.08,8348399991.0
2005-07-11 19:45:00,135.081,135.098,135.045,135.05,6250299971.0
2005-07-11 20:00:00,135.055,135.061,134.98,134.989,6793200003.0
2005-07-11 20:15:00,134.995,135.029,134.967,135.005,7302199974.0
2005-07-11 20:30:00,135.0,135.015,134.96,134.97,11217999979.0
2005-07-11 20:45:00,134.979,134.999,134.891,134.97,10895099997.0
2005-07-11 21:00:00,134.975,134.975,134.873,134.914,8838799993.0
2005-07-11 21:15:00,134.912,134.931,134.832,134.903,8493999987.0
2005-07-11 21:30:00,134.902,134.937,134.864,134.909,4400799971.0
2005-07-11 21:45:00,134.91,134.922,134.863,134.879,2645099998.0
2005-07-11 22:00:00,134.884,134.938,134.865,134.935,2718899994.0
2005-07-11 22:15:00,134.938,134.953,134.86,134.93,2947199993.0
2005-07-11 22:30:00,134.939,134.955,134.874,134.95,3222999987.0
2005-07-11 22:45:00,134.954,134.987,134.934,134.945,2697099998.0
2005-07-11 23:00:00,134.942,134.998,134.915,134.928,1740899995.0
2005-07-11 23:15:00,134.93,134.957,134.851,134.92,1297499998.0
2005-07-11 23:30:00,134.929,134.93,134.841,134.887,1106599999.0
2005-07-11 23:45:00,134.86,134.9,134.848,134.879,1114999997.0
2005-07-12 00:00:00,134.861,134.871,134.779,134.815,1208500006.0
2005-07-12 00:15:00,134.82,134.82,134.747,134.793,1301999993.0
2005-07-12 00:30:00,134.79,134.804,134.773,134.773,1416099988.0
2005-07-12 00:45:00,134.769,134.793,134.721,134.774,1294899996.0
2005-07-12 01:00:00,134.773,134.828,134.755,134.792,1649300007.0
2005-07-12 01:15:00,134.793,134.799,134.707,134.707,1033999995.0
2005-07-12 01:30:00,134.702,134.722,134.682,134.698,1479499998.0
2005-07-12 01:45:00,134.696,134.718,134.673,134.708,1480899995.0
2005-07-12 02:00:00,134.705,134.747,134.651,134.651,1290899996.0
2005-07-12 02:15:00,134.652,134.689,134.59,134.68,1217099994.0
2005-07-12 02:30:00,134.681,134.721,134.648,134.653,1127299995.0
2005-07-12 02:45:00,134.651,134.683,134.619,134.619,1307300001.0
2005-07-12 03:00:00,134.614,134.637,134.602,134.611,1212099994.0
2005-07-12 03:15:00,134.64,134.719,134.64,134.719,1420399992.0
2005-07-12 03:30:00,134.72,135.045,134.719,134.99,1194700002.0
2005-07-12 03:45:00,134.987,135.061,134.946,135.002,1346399998.0
2005-07-12 04:00:00,135.004,135.048,134.977,135.043,1199399996.0
2005-07-12 04:15:00,135.036,135.268,135.015,135.134,1622000012.0
2005-07-12 04:30:00,135.133,135.163,135.069,135.146,1349499996.0
2005-07-12 04:45:00,135.142,135.147,135.06,135.077,1218100004.0
2005-07-12 05:00:00,135.08,135.118,135.032,135.11,1157200006.0
2005-07-12 05:15:00,135.113,135.161,135.074,135.161,1040300002.0
2005-07-12 05:30:00,135.162,135.369,135.162,135.329,1582200000.0
2005-07-12 05:45:00,135.335,135.368,135.316,135.322,1229499990.0
2005-07-12 06:00:00,135.322,135.335,135.227,135.231,1346199998.0
2005-07-12 06:15:00,135.25,135.456,135.241,135.427,1221199996.0
2005-07-12 06:30:00,135.448,135.484,135.359,135.395,1213299991.0
2005-07-12 06:45:00,135.411,135.416,135.334,135.386,1462199991.0
2005-07-12 07:00:00,135.38,135.435,135.362,135.4,1324500000.0
2005-07-12 07:15:00,135.384,135.462,135.374,135.411,1220599990.0
2005-07-12 07:30:00,135.412,135.435,135.391,135.415,1529399997.0
2005-07-12 07:45:00,135.418,135.467,135.36,135.449,1314500001.0
2005-07-12 08:00:00,135.427,135.427,135.329,135.376,1536100000.0
2005-07-12 08:15:00,135.378,135.39,135.309,135.328,1000799995.0
2005-07-12 08:30:00,135.33,135.362,135.275,135.361,1427299993.0
2005-07-12 08:45:00,135.367,135.404,135.335,135.359,1399000001.0
2005-07-12 09:00:00,135.358,135.358,135.288,135.292,1429300004.0
2005-07-12 09:15:00,135.302,135.483,135.302,135.452,1214599995.0
2005-07-12 09:30:00,135.442,135.477,135.4,135.435,1309199986.0
2005-07-12 09:45:00,135.442,135.456,135.367,135.387,1430099999.0
2005-07-12 10:00:00,135.38,135.404,135.181,135.214,1045200000.0
2005-07-12 10:15:00,135.214,135.234,135.109,135.196,1790599989.0
2005-07-12 10:30:00,135.207,135.363,135.193,135.353,1284900002.0
2005-07-12 10:45:00,135.353,135.378,135.235,135.235,1594700002.0
2005-07-12 11:00:00,135.223,135.349,135.214,135.332,1602099998.0
2005-07-12 11:15:00,135.325,135.348,135.241,135.275,1369399995.0
2005-07-12 11:30:00,135.278,135.323,135.27,135.314,1346299997.0
2005-07-12 11:45:00,135.308,135.318,135.181,135.193,1503699992.0
2005-07-12 12:00:00,135.194,135.231,135.186,135.231,1340699996.0
2005-07-12 12:15:00,135.223,135.386,135.223,135.367,1460099994.0
2005-07-12 12:30:00,135.375,135.455,135.356,135.385,1363900000.0
2005-07-12 12:45:00,135.391,135.391,135.136,135.217,1329199998.0
2005-07-12 13:00:00,135.22,135.265,135.209,135.245,1038600001.0
2005-07-12 13:15:00,135.248,135.256,135.128,135.143,1690000007.0
2005-07-12 13:30:00,135.145,135.152,135.094,135.13,1258299992.0
2005-07-12 13:45:00,135.135,135.192,135.117,135.192,830599995.0
2005-07-12 14:00:00,135.2,135.335,135.196,135.308,1706500002.0
2005-07-12 14:15:00,135.297,135.347,135.267,135.336,1693200001.0
2005-07-12 14:30:00,135.331,135.337,135.271,135.323,1515799997.0
2005-07-12 14:45:00,135.324,135.372,135.283,135.291,1384900005.0
2005-07-12 15:00:00,135.31,135.332,135.268,135.288,1530299998.0
2005-07-12 15:15:00,135.274,135.375,135.22,135.22,1185099996.0
2005-07-12 15:30:00,135.207,135.269,135.19,135.222,1398799991.0
2005-07-12 15:45:00,135.227,135.364,135.194,135.333,1557299990.0
2005-07-12 16:00:00,135.318,135.354,135.211,135.321,1521900002.0
2005-07-12 16:15:00,135.322,135.326,135.237,135.245,1348899993.0
2005-07-12 16:30:00,135.249,135.249,135.117,135.191,1425800003.0
2005-07-12 16:45:00,135.218,135.335,135.173,135.298,1448999994.0
2005-07-12 17:00:00,135.305,135.309,135.19,135.295,1394399990.0
2005-07-12 17:15:00,135.288,135.32,135.26,135.31,1716099996.0
2005-07-12 17:30:00,135.314,135.414,135.215,135.24,1487799985.0
2005-07-12 17:45:00,135.237,135.397,135.201,135.336,1251300005.0
2005-07-12 18:00:00,135.343,135.392,135.292,135.377,18359599982.0
2005-07-12 18:15:00,135.381,135.395,135.317,135.345,15783999983.0
2005-07-12 18:30:00,135.34,135.441,135.326,135.435,12013199998.0
2005-07-12 18:45:00,135.424,135.474,135.404,135.455,9683899974.0
2005-07-12 19:00:00,135.442,135.546,135.439,135.52,7703699993.0
2005-07-12 19:15:00,135.519,135.642,135.519,135.624,8578899983.0
2005-07-12 19:30:00,135.625,135.627,135.578,135.598,8819499984.0
2005-07-12 19:45:00,135.6,135.698,135.583,135.67,6073299996.0
2005-07-12 20:00:00,135.675,135.713,135.656,135.677,6713599978.0
2005-07-12 20:15:00,135.682,135.69,135.601,135.657,8760199973.0
2005-07-12 20:30:00,135.652,135.718,135.649,135.688,11629200005.0
2005-07-12 20:45:00,135.695,135.698,135.613,135.613,11075499969.0
2005-07-12 21:00:00,135.606,135.672,135.596,135.659,8347900007.0
2005-07-12 21:15:00,135.652,135.692,135.645,135.658,8585099995.0
2005-07-12 21:30:00,135.654,135.694,135.647,135.662,4311699991.0
2005-07-12 21:45:00,135.67,135.713,135.667,135.688,2490499999.0
2005-07-12 22:00:00,135.694,135.725,135.652,135.698,2421100001.0
2005-07-12 22:15:00,135.703,135.716,135.682,135.693,2458100003.0
2005-07-12 22:30:00,135.691,135.714,135.655,135.677,3089500006.0
2005-07-12 22:45:00,135.67,135.693,135.577,135.592,2792600001.0
2005-07-12 23:00:00,135.612,135.647,135.563,135.613,1630500003.0
2005-07-12 23:15:00,135.6,135.672,135.567,135.633,1511599995.0
2005-07-12 23:30:00,135.632,135.656,135.59,135.637,1529100003.0
2005-07-12 23:45:00,135.629,135.69,135.592,135.69,1278299998.0
2005-07-13 00:00:00,135.689,135.717,135.66,135.661,1200599994.0
2005-07-13 00:15:00,135.668,135.674,135.605,135.618,1494600002.0
2005-07-13 00:30:00,135.619,135.623,135.575,135.601,1161400001.0
2005-07-13 00:45:00,135.598,135.726,135.592,135.695,1233399990.0
2005-07-13 01:00:00,135.69,135.717,135.657,135.694,1180999996.0
2005-07-13 01:15:00,135.701,135.711,135.626,135.662,1443999998.0
2005-07-13 01:30:00,135.659,135.671,135.61,135.64,1459600002.0
2005-07-13 01:45:00,135.642,135.691,135.621,135.664,1435400002.0
2005-07-13 02:00:00,135.668,135.717,135.627,135.703,1175099995.0
2005-07-13 02:15:00,135.697,135.722,135.659,135.679,1510099995.0
2005-07-13 02:30:00,135.673,135.718,135.653,135.687,1339400000.0
2005-07-13 02:45:00,135.68,135.715,135.633,135.685,1165599998.0
2005-07-13 03:00:00,135.693,135.71,135.672,135.684,1240599999.0
2005-07-13 03:15:00,135.68,135.688,135.563,135.614,1099600000.0
2005-07-13 03:30:00,135.609,135.653,135.609,135.613,954000000.0
2005-07-13 03:45:00,135.62,135.654,135.612,135.645,911000000.0
2005-07-13 04:00:00,135.645,135.687,135.63,135.686,1183000004.0
2005-07-13 04:15:00,135.678,135.686,135.63,135.658,1127400002.0
2005-07-13 04:30:00,135.662,135.715,135.649,135.715,954499992.0
2005-07-13 04:45:00,135.707,135.707,135.632,135.655,1203899994.0
2005-07-13 05:00:00,135.668,135.712,135.655,135.693,1015100000.0
2005-07-13 05:15:00,135.695,135.705,135.638,135.695,1093300000.0
2005-07-13 05:30:00,135.685,135.716,135.671,135.687,789600000.0
2005-07-13 05:45:00,135.69,135.705,135.671,135.691,1002699991.0
2005-07-13 06:00:00,135.682,135.69,135.607,135.609,1318599993.0
2005-07-13 06:15:00,135.613,135.663,135.6,135.653,1277999995.0
2005-07-13 06:30:00,135.656,135.671,135.582,135.642,1181499999.0
2005-07-13 06:45:00,135.65,135.673,135.635,135.66,1067700001.0
2005-07-13 07:00:00,135.667,135.691,135.643,135.659,1342199998.0
2005-07-13 07:15:00,135.644,135.663,135.608,135.625,1320100000.0
2005-07-13 07:30:00,135.632,135.646,135.594,135.646,1443600002.0
2005-07-13 07:45:00,135.65,135.685,135.63,135.648,1016799998.0
2005-07-13 08:00:00,135.638,135.718,135.63,135.706,1038499998.0
2005-07-13 08:15:00,135.707,135.72,135.675,135.691,909599997.0
2005-07-13 08:30:00,135.692,135.76,135.687,135.76,1427300001.0
2005-07-13 08:45:00,135.763,135.77,135.686,135.745,1350399994.0
2005-07-13 09:00:00,135.728,135.748,135.695,135.718,1443799997.0
2005-07-13 09:15:00,135.717,135.8,135.711,135.791,1323999991.0
2005-07-13 09:30:00,135.802,135.823,135.754,135.779,1114600006.0
2005-07-13 09:45:00,135.771,135.784,135.701,135.725,1278899990.0
2005-07-13 10:00:00,135.712,135.752,135.668,135.69,1108900006.0
2005-07-13 10:15:00,135.693,135.722,135.648,135.656,1455400010.0
2005-07-13 10:30:00,135.66,135.685,135.635,135.678,1319700004.0
2005-07-13 10:45:00,135.688,135.775,135.68,135.72,1517799994.0
2005-07-13 11:00:00,135.731,135.731,135.666,135.707,1426299993.0
2005-07-13 11:15:00,135.691,135.7,135.645,135.675,1267399996.0
2005-07-13 11:30:00,135.665,135.716,135.632,135.647,1534399991.0
2005-07-13 11:45:00,135.645,135.645,135.578,135.593,1543199997.0
2005-07-13 12:00:00,135.587,135.666,135.578,135.648,1345399990.0
2005-07-13 12:15:00,135.658,135.669,135.599,135.635,1100399998.0
2005-07-13 12:30:00,135.635,135.695,135.63,135.685,1243500008.0
2005-07-13 12:45:00,135.692,135.763,135.683,135.726,1366800000.0
2005-07-13 13:00:00,135.736,135.807,135.725,135.752,1195800001.0
2005-07-13 13:15:00,135.75,135.772,135.73,135.738,1355599998.0
2005-07-13 13:30:00,135.737,135.737,135.65,135.699,1463800003.0
2005-07-13 13:45:00,135.703,135.714,135.646,135.696,1380000001.0
2005-07-13 14:00:00,135.721,135.735,135.629,135.643,1418099993.0
2005-07-13 14:15:00,135.643,135.693,135.632,135.683,1345299995.0
2005-07-13 14:30:00,135.582,135.582,135.367,135.576,1387299998.0
2005-07-13 14:45:00,135.562,135.699,135.518,135.663,1494800009.0
2005-07-13 15:00:00,135.66,135.66,135.552,135.579,1704499992.0
2005-07-13 15:15:00,135.576,135.605,135.487,135.573,1608899998.0
2005-07-13 15:30:00,135.587,135.596,135.521,135.584,1918400003.0
2005-07-13 15:45:00,135.59,135.625,135.548,135.624,1627100007.0
2005-07-13 16:00:00,135.631,135.699,135.584,135.597,1457199996.0
2005-07-13 16:15:00,135.602,135.646,135.572,135.597,1334299992.0
2005-07-13 16:30:00,135.587,135.688,135.576,135.65,1336899999.0
2005-07-13 16:45:00,135.64,135.66,135.58,135.595,1495100010.0
2005-07-13 17:00:00,135.603,135.605,135.451,135.523,1342499992.0
2005-07-13 17:15:00,135.53,135.546,135.479,135.5,1360300002.0
2005-07-13 17:30:00,135.504,135.508,135.425,135.458,1440899997.0
2005-07-13 17:45:00,135.458,135.496,135.433,135.483,1155599995.0
2005-07-13 18:00:00,135.48,135.532,135.457,135.524,18914399977.0
2005-07-13 18:15:00,135.534,135.542,135.47,135.495,15960999968.0
2005-07-13 18:30:00,135.485,135.599,135.465,135.586,10762099976.0
2005-07-13 18:45:00,135.582,135.602,135.545,135.588,9386399994.0
2005-07-13 19:00:00,135.577,135.591,135.495,135.499,7463999987.0
2005-07-13 19:15:00,135.51,135.554,135.492,135.505,9248700014.0
2005-07-13 19:30:00,135.507,135.539,135.444,135.518,8772799993.0
2005-07-13 19:45:00,135.515,135.537,135.488,135.523,6475000009.0
2005-07-13 20:00:00,135.525,135.548,135.486,135.505,7395199988.0
2005-07-13 20:15:00,135.505,135.507,135.32,135.355,7378299998.0
2005-07-13 20:30:00,135.36,135.372,135.231,135.259,10906399967.0
2005-07-13 20:45:00,135.27,135.332,135.256,135.256,11436800006.0
2005-07-13 21:00:00,135.252,135.278,135.194,135.213,9235399970.0
2005-07-13 21:15:00,135.208,135.238,135.183,135.196,8276299993.0
2005-07-13 21:30:00,135.192,135.234,135.185,135.22,4170199995.0
2005-07-13 21:45:00,135.223,135.282,135.221,135.26,2585499989.0
2005-07-13 22:00:00,135.26,135.267,135.197,135.208,2866700003.0
2005-07-13 22:15:00,135.21,135.242,135.155,135.19,2466200002.0
2005-07-13 22:30:00,135.19,135.254,135.126,135.221,3426199975.0
2005-07-13 22:45:00,135.225,135.289,135.169,135.238,2730399995.0
2005-07-13 23:00:00,135.278,135.295,135.194,135.295,1618600001.0
2005-07-13 23:15:00,135.28,135.303,135.141,135.146,1960100002.0
2005-07-13 23:30:00,135.192,135.201,135.147,135.161,1250800004.0
2005-07-13 23:45:00,135.163,135.24,135.161,135.186,1359799994.0
2005-07-14 00:00:00,135.173,135.24,135.172,135.24,1259199992.0
2005-07-14 00:15:00,135.246,135.288,135.18,135.202,1078099997.0
2005-07-14 00:30:00,135.197,135.312,135.154,135.251,1346499993.0
2005-07-14 00:45:00,135.252,135.282,135.225,135.237,1303299996.0
2005-07-14 01:00:00,135.234,135.342,135.22,135.298,1179499989.0
2005-07-14 01:15:00,135.318,135.349,135.224,135.224,1630299989.0
2005-07-14 01:30:00,135.223,135.284,135.206,135.279,1347899993.0
2005-07-14 01:45:00,135.277,135.352,135.259,135.329,1350500001.0
2005-07-14 02:00:00,135.324,135.345,135.257,135.317,1267599998.0
2005-07-14 02:15:00,135.318,135.355,135.235,135.247,1134999993.0
2005-07-14 02:30:00,135.248,135.274,135.201,135.253,1136799998.0
2005-07-14 02:45:00,135.258,135.279,135.205,135.271,1539500003.0
2005-07-14 03:00:00,135.274,135.286,135.2,135.2,1196599995.0
2005-07-14 03:15:00,135.196,135.196,135.092,135.132,1276400000.0
2005-07-14 03:30:00,135.121,135.14,135.078,135.083,971500005.0
2005-07-14 03:45:00,135.088,135.093,134.89,134.921,1302700005.0
2005-07-14 04:00:00,134.922,134.967,134.899,134.942,1021599990.0
2005-07-14 04:15:00,134.939,134.955,134.91,134.932,1494699986.0
2005-07-14 04:30:00,134.942,134.956,134.859,134.952,1181300003.0
2005-07-14 04:45:00,134.951,135.019,134.945,135.009,979300000.0
2005-07-14 05:00:00,135.008,135.065,134.996,135.038,1268900001.0
2005-07-14 05:15:00,135.042,135.042,134.968,134.978,1099300001.0
2005-07-14 05:30:00,134.965,135.041,134.944,135.032,850999999.0
2005-07-14 05:45:00,135.028,135.029,134.957,134.961,1070899997.0
2005-07-14 06:00:00,134.948,134.98,134.932,134.979,1683499988.0
2005-07-14 06:15:00,134.981,135.009,134.955,134.966,1117700005.0
2005-07-14 06:30:00,134.957,134.957,134.919,134.919,1191300012.0
2005-07-14 06:45:00,134.925,134.993,134.91,134.987,1062000000.0
2005-07-14 07:00:00,134.985,134.985,134.88,134.933,1507100003.0
2005-07-14 07:15:00,134.925,135.002,134.925,134.944,1101899991.0
2005-07-14 07:30:00,134.932,134.947,134.896,134.908,1182400002.0
2005-07-14 07:45:00,134.905,134.952,134.82,134.884,1015199996.0
2005-07-14 08:00:00,134.885,134.891,134.8,134.873,1348200002.0
2005-07-14 08:15:00,134.887,134.951,134.826,134.826,1567099994.0
2005-07-14 08:30:00,134.816,134.928,134.816,134.914,1573799998.0
2005-07-14 08:45:00,134.917,134.991,134.893,134.991,1165899999.0
2005-07-14 09:00:00,135.002,135.042,134.973,135.037,1138099998.0
2005-07-14 09:15:00,135.038,135.065,135.02,135.04,1221599992.0
2005-07-14 09:30:00,135.043,135.073,135.008,135.048,1340200002.0
2005-07-14 09:45:00,135.057,135.066,135.02,135.051,1018599997.0
2005-07-14 10:00:00,135.052,135.211,135.02,135.196,1195000007.0
2005-07-14 10:15:00,135.2,135.357,135.19,135.334,1558000003.0
2005-07-14 10:30:00,135.341,135.346,135.282,135.283,1533600002.0
2005-07-14 10:45:00,135.279,135.279,135.221,135.229,1395700004.0
2005-07-14 11:00:00,135.238,135.361,135.233,135.341,1332599988.0
2005-07-14 11:15:00,135.338,135.355,135.282,135.292,1587600000.0
2005-07-14 11:30:00,135.297,135.332,135.264,135.31,1287999996.0
2005-07-14 11:45:00,135.31,135.315,135.207,135.242,1281299991.0
2005-07-14 12:00:00,135.244,135.259,135.186,135.186,1572300001.0
2005-07-14 12:15:00,135.192,135.359,135.18,135.345,1347700008.0
2005-07-14 12:30:00,135.346,135.361,135.268,135.268,1667100002.0
2005-07-14 12:45:00,135.278,135.278,135.217,135.25,1382599997.0
2005-07-14 13:00:00,135.26,135.316,135.217,135.228,1256799989.0
2005-07-14 13:15:00,135.221,135.285,135.221,135.251,1360500006.0
2005-07-14 13:30:00,135.254,135.263,135.207,135.248,1214100001.0
2005-07-14 13:45:00,135.247,135.293,135.189,135.195,1028500007.0
2005-07-14 14:00:00,135.194,135.295,135.194,135.242,1532000007.0
2005-07-14 14:15:00,135.209,135.342,135.208,135.342,1249899988.0
2005-07-14 14:30:00,135.288,135.342,135.145,135.158,1276600001.0
2005-07-14 14:45:00,135.148,135.413,135.143,135.399,1273400000.0
2005-07-14 15:00:00,135.412,135.502,135.334,135.49,1128200004.0
2005-07-14 15:15:00,135.482,135.59,135.472,135.48,1336899997.0
2005-07-14 15:30:00,135.472,135.687,135.457,135.603,1469700001.0
2005-07-14 15:45:00,135.613,135.815,135.607,135.795,1224200000.0
2005-07-14 16:00:00,135.83,135.92,135.83,135.89,1308799998.0
2005-07-14 16:15:00,135.895,135.922,135.778,135.793,1391800005.0
2005-07-14 16:30:00,135.786,135.786,135.637,135.68,1333299989.0
2005-07-14 16:45:00,135.678,135.8,135.658,135.723,1346799998.0
2005-07-14 17:00:00,135.733,135.744,135.628,135.712,1510499992.0
2005-07-14 17:15:00,135.7,135.7,135.608,135.617,1295999998.0
2005-07-14 17:30:00,135.618,135.683,135.512,135.53,1037599997.0
2005-07-14 17:45:00,135.542,135.552,135.495,135.537,1355199996.0
2005-07-14 18:00:00,135.541,135.6,135.462,135.475,18740399972.0
2005-07-14 18:15:00,135.47,135.701,135.396,135.697,15874099981.0
2005-07-14 18:30:00,135.702,135.764,135.646,135.681,11094400008.0
2005-07-14 18:45:00,135.699,135.703,135.617,135.687,9628499996.0
2005-07-14 19:00:00,135.696,135.728,135.64,135.71,7505400009.0
2005-07-14 19:15:00,135.706,135.735,135.654,135.674,9299699968.0
2005-07-14 19:30:00,135.678,135.683,135.631,135.64,9062999977.0
2005-07-14 19:45:00,135.638,135.713,135.63,135.697,5918599989.0
2005-07-14 20:00:00,135.705,135.793,135.663,135.76,6998799968.0
2005-07-14 20:15:00,135.762,135.784,135.723,135.75,7997899992.0
2005-07-14 20:30:00,135.77,135.775,135.721,135.751,10791899993.0
2005-07-14 20:45:00,135.76,135.806,135.716,135.716,11452299976.0
2005-07-14 21:00:00,135.72,135.756,135.693,135.719,8698300004.0
2005-07-14 21:15:00,135.718,135.745,135.668,135.722,8332399979.0
2005-07-14 21:30:00,135.733,135.808,135.7,135.796,3935499997.0
2005-07-14 21:45:00,135.797,135.797,135.702,135.702,2393099990.0
2005-07-14 22:00:00,135.702,135.727,135.69,135.708,2698299996.0
2005-07-14 22:15:00,135.71,135.749,135.693,135.703,2519399987.0
2005-07-14 22:30:00,135.703,135.71,135.59,135.683,3583399973.0
2005-07-14 22:45:00,135.687,135.724,135.664,135.708,2707199997.0
2005-07-14 23:00:00,135.727,135.749,135.665,135.731,1465299994.0
2005-07-14 23:15:00,135.737,135.75,135.666,135.737,1711899993.0
2005-07-14 23:30:00,135.735,135.735,135.655,135.662,1295400000.0
2005-07-14 23:45:00,135.659,135.66,135.571,135.638,1322599992.0
2005-07-15 00:00:00,135.62,135.66,135.571,135.66,1214100008.0
2005-07-15 00:15:00,135.658,135.665,135.608,135.653,1330499990.0
2005-07-15 00:30:00,135.652,135.668,135.61,135.656,1344000006.0
2005-07-15 00:45:00,135.66,135.776,135.651,135.755,1171800002.0
2005-07-15 01:00:00,135.755,135.825,135.739,135.81,1530499999.0
2005-07-15 01:15:00,135.818,135.888,135.815,135.874,1389199999.0
2005-07-15 01:30:00,135.866,135.885,135.785,135.871,1390200006.0
2005-07-15 01:45:00,135.866,135.89,135.775,135.826,1283099987.0
2005-07-15 02:00:00,135.823,135.998,135.801,135.867,1475700002.0
2005-07-15 02:15:00,135.866,135.866,135.667,135.778,1258399991.0
2005-07-15 02:30:00,135.78,135.976,135.78,135.976,1417100003.0
2005-07-15 02:45:00,135.966,135.966,135.797,135.797,1146999998.0
2005-07-15 03:00:00,135.806,135.816,135.691,135.731,1439400007.0
2005-07-15 03:15:00,135.742,135.749,135.553,135.582,1241099994.0
2005-07-15 03:30:00,135.575,135.621,135.538,135.55,889500007.0
2005-07-15 03:45:00,135.558,135.628,135.551,135.61,1037299998.0
2005-07-15 04:00:00,135.61,135.666,135.61,135.655,1084399998.0
2005-07-15 04:15:00,135.66,135.678,135.605,135.622,1306099997.0
2005-07-15 04:30:00,135.632,135.653,135.598,135.616,1137200001.0
2005-07-15 04:45:00,135.618,135.643,135.577,135.602,1055399999.0
2005-07-15 05:00:00,135.601,135.627,135.584,135.612,1147799999.0
2005-07-15 05:15:00,135.613,135.614,135.533,135.553,1166700006.0
2005-07-15 05:30:00,135.553,135.592,135.548,135.579,1112799999.0
2005-07-15 05:45:00,135.578,135.62,135.572,135.608,1331200003.0
2005-07-15 06:00:00,135.603,135.636,135.534,135.601,1418800000.0
2005-07-15 06:15:00,135.606,135.657,135.588,135.647,1452399997.0
2005-07-15 06:30:00,135.653,135.662,135.58,135.605,1067999995.0
2005-07-15 06:45:00,135.607,135.684,135.59,135.672,1407000001.0
2005-07-15 07:00:00,135.677,135.682,135.629,135.667,1210899995.0
2005-07-15 07:15:00,135.664,135.702,135.654,135.663,1077399998.0
2005-07-15 07:30:00,135.667,135.77,135.667,135.744,1204399993.0
2005-07-15 07:45:00,135.731,135.776,135.716,135.772,1148400004.0
2005-07-15 08:00:00,135.782,135.896,135.778,135.875,1124899988.0
2005-07-15 08:15:00,135.868,135.923,135.828,135.908,1123699998.0
2005-07-15 08:30:00,135.91,135.92,135.68,135.724,1633200000.0
2005-07-15 08:45:00,135.727,135.802,135.705,135.76,1546700003.0
2005-07-15 09:00:00,135.758,135.761,135.659,135.699,1396000011.0
2005-07-15 09:15:00,135.69,135.696,135.568,135.571,1429100001.0
2005-07-15 09:30:00,135.579,135.64,135.561,135.622,1342399996.0
2005-07-15 09:45:00,135.632,135.7,135.609,135.61,965000006.0
2005-07-15 10:00:00,135.592,135.65,135.58,135.621,1138199994.0
2005-07-15 10:15:00,135.615,135.64,135.585,135.598,1255099997.0
2005-07-15 10:30:00,135.598,135.616,135.409,135.411,1163500001.0
2005-07-15 10:45:00,135.407,135.492,135.395,135.45,1213700000.0
2005-07-15 11:00:00,135.458,135.458,135.378,135.393,1180100000.0
2005-07-15 11:15:00,135.395,135.464,135.395,135.445,1167400001.0
2005-07-15 11:30:00,135.445,135.462,135.41,135.459,1428699999.0
2005-07-15 11:45:00,135.454,135.48,135.34,135.418,1355099997.0
2005-07-15 12:00:00,135.418,135.472,135.365,135.441,1528799994.0
2005-07-15 12:15:00,135.435,135.452,135.388,135.438,1327800000.0
2005-07-15 12:30:00,135.434,135.442,135.33,135.333,1215199996.0
2005-07-15 12:45:00,135.333,135.375,135.291,135.293,1439500000.0
2005-07-15 13:00:00,135.298,135.307,135.238,135.307,1357499992.0
2005-07-15 13:15:00,135.31,135.349,135.272,135.324,1375600004.0
2005-07-15 13:30:00,135.325,135.368,135.211,135.22,1175599996.0
2005-07-15 13:45:00,135.211,135.299,135.196,135.297,1089100001.0
2005-07-15 14:00:00,135.291,135.349,135.214,135.313,1799700004.0
2005-07-15 14:15:00,135.3,135.325,135.189,135.245,1334200006.0
2005-07-15 14:30:00,135.3,135.331,134.96,135.024,1658599998.0
2005-07-15 14:45:00,135.018,135.085,134.992,135.042,1323199993.0
2005-07-15 15:00:00,135.052,135.111,135.036,135.107,1363500003.0
2005-07-15 15:15:00,135.076,135.133,135.0,135.045,1563300005.0
2005-07-15 15:30:00,135.037,135.121,135.016,135.1,1072600000.0
2005-07-15 15:45:00,135.11,135.14,135.039,135.116,1416199997.0
2005-07-15 16:00:00,135.106,135.106,134.913,135.023,1636100006.0
2005-07-15 16:15:00,135.011,135.172,134.991,135.132,1287399999.0
2005-07-15 16:30:00,135.139,135.183,135.107,135.183,1284700003.0
2005-07-15 16:45:00,135.193,135.251,135.151,135.151,1497499997.0
2005-07-15 17:00:00,135.145,135.193,135.095,135.095,1470899994.0
2005-07-15 17:15:00,135.093,135.222,135.093,135.192,1176500003.0
2005-07-15 17:30:00,135.197,135.207,135.1,135.132,1372299998.0
2005-07-15 17:45:00,135.15,135.21,135.138,135.153,1257899999.0
2005-07-15 18:00:00,135.146,135.225,135.096,135.186,19028400024.0
2005-07-15 18:15:00,135.184,135.302,135.161,135.288,15317199958.0
2005-07-15 18:30:00,135.28,135.297,135.222,135.285,11541299973.0
2005-07-15 18:45:00,135.277,135.297,135.231,135.273,9538800005.0
2005-07-15 19:00:00,135.275,135.286,135.216,135.266,7476099963.0
2005-07-15 19:15:00,135.273,135.285,135.159,135.159,8755100027.0
2005-07-15 19:30:00,135.15,135.24,135.133,135.201,8140599987.0
2005-07-15 19:45:00,135.2,135.256,135.197,135.228,6452499998.0
2005-07-15 20:00:00,135.239,135.274,135.178,135.189,6675599994.0
2005-07-15 20:15:00,135.198,135.227,135.179,135.215,7494799982.0
2005-07-15 20:30:00,135.21,135.254,135.193,135.217,10879899993.0
2005-07-15 20:45:00,135.225,135.237,135.147,135.152,11196699979.0
2005-07-15 21:00:00,135.145,135.179,135.118,135.163,7944499993.0
2005-07-15 21:15:00,135.16,135.187,135.111,135.15,7913400003.0
2005-07-15 21:30:00,135.138,135.142,135.056,135.108,4088099995.0
2005-07-15 21:45:00,135.108,135.125,135.045,135.094,2342399999.0
2005-07-15 22:00:00,135.093,135.151,135.065,135.12,2663100001.0
2005-07-15 22:15:00,135.121,135.145,135.096,135.117,2853099990.0
2005-07-15 22:30:00,135.117,135.118,135.015,135.075,3229600000.0
2005-07-15 22:45:00,135.078,135.1,134.936,134.94,2700599989.0
2005-07-17 23:00:00,135.025,135.061,134.944,134.962,1676199991.0
2005-07-17 23:15:00,134.96,135.024,134.883,134.975,1665899997.0
2005-07-17 23:30:00,134.972,134.99,134.874,134.929,1771599982.0
2005-07-17 23:45:00,134.918,135.078,134.886,134.96,1694100004.0
2005-07-18 00:00:00,134.947,135.021,134.947,134.99,893900003.0
2005-07-18 00:15:00,134.993,135.051,134.931,135.04,1192199988.0
2005-07-18 00:30:00,135.04,135.08,135.003,135.078,1299199999.0
2005-07-18 00:45:00,135.078,135.079,135.021,135.065,1169499992.0
2005-07-18 01:00:00,135.066,135.116,135.065,135.078,1329099991.0
2005-07-18 01:15:00,135.098,135.125,135.039,135.106,1149600000.0
2005-07-18 01:30:00,135.101,135.245,135.091,135.244,1355600001.0
2005-07-18 01:45:00,135.233,135.271,135.199,135.257,1312499991.0
2005-07-18 02:00:00,135.26,135.265,135.165,135.246,1375799995.0
2005-07-18 02:15:00,135.248,135.275,135.208,135.243,995200001.0
2005-07-18 02:30:00,135.238,135.302,135.225,135.249,1220699996.0
2005-07-18 02:45:00,135.248,135.251,135.213,135.237,1113900003.0
2005-07-18 03:00:00,135.208,135.235,135.189,135.195,1120900009.0
2005-07-18 03:15:00,135.175,135.249,135.143,135.249,1238800001.0
2005-07-18 03:30:00,135.246,135.288,135.226,135.245,1108199990.0
2005-07-18 03:45:00,135.238,135.24,135.205,135.212,742199999.0
2005-07-18 04:00:00,135.213,135.249,135.211,135.228,1252599988.0
2005-07-18 04:15:00,135.219,135.235,135.194,135.228,1268299997.0
2005-07-18 04:30:00,135.222,135.257,135.207,135.244,1426099996.0
2005-07-18 04:45:00,135.241,135.263,135.225,135.233,1016399993.0
2005-07-18 05:00:00,135.234,135.265,135.225,135.23,991699995.0
2005-07-18 05:15:00,135.235,135.235,135.193,135.215,1099900001.0
2005-07-18 05:30:00,135.208,135.223,135.175,135.218,938400005.0
2005-07-18 05:45:00,135.218,135.225,135.145,135.21,1290200002.0
2005-07-18 06:00:00,135.202,135.231,135.158,135.212,1197599994.0
2005-07-18 06:15:00,135.215,135.23,135.152,135.167,1013499995.0
2005-07-18 06:30:00,135.22,135.225,135.162,135.195,1095399999.0
2005-07-18 06:45:00,135.204,135.217,135.149,135.18,1547899997.0
2005-07-18 07:00:00,135.188,135.216,135.145,135.205,1540500003.0
2005-07-18 07:15:00,135.195,135.217,135.12,135.14,1116899995.0
2005-07-18 07:30:00,135.137,135.192,135.131,135.19,999800003.0
2005-07-18 07:45:00,135.181,135.181,135.1,135.125,1308799999.0
2005-07-18 08:00:00,135.125,135.247,135.083,135.247,1262699999.0
2005-07-18 08:15:00,135.253,135.283,135.23,135.258,1413600005.0
2005-07-18 08:30:00,135.252,135.277,135.18,135.199,1685599996.0
2005-07-18 08:45:00,135.185,135.317,135.16,135.315,1133499995.0
2005-07-18 09:00:00,135.31,135.315,135.251,135.252,1173999999.0
2005-07-18 09:15:00,135.252,135.395,135.244,135.353,1053599999.0
2005-07-18 09:30:00,135.344,135.38,135.313,135.323,1242000004.0
2005-07-18 09:45:00,135.332,135.345,135.25,135.333,1168099987.0
2005-07-18 10:00:00,135.313,135.358,135.305,135.321,1516899992.0
2005-07-18 10:15:00,135.318,135.422,135.252,135.422,1872900000.0
2005-07-18 10:30:00,135.442,135.475,135.361,135.397,1662599987.0
2005-07-18 10:45:00,135.401,135.401,135.334,135.368,1271799996.0
2005-07-18 11:00:00,135.38,135.474,135.324,135.474,1340399997.0
2005-07-18 11:15:00,135.461,135.489,135.438,135.478,1511699983.0
2005-07-18 11:30:00,135.476,135.482,135.403,135.403,1480999992.0
2005-07-18 11:45:00,135.402,135.439,135.372,135.398,1503500005.0
2005-07-18 12:00:00,135.394,135.477,135.381,135.409,1444700004.0
2005-07-18 12:15:00,135.405,135.445,135.378,135.378,1324600008.0
2005-07-18 12:30:00,135.373,135.415,135.274,135.307,1236500001.0
2005-07-18 12:45:00,135.321,135.358,135.264,135.305,1533899996.0
2005-07-18 13:00:00,135.316,135.341,135.292,135.3,1366299992.0
2005-07-18 13:15:00,135.298,135.305,135.274,135.282,1395700005.0
2005-07-18 13:30:00,135.285,135.326,135.279,135.318,1216899997.0
2005-07-18 13:45:00,135.321,135.364,135.314,135.327,1053999995.0
2005-07-18 14:00:00,135.331,135.336,135.26,135.268,1183799996.0
2005-07-18 14:15:00,135.271,135.31,135.231,135.25,1020999995.0
2005-07-18 14:30:00,135.244,135.257,135.187,135.248,1358500000.0
2005-07-18 14:45:00,135.242,135.254,135.161,135.161,1202899990.0
2005-07-18 15:00:00,135.178,135.195,135.137,135.18,1573099998.0
2005-07-18 15:15:00,135.162,135.201,135.112,135.123,1466900004.0
2005-07-18 15:30:00,135.116,135.116,134.971,135.019,1476599988.0
2005-07-18 15:45:00,135.028,135.045,134.906,134.924,1189499999.0
2005-07-18 16:00:00,134.929,134.932,134.839,134.898,1237399999.0
2005-07-18 16:15:00,134.896,134.973,134.859,134.927,1122400002.0
2005-07-18 16:30:00,134.94,134.96,134.745,134.766,1517900001.0
2005-07-18 16:45:00,134.778,134.826,134.727,134.728,1309999993.0
2005-07-18 17:00:00,134.736,134.824,134.725,134.812,1419299998.0
2005-07-18 17:15:00,134.781,134.786,134.664,134.752,1266300001.0
2005-07-18 17:30:00,134.751,134.789,134.719,134.736,1323899987.0
2005-07-18 17:45:00,134.738,134.786,134.73,134.779,1345199999.0
2005-07-18 18:00:00,134.783,134.889,134.75,134.823,19887800002.0
2005-07-18 18:15:00,134.826,134.844,134.8,134.825,16077899986.0
2005-07-18 18:30:00,134.817,134.831,134.787,134.827,11170299989.0
2005-07-18 18:45:00,134.821,134.875,134.751,134.855,9617899964.0
2005-07-18 19:00:00,134.858,134.877,134.709,134.73,7451099979.0
2005-07-18 19:15:00,134.735,134.755,134.686,134.724,8163499995.0
2005-07-18 19:30:00,134.757,134.783,134.715,134.72,9044199990.0
2005-07-18 19:45:00,134.719,134.781,134.699,134.761,6573499959.0
2005-07-18 20:00:00,134.768,134.805,134.73,134.75,7091500000.0
2005-07-18 20:15:00,134.757,134.828,134.728,134.79,7573599999.0
2005-07-18 20:30:00,134.788,134.816,134.735,134.798,11265699989.0
2005-07-18 20:45:00,134.808,134.831,134.756,134.778,11165099988.0
2005-07-18 21:00:00,134.778,134.922,134.765,134.87,9056599999.0
2005-07-18 21:15:00,134.873,134.922,134.871,134.875,8579699974.0
2005-07-18 21:30:00,134.872,134.907,134.861,134.876,4027400004.0
2005-07-18 21:45:00,134.882,134.893,134.81,134.86,2356199987.0
2005-07-18 22:00:00,134.86,134.903,134.846,134.888,2490899999.0
2005-07-18 22:15:00,134.89,134.937,134.881,134.937,2435199995.0
2005-07-18 22:30:00,134.933,134.96,134.91,134.934,3225599992.0
2005-07-18 22:45:00,134.933,134.95,134.843,134.925,2521500003.0
2005-07-18 23:00:00,134.917,134.962,134.879,134.879,1771500006.0
2005-07-18 23:15:00,134.87,134.898,134.813,134.892,1917100005.0
2005-07-18 23:30:00,134.891,134.936,134.843,134.849,1309899997.0
2005-07-18 23:45:00,134.89,134.9,134.832,134.875,1249999987.0
2005-07-19 00:00:00,134.845,134.885,134.753,134.79,1150699997.0
2005-07-19 00:15:00,134.806,134.836,134.78,134.802,1447699989.0
2005-07-19 00:30:00,134.802,134.829,134.773,134.816,1184300001.0
2005-07-19 00:45:00,134.783,134.844,134.76,134.832,1373200000.0
2005-07-19 01:00:00,134.847,134.919,134.847,134.872,1459200000.0
2005-07-19 01:15:00,134.895,134.895,134.837,134.89,1514199995.0
2005-07-19 01:30:00,134.89,134.97,134.879,134.911,1640399994.0
2005-07-19 01:45:00,134.909,134.923,134.866,134.901,1211599998.0
2005-07-19 02:00:00,134.9,134.925,134.851,134.902,1125600002.0
2005-07-19 02:15:00,134.907,134.91,134.865,134.889,1481399994.0
2005-07-19 02:30:00,134.889,134.9,134.851,134.872,1454399995.0
2005-07-19 02:45:00,134.868,134.963,134.861,134.906,1132399999.0
2005-07-19 03:00:00,134.922,134.931,134.839,134.875,1377500006.0
2005-07-19 03:15:00,134.884,134.943,134.876,134.93,1290300001.0
2005-07-19 03:30:00,134.925,134.932,134.881,134.885,1266699998.0
2005-07-19 03:45:00,134.887,134.918,134.877,134.918,825799996.0
2005-07-19 04:00:00,134.867,134.936,134.864,134.905,1027000002.0
2005-07-19 04:15:00,134.882,134.912,134.857,134.906,1363399998.0
2005-07-19 04:30:00,134.908,134.914,134.845,134.905,932900002.0
2005-07-19 04:45:00,134.903,134.935,134.876,134.93,975699992.0
2005-07-19 05:00:00,134.929,134.934,134.845,134.928,1070700007.0
2005-07-19 05:15:00,134.939,134.945,134.92,134.935,1103499999.0
2005-07-19 05:30:00,134.928,134.972,134.928,134.95,1011500011.0
2005-07-19 05:45:00,134.95,134.953,134.886,134.908,1371199996.0
2005-07-19 06:00:00,134.907,134.913,134.813,134.839,1466000002.0
2005-07-19 06:15:00,134.852,134.92,134.846,134.913,1101899990.0
2005-07-19 06:30:00,134.918,134.974,134.907,134.926,1482399997.0
2005-07-19 06:45:00,134.919,135.074,134.909,135.071,1402999995.0
2005-07-19 07:00:00,135.08,135.097,135.028,135.04,1428899997.0
2005-07-19 07:15:00,135.035,135.055,134.893,134.9,1092599998.0
2005-07-19 07:30:00,134.898,134.906,134.816,134.83,1567599998.0
2005-07-19 07:45:00,134.827,134.85,134.795,134.833,935399997.0
2005-07-19 08:00:00,134.832,134.907,134.8,134.871,1056499998.0
2005-07-19 08:15:00,134.869,134.91,134.842,134.858,1046699999.0
2005-07-19 08:30:00,134.861,134.889,134.796,134.805,1207100003.0
2005-07-19 08:45:00,134.8,134.832,134.766,134.797,1416899997.0
2005-07-19 09:00:00,134.787,134.909,134.769,134.886,1443599999.0
2005-07-19 09:15:00,134.885,135.075,134.856,135.045,1591200006.0
2005-07-19 09:30:00,135.052,135.123,134.957,135.103,1239499996.0
2005-07-19 09:45:00,135.105,135.107,134.986,135.025,1130200001.0
2005-07-19 10:00:00,135.016,135.092,134.99,135.086,1171500009.0
2005-07-19 10:15:00,135.085,135.101,135.01,135.036,1660499991.0
2005-07-19 10:30:00,135.038,135.075,135.008,135.07,1570600003.0
2005-07-19 10:45:00,135.073,135.119,135.047,135.088,1204899992.0
2005-07-19 11:00:00,135.088,135.151,135.044,135.133,1381099996.0
2005-07-19 11:15:00,135.124,135.169,135.073,135.165,1461999995.0
2005-07-19 11:30:00,135.174,135.175,135.082,135.161,1302199989.0
2005-07-19 11:45:00,135.155,135.16,135.067,135.083,1449400002.0
2005-07-19 12:00:00,135.077,135.091,135.007,135.078,1479999999.0
2005-07-19 12:15:00,135.072,135.117,135.054,135.055,1359500004.0
2005-07-19 12:30:00,135.055,135.105,135.011,135.092,1532399992.0
2005-07-19 12:45:00,135.093,135.093,134.984,134.984,1415699997.0
2005-07-19 13:00:00,134.995,135.007,134.957,134.969,990900002.0
2005-07-19 13:15:00,134.959,135.163,134.959,135.162,1158999995.0
2005-07-19 13:30:00,135.164,135.19,135.049,135.071,1396399993.0
2005-07-19 13:45:00,135.072,135.129,135.022,135.098,1073400003.0
2005-07-19 14:00:00,135.106,135.167,135.063,135.063,1481999996.0
2005-07-19 14:15:00,135.042,135.08,135.025,135.055,1337800002.0
2005-07-19 14:30:00,135.05,135.11,135.027,135.084,1338199996.0
2005-07-19 14:45:00,135.082,135.087,134.986,135.0,1236200007.0
2005-07-19 15:00:00,135.017,135.089,135.006,135.076,1469699993.0
2005-07-19 15:15:00,135.063,135.082,135.021,135.055,1357799998.0
2005-07-19 15:30:00,135.048,135.093,135.041,135.067,1227499991.0
2005-07-19 15:45:00,135.063,135.142,135.059,135.138,1589799995.0
2005-07-19 16:00:00,135.145,135.275,135.145,135.232,1514800000.0
2005-07-19 16:15:00,135.224,135.369,135.221,135.35,1261699999.0
2005-07-19 16:30:00,135.366,135.504,135.366,135.49,1421700003.0
2005-07-19 16:45:00,135.491,135.525,135.428,135.434,1430100004.0
2005-07-19 17:00:00,135.422,135.43,135.354,135.372,1201099995.0
2005-07-19 17:15:00,135.36,135.391,135.316,135.343,1162099997.0
2005-07-19 17:30:00,135.357,135.444,135.338,135.41,1279799994.0
2005-07-19 17:45:00,135.42,135.534,135.42,135.52,1338599999.0
2005-07-19 18:00:00,135.516,135.771,135.5,135.683,19609099977.0
2005-07-19 18:15:00,135.695,135.755,135.629,135.707,15456299977.0
2005-07-19 18:30:00,135.705,135.811,135.673,135.727,10946099995.0
2005-07-19 18:45:00,135.72,135.726,135.663,135.692,9347299983.0
2005-07-19 19:00:00,135.685,135.698,135.631,135.64,7570600012.0
2005-07-19 19:15:00,135.634,135.652,135.578,135.639,8307799973.0
2005-07-19 19:30:00,135.637,135.735,135.629,135.707,8456499992.0
2005-07-19 19:45:00,135.711,135.763,135.681,135.714,6595199998.0
2005-07-19 20:00:00,135.723,135.785,135.691,135.77,6521299972.0
2005-07-19 20:15:00,135.776,135.812,135.708,135.74,7924099985.0
2005-07-19 20:30:00,135.743,135.769,135.673,135.702,11562599995.0
2005-07-19 20:45:00,135.701,135.795,135.655,135.695,11001999984.0
2005-07-19 21:00:00,135.708,135.723,135.653,135.666,8652999979.0
2005-07-19 21:15:00,135.672,135.699,135.633,135.657,8362399981.0
2005-07-19 21:30:00,135.652,135.665,135.62,135.62,4344699987.0
2005-07-19 21:45:00,135.62,135.723,135.607,135.72,2490399988.0
2005-07-19 22:00:00,135.719,135.724,135.632,135.651,2544299999.0
2005-07-19 22:15:00,135.65,135.657,135.592,135.627,2649600006.0
2005-07-19 22:30:00,135.627,135.664,135.583,135.6,3326999982.0
2005-07-19 22:45:00,135.599,135.602,135.555,135.565,2767200006.0
2005-07-19 23:00:00,135.58,135.678,135.513,135.625,1765099996.0
2005-07-19 23:15:00,135.625,135.713,135.582,135.64,1435300008.0
2005-07-19 23:30:00,135.642,135.67,135.577,135.614,1199700002.0
2005-07-19 23:45:00,135.607,135.693,135.599,135.628,1518299996.0
2005-07-20 00:00:00,135.614,135.683,135.614,135.679,1226799996.0
2005-07-20 00:15:00,135.69,135.71,135.653,135.699,1230700004.0
2005-07-20 00:30:00,135.698,135.716,135.67,135.678,1323999991.0
2005-07-20 00:45:00,135.683,135.791,135.683,135.774,1177499994.0
2005-07-20 01:00:00,135.783,135.802,135.75,135.765,1286699996.0
2005-07-20 01:15:00,135.768,135.816,135.744,135.809,1455099990.0
2005-07-20 01:30:00,135.808,135.825,135.788,135.808,1410200009.0
2005-07-20 01:45:00,135.808,135.822,135.783,135.8,1614599992.0
2005-07-20 02:00:00,135.804,135.864,135.775,135.807,1610199992.0
2005-07-20 02:15:00,135.807,135.862,135.797,135.857,1182199999.0
2005-07-20 02:30:00,135.863,136.062,135.863,136.058,1212399997.0
2005-07-20 02:45:00,136.055,136.135,136.012,136.07,1427600000.0
2005-07-20 03:00:00,136.079,136.632,136.071,136.484,1353999995.0
2005-07-20 03:15:00,136.478,136.478,136.376,136.387,1287899994.0
2005-07-20 03:30:00,136.397,136.407,136.302,136.334,992000004.0
2005-07-20 03:45:00,136.349,136.492,136.349,136.472,1105000006.0
2005-07-20 04:00:00,136.465,136.506,136.435,136.489,1173700002.0
2005-07-20 04:15:00,136.483,136.535,136.477,136.528,1351300005.0
2005-07-20 04:30:00,136.533,136.573,136.492,136.524,1141999992.0
2005-07-20 04:45:00,136.517,136.57,136.5,136.545,1200799998.0
2005-07-20 05:00:00,136.547,136.619,136.538,136.584,1175800005.0
2005-07-20 05:15:00,136.579,136.602,136.54,136.578,1040699998.0
2005-07-20 05:30:00,136.57,136.73,136.56,136.717,880399996.0
2005-07-20 05:45:00,136.71,136.725,136.608,136.627,1390800000.0
2005-07-20 06:00:00,136.63,136.64,136.576,136.62,1210899999.0
2005-07-20 06:15:00,136.621,136.621,136.568,136.596,1151499988.0
2005-07-20 06:30:00,136.613,136.671,136.598,136.613,1128399994.0
2005-07-20 06:45:00,136.597,136.603,136.53,136.571,1146400000.0
2005-07-20 07:00:00,136.578,136.609,136.542,136.589,1418499991.0
2005-07-20 07:15:00,136.583,136.606,136.546,136.55,1569100000.0
2005-07-20 07:30:00,136.556,136.568,136.525,136.562,1109499997.0
2005-07-20 07:45:00,136.555,136.582,136.526,136.545,1117400000.0
2005-07-20 08:00:00,136.527,136.535,136.47,136.502,1229499995.0
2005-07-20 08:15:00,136.497,136.511,136.389,136.455,990100000.0
2005-07-20 08:30:00,136.443,136.558,136.416,136.419,1644499997.0
2005-07-20 08:45:00,136.42,136.493,136.41,136.484,1461199997.0
2005-07-20 09:00:00,136.482,136.51,136.422,136.5,1251199995.0
2005-07-20 09:15:00,136.498,136.498,136.422,136.438,1157800011.0
2005-07-20 09:30:00,136.437,136.449,136.376,136.376,1449900002.0
2005-07-20 09:45:00,136.391,136.394,136.337,136.378,1165999996.0
2005-07-20 10:00:00,136.366,136.491,136.343,136.458,1498699998.0
2005-07-20 10:15:00,136.453,136.542,136.439,136.52,1273500001.0
2005-07-20 10:30:00,136.517,136.529,136.43,136.512,1356300000.0
2005-07-20 10:45:00,136.508,136.516,136.307,136.307,1176900000.0
2005-07-20 11:00:00,136.317,136.428,136.28,136.428,1263100000.0
2005-07-20 11:15:00,136.429,136.494,136.41,136.465,1494599993.0
2005-07-20 11:30:00,136.467,136.476,136.426,136.45,1678199996.0
2005-07-20 11:45:00,136.45,136.469,136.356,136.375,1494299994.0
2005-07-20 12:00:00,136.371,136.457,136.371,136.428,1244499990.0
2005-07-20 12:15:00,136.445,136.445,136.38,136.385,1157199997.0
2005-07-20 12:30:00,136.385,136.475,136.313,136.322,1361899995.0
2005-07-20 12:45:00,136.331,136.331,136.25,136.304,1397999997.0
2005-07-20 13:00:00,136.317,136.421,136.316,136.404,876099998.0
2005-07-20 13:15:00,136.415,136.478,136.393,136.45,1295199990.0
2005-07-20 13:30:00,136.455,136.456,136.318,136.368,1186799992.0
2005-07-20 13:45:00,136.374,136.421,136.323,136.354,1243799995.0
2005-07-20 14:00:00,136.358,136.362,136.271,136.305,1511899997.0
2005-07-20 14:15:00,136.294,136.365,136.221,136.272,1452499992.0
2005-07-20 14:30:00,136.26,136.329,136.2,136.208,1382099999.0
2005-07-20 14:45:00,136.202,136.269,136.178,136.223,1331400001.0
2005-07-20 15:00:00,136.238,136.267,136.225,136.241,1113699997.0
2005-07-20 15:15:00,136.238,136.28,136.204,136.275,1520199992.0
2005-07-20 15:30:00,136.275,136.28,136.225,136.265,1349000001.0
2005-07-20 15:45:00,136.27,136.276,136.196,136.214,1360600007.0
2005-07-20 16:00:00,136.213,136.224,136.201,136.219,1214899995.0
2005-07-20 16:15:00,136.213,136.224,136.204,136.213,1055500003.0
2005-07-20 16:30:00,136.212,136.227,136.2,136.217,1221499998.0
2005-07-20 16:45:00,136.218,136.226,136.202,136.218,1252300002.0
2005-07-20 17:00:00,136.211,136.586,136.202,136.586,1251099993.0
2005-07-20 17:15:00,136.576,136.579,136.47,136.52,1188999993.0
2005-07-20 17:30:00,136.515,136.585,136.503,136.543,1609999999.0
2005-07-20 17:45:00,136.548,136.562,136.204,136.217,1313000000.0
2005-07-20 18:00:00,136.221,136.707,136.205,136.685,18771399970.0
2005-07-20 18:15:00,136.684,136.69,136.561,136.632,16116899993.0
2005-07-20 18:30:00,136.64,136.674,136.584,136.603,11931799987.0
2005-07-20 18:45:00,136.6,136.649,136.546,136.571,9851399995.0
2005-07-20 19:00:00,136.563,136.665,136.548,136.66,7255500006.0
2005-07-20 19:15:00,136.655,136.836,136.65,136.801,8649400000.0
2005-07-20 19:30:00,136.81,137.033,136.791,136.95,8572699994.0
2005-07-20 19:45:00,136.955,137.027,136.829,136.83,6257500015.0
2005-07-20 20:00:00,136.847,136.998,136.735,136.836,7096000002.0
2005-07-20 20:15:00,136.851,137.045,136.848,137.045,7777799984.0
2005-07-20 20:30:00,137.036,137.147,136.981,137.012,11087499978.0
2005-07-20 20:45:00,137.018,137.055,136.935,137.033,10925199999.0
2005-07-20 21:00:00,137.029,137.074,136.98,137.037,8272899980.0
2005-07-20 21:15:00,137.041,137.12,137.031,137.104,8725200005.0
2005-07-20 21:30:00,137.1,137.124,136.936,136.946,4503099994.0
2005-07-20 21:45:00,136.948,137.0,136.884,136.939,2375800003.0
2005-07-20 22:00:00,136.939,136.95,136.857,136.898,2943399991.0
2005-07-20 22:15:00,136.893,136.967,136.891,136.951,2820400005.0
2005-07-20 22:30:00,136.945,136.963,136.915,136.945,3168399985.0
2005-07-20 22:45:00,136.944,137.043,136.9,137.005,2853299994.0
2005-07-20 23:00:00,137.038,137.073,136.944,137.038,1832799991.0
2005-07-20 23:15:00,137.047,137.07,136.967,137.032,1592200000.0
2005-07-20 23:30:00,137.03,137.064,136.947,137.017,1080200004.0
2005-07-20 23:45:00,137.017,137.059,136.946,137.05,1470500000.0
2005-07-21 00:00:00,137.032,137.147,137.032,137.139,996899995.0
2005-07-21 00:15:00,137.142,137.144,137.013,137.057,1525699995.0
2005-07-21 00:30:00,137.06,137.07,137.009,137.057,1204899998.0
2005-07-21 00:45:00,137.058,137.12,137.048,137.056,1431099997.0
2005-07-21 01:00:00,137.037,137.055,136.964,137.002,1145199997.0
2005-07-21 01:15:00,137.023,137.039,136.978,136.996,1338599995.0
2005-07-21 01:30:00,136.99,136.995,136.928,136.937,1384199995.0
2005-07-21 01:45:00,136.941,136.989,136.91,136.938,1671399992.0
2005-07-21 02:00:00,136.938,136.987,136.923,136.972,1287200001.0
2005-07-21 02:15:00,136.961,137.027,136.95,137.005,1279900001.0
2005-07-21 02:30:00,137.003,137.003,136.881,136.937,1401400001.0
2005-07-21 02:45:00,136.937,137.037,136.937,137.026,1505499993.0
2005-07-21 03:00:00,137.021,137.142,137.007,137.141,1574399999.0
2005-07-21 03:15:00,137.13,137.13,137.063,137.095,1206299995.0
2005-07-21 03:30:00,137.1,137.169,137.1,137.113,1170500005.0
2005-07-21 03:45:00,137.118,137.172,137.08,137.164,1290699992.0
2005-07-21 04:00:00,137.17,137.189,137.126,137.143,1487099999.0
2005-07-21 04:15:00,137.139,137.143,137.061,137.068,1120600002.0
2005-07-21 04:30:00,137.067,137.067,136.975,137.003,1418899994.0
2005-07-21 04:45:00,136.999,137.007,136.888,136.919,1331300006.0
2005-07-21 05:00:00,136.925,136.925,136.842,136.91,1065799999.0
2005-07-21 05:15:00,136.926,136.949,136.893,136.916,1329200008.0
2005-07-21 05:30:00,136.908,136.948,136.864,136.928,738600002.0
2005-07-21 05:45:00,136.928,136.967,136.91,136.947,1371700000.0
2005-07-21 06:00:00,136.954,136.954,136.804,136.823,1473700001.0
2005-07-21 06:15:00,136.839,136.857,136.753,136.76,1131800006.0
2005-07-21 06:30:00,136.753,136.891,136.753,136.835,1405099993.0
2005-07-21 06:45:00,136.831,136.879,136.821,136.879,1216099999.0
2005-07-21 07:00:00,136.893,136.941,136.87,136.918,1461999999.0
2005-07-21 07:15:00,136.932,136.956,136.872,136.875,1079399996.0
2005-07-21 07:30:00,136.875,136.891,136.814,136.85,1223300001.0
2005-07-21 07:45:00,136.847,136.911,136.831,136.842,1393200002.0
2005-07-21 08:00:00,136.843,136.916,136.833,136.894,1496799997.0
2005-07-21 08:15:00,136.892,136.895,136.769,136.807,1133599995.0
2005-07-21 08:30:00,136.811,136.889,136.8,136.823,1345899999.0
2005-07-21 08:45:00,136.84,136.88,136.78,136.864,1389200001.0
2005-07-21 09:00:00,136.832,136.839,136.753,136.808,1446600001.0
2005-07-21 09:15:00,136.802,136.817,136.688,136.688,1208999997.0
2005-07-21 09:30:00,136.683,136.719,136.624,136.627,1354200000.0
2005-07-21 09:45:00,136.626,136.665,136.565,136.665,1299600005.0
2005-07-21 10:00:00,136.643,136.691,136.622,136.674,1205999995.0
2005-07-21 10:15:00,136.675,136.739,136.661,136.709,1298999995.0
2005-07-21 10:30:00,136.7,136.721,136.644,136.712,1405699998.0
2005-07-21 10:45:00,136.718,136.859,136.717,136.837,1322699987.0
2005-07-21 11:00:00,136.84,136.865,136.743,136.774,1323899992.0
2005-07-21 11:15:00,136.752,136.788,136.715,136.745,1357699998.0
2005-07-21 11:30:00,136.756,136.76,136.711,136.74,1489899994.0
2005-07-21 11:45:00,136.741,136.789,136.7,136.789,1563200001.0
2005-07-21 12:00:00,136.773,136.781,136.641,136.668,1408199998.0
2005-07-21 12:15:00,136.668,136.698,136.604,136.627,1104300001.0
2005-07-21 12:30:00,136.625,136.637,136.55,136.585,1273700006.0
2005-07-21 12:45:00,136.595,136.614,136.348,136.362,1438200010.0
2005-07-21 13:00:00,136.366,136.366,135.564,135.908,1496299994.0
2005-07-21 13:15:00,135.876,135.928,134.938,135.059,1570399999.0
2005-07-21 13:30:00,135.059,135.692,135.059,135.216,1242400007.0
2005-07-21 13:45:00,135.23,135.42,135.205,135.362,1166599991.0
2005-07-21 14:00:00,135.368,135.377,135.054,135.197,1363499993.0
2005-07-21 14:15:00,135.187,135.201,134.998,135.008,1373000001.0
2005-07-21 14:30:00,135.011,135.066,134.806,135.019,1373900001.0
2005-07-21 14:45:00,135.037,135.053,134.462,134.462,1596699995.0
2005-07-21 15:00:00,134.458,134.681,134.444,134.615,1673300005.0
2005-07-21 15:15:00,134.57,134.835,134.519,134.753,1389400002.0
2005-07-21 15:30:00,134.726,134.876,134.616,134.824,1556300007.0
2005-07-21 15:45:00,134.84,134.905,134.62,134.643,1457599996.0
2005-07-21 16:00:00,134.655,134.761,134.57,134.583,1319199985.0
2005-07-21 16:15:00,134.588,134.615,134.383,134.459,1235000001.0
2005-07-21 16:30:00,134.452,134.458,134.155,134.204,1606900007.0
2005-07-21 16:45:00,134.213,134.254,134.019,134.019,1246699995.0
2005-07-21 17:00:00,134.017,134.213,133.999,134.206,1438800001.0
2005-07-21 17:15:00,134.236,134.288,133.825,133.879,1384400000.0
2005-07-21 17:30:00,133.89,133.903,133.623,133.659,1449700008.0
2005-07-21 17:45:00,133.68,133.837,133.647,133.79,1424999999.0
2005-07-21 18:00:00,133.81,133.826,133.566,133.748,19876099994.0
2005-07-21 18:15:00,133.732,133.992,133.628,133.954,16155700003.0
2005-07-21 18:30:00,133.953,134.186,133.93,134.132,11442599983.0
2005-07-21 18:45:00,134.134,134.176,133.992,134.163,9643199982.0
2005-07-21 19:00:00,134.153,134.162,133.821,133.978,7648299983.0
2005-07-21 19:15:00,133.981,134.199,133.98,134.196,8505000016.0
2005-07-21 19:30:00,134.206,134.444,134.181,134.411,8353299982.0
2005-07-21 19:45:00,134.403,134.404,134.155,134.219,6546299998.0
2005-07-21 20:00:00,134.231,134.304,134.138,134.183,6516799996.0
2005-07-21 20:15:00,134.186,134.275,134.09,134.228,8026899997.0
2005-07-21 20:30:00,134.229,134.304,134.134,134.162,11566599966.0
2005-07-21 20:45:00,134.166,134.333,134.151,134.241,11150799990.0
2005-07-21 21:00:00,134.245,134.31,134.233,134.25,8606299987.0
2005-07-21 21:15:00,134.249,134.256,134.143,134.175,8414899977.0
2005-07-21 21:30:00,134.172,134.196,134.09,134.097,3592999992.0
2005-07-21 21:45:00,134.097,134.197,134.097,134.115,2303599996.0
2005-07-21 22:00:00,134.105,134.122,134.072,134.117,2724300009.0
2005-07-21 22:15:00,134.119,134.22,134.106,134.22,2645499988.0
2005-07-21 22:30:00,134.233,134.235,134.152,134.172,3131699991.0
2005-07-21 22:45:00,134.174,134.2,134.135,134.145,2466499998.0
2005-07-21 23:00:00,134.205,134.289,134.146,134.203,1485599989.0
2005-07-21 23:15:00,134.215,134.229,134.095,134.155,1781499998.0
2005-07-21 23:30:00,134.158,134.242,134.104,134.162,1428600003.0
2005-07-21 23:45:00,134.164,134.221,134.106,134.158,1547300004.0
2005-07-22 00:00:00,134.146,134.23,134.067,134.15,1084199990.0
2005-07-22 00:15:00,134.158,134.17,134.036,134.116,1174300005.0
2005-07-22 00:30:00,134.102,134.22,134.039,134.193,1024499996.0
2005-07-22 00:45:00,134.189,134.229,134.169,134.222,1290900001.0
2005-07-22 01:00:00,134.227,134.336,134.227,134.336,1490300005.0
2005-07-22 01:15:00,134.295,134.379,134.28,134.343,1360999993.0
2005-07-22 01:30:00,134.34,134.361,134.262,134.342,1631699999.0
2005-07-22 01:45:00,134.338,134.431,134.315,134.412,1393200005.0
2005-07-22 02:00:00,134.413,134.5,134.366,134.456,1320699994.0
2005-07-22 02:15:00,134.478,134.665,134.478,134.665,1434899998.0
2005-07-22 02:30:00,134.666,134.716,134.635,134.69,1197300004.0
2005-07-22 02:45:00,134.693,134.89,134.691,134.827,1619799999.0
2005-07-22 03:00:00,134.845,134.9,134.705,134.849,1433399989.0
2005-07-22 03:15:00,134.876,135.111,134.876,135.083,1353599994.0
2005-07-22 03:30:00,135.07,135.085,134.876,134.899,1756499996.0
2005-07-22 03:45:00,134.905,135.027,134.905,135.0,1417899997.0
2005-07-22 04:00:00,135.027,135.138,134.973,135.138,1246299997.0
2005-07-22 04:15:00,135.137,135.304,135.137,135.213,1387899997.0
2005-07-22 04:30:00,135.205,135.282,135.154,135.193,1153900002.0
2005-07-22 04:45:00,135.193,135.277,135.162,135.259,1181100000.0
2005-07-22 05:00:00,135.258,135.258,135.184,135.209,1245300005.0
2005-07-22 05:15:00,135.213,135.218,135.142,135.168,1312099991.0
2005-07-22 05:30:00,135.162,135.169,135.094,135.148,1058699995.0
2005-07-22 05:45:00,135.154,135.184,135.141,135.17,1124599995.0
2005-07-22 06:00:00,135.162,135.253,135.143,135.211,1319400010.0
2005-07-22 06:15:00,135.218,135.258,135.207,135.22,1033299998.0
2005-07-22 06:30:00,135.218,135.244,135.202,135.225,868399996.0
2005-07-22 06:45:00,135.227,135.269,135.22,135.24,1132299993.0
2005-07-22 07:00:00,135.248,135.259,135.152,135.171,1398999994.0
2005-07-22 07:15:00,135.145,135.202,135.097,135.107,1150300001.0
2005-07-22 07:30:00,135.111,135.147,135.037,135.047,1234000001.0
2005-07-22 07:45:00,135.035,135.049,134.947,134.971,1176899996.0
2005-07-22 08:00:00,134.974,135.14,134.974,135.116,1268300006.0
2005-07-22 08:15:00,135.127,135.161,135.112,135.151,1655600002.0
2005-07-22 08:30:00,135.145,135.244,135.062,135.076,1530999993.0
2005-07-22 08:45:00,135.079,135.213,135.075,135.135,1314499990.0
2005-07-22 09:00:00,135.138,135.169,135.011,135.041,1458699995.0
2005-07-22 09:15:00,135.047,135.121,134.995,135.109,1192499996.0
2005-07-22 09:30:00,135.103,135.103,134.985,134.993,1391399999.0
2005-07-22 09:45:00,135.003,135.018,134.916,134.925,1480299986.0
2005-07-22 10:00:00,134.927,134.961,134.815,134.881,1345100005.0
2005-07-22 10:15:00,134.876,134.956,134.851,134.886,1936000000.0
2005-07-22 10:30:00,134.892,134.949,134.869,134.931,1571699998.0
2005-07-22 10:45:00,134.937,135.089,134.932,135.05,1491499994.0
2005-07-22 11:00:00,135.052,135.169,135.038,135.08,1527299990.0
2005-07-22 11:15:00,135.072,135.072,134.955,134.997,1276400004.0
2005-07-22 11:30:00,135.0,135.172,135.0,135.156,1190899998.0
2005-07-22 11:45:00,135.156,135.188,135.067,135.077,1706899989.0
2005-07-22 12:00:00,135.073,135.134,135.067,135.092,1557000006.0
2005-07-22 12:15:00,135.086,135.148,134.858,134.858,1415399992.0
2005-07-22 12:30:00,134.85,134.921,134.783,134.844,1332399996.0
2005-07-22 12:45:00,134.851,134.944,134.825,134.923,1409400006.0
2005-07-22 13:00:00,134.919,134.956,134.805,134.91,1301299999.0
2005-07-22 13:15:00,134.906,134.941,134.859,134.911,1334599999.0
2005-07-22 13:30:00,134.915,135.024,134.899,135.012,976899994.0
2005-07-22 13:45:00,135.017,135.153,135.005,135.136,1312500005.0
2005-07-22 14:00:00,135.128,135.128,134.947,134.95,1803299994.0
2005-07-22 14:15:00,134.947,134.992,134.861,134.903,1698999996.0
2005-07-22 14:30:00,134.893,134.932,134.836,134.891,1411199998.0
2005-07-22 14:45:00,134.887,134.889,134.811,134.867,1613400007.0
2005-07-22 15:00:00,134.878,134.9,134.842,134.897,1480299984.0
2005-07-22 15:15:00,134.898,134.992,134.898,134.992,1200099996.0
2005-07-22 15:30:00,134.987,135.043,134.625,134.64,1440699994.0
2005-07-22 15:45:00,134.644,134.696,134.51,134.564,1317399995.0
2005-07-22 16:00:00,134.566,134.598,134.37,134.383,1345899995.0
2005-07-22 16:15:00,134.393,134.464,134.385,134.44,1379399995.0
2005-07-22 16:30:00,134.437,134.469,134.366,134.439,1265200004.0
2005-07-22 16:45:00,134.447,134.469,134.293,134.322,1195299999.0
2005-07-22 17:00:00,134.327,134.368,134.284,134.303,1369899998.0
2005-07-22 17:15:00,134.3,134.405,134.246,134.336,1189899996.0
2005-07-22 17:30:00,134.335,134.352,134.251,134.31,1496300003.0
2005-07-22 17:45:00,134.286,134.319,134.026,134.183,1447100002.0
2005-07-22 18:00:00,134.192,134.291,134.118,134.129,19501199990.0
2005-07-22 18:15:00,134.122,134.257,134.021,134.246,15377199973.0
2005-07-22 18:30:00,134.248,134.267,134.142,134.155,10872999986.0
2005-07-22 18:45:00,134.134,134.389,134.123,134.386,9827499960.0
2005-07-22 19:00:00,134.375,134.412,134.204,134.215,7751000000.0
2005-07-22 19:15:00,134.205,134.274,134.19,134.264,8854599982.0
2005-07-22 19:30:00,134.27,134.293,134.214,134.238,8898799988.0
2005-07-22 19:45:00,134.237,134.246,134.149,134.158,6630199982.0
2005-07-22 20:00:00,134.162,134.179,134.099,134.177,6574200004.0
2005-07-22 20:15:00,134.185,134.192,134.115,134.137,7522200000.0
2005-07-22 20:30:00,134.143,134.165,134.118,134.157,10440799988.0
2005-07-22 20:45:00,134.159,134.196,134.132,134.168,11202999939.0
2005-07-22 21:00:00,134.169,134.253,134.163,134.186,8598199987.0
2005-07-22 21:15:00,134.207,134.282,134.192,134.28,7977399989.0
2005-07-22 21:30:00,134.275,134.275,134.195,134.226,3979799982.0
2005-07-22 21:45:00,134.223,134.273,134.215,134.257,2237800006.0
2005-07-22 22:00:00,134.247,134.265,134.228,134.238,2858900006.0
2005-07-22 22:15:00,134.243,134.284,134.165,134.188,2404599999.0
2005-07-22 22:30:00,134.191,134.265,134.145,134.168,3913100003.0
2005-07-22 22:45:00,134.167,134.307,134.147,134.299,2814099993.0
2005-07-24 23:00:00,134.178,134.219,134.072,134.11,1549199996.0
2005-07-24 23:15:00,134.117,134.133,134.09,134.115,1384899988.0
2005-07-24 23:30:00,134.112,134.203,134.095,134.19,1014799997.0
2005-07-24 23:45:00,134.181,134.255,134.111,134.247,1281799996.0
2005-07-25 00:00:00,134.237,134.246,134.111,134.24,1489399994.0
2005-07-25 00:15:00,134.248,134.275,134.22,134.223,1136800003.0
2005-07-25 00:30:00,134.224,134.438,134.22,134.376,1474699994.0
2005-07-25 00:45:00,134.368,134.466,134.366,134.465,1355999989.0
2005-07-25 01:00:00,134.457,134.562,134.447,134.447,1453600000.0
2005-07-25 01:15:00,134.458,134.489,134.447,134.463,1368599992.0
2005-07-25 01:30:00,134.46,134.466,134.404,134.417,1385299994.0
2005-07-25 01:45:00,134.427,134.427,134.303,134.33,1250000000.0
2005-07-25 02:00:00,134.333,134.356,134.273,134.289,1402899991.0
2005-07-25 02:15:00,134.295,134.295,134.211,134.227,1150500005.0
2005-07-25 02:30:00,134.222,134.258,134.208,134.23,1054299997.0
2005-07-25 02:45:00,134.24,134.351,134.216,134.242,1443199998.0
2005-07-25 03:00:00,134.222,134.222,134.155,134.178,1226899996.0
2005-07-25 03:15:00,134.178,134.268,134.178,134.268,1248099991.0
2005-07-25 03:30:00,134.261,134.285,134.165,134.177,1223299995.0
2005-07-25 03:45:00,134.181,134.297,134.179,134.291,1076600001.0
2005-07-25 04:00:00,134.288,134.366,134.261,134.366,1426100001.0
2005-07-25 04:15:00,134.358,134.471,134.339,134.344,1361000004.0
2005-07-25 04:30:00,134.348,134.426,134.328,134.356,1211600001.0
2005-07-25 04:45:00,134.353,134.439,134.353,134.431,1132000007.0
2005-07-25 05:00:00,134.438,134.522,134.419,134.504,1298799998.0
2005-07-25 05:15:00,134.507,134.553,134.485,134.545,973099993.0
2005-07-25 05:30:00,134.541,134.548,134.416,134.422,1077799995.0
2005-07-25 05:45:00,134.42,134.495,134.404,134.447,925400000.0
2005-07-25 06:00:00,134.439,134.441,134.391,134.409,1053300000.0
2005-07-25 06:15:00,134.421,134.444,134.382,134.396,1161499994.0
2005-07-25 06:30:00,134.406,134.444,134.395,134.395,1109699991.0
2005-07-25 06:45:00,134.402,134.448,134.395,134.428,1230299995.0
2005-07-25 07:00:00,134.433,134.46,134.4,134.416,1157400001.0
2005-07-25 07:15:00,134.413,134.493,134.405,134.493,1031000005.0
2005-07-25 07:30:00,134.49,134.501,134.409,134.456,1565200001.0
2005-07-25 07:45:00,134.447,134.524,134.447,134.508,955800002.0
2005-07-25 08:00:00,134.497,134.544,134.484,134.519,1246599991.0
2005-07-25 08:15:00,134.525,134.608,134.522,134.573,1362299997.0
2005-07-25 08:30:00,134.573,134.594,134.531,134.581,1435799992.0
2005-07-25 08:45:00,134.58,134.633,134.517,134.623,1514699993.0
2005-07-25 09:00:00,134.627,134.666,134.552,134.651,1375700002.0
2005-07-25 09:15:00,134.663,134.665,134.602,134.612,1238699994.0
2005-07-25 09:30:00,134.596,134.619,134.555,134.585,1393899999.0
2005-07-25 09:45:00,134.593,134.713,134.588,134.713,1356500006.0
2005-07-25 10:00:00,134.701,134.733,134.673,134.682,1392499997.0
2005-07-25 10:15:00,134.676,134.729,134.633,134.715,1499599997.0
2005-07-25 10:30:00,134.721,134.797,134.718,134.761,1369999999.0
2005-07-25 10:45:00,134.767,134.782,134.714,134.739,1503600008.0
2005-07-25 11:00:00,134.739,134.827,134.737,134.827,1302899991.0
2005-07-25 11:15:00,134.807,134.854,134.738,134.842,1312699996.0
2005-07-25 11:30:00,134.847,134.867,134.812,134.814,1397699996.0
2005-07-25 11:45:00,134.818,134.866,134.804,134.862,1207200000.0
2005-07-25 12:00:00,134.859,134.871,134.814,134.862,1269400000.0
2005-07-25 12:15:00,134.851,134.876,134.83,134.855,1097899994.0
2005-07-25 12:30:00,134.856,134.876,134.83,134.842,1164699996.0
2005-07-25 12:45:00,134.86,134.927,134.845,134.891,1458300003.0
2005-07-25 13:00:00,134.904,134.967,134.889,134.907,1089499993.0
2005-07-25 13:15:00,134.912,135.077,134.899,135.077,1112099997.0
2005-07-25 13:30:00,135.073,135.18,135.043,135.043,1242399996.0
2005-07-25 13:45:00,135.04,135.065,134.993,134.999,1007199991.0
2005-07-25 14:00:00,134.997,135.006,134.83,134.844,1328300005.0
2005-07-25 14:15:00,134.842,134.955,134.842,134.9,1184200000.0
2005-07-25 14:30:00,134.895,134.92,134.825,134.846,1485599999.0
2005-07-25 14:45:00,134.842,134.907,134.839,134.858,1261399999.0
2005-07-25 15:00:00,134.869,134.871,134.768,134.809,1305499995.0
2005-07-25 15:15:00,134.789,134.902,134.789,134.815,1567299998.0
2005-07-25 15:30:00,134.809,134.809,134.735,134.785,1138399993.0
2005-07-25 15:45:00,134.8,134.838,134.732,134.764,1235699997.0
2005-07-25 16:00:00,134.761,134.828,134.718,134.765,1129500002.0
2005-07-25 16:15:00,134.772,134.836,134.762,134.788,1344399999.0
2005-07-25 16:30:00,134.79,134.79,134.693,134.731,1250599994.0
2005-07-25 16:45:00,134.729,134.729,134.614,134.682,1292799995.0
2005-07-25 17:00:00,134.682,134.682,134.522,134.522,1286199992.0
2005-07-25 17:15:00,134.506,134.585,134.461,134.548,1054399994.0
2005-07-25 17:30:00,134.548,134.576,134.393,134.423,1547100002.0
2005-07-25 17:45:00,134.41,134.484,134.39,134.478,1212400003.0
2005-07-25 18:00:00,134.481,134.542,134.416,134.541,19955299969.0
2005-07-25 18:15:00,134.537,134.58,134.491,134.521,16269900008.0
2005-07-25 18:30:00,134.507,134.514,134.445,134.485,11272199974.0
2005-07-25 18:45:00,134.479,134.501,134.44,134.457,9662499989.0
2005-07-25 19:00:00,134.442,134.511,134.416,134.49,7315099999.0
2005-07-25 19:15:00,134.478,134.478,134.375,134.387,8401300002.0
2005-07-25 19:30:00,134.381,134.412,134.377,134.398,8355800013.0
2005-07-25 19:45:00,134.392,134.44,134.351,134.376,6064500002.0
2005-07-25 20:00:00,134.385,134.385,134.278,134.293,6644899992.0
2005-07-25 20:15:00,134.298,134.377,134.286,134.33,7270699987.0
2005-07-25 20:30:00,134.325,134.332,134.275,134.319,11515299994.0
2005-07-25 20:45:00,134.32,134.335,134.26,134.315,11873399977.0
2005-07-25 21:00:00,134.345,134.382,134.287,134.325,8876899987.0
2005-07-25 21:15:00,134.329,134.415,134.297,134.38,8394799997.0
2005-07-25 21:30:00,134.372,134.502,134.357,134.479,4617700010.0
2005-07-25 21:45:00,134.47,134.491,134.45,134.462,2521100004.0
2005-07-25 22:00:00,134.46,134.481,134.432,134.468,2698599995.0
2005-07-25 22:15:00,134.469,134.561,134.461,134.532,2714699990.0
2005-07-25 22:30:00,134.53,134.53,134.437,134.437,3279599982.0
2005-07-25 22:45:00,134.435,134.501,134.407,134.415,2472099996.0
2005-07-25 23:00:00,134.43,134.465,134.274,134.299,1552699995.0
2005-07-25 23:15:00,134.322,134.423,134.283,134.398,1492200004.0
2005-07-25 23:30:00,134.391,134.463,134.312,134.412,1439799995.0
2005-07-25 23:45:00,134.441,134.475,134.253,134.442,1447499991.0
2005-07-26 00:00:00,134.444,134.535,134.42,134.535,1184700009.0
2005-07-26 00:15:00,134.545,134.595,134.533,134.551,1378699994.0
2005-07-26 00:30:00,134.552,134.657,134.552,134.648,1306400003.0
2005-07-26 00:45:00,134.65,134.658,134.637,134.645,1331499997.0
2005-07-26 01:00:00,134.645,134.655,134.6,134.612,1156599995.0
2005-07-26 01:15:00,134.621,134.624,134.49,134.502,1310900001.0
2005-07-26 01:30:00,134.5,134.505,134.437,134.467,1730399995.0
2005-07-26 01:45:00,134.467,134.475,134.354,134.418,1139299996.0
2005-07-26 02:00:00,134.419,134.527,134.405,134.52,1355800001.0
2005-07-26 02:15:00,134.529,134.597,134.519,134.585,1136899998.0
2005-07-26 02:30:00,134.563,134.61,134.549,134.594,1314399995.0
2005-07-26 02:45:00,134.598,134.64,134.468,134.498,1132000000.0
2005-07-26 03:00:00,134.506,134.513,134.387,134.427,1355200008.0
2005-07-26 03:15:00,134.423,134.475,134.422,134.44,1393700010.0
2005-07-26 03:30:00,134.436,134.492,134.401,134.446,939200002.0
2005-07-26 03:45:00,134.447,134.489,134.439,134.483,925399992.0
2005-07-26 04:00:00,134.492,134.508,134.456,134.485,991300003.0
2005-07-26 04:15:00,134.477,134.505,134.44,134.491,1174699997.0
2005-07-26 04:30:00,134.491,134.491,134.37,134.413,1344499999.0
2005-07-26 04:45:00,134.409,134.485,134.403,134.469,1355699990.0
2005-07-26 05:00:00,134.473,134.515,134.447,134.51,1156699996.0
2005-07-26 05:15:00,134.535,134.583,134.5,134.508,1202499991.0
2005-07-26 05:30:00,134.509,134.549,134.471,134.529,987099999.0
2005-07-26 05:45:00,134.53,134.573,134.527,134.557,1104000000.0
2005-07-26 06:00:00,134.551,134.596,134.535,134.595,1428999987.0
2005-07-26 06:15:00,134.597,134.708,134.562,134.664,1499300003.0
2005-07-26 06:30:00,134.664,134.712,134.622,134.633,1071100005.0
2005-07-26 06:45:00,134.637,134.737,134.625,134.719,1566400004.0
2005-07-26 07:00:00,134.723,134.744,134.697,134.71,1567799995.0
2005-07-26 07:15:00,134.704,134.752,134.699,134.746,1257299994.0
2005-07-26 07:30:00,134.746,134.791,134.724,134.773,1338700003.0
2005-07-26 07:45:00,134.761,134.786,134.743,134.786,889600000.0
2005-07-26 08:00:00,134.791,134.825,134.664,134.68,1277999995.0
2005-07-26 08:15:00,134.68,134.707,134.621,134.647,1338499998.0
2005-07-26 08:30:00,134.649,134.745,134.613,134.725,1487599995.0
2005-07-26 08:45:00,134.729,134.755,134.677,134.687,1316799998.0
2005-07-26 09:00:00,134.682,134.701,134.623,134.64,1430399998.0
2005-07-26 09:15:00,134.642,134.645,134.592,134.629,1625899995.0
2005-07-26 09:30:00,134.627,134.673,134.618,134.655,1447299993.0
2005-07-26 09:45:00,134.672,134.776,134.635,134.776,1523999993.0
2005-07-26 10:00:00,134.769,134.832,134.601,134.621,1392799996.0
2005-07-26 10:15:00,134.626,134.673,134.612,134.628,1530800002.0
2005-07-26 10:30:00,134.62,134.781,134.519,134.78,1314500001.0
2005-07-26 10:45:00,134.772,134.782,134.681,134.721,1452800001.0
2005-07-26 11:00:00,134.728,134.728,134.646,134.677,1318699994.0
2005-07-26 11:15:00,134.667,134.747,134.667,134.738,1385499999.0
2005-07-26 11:30:00,134.742,134.764,134.686,134.709,1451999996.0
2005-07-26 11:45:00,134.71,134.728,134.666,134.705,1629299996.0
2005-07-26 12:00:00,134.687,134.721,134.637,134.653,1460800004.0
2005-07-26 12:15:00,134.663,134.686,134.642,134.645,1406299993.0
2005-07-26 12:30:00,134.633,134.675,134.579,134.622,1496399989.0
2005-07-26 12:45:00,134.63,134.668,134.578,134.582,1349500002.0
2005-07-26 13:00:00,134.564,134.652,134.564,134.583,1176999995.0
2005-07-26 13:15:00,134.58,134.621,134.546,134.546,1291499990.0
2005-07-26 13:30:00,134.549,134.562,134.491,134.498,1275100004.0
2005-07-26 13:45:00,134.495,134.639,134.493,134.617,1337599994.0
2005-07-26 14:00:00,134.628,134.631,134.519,134.538,1703599988.0
2005-07-26 14:15:00,134.552,134.719,134.552,134.665,1328900000.0
2005-07-26 14:30:00,134.667,134.868,134.625,134.868,1602799994.0
2005-07-26 14:45:00,134.899,134.915,134.772,134.798,1359500006.0
2005-07-26 15:00:00,134.81,134.847,134.79,134.817,1199599995.0
2005-07-26 15:15:00,134.803,134.915,134.803,134.875,1315400002.0
2005-07-26 15:30:00,134.875,134.929,134.842,134.9,1224899994.0
2005-07-26 15:45:00,134.896,134.941,134.78,134.786,1351400002.0
2005-07-26 16:00:00,134.81,134.992,134.81,134.923,1439499990.0
2005-07-26 16:15:00,134.933,135.043,134.917,135.015,1592700006.0
2005-07-26 16:30:00,135.037,135.117,135.037,135.068,1554499996.0
2005-07-26 16:45:00,135.06,135.08,134.927,134.927,1337600004.0
2005-07-26 17:00:00,134.92,134.947,134.822,134.921,1816299999.0
2005-07-26 17:15:00,134.918,134.942,134.849,134.853,1154199993.0
2005-07-26 17:30:00,134.858,134.904,134.821,134.838,1279000000.0
2005-07-26 17:45:00,134.829,134.884,134.781,134.79,1347299992.0
2005-07-26 18:00:00,134.788,134.852,134.777,134.804,19298299964.0
2005-07-26 18:15:00,134.805,134.843,134.751,134.838,15653299972.0
2005-07-26 18:30:00,134.831,134.918,134.804,134.875,11420599994.0
2005-07-26 18:45:00,134.872,134.977,134.827,134.92,9410899987.0
2005-07-26 19:00:00,134.918,134.995,134.91,134.99,7288299987.0
2005-07-26 19:15:00,134.985,135.084,134.983,135.067,8031099984.0
2005-07-26 19:30:00,135.067,135.142,135.024,135.076,8548499989.0
2005-07-26 19:45:00,135.075,135.159,135.048,135.13,6528099978.0
2005-07-26 20:00:00,135.133,135.136,135.066,135.097,6779499986.0
2005-07-26 20:15:00,135.102,135.236,135.08,135.108,7623499998.0
2005-07-26 20:30:00,135.097,135.12,135.012,135.028,11280999962.0
2005-07-26 20:45:00,135.042,135.089,135.039,135.079,11373400010.0
2005-07-26 21:00:00,135.07,135.126,135.031,135.118,8529499963.0
2005-07-26 21:15:00,135.121,135.14,135.075,135.087,8503899975.0
2005-07-26 21:30:00,135.082,135.129,135.069,135.085,4258200002.0
2005-07-26 21:45:00,135.091,135.17,135.091,135.169,2095999996.0
2005-07-26 22:00:00,135.169,135.218,135.119,135.146,2682399986.0
2005-07-26 22:15:00,135.148,135.154,135.106,135.125,2795000005.0
2005-07-26 22:30:00,135.127,135.191,135.116,135.144,3495800008.0
2005-07-26 22:45:00,135.143,135.187,135.099,135.149,2629799997.0
2005-07-26 23:00:00,135.197,135.257,135.129,135.161,1451599990.0
2005-07-26 23:15:00,135.16,135.26,135.125,135.185,1313400002.0
2005-07-26 23:30:00,135.188,135.19,135.138,135.138,1082699997.0
2005-07-26 23:45:00,135.139,135.229,135.094,135.173,1493999991.0
2005-07-27 00:00:00,135.155,135.204,135.155,135.187,1015699990.0
2005-07-27 00:15:00,135.202,135.202,135.076,135.115,1295399998.0
2005-07-27 00:30:00,135.123,135.176,135.085,135.09,1190699997.0
2005-07-27 00:45:00,135.09,135.205,135.068,135.177,1232900002.0
2005-07-27 01:00:00,135.172,135.194,135.13,135.142,1409399999.0
2005-07-27 01:15:00,135.147,135.147,135.051,135.068,1407600001.0
2005-07-27 01:30:00,135.041,135.101,134.991,135.085,1736299993.0
2005-07-27 01:45:00,135.067,135.234,135.067,135.22,1447099997.0
2005-07-27 02:00:00,135.193,135.197,135.11,135.128,1488599994.0
2005-07-27 02:15:00,135.13,135.19,135.099,135.172,934800000.0
2005-07-27 02:30:00,135.14,135.188,135.113,135.145,1336999991.0
2005-07-27 02:45:00,135.15,135.2,135.135,135.174,1312800000.0
2005-07-27 03:00:00,135.145,135.204,135.132,135.193,1152499999.0
2005-07-27 03:15:00,135.204,135.421,135.204,135.394,1327100002.0
2005-07-27 03:30:00,135.387,135.4,135.305,135.316,1228900004.0
2005-07-27 03:45:00,135.32,135.341,135.237,135.264,1131100003.0
2005-07-27 04:00:00,135.259,135.274,135.194,135.238,1053999995.0
2005-07-27 04:15:00,135.231,135.352,135.231,135.33,1040699999.0
2005-07-27 04:30:00,135.342,135.39,135.328,135.349,1256100003.0
2005-07-27 04:45:00,135.343,135.471,135.34,135.42,1111400000.0
2005-07-27 05:00:00,135.414,135.447,135.356,135.422,1357899997.0
2005-07-27 05:15:00,135.429,135.435,135.398,135.422,967000005.0
2005-07-27 05:30:00,135.418,135.431,135.389,135.409,848500001.0
2005-07-27 05:45:00,135.413,135.442,135.409,135.432,1183099996.0
2005-07-27 06:00:00,135.422,135.438,135.353,135.371,775600001.0
2005-07-27 06:15:00,135.362,135.385,135.305,135.332,883199999.0
2005-07-27 06:30:00,135.33,135.374,135.315,135.335,1318799998.0
2005-07-27 06:45:00,135.336,135.347,135.317,135.33,1064499994.0
2005-07-27 07:00:00,135.342,135.362,135.315,135.332,1283099995.0
2005-07-27 07:15:00,135.325,135.345,135.303,135.32,969099997.0
2005-07-27 07:30:00,135.317,135.327,135.286,135.303,1304100003.0
2005-07-27 07:45:00,135.307,135.358,135.269,135.275,1274699991.0
2005-07-27 08:00:00,135.268,135.312,135.109,135.116,1389699995.0
2005-07-27 08:15:00,135.125,135.143,135.105,135.13,1289200010.0
2005-07-27 08:30:00,135.136,135.193,135.135,135.156,1450499996.0
2005-07-27 08:45:00,135.15,135.163,135.127,135.146,1414899991.0
2005-07-27 09:00:00,135.139,135.158,135.119,135.121,1155800002.0
2005-07-27 09:15:00,135.13,135.142,135.023,135.024,1187500003.0
2005-07-27 09:30:00,135.015,135.031,134.952,135.012,1287999994.0
2005-07-27 09:45:00,135.019,135.081,134.99,135.033,1414499998.0
2005-07-27 10:00:00,135.013,135.113,134.997,135.011,1259599996.0
2005-07-27 10:15:00,135.015,135.107,135.007,135.08,1474100007.0
2005-07-27 10:30:00,135.073,135.116,135.062,135.098,1375799997.0
2005-07-27 10:45:00,135.105,135.112,135.051,135.1,1256999991.0
2005-07-27 11:00:00,135.107,135.109,135.062,135.068,1363099987.0
2005-07-27 11:15:00,135.063,135.088,134.994,135.022,1523199994.0
2005-07-27 11:30:00,135.031,135.084,135.006,135.06,1310799994.0
2005-07-27 11:45:00,135.057,135.141,135.021,135.024,1460299998.0
2005-07-27 12:00:00,135.01,135.019,134.95,135.012,1333200003.0
2005-07-27 12:15:00,135.007,135.024,134.871,134.901,1262399996.0
2005-07-27 12:30:00,134.898,135.076,134.898,135.062,1336900000.0
2005-07-27 12:45:00,135.069,135.088,135.025,135.025,1609599995.0
2005-07-27 13:00:00,135.022,135.095,135.018,135.078,1084299999.0
2005-07-27 13:15:00,135.072,135.108,135.046,135.069,1016299993.0
2005-07-27 13:30:00,135.08,135.08,135.017,135.027,1404499998.0
2005-07-27 13:45:00,135.034,135.109,135.034,135.046,1320500012.0
2005-07-27 14:00:00,135.053,135.082,134.893,134.894,1596799994.0
2005-07-27 14:15:00,134.895,135.057,134.892,135.044,1289599990.0
2005-07-27 14:30:00,135.0,135.064,134.911,135.01,1479799999.0
2005-07-27 14:45:00,135.007,135.237,134.976,135.146,1436599995.0
2005-07-27 15:00:00,135.16,135.358,135.15,135.325,1540799995.0
2005-07-27 15:15:00,135.305,135.327,135.156,135.203,1347000006.0
2005-07-27 15:30:00,135.217,135.225,135.107,135.13,1712000000.0
2005-07-27 15:45:00,135.142,135.199,135.075,135.149,1320099993.0
2005-07-27 16:00:00,135.133,135.206,135.122,135.164,1487900002.0
2005-07-27 16:15:00,135.158,135.296,135.141,135.28,1387299988.0
2005-07-27 16:30:00,135.294,135.351,135.253,135.348,1366499997.0
2005-07-27 16:45:00,135.357,135.37,135.216,135.222,1318999996.0
2005-07-27 17:00:00,135.221,135.335,135.21,135.326,1437799993.0
2005-07-27 17:15:00,135.327,135.335,135.211,135.245,1446199997.0
2005-07-27 17:30:00,135.239,135.27,135.212,135.26,1046799995.0
2005-07-27 17:45:00,135.27,135.327,135.238,135.272,1241900004.0
2005-07-27 18:00:00,135.267,135.363,135.262,135.353,19091099981.0
2005-07-27 18:15:00,135.353,135.391,135.293,135.293,16358799997.0
2005-07-27 18:30:00,135.277,135.281,135.178,135.251,11582599964.0
2005-07-27 18:45:00,135.253,135.326,135.252,135.309,9527899993.0
2005-07-27 19:00:00,135.295,135.322,135.217,135.242,7477899959.0
2005-07-27 19:15:00,135.233,135.28,135.206,135.275,8955499979.0
2005-07-27 19:30:00,135.279,135.351,135.256,135.296,8449100010.0
2005-07-27 19:45:00,135.294,135.413,135.279,135.387,5882200008.0
2005-07-27 20:00:00,135.391,135.473,135.369,135.473,6748300008.0
2005-07-27 20:15:00,135.495,135.555,135.383,135.41,7414299989.0
2005-07-27 20:30:00,135.41,135.571,135.4,135.528,11046099973.0
2005-07-27 20:45:00,135.538,135.617,135.515,135.557,11722899968.0
2005-07-27 21:00:00,135.565,135.65,135.532,135.633,8494399994.0
2005-07-27 21:15:00,135.632,135.716,135.625,135.657,8896899990.0
2005-07-27 21:30:00,135.659,135.676,135.603,135.608,3703999995.0
2005-07-27 21:45:00,135.615,135.675,135.603,135.638,2367600006.0
2005-07-27 22:00:00,135.639,135.655,135.609,135.641,2661099994.0
2005-07-27 22:15:00,135.642,135.664,135.614,135.63,2484699993.0
2005-07-27 22:30:00,135.627,135.628,135.548,135.599,3543399988.0
2005-07-27 22:45:00,135.612,135.716,135.566,135.696,2688399994.0
2005-07-27 23:00:00,135.735,135.805,135.648,135.664,1615399997.0
2005-07-27 23:15:00,135.665,135.704,135.623,135.649,1421099986.0
2005-07-27 23:30:00,135.64,135.647,135.573,135.583,1130499999.0
2005-07-27 23:45:00,135.583,135.643,135.572,135.593,1329899994.0
2005-07-28 00:00:00,135.583,135.685,135.583,135.607,1027499999.0
2005-07-28 00:15:00,135.656,135.656,135.583,135.6,1259199991.0
2005-07-28 00:30:00,135.6,135.632,135.572,135.621,1144099999.0
2005-07-28 00:45:00,135.592,135.673,135.581,135.665,1267200000.0
2005-07-28 01:00:00,135.666,135.68,135.437,135.437,1273100003.0
2005-07-28 01:15:00,135.44,135.441,135.293,135.413,1553299992.0
2005-07-28 01:30:00,135.408,135.481,135.39,135.43,1522600008.0
2005-07-28 01:45:00,135.417,135.469,135.324,135.461,1170100005.0
2005-07-28 02:00:00,135.457,135.66,135.447,135.65,1498600001.0
2005-07-28 02:15:00,135.657,135.737,135.645,135.705,1549299995.0
2005-07-28 02:30:00,135.703,135.743,135.687,135.74,989999996.0
2005-07-28 02:45:00,135.746,135.759,135.696,135.7,1295199992.0
2005-07-28 03:00:00,135.695,135.738,135.644,135.7,1193599997.0
2005-07-28 03:15:00,135.689,135.725,135.679,135.699,1088100000.0
2005-07-28 03:30:00,135.695,135.715,135.69,135.704,1036400000.0
2005-07-28 03:45:00,135.708,135.715,135.649,135.678,931299999.0
2005-07-28 04:00:00,135.676,135.704,135.653,135.702,1225999999.0
2005-07-28 04:15:00,135.695,135.698,135.647,135.668,1194099996.0
2005-07-28 04:30:00,135.672,135.675,135.606,135.619,1223500001.0
2005-07-28 04:45:00,135.618,135.627,135.582,135.6,962700006.0
2005-07-28 05:00:00,135.608,135.645,135.595,135.63,904699997.0
2005-07-28 05:15:00,135.639,135.665,135.633,135.665,973600000.0
2005-07-28 05:30:00,135.65,135.678,135.627,135.649,754899994.0
2005-07-28 05:45:00,135.648,135.674,135.642,135.667,1019499995.0
2005-07-28 06:00:00,135.668,135.722,135.644,135.711,1055800002.0
2005-07-28 06:15:00,135.718,135.719,135.661,135.67,990499997.0
2005-07-28 06:30:00,135.672,135.726,135.672,135.688,1279900009.0
2005-07-28 06:45:00,135.693,135.728,135.658,135.687,1240300007.0
2005-07-28 07:00:00,135.688,135.705,135.678,135.69,1214699997.0
2005-07-28 07:15:00,135.685,135.721,135.67,135.7,1065200001.0
2005-07-28 07:30:00,135.69,135.722,135.662,135.67,1231999998.0
2005-07-28 07:45:00,135.662,135.678,135.647,135.655,1043600003.0
2005-07-28 08:00:00,135.652,135.664,135.575,135.58,1275199998.0
2005-07-28 08:15:00,135.587,135.613,135.495,135.525,1165900001.0
2005-07-28 08:30:00,135.531,135.59,135.511,135.59,1662299992.0
2005-07-28 08:45:00,135.597,135.703,135.573,135.685,1676699988.0
2005-07-28 09:00:00,135.675,135.691,135.566,135.663,1468699994.0
2005-07-28 09:15:00,135.675,135.697,135.613,135.626,1268900004.0
2005-07-28 09:30:00,135.628,135.744,135.624,135.694,1214999997.0
2005-07-28 09:45:00,135.687,135.717,135.649,135.692,1326499995.0
2005-07-28 10:00:00,135.676,135.759,135.671,135.697,1304199996.0
2005-07-28 10:15:00,135.701,135.956,135.701,135.956,1458799990.0
2005-07-28 10:30:00,135.959,135.967,135.906,135.922,1336799996.0
2005-07-28 10:45:00,135.92,136.01,135.902,135.943,1731999995.0
2005-07-28 11:00:00,135.923,136.005,135.902,135.922,1286599996.0
2005-07-28 11:15:00,135.914,136.093,135.914,136.001,1347299998.0
2005-07-28 11:30:00,136.016,136.033,135.934,136.005,1244799997.0
2005-07-28 11:45:00,136.011,136.069,135.88,135.892,1699999996.0
2005-07-28 12:00:00,135.892,135.935,135.751,135.768,1454399994.0
2005-07-28 12:15:00,135.767,135.819,135.72,135.795,1422399998.0
2005-07-28 12:30:00,135.796,135.937,135.796,135.893,1232799999.0
2005-07-28 12:45:00,135.898,135.944,135.845,135.878,1564400008.0
2005-07-28 13:00:00,135.89,135.932,135.828,135.89,1606999994.0
2005-07-28 13:15:00,135.884,135.979,135.884,135.943,1349799997.0
2005-07-28 13:30:00,135.94,136.003,135.882,135.949,1499099999.0
2005-07-28 13:45:00,135.967,135.989,135.907,135.969,1194299999.0
2005-07-28 14:00:00,135.97,136.009,135.956,135.97,1519000002.0
2005-07-28 14:15:00,135.967,135.983,135.917,135.946,1139000005.0
2005-07-28 14:30:00,135.946,135.958,135.842,135.901,1371399997.0
2005-07-28 14:45:00,135.896,135.949,135.822,135.842,1048099995.0
2005-07-28 15:00:00,135.833,135.87,135.784,135.8,1381399999.0
2005-07-28 15:15:00,135.807,135.848,135.757,135.757,1405900003.0
2005-07-28 15:30:00,135.755,135.807,135.69,135.729,1376700000.0
2005-07-28 15:45:00,135.743,135.885,135.743,135.797,1206999997.0
2005-07-28 16:00:00,135.775,135.805,135.686,135.79,1272799996.0
2005-07-28 16:15:00,135.785,135.795,135.739,135.747,1235499999.0
2005-07-28 16:30:00,135.752,135.847,135.739,135.795,1515099997.0
2005-07-28 16:45:00,135.798,135.857,135.784,135.834,1503199996.0
2005-07-28 17:00:00,135.842,135.903,135.822,135.903,1244299998.0
2005-07-28 17:15:00,135.926,136.265,135.926,136.188,1549900009.0
2005-07-28 17:30:00,136.175,136.177,136.065,136.162,1393299991.0
2005-07-28 17:45:00,136.167,136.167,136.114,136.136,1306600004.0
2005-07-28 18:00:00,136.151,136.159,136.043,136.09,18679499986.0
2005-07-28 18:15:00,136.097,136.118,135.97,136.036,16185499986.0
2005-07-28 18:30:00,136.043,136.121,136.02,136.02,11384599984.0
2005-07-28 18:45:00,136.02,136.093,136.006,136.086,10407399973.0
2005-07-28 19:00:00,136.093,136.154,136.054,136.11,7973300004.0
2005-07-28 19:15:00,136.103,136.14,136.089,136.092,8715299972.0
2005-07-28 19:30:00,136.103,136.16,136.026,136.039,8831799975.0
2005-07-28 19:45:00,136.03,136.058,135.985,135.99,6288499989.0
2005-07-28 20:00:00,135.998,136.099,135.991,136.017,6463599999.0
2005-07-28 20:15:00,136.021,136.055,135.975,136.005,7808499982.0
2005-07-28 20:30:00,135.997,136.021,135.945,136.01,10831400000.0
2005-07-28 20:45:00,136.018,136.043,135.976,135.997,10950999988.0
2005-07-28 21:00:00,136.011,136.041,135.968,136.011,8537100013.0
2005-07-28 21:15:00,136.01,136.069,135.976,136.046,8851700005.0
2005-07-28 21:30:00,136.043,136.065,136.022,136.063,3829699997.0
2005-07-28 21:45:00,136.08,136.109,136.006,136.05,2444100007.0
2005-07-28 22:00:00,136.049,136.075,135.998,135.998,2630299996.0
2005-07-28 22:15:00,136.003,136.041,135.973,136.01,2578499982.0
2005-07-28 22:30:00,136.027,136.035,135.974,136.006,3364699994.0
2005-07-28 22:45:00,136.002,136.06,135.945,136.058,3028699999.0
2005-07-28 23:00:00,136.077,136.089,135.976,136.01,1537099998.0
2005-07-28 23:15:00,136.018,136.086,135.977,136.009,1601099999.0
2005-07-28 23:30:00,136.012,136.034,135.977,136.002,1343999999.0
2005-07-28 23:45:00,136.001,136.035,135.986,136.013,957299999.0
2005-07-29 00:00:00,135.999,136.095,135.999,136.06,1187599988.0
2005-07-29 00:15:00,136.07,136.165,136.07,136.113,1329299994.0
2005-07-29 00:30:00,136.112,136.155,136.108,136.125,1361600004.0
2005-07-29 00:45:00,136.118,136.157,136.101,136.135,1533500005.0
2005-07-29 01:00:00,136.144,136.16,136.12,136.153,1164199994.0
2005-07-29 01:15:00,136.152,136.191,136.133,136.143,1594200003.0
2005-07-29 01:30:00,136.136,136.215,136.105,136.186,1620600002.0
2005-07-29 01:45:00,136.181,136.205,136.166,136.18,1348300011.0
2005-07-29 02:00:00,136.18,136.21,136.116,136.173,1085199998.0
2005-07-29 02:15:00,136.184,136.212,136.174,136.18,1373100001.0
2005-07-29 02:30:00,136.185,136.2,136.095,136.152,1246100001.0
2005-07-29 02:45:00,136.145,136.321,136.106,136.255,1234699998.0
2005-07-29 03:00:00,136.264,136.264,136.147,136.147,1259700003.0
2005-07-29 03:15:00,136.141,136.241,136.14,136.24,1529600008.0
2005-07-29 03:30:00,136.241,136.31,136.237,136.245,1092299998.0
2005-07-29 03:45:00,136.247,136.262,136.202,136.26,1101999992.0
2005-07-29 04:00:00,136.256,136.257,136.18,136.18,1034500003.0
2005-07-29 04:15:00,136.163,136.202,136.132,136.192,1136399998.0
2005-07-29 04:30:00,136.19,136.201,136.15,136.184,1138900000.0
2005-07-29 04:45:00,136.177,136.183,136.095,136.11,1109400000.0
2005-07-29 05:00:00,136.109,136.14,136.073,136.12,1290300009.0
2005-07-29 05:15:00,136.125,136.143,136.11,136.137,1187799995.0
2005-07-29 05:30:00,136.124,136.131,136.062,136.069,651599998.0
2005-07-29 05:45:00,136.072,136.1,136.043,136.08,1241699999.0
2005-07-29 06:00:00,136.077,136.089,136.017,136.05,1244499996.0
2005-07-29 06:15:00,136.055,136.059,136.018,136.022,1233899992.0
2005-07-29 06:30:00,136.027,136.056,136.011,136.045,1102599999.0
2005-07-29 06:45:00,136.05,136.055,136.018,136.03,963099996.0
2005-07-29 07:00:00,136.036,136.061,136.01,136.055,1313199990.0
2005-07-29 07:15:00,136.045,136.069,136.013,136.032,1159400007.0
2005-07-29 07:30:00,136.028,136.098,136.028,136.073,1035999992.0
2005-07-29 07:45:00,136.065,136.106,136.0,136.01,1139199993.0
2005-07-29 08:00:00,135.997,136.009,135.838,135.848,1365699987.0
2005-07-29 08:15:00,135.858,135.868,135.773,135.842,1242299987.0
2005-07-29 08:30:00,135.838,135.896,135.754,135.863,1679399987.0
2005-07-29 08:45:00,135.851,135.937,135.838,135.876,1466100008.0
2005-07-29 09:00:00,135.872,135.882,135.766,135.809,1239999993.0
2005-07-29 09:15:00,135.812,135.895,135.788,135.822,1357200001.0
2005-07-29 09:30:00,135.837,135.867,135.796,135.863,1090399997.0
2005-07-29 09:45:00,135.867,135.878,135.824,135.857,1138299995.0
2005-07-29 10:00:00,135.845,135.884,135.735,135.743,1260600003.0
2005-07-29 10:15:00,135.739,135.815,135.739,135.808,1556100002.0
2005-07-29 10:30:00,135.808,135.808,135.74,135.753,1493200002.0
2005-07-29 10:45:00,135.752,135.822,135.743,135.79,1318199997.0
2005-07-29 11:00:00,135.8,135.822,135.76,135.789,1394699995.0
2005-07-29 11:15:00,135.776,135.798,135.739,135.754,1507299994.0
2005-07-29 11:30:00,135.766,135.789,135.737,135.753,1726800000.0
2005-07-29 11:45:00,135.763,135.849,135.736,135.834,1437099996.0
2005-07-29 12:00:00,135.827,135.839,135.809,135.822,1507399995.0
2005-07-29 12:15:00,135.815,135.841,135.776,135.776,1149599999.0
2005-07-29 12:30:00,135.776,135.876,135.77,135.867,1545500001.0
2005-07-29 12:45:00,135.88,135.88,135.792,135.792,1365500002.0
2005-07-29 13:00:00,135.793,135.837,135.781,135.837,1104800000.0
2005-07-29 13:15:00,135.839,135.9,135.834,135.898,1403099997.0
2005-07-29 13:30:00,135.904,135.927,135.857,135.871,1064900002.0
2005-07-29 13:45:00,135.888,135.932,135.87,135.919,1112999996.0
2005-07-29 14:00:00,135.927,135.964,135.869,135.879,1527200006.0
2005-07-29 14:15:00,135.878,135.951,135.862,135.918,1052299998.0
2005-07-29 14:30:00,135.935,135.959,135.769,135.947,1519900001.0
2005-07-29 14:45:00,135.948,136.031,135.931,135.947,1448200010.0
2005-07-29 15:00:00,135.955,136.02,135.924,135.978,1372200003.0
2005-07-29 15:15:00,135.963,136.05,135.952,136.022,1368300001.0
2005-07-29 15:30:00,136.02,136.107,136.011,136.044,1190500001.0
2005-07-29 15:45:00,136.042,136.07,135.94,135.991,1390499991.0
2005-07-29 16:00:00,135.988,136.091,135.969,136.065,1558499990.0
2005-07-29 16:15:00,136.062,136.204,136.049,136.122,1483699992.0
2005-07-29 16:30:00,136.129,136.264,136.124,136.224,1384100012.0
2005-07-29 16:45:00,136.232,136.297,136.096,136.198,1684899992.0
2005-07-29 17:00:00,136.167,136.201,136.08,136.088,1576500011.0
2005-07-29 17:15:00,136.09,136.135,135.961,136.123,1487099995.0
2005-07-29 17:30:00,136.124,136.194,136.094,136.16,1236399999.0
2005-07-29 17:45:00,136.154,136.201,136.123,136.135,1131599995.0
2005-07-29 18:00:00,136.136,136.137,136.03,136.053,18600899976.0
2005-07-29 18:15:00,136.057,136.146,136.057,136.078,16014499968.0
2005-07-29 18:30:00,136.075,136.177,136.057,136.158,11381299969.0
2005-07-29 18:45:00,136.159,136.185,136.144,136.153,9431399988.0
2005-07-29 19:00:00,136.144,136.182,136.135,136.17,7418799986.0
2005-07-29 19:15:00,136.166,136.219,136.155,136.197,9159099989.0
2005-07-29 19:30:00,136.202,136.264,136.198,136.25,8749999996.0
2005-07-29 19:45:00,136.251,136.263,136.163,136.198,5657299988.0
2005-07-29 20:00:00,136.207,136.256,136.194,136.24,6130000006.0
2005-07-29 20:15:00,136.25,136.273,136.175,136.213,7959099986.0
2005-07-29 20:30:00,136.21,136.257,136.201,136.257,10912199951.0
2005-07-29 20:45:00,136.262,136.344,136.243,136.305,10322299982.0
2005-07-29 21:00:00,136.308,136.353,136.271,136.285,8553399978.0
2005-07-29 21:15:00,136.281,136.312,136.248,136.286,8231299996.0
2005-07-29 21:30:00,136.281,136.296,136.26,136.27,4192799992.0
2005-07-29 21:45:00,136.272,136.356,136.268,136.281,2365100011.0
2005-07-29 22:00:00,136.278,136.365,136.275,136.365,3088499992.0
2005-07-29 22:15:00,136.373,136.41,136.369,136.388,2397999991.0
2005-07-29 22:30:00,136.388,136.439,136.357,136.357,3405100006.0
2005-07-29 22:45:00,136.354,136.455,136.338,136.352,2703799993.0
2005-07-31 23:00:00,136.423,136.521,136.394,136.473,1365700005.0
2005-07-31 23:15:00,136.48,136.515,136.453,136.495,1355799999.0
2005-07-31 23:30:00,136.488,136.509,136.432,136.471,1507099997.0
2005-07-31 23:45:00,136.469,136.578,136.448,136.57,1608499992.0
2005-08-01 00:00:00,136.414,136.578,136.414,136.469,1280599985.0
2005-08-01 00:15:00,136.477,136.534,136.473,136.522,1051899996.0
2005-08-01 00:30:00,136.501,136.59,136.501,136.579,1217799997.0
2005-08-01 00:45:00,136.55,136.632,136.538,136.599,1526700001.0
2005-08-01 01:00:00,136.591,136.685,136.58,136.662,1452599999.0
2005-08-01 01:15:00,136.675,136.679,136.584,136.592,1215899997.0
2005-08-01 01:30:00,136.599,136.654,136.556,136.588,1280200003.0
2005-08-01 01:45:00,136.592,136.595,136.54,136.55,1284099999.0
2005-08-01 02:00:00,136.547,136.548,136.458,136.498,1248899998.0
2005-08-01 02:15:00,136.503,136.546,136.493,136.546,1410599998.0
2005-08-01 02:30:00,136.54,136.594,136.528,136.567,1273199999.0
2005-08-01 02:45:00,136.584,136.6,136.469,136.538,1469399995.0
2005-08-01 03:00:00,136.529,136.601,136.514,136.57,1305800003.0
2005-08-01 03:15:00,136.571,136.576,136.502,136.52,1451599992.0
2005-08-01 03:30:00,136.513,136.547,136.505,136.505,924899993.0
2005-08-01 03:45:00,136.512,136.568,136.505,136.567,1046299997.0
2005-08-01 04:00:00,136.566,136.63,136.549,136.599,1712699995.0
2005-08-01 04:15:00,136.588,136.687,136.57,136.655,1330099999.0
2005-08-01 04:30:00,136.668,136.722,136.638,136.678,1273900005.0
2005-08-01 04:45:00,136.671,136.699,136.646,136.694,1080099998.0
2005-08-01 05:00:00,136.696,136.709,136.638,136.65,1150200003.0
2005-08-01 05:15:00,136.648,136.664,136.575,136.664,1186600000.0
2005-08-01 05:30:00,136.658,136.673,136.635,136.655,1000699991.0
2005-08-01 05:45:00,136.669,136.689,136.642,136.67,1108600001.0
2005-08-01 06:00:00,136.662,136.688,136.649,136.687,1240399997.0
2005-08-01 06:15:00,136.692,136.694,136.635,136.638,1076800002.0
2005-08-01 06:30:00,136.63,136.634,136.575,136.615,1316599992.0
2005-08-01 06:45:00,136.638,136.664,136.594,136.63,1337399995.0
2005-08-01 07:00:00,136.636,136.657,136.61,136.641,1280799999.0
2005-08-01 07:15:00,136.636,136.658,136.582,136.591,883599997.0
2005-08-01 07:30:00,136.588,136.627,136.585,136.585,1241300007.0
2005-08-01 07:45:00,136.584,136.611,136.57,136.601,1194299998.0
2005-08-01 08:00:00,136.602,136.66,136.602,136.646,1129700002.0
2005-08-01 08:15:00,136.648,136.653,136.538,136.541,1059800001.0
2005-08-01 08:30:00,136.541,136.638,136.539,136.606,1469899991.0
2005-08-01 08:45:00,136.61,136.646,136.566,136.642,1427999995.0
2005-08-01 09:00:00,136.643,136.645,136.431,136.431,1445000007.0
2005-08-01 09:15:00,136.423,136.524,136.37,136.476,1300599999.0
2005-08-01 09:30:00,136.477,136.588,136.477,136.563,1507199999.0
2005-08-01 09:45:00,136.574,136.615,136.531,136.553,1309699997.0
2005-08-01 10:00:00,136.564,136.671,136.53,136.631,1281299991.0
2005-08-01 10:15:00,136.619,136.619,136.374,136.512,1399399993.0
2005-08-01 10:30:00,136.517,136.628,136.498,136.598,1620000001.0
2005-08-01 10:45:00,136.606,136.693,136.589,136.675,1219699999.0
2005-08-01 11:00:00,136.669,136.676,136.607,136.632,1502000008.0
2005-08-01 11:15:00,136.637,136.645,136.583,136.617,1844900006.0
2005-08-01 11:30:00,136.614,136.618,136.54,136.582,1301999988.0
2005-08-01 11:45:00,136.582,136.605,136.565,136.583,1400499998.0
2005-08-01 12:00:00,136.575,136.644,136.563,136.611,1366700002.0
2005-08-01 12:15:00,136.605,136.737,136.599,136.71,1208000003.0
2005-08-01 12:30:00,136.716,136.803,136.708,136.786,1308399992.0
2005-08-01 12:45:00,136.788,136.817,136.725,136.754,1394199999.0
2005-08-01 13:00:00,136.766,136.766,136.616,136.675,1128999997.0
2005-08-01 13:15:00,136.673,136.733,136.609,136.694,1456399995.0
2005-08-01 13:30:00,136.69,136.74,136.68,136.688,1355600005.0
2005-08-01 13:45:00,136.691,136.705,136.602,136.602,1091800005.0
2005-08-01 14:00:00,136.611,136.66,136.582,136.635,1322499997.0
2005-08-01 14:15:00,136.639,136.81,136.62,136.807,1433799999.0
2005-08-01 14:30:00,136.797,136.806,136.665,136.73,1447499991.0
2005-08-01 14:45:00,136.737,136.758,136.711,136.742,1340399993.0
2005-08-01 15:00:00,136.754,136.816,136.735,136.785,1295700002.0
2005-08-01 15:15:00,136.768,136.819,136.75,136.75,1363800005.0
2005-08-01 15:30:00,136.752,136.857,136.752,136.796,1594299992.0
2005-08-01 15:45:00,136.796,136.874,136.79,136.874,1425299984.0
2005-08-01 16:00:00,136.877,136.915,136.813,136.896,1348000002.0
2005-08-01 16:15:00,136.893,136.965,136.892,136.904,1381499999.0
2005-08-01 16:30:00,136.915,136.971,136.792,136.792,1420000008.0
2005-08-01 16:45:00,136.815,136.878,136.757,136.878,1350199999.0
2005-08-01 17:00:00,136.89,136.902,136.771,136.772,1397199992.0
2005-08-01 17:15:00,136.765,136.817,136.735,136.768,1189800004.0
2005-08-01 17:30:00,136.774,136.881,136.774,136.856,1222300003.0
2005-08-01 17:45:00,136.856,136.856,136.704,136.731,1268900004.0
2005-08-01 18:00:00,136.733,136.86,136.712,136.845,18798399993.0
2005-08-01 18:15:00,136.845,136.869,136.797,136.816,16300399986.0
2005-08-01 18:30:00,136.81,136.917,136.792,136.907,11352999997.0
2005-08-01 18:45:00,136.9,136.906,136.782,136.798,10322199996.0
2005-08-01 19:00:00,136.799,136.838,136.784,136.807,7466399992.0
2005-08-01 19:15:00,136.808,136.829,136.782,136.782,8861299980.0
2005-08-01 19:30:00,136.779,136.8,136.737,136.748,8528099991.0
2005-08-01 19:45:00,136.744,136.791,136.722,136.739,6587899984.0
2005-08-01 20:00:00,136.75,136.826,136.745,136.82,6539299982.0
2005-08-01 20:15:00,136.828,136.869,136.782,136.834,6971300019.0
2005-08-01 20:30:00,136.827,136.869,136.808,136.86,11068699992.0
2005-08-01 20:45:00,136.862,136.888,136.725,136.748,10855400003.0
2005-08-01 21:00:00,136.749,136.749,136.676,136.696,8196699982.0
2005-08-01 21:15:00,136.699,136.714,136.661,136.665,8164099977.0
2005-08-01 21:30:00,136.663,136.726,136.663,136.723,3887299989.0
2005-08-01 21:45:00,136.69,136.76,136.667,136.759,2660599998.0
2005-08-01 22:00:00,136.751,136.792,136.733,136.738,2554699993.0
2005-08-01 22:15:00,136.74,136.772,136.717,136.755,2510399997.0
2005-08-01 22:30:00,136.748,136.799,136.715,136.745,3475800002.0
2005-08-01 22:45:00,136.751,136.784,136.653,136.669,2622100000.0
2005-08-01 23:00:00,136.712,136.719,136.615,136.672,1550900001.0
2005-08-01 23:15:00,136.67,136.714,136.638,136.675,1443800005.0
2005-08-01 23:30:00,136.677,136.786,136.662,136.776,1264900002.0
2005-08-01 23:45:00,136.772,136.83,136.64,136.765,1146399996.0
2005-08-02 00:00:00,136.754,136.781,136.723,136.725,971399998.0
2005-08-02 00:15:00,136.73,136.741,136.687,136.7,1188100001.0
2005-08-02 00:30:00,136.702,136.822,136.689,136.763,1429400000.0
2005-08-02 00:45:00,136.768,136.768,136.707,136.707,1393999996.0
2005-08-02 01:00:00,136.703,136.711,136.613,136.656,1551699988.0
2005-08-02 01:15:00,136.662,136.729,136.652,136.711,1544699998.0
2005-08-02 01:30:00,136.699,136.755,136.676,136.75,1571199995.0
2005-08-02 01:45:00,136.746,136.785,136.733,136.75,1227299999.0
2005-08-02 02:00:00,136.756,136.809,136.724,136.75,1411499992.0
2005-08-02 02:15:00,136.753,136.761,136.716,136.728,1211200000.0
2005-08-02 02:30:00,136.744,136.772,136.72,136.744,940499998.0
2005-08-02 02:45:00,136.749,136.757,136.72,136.727,1227499997.0
2005-08-02 03:00:00,136.735,136.735,136.647,136.702,1353399996.0
2005-08-02 03:15:00,136.705,136.717,136.618,136.62,1436199997.0
2005-08-02 03:30:00,136.631,136.637,136.529,136.57,1220599991.0
2005-08-02 03:45:00,136.579,136.58,136.431,136.437,997299996.0
2005-08-02 04:00:00,136.427,136.536,136.416,136.523,1167300000.0
2005-08-02 04:15:00,136.521,136.568,136.511,136.563,1113900003.0
2005-08-02 04:30:00,136.577,136.597,136.538,136.58,1304799993.0
2005-08-02 04:45:00,136.573,136.589,136.5,136.502,1190600001.0
2005-08-02 05:00:00,136.496,136.525,136.476,136.525,973999997.0
2005-08-02 05:15:00,136.535,136.592,136.508,136.555,1325700001.0
2005-08-02 05:30:00,136.548,136.609,136.54,136.597,790599994.0
2005-08-02 05:45:00,136.597,136.621,136.591,136.609,1004800000.0
2005-08-02 06:00:00,136.6,136.675,136.59,136.648,1497599998.0
2005-08-02 06:15:00,136.656,136.656,136.607,136.614,1090900001.0
2005-08-02 06:30:00,136.61,136.675,136.59,136.638,1147799995.0
2005-08-02 06:45:00,136.636,136.648,136.583,136.61,1396199995.0
2005-08-02 07:00:00,136.615,136.654,136.595,136.612,1452600000.0
2005-08-02 07:15:00,136.605,136.645,136.595,136.635,1121700001.0
2005-08-02 07:30:00,136.625,136.625,136.544,136.544,1510000003.0
2005-08-02 07:45:00,136.539,136.579,136.5,136.569,991899997.0
2005-08-02 08:00:00,136.562,136.577,136.452,136.454,1290100001.0
2005-08-02 08:15:00,136.446,136.447,136.302,136.308,1235699996.0
2005-08-02 08:30:00,136.306,136.306,136.154,136.171,1204800001.0
2005-08-02 08:45:00,136.182,136.235,136.131,136.17,1452799994.0
2005-08-02 09:00:00,136.177,136.191,136.067,136.069,1666000004.0
2005-08-02 09:15:00,136.073,136.076,135.924,136.019,1325299996.0
2005-08-02 09:30:00,136.03,136.142,136.03,136.131,1097800004.0
2005-08-02 09:45:00,136.136,136.217,136.115,136.161,1316099995.0
2005-08-02 10:00:00,136.166,136.217,136.139,136.175,1133200000.0
2005-08-02 10:15:00,136.171,136.213,136.125,136.182,1637800003.0
2005-08-02 10:30:00,136.189,136.209,136.134,136.148,1367099994.0
2005-08-02 10:45:00,136.153,136.166,136.069,136.135,1355499994.0
2005-08-02 11:00:00,136.137,136.137,136.082,136.108,1464199995.0
2005-08-02 11:15:00,136.095,136.112,136.008,136.035,1450400003.0
2005-08-02 11:30:00,136.036,136.132,136.03,136.105,1497199998.0
2005-08-02 11:45:00,136.115,136.189,136.114,136.163,1385300009.0
2005-08-02 12:00:00,136.166,136.19,136.119,136.14,1481399992.0
2005-08-02 12:15:00,136.147,136.181,136.092,136.114,1037100001.0
2005-08-02 12:30:00,136.117,136.162,136.093,136.101,1163999999.0
2005-08-02 12:45:00,136.123,136.194,136.115,136.169,1278499995.0
2005-08-02 13:00:00,136.182,136.273,136.15,136.224,1302199993.0
2005-08-02 13:15:00,136.216,136.261,136.131,136.131,1014000000.0
2005-08-02 13:30:00,136.139,136.162,136.082,136.082,1206500000.0
2005-08-02 13:45:00,136.081,136.153,136.081,136.113,997700001.0
2005-08-02 14:00:00,136.12,136.133,136.058,136.061,1279599996.0
2005-08-02 14:15:00,136.037,136.061,135.933,135.984,1195300002.0
2005-08-02 14:30:00,135.965,136.229,135.956,136.164,1532600000.0
2005-08-02 14:45:00,136.165,136.185,136.042,136.042,1298499999.0
2005-08-02 15:00:00,136.062,136.107,136.029,136.074,1790099991.0
2005-08-02 15:15:00,136.062,136.08,135.998,136.054,1442199997.0
2005-08-02 15:30:00,136.052,136.11,136.028,136.041,1388099997.0
2005-08-02 15:45:00,136.05,136.119,136.019,136.036,1497099995.0
2005-08-02 16:00:00,136.023,136.066,135.93,136.058,1480799999.0
2005-08-02 16:15:00,136.061,136.065,135.97,136.025,1074100001.0
2005-08-02 16:30:00,136.027,136.027,135.94,135.96,1547299997.0
2005-08-02 16:45:00,135.96,135.992,135.872,135.873,1452500003.0
2005-08-02 17:00:00,135.857,135.874,135.794,135.801,1414999999.0
2005-08-02 17:15:00,135.79,135.897,135.79,135.882,1143599993.0
2005-08-02 17:30:00,135.877,135.921,135.832,135.856,1374699995.0
2005-08-02 17:45:00,135.852,135.86,135.79,135.82,1130499995.0
2005-08-02 18:00:00,135.813,135.817,135.758,135.798,19034699990.0
2005-08-02 18:15:00,135.798,135.826,135.757,135.805,16002599955.0
2005-08-02 18:30:00,135.8,135.876,135.788,135.874,11339699992.0
2005-08-02 18:45:00,135.865,135.896,135.803,135.838,9613299992.0
2005-08-02 19:00:00,135.833,135.866,135.79,135.853,7398099993.0
2005-08-02 19:15:00,135.843,135.899,135.802,135.887,8725899987.0
2005-08-02 19:30:00,135.891,135.924,135.872,135.9,8396699988.0
2005-08-02 19:45:00,135.893,135.899,135.865,135.88,6200899989.0
2005-08-02 20:00:00,135.901,135.958,135.858,135.909,6376199997.0
2005-08-02 20:15:00,135.92,135.982,135.883,135.905,7335999971.0
2005-08-02 20:30:00,135.908,135.914,135.835,135.835,11539999982.0
2005-08-02 20:45:00,135.84,135.878,135.836,135.878,10878599996.0
2005-08-02 21:00:00,135.883,135.914,135.863,135.875,8632299992.0
2005-08-02 21:15:00,135.867,135.926,135.846,135.904,8196399987.0
2005-08-02 21:30:00,135.902,135.945,135.866,135.888,3814299989.0
2005-08-02 21:45:00,135.89,135.901,135.837,135.849,2306999995.0
2005-08-02 22:00:00,135.853,135.883,135.841,135.858,2784500001.0
2005-08-02 22:15:00,135.865,135.93,135.857,135.907,2713700009.0
2005-08-02 22:30:00,135.907,135.909,135.853,135.86,3409699990.0
2005-08-02 22:45:00,135.862,135.897,135.823,135.834,2698200004.0
2005-08-02 23:00:00,135.855,135.914,135.817,135.882,1754300000.0
2005-08-02 23:15:00,135.87,135.897,135.775,135.822,1754700000.0
2005-08-02 23:30:00,135.825,135.832,135.783,135.801,1269499996.0
2005-08-02 23:45:00,135.799,135.885,135.787,135.84,1357199999.0
2005-08-03 00:00:00,135.833,135.861,135.754,135.782,952599996.0
2005-08-03 00:15:00,135.785,135.799,135.745,135.75,1321600003.0
2005-08-03 00:30:00,135.75,135.813,135.736,135.758,1301400001.0
2005-08-03 00:45:00,135.757,135.804,135.752,135.769,1153300000.0
2005-08-03 01:00:00,135.771,135.828,135.771,135.828,1480600000.0
2005-08-03 01:15:00,135.8,135.819,135.741,135.816,1399799997.0
2005-08-03 01:30:00,135.79,135.858,135.75,135.849,1515400004.0
2005-08-03 01:45:00,135.849,135.853,135.771,135.794,1401399995.0
2005-08-03 02:00:00,135.803,135.847,135.794,135.804,1094599997.0
2005-08-03 02:15:00,135.82,135.906,135.805,135.88,1328400009.0
2005-08-03 02:30:00,135.878,135.895,135.838,135.851,1264600002.0
2005-08-03 02:45:00,135.848,135.86,135.777,135.795,1274900005.0
2005-08-03 03:00:00,135.805,135.836,135.778,135.803,1166299995.0
2005-08-03 03:15:00,135.838,135.851,135.792,135.817,1561000002.0
2005-08-03 03:30:00,135.818,135.892,135.792,135.815,1055399999.0
2005-08-03 03:45:00,135.819,135.838,135.788,135.838,989899997.0
2005-08-03 04:00:00,135.838,135.992,135.828,135.94,1294299998.0
2005-08-03 04:15:00,135.948,135.978,135.918,135.928,1241799998.0
2005-08-03 04:30:00,135.938,135.995,135.933,135.98,908499993.0
2005-08-03 04:45:00,135.965,135.965,135.867,135.901,1159899999.0
2005-08-03 05:00:00,135.9,135.935,135.89,135.903,1274100006.0
2005-08-03 05:15:00,135.901,135.95,135.875,135.944,1275700003.0
2005-08-03 05:30:00,135.934,136.001,135.893,135.992,900499993.0
2005-08-03 05:45:00,135.988,136.058,135.981,136.023,1170899999.0
2005-08-03 06:00:00,136.014,136.05,135.996,136.019,1237700003.0
2005-08-03 06:15:00,136.03,136.055,136.0,136.028,1256699998.0
2005-08-03 06:30:00,136.027,136.049,136.002,136.009,1240099999.0
2005-08-03 06:45:00,136.01,136.024,135.987,136.015,1184199995.0
2005-08-03 07:00:00,136.022,136.035,135.99,136.035,1524299994.0
2005-08-03 07:15:00,136.024,136.066,136.016,136.066,1020699989.0
2005-08-03 07:30:00,136.072,136.101,136.0,136.031,1409500002.0
2005-08-03 07:45:00,136.024,136.103,136.0,136.095,897199998.0
2005-08-03 08:00:00,136.092,136.12,136.045,136.046,1197299999.0
2005-08-03 08:15:00,136.035,136.173,136.03,136.167,1222200001.0
2005-08-03 08:30:00,136.161,136.212,136.117,136.197,1653499983.0
2005-08-03 08:45:00,136.202,136.212,136.092,136.212,1273999993.0
2005-08-03 09:00:00,136.217,136.265,136.156,136.265,1463999992.0
2005-08-03 09:15:00,136.268,136.283,136.24,136.253,1225500003.0
2005-08-03 09:30:00,136.253,136.323,136.25,136.311,1387399997.0
2005-08-03 09:45:00,136.319,136.32,136.271,136.289,1276099987.0
2005-08-03 10:00:00,136.275,136.345,136.263,136.264,1245799997.0
2005-08-03 10:15:00,136.254,136.396,136.243,136.392,1436399992.0
2005-08-03 10:30:00,136.392,136.545,136.371,136.541,1450800004.0
2005-08-03 10:45:00,136.525,136.611,136.488,136.586,1828599996.0
2005-08-03 11:00:00,136.583,136.931,136.576,136.82,1326799999.0
2005-08-03 11:15:00,136.826,137.091,136.823,137.082,1188300008.0
2005-08-03 11:30:00,137.094,137.126,136.963,136.976,1305799998.0
2005-08-03 11:45:00,136.992,137.09,136.984,137.013,1392999997.0
2005-08-03 12:00:00,137.005,137.1,137.004,137.04,1474399994.0
2005-08-03 12:15:00,137.031,137.035,136.97,136.996,1024400000.0
2005-08-03 12:30:00,137.001,137.044,136.965,136.972,1410400005.0
2005-08-03 12:45:00,136.984,137.041,136.922,136.922,1386099996.0
2005-08-03 13:00:00,136.932,136.956,136.821,136.865,1183099999.0
2005-08-03 13:15:00,136.847,136.887,136.795,136.81,1262299998.0
2005-08-03 13:30:00,136.815,136.849,136.796,136.836,1092699995.0
2005-08-03 13:45:00,136.823,136.823,136.765,136.768,1090000009.0
2005-08-03 14:00:00,136.777,136.858,136.768,136.785,1510399997.0
2005-08-03 14:15:00,136.791,136.902,136.771,136.882,1381599998.0
2005-08-03 14:30:00,136.879,136.931,136.858,136.927,1499299993.0
2005-08-03 14:45:00,136.912,136.936,136.825,136.854,1293799993.0
2005-08-03 15:00:00,136.862,136.897,136.824,136.886,1189700003.0
2005-08-03 15:15:00,136.858,136.893,136.825,136.853,1305400000.0
2005-08-03 15:30:00,136.867,136.881,136.819,136.835,1551299992.0
2005-08-03 15:45:00,136.843,136.916,136.84,136.894,1259199997.0
2005-08-03 16:00:00,136.905,136.91,136.845,136.893,1613299994.0
2005-08-03 16:15:00,136.899,136.961,136.888,136.92,1420899997.0
2005-08-03 16:30:00,136.919,136.956,136.782,136.792,1609799998.0
2005-08-03 16:45:00,136.788,136.847,136.768,136.842,1320899995.0
2005-08-03 17:00:00,136.863,137.063,136.81,137.057,1647799999.0
2005-08-03 17:15:00,137.063,137.093,136.988,137.047,1691299999.0
2005-08-03 17:30:00,137.047,137.075,136.999,137.054,1350200001.0
2005-08-03 17:45:00,137.049,137.088,136.959,136.978,1325799997.0
2005-08-03 18:00:00,136.984,137.055,136.984,137.035,19608599964.0
2005-08-03 18:15:00,137.032,137.049,136.966,137.0,15665000001.0
2005-08-03 18:30:00,136.991,137.026,136.968,136.99,11586799998.0
2005-08-03 18:45:00,136.989,136.998,136.929,136.95,9930999995.0
2005-08-03 19:00:00,136.941,136.954,136.893,136.92,8297599979.0
2005-08-03 19:15:00,136.915,137.011,136.908,137.006,8376999996.0
2005-08-03 19:30:00,137.009,137.047,136.973,136.987,8330999979.0
2005-08-03 19:45:00,136.995,137.039,136.968,136.978,6439700003.0
2005-08-03 20:00:00,136.987,137.004,136.939,136.965,7193400006.0
2005-08-03 20:15:00,136.985,137.001,136.92,136.94,7437300000.0
2005-08-03 20:30:00,136.933,137.024,136.93,136.992,10993999955.0
2005-08-03 20:45:00,136.997,137.021,136.915,136.93,10958099984.0
2005-08-03 21:00:00,136.931,136.986,136.931,136.98,9142899990.0
2005-08-03 21:15:00,136.978,136.989,136.922,136.965,8782499988.0
2005-08-03 21:30:00,136.961,136.972,136.911,136.956,3721199972.0
2005-08-03 21:45:00,136.94,137.001,136.935,136.97,2477099997.0
2005-08-03 22:00:00,136.967,137.003,136.943,136.968,2658000005.0
2005-08-03 22:15:00,136.975,137.007,136.959,136.97,2599999981.0
2005-08-03 22:30:00,136.971,137.056,136.967,136.977,3523500000.0
2005-08-03 22:45:00,136.985,137.004,136.977,136.985,2617999991.0
2005-08-03 23:00:00,137.025,137.088,136.966,137.047,1518899998.0
2005-08-03 23:15:00,137.055,137.084,136.98,137.003,1776299989.0
2005-08-03 23:30:00,137.021,137.071,136.984,137.012,1136900000.0
2005-08-03 23:45:00,137.01,137.045,137.002,137.033,1406899998.0
2005-08-04 00:00:00,137.023,137.069,137.012,137.052,1267500003.0
2005-08-04 00:15:00,137.096,137.096,137.023,137.04,1256199993.0
2005-08-04 00:30:00,137.042,137.125,137.038,137.053,1447200000.0
2005-08-04 00:45:00,137.055,137.079,137.047,137.054,1349399994.0
2005-08-04 01:00:00,137.045,137.065,137.011,137.042,1230499997.0
2005-08-04 01:15:00,137.055,137.088,136.938,136.942,1225199994.0
2005-08-04 01:30:00,136.94,137.042,136.936,137.032,1509599998.0
2005-08-04 01:45:00,137.031,137.063,137.031,137.041,1342099999.0
2005-08-04 02:00:00,137.043,137.064,136.982,136.982,1393800003.0
2005-08-04 02:15:00,136.993,137.056,136.979,137.056,1527600004.0
2005-08-04 02:30:00,137.063,137.13,137.037,137.037,1022799997.0
2005-08-04 02:45:00,137.042,137.084,136.99,136.99,1139599999.0
2005-08-04 03:00:00,136.975,136.975,136.805,136.855,1093200001.0
2005-08-04 03:15:00,136.868,137.175,136.852,137.095,1400399997.0
2005-08-04 03:30:00,137.098,137.155,136.997,137.002,1208999989.0
2005-08-04 03:45:00,137.005,137.016,136.897,136.958,1051299995.0
2005-08-04 04:00:00,136.957,136.971,136.882,136.918,1296699998.0
2005-08-04 04:15:00,136.892,136.93,136.876,136.913,1360799991.0
2005-08-04 04:30:00,136.912,136.986,136.896,136.982,1344200005.0
2005-08-04 04:45:00,136.969,137.056,136.955,137.05,1026000004.0
2005-08-04 05:00:00,137.042,137.058,136.964,137.0,1133800002.0
2005-08-04 05:15:00,137.007,137.017,136.977,136.991,1038299990.0
2005-08-04 05:30:00,136.977,137.022,136.949,136.96,1121199996.0
2005-08-04 05:45:00,136.962,136.973,136.903,136.922,1168700007.0
2005-08-04 06:00:00,136.922,136.974,136.919,136.92,1100299997.0
2005-08-04 06:15:00,136.926,136.945,136.898,136.917,1206899992.0
2005-08-04 06:30:00,136.918,136.957,136.895,136.902,1119900001.0
2005-08-04 06:45:00,136.91,136.96,136.891,136.91,1319299997.0
2005-08-04 07:00:00,136.918,136.947,136.904,136.929,1460300000.0
2005-08-04 07:15:00,136.929,136.963,136.857,136.862,1113599998.0
2005-08-04 07:30:00,136.86,136.95,136.859,136.937,1343199996.0
2005-08-04 07:45:00,136.935,136.96,136.898,136.925,1125699999.0
2005-08-04 08:00:00,136.923,136.937,136.821,136.851,1371399996.0
2005-08-04 08:15:00,136.851,136.882,136.787,136.789,1240700005.0
2005-08-04 08:30:00,136.781,136.804,136.733,136.781,1382799997.0
2005-08-04 08:45:00,136.792,136.806,136.703,136.765,1344099998.0
2005-08-04 09:00:00,136.765,136.821,136.73,136.746,1521899998.0
2005-08-04 09:15:00,136.744,136.779,136.671,136.699,1048899993.0
2005-08-04 09:30:00,136.702,136.84,136.702,136.78,1502599995.0
2005-08-04 09:45:00,136.775,136.888,136.766,136.869,1387099993.0
2005-08-04 10:00:00,136.87,137.144,136.87,136.993,1311500000.0
2005-08-04 10:15:00,136.984,137.0,136.927,136.971,1367599998.0
2005-08-04 10:30:00,136.978,137.057,136.942,137.057,1213200005.0
2005-08-04 10:45:00,137.057,137.069,136.995,137.039,1309399992.0
2005-08-04 11:00:00,137.035,137.035,136.939,136.995,1311799992.0
2005-08-04 11:15:00,136.983,137.142,136.973,137.139,1412799995.0
2005-08-04 11:30:00,137.152,137.167,136.962,137.049,1466099990.0
2005-08-04 11:45:00,137.053,137.197,137.052,137.096,1751900003.0
2005-08-04 12:00:00,137.093,137.154,137.067,137.14,1263199992.0
2005-08-04 12:15:00,137.137,137.488,137.137,137.438,1258700010.0
2005-08-04 12:30:00,137.436,137.486,137.394,137.439,1219799995.0
2005-08-04 12:45:00,137.469,137.525,137.393,137.394,1178100001.0
2005-08-04 13:00:00,137.402,137.557,137.347,137.517,1338999997.0
2005-08-04 13:15:00,137.52,137.53,137.367,137.367,1357999992.0
2005-08-04 13:30:00,137.367,137.445,137.356,137.419,1095600005.0
2005-08-04 13:45:00,137.423,137.423,137.336,137.336,1039600003.0
2005-08-04 14:00:00,137.341,137.344,137.301,137.308,1559600003.0
2005-08-04 14:15:00,137.283,137.352,137.275,137.345,1315299993.0
2005-08-04 14:30:00,137.328,137.34,137.258,137.298,1548800007.0
2005-08-04 14:45:00,137.312,137.39,137.262,137.387,1318900006.0
2005-08-04 15:00:00,137.388,137.455,137.381,137.402,1414499992.0
2005-08-04 15:15:00,137.385,137.459,137.373,137.437,1481100006.0
2005-08-04 15:30:00,137.438,137.438,137.346,137.347,1137600003.0
2005-08-04 15:45:00,137.35,137.43,137.332,137.417,1449100000.0
2005-08-04 16:00:00,137.44,137.573,137.423,137.562,1415899988.0
2005-08-04 16:15:00,137.57,137.595,137.515,137.547,1440899999.0
2005-08-04 16:30:00,137.55,137.715,137.54,137.686,1275800000.0
2005-08-04 16:45:00,137.68,137.692,137.623,137.653,1338799994.0
2005-08-04 17:00:00,137.657,137.808,137.63,137.784,1580700004.0
2005-08-04 17:15:00,137.776,137.786,137.64,137.647,1498700007.0
2005-08-04 17:30:00,137.655,137.706,137.617,137.66,1299200001.0
2005-08-04 17:45:00,137.663,137.69,137.575,137.625,1248999991.0
2005-08-04 18:00:00,137.613,137.716,137.594,137.673,20013899957.0
2005-08-04 18:15:00,137.673,137.742,137.646,137.705,16061899998.0
2005-08-04 18:30:00,137.701,137.701,137.565,137.585,11093199969.0
2005-08-04 18:45:00,137.582,137.64,137.575,137.631,9739499981.0
2005-08-04 19:00:00,137.623,137.683,137.579,137.66,7927599998.0
2005-08-04 19:15:00,137.655,137.682,137.599,137.599,9191399993.0
2005-08-04 19:30:00,137.601,137.644,137.576,137.604,9126900000.0
2005-08-04 19:45:00,137.605,137.643,137.571,137.59,6721199989.0
2005-08-04 20:00:00,137.59,137.65,137.56,137.629,6773999971.0
2005-08-04 20:15:00,137.615,137.695,137.593,137.67,7708899980.0
2005-08-04 20:30:00,137.669,137.722,137.655,137.695,11270399994.0
2005-08-04 20:45:00,137.697,137.771,137.688,137.733,10402599999.0
2005-08-04 21:00:00,137.73,137.799,137.72,137.756,7899099983.0
2005-08-04 21:15:00,137.76,137.788,137.728,137.754,7750799964.0
2005-08-04 21:30:00,137.75,137.774,137.701,137.738,4363499990.0
2005-08-04 21:45:00,137.748,137.783,137.717,137.758,2327799993.0
2005-08-04 22:00:00,137.762,137.843,137.748,137.798,2797199987.0
2005-08-04 22:15:00,137.785,137.815,137.783,137.795,2822499996.0
2005-08-04 22:30:00,137.796,137.825,137.773,137.801,3636700011.0
2005-08-04 22:45:00,137.799,137.811,137.692,137.711,2775099986.0
2005-08-04 23:00:00,137.78,137.831,137.696,137.831,1539800000.0
2005-08-04 23:15:00,137.827,137.831,137.66,137.758,1244600001.0
2005-08-04 23:30:00,137.748,137.811,137.746,137.784,1483999993.0
2005-08-04 23:45:00,137.745,137.805,137.652,137.729,1393900000.0
2005-08-05 00:00:00,137.717,137.735,137.681,137.69,966499998.0
2005-08-05 00:15:00,137.688,137.728,137.626,137.645,1424699999.0
2005-08-05 00:30:00,137.648,137.729,137.623,137.688,1244099997.0
2005-08-05 00:45:00,137.693,137.738,137.666,137.698,1294899992.0
2005-08-05 01:00:00,137.695,137.731,137.684,137.694,1268500009.0
2005-08-05 01:15:00,137.705,137.771,137.692,137.725,1502199995.0
2005-08-05 01:30:00,137.692,137.76,137.636,137.717,1542400004.0
2005-08-05 01:45:00,137.715,137.821,137.699,137.767,1471100006.0
2005-08-05 02:00:00,137.765,137.809,137.737,137.783,1029000000.0
2005-08-05 02:15:00,137.787,137.79,137.682,137.737,1136899998.0
2005-08-05 02:30:00,137.738,137.777,137.716,137.76,997099998.0
2005-08-05 02:45:00,137.77,137.802,137.709,137.729,1436599993.0
2005-08-05 03:00:00,137.737,137.804,137.723,137.741,1241900001.0
2005-08-05 03:15:00,137.752,137.767,137.698,137.739,1230000001.0
2005-08-05 03:30:00,137.737,137.75,137.645,137.646,1158500002.0
2005-08-05 03:45:00,137.654,137.718,137.652,137.718,1101899998.0
2005-08-05 04:00:00,137.716,137.757,137.706,137.74,1009399996.0
2005-08-05 04:15:00,137.731,137.791,137.712,137.758,1258500007.0
2005-08-05 04:30:00,137.768,137.844,137.76,137.802,1046099998.0
2005-08-05 04:45:00,137.805,137.859,137.805,137.843,1187600006.0
2005-08-05 05:00:00,137.84,137.874,137.832,137.863,1196099997.0
2005-08-05 05:15:00,137.885,137.998,137.885,137.934,1144499993.0
2005-08-05 05:30:00,137.945,138.112,137.925,138.077,1181000001.0
2005-08-05 05:45:00,138.083,138.149,138.05,138.075,1068600003.0
2005-08-05 06:00:00,138.064,138.122,138.044,138.113,1384599997.0
2005-08-05 06:15:00,138.131,138.167,138.115,138.134,1111500002.0
2005-08-05 06:30:00,138.125,138.125,138.055,138.065,1052900002.0
2005-08-05 06:45:00,138.066,138.128,138.047,138.089,1044099997.0
2005-08-05 07:00:00,138.101,138.101,138.051,138.09,1455099989.0
2005-08-05 07:15:00,138.073,138.158,138.073,138.132,1346900003.0
2005-08-05 07:30:00,138.14,138.16,138.092,138.137,1147999997.0
2005-08-05 07:45:00,138.132,138.208,138.118,138.138,1427299996.0
2005-08-05 08:00:00,138.132,138.132,138.038,138.067,1112599999.0
2005-08-05 08:15:00,138.063,138.098,137.995,137.995,1213999994.0
2005-08-05 08:30:00,137.993,138.021,137.822,137.865,1465200000.0
2005-08-05 08:45:00,137.868,137.93,137.853,137.888,1466599996.0
2005-08-05 09:00:00,137.875,137.888,137.82,137.845,1330000003.0
2005-08-05 09:15:00,137.833,137.839,137.736,137.752,1338899994.0
2005-08-05 09:30:00,137.752,137.866,137.752,137.863,1022199998.0
2005-08-05 09:45:00,137.869,138.004,137.867,137.942,1355999991.0
2005-08-05 10:00:00,137.913,137.999,137.888,137.99,1293800006.0
2005-08-05 10:15:00,137.991,138.056,137.898,138.047,1361999997.0
2005-08-05 10:30:00,138.041,138.063,137.962,138.038,1474399998.0
2005-08-05 10:45:00,138.049,138.143,138.031,138.065,1358699998.0
2005-08-05 11:00:00,138.067,138.185,138.056,138.131,1280499998.0
2005-08-05 11:15:00,138.124,138.142,138.033,138.035,1694399996.0
2005-08-05 11:30:00,138.028,138.117,138.016,138.066,1519900002.0
2005-08-05 11:45:00,138.06,138.09,138.036,138.088,1436999992.0
2005-08-05 12:00:00,138.085,138.09,137.988,138.032,1483199999.0
2005-08-05 12:15:00,138.024,138.034,137.964,137.984,1208099997.0
2005-08-05 12:30:00,137.987,138.084,137.978,138.071,1525000008.0
2005-08-05 12:45:00,138.067,138.067,137.978,137.978,1332999999.0
2005-08-05 13:00:00,137.982,138.018,137.952,138.0,1219500000.0
2005-08-05 13:15:00,137.997,138.175,137.985,138.175,1379799994.0
2005-08-05 13:30:00,138.147,138.147,138.026,138.119,1231799993.0
2005-08-05 13:45:00,138.099,138.099,137.984,138.049,1090899999.0
2005-08-05 14:00:00,138.061,138.134,138.052,138.101,1301499989.0
2005-08-05 14:15:00,138.105,138.248,138.095,138.201,1159899998.0
2005-08-05 14:30:00,138.153,138.323,138.025,138.144,1612300004.0
2005-08-05 14:45:00,138.121,138.32,138.084,138.29,1338099996.0
2005-08-05 15:00:00,138.295,138.299,138.143,138.144,1489899998.0
2005-08-05 15:15:00,138.142,138.245,138.11,138.245,1372599999.0
2005-08-05 15:30:00,138.267,138.325,138.223,138.26,1246400004.0
2005-08-05 15:45:00,138.26,138.281,138.147,138.23,1423099997.0
2005-08-05 16:00:00,138.227,138.348,138.214,138.214,1265499991.0
2005-08-05 16:15:00,138.21,138.236,138.155,138.232,1434900007.0
2005-08-05 16:30:00,138.245,138.292,138.208,138.256,1663299995.0
2005-08-05 16:45:00,138.258,138.327,138.236,138.252,1447800002.0
2005-08-05 17:00:00,138.248,138.294,138.193,138.239,1705899989.0
2005-08-05 17:15:00,138.225,138.229,138.166,138.209,1321300000.0
2005-08-05 17:30:00,138.193,138.193,138.049,138.056,1140400000.0
2005-08-05 17:45:00,138.04,138.138,138.024,138.135,1078400006.0
2005-08-05 18:00:00,138.133,138.154,138.1,138.107,19193399997.0
2005-08-05 18:15:00,138.102,138.218,138.036,138.195,15664299951.0
2005-08-05 18:30:00,138.185,138.188,138.132,138.173,11055099972.0
2005-08-05 18:45:00,138.174,138.213,138.162,138.206,10165099998.0
2005-08-05 19:00:00,138.202,138.244,138.146,138.244,7472599978.0
2005-08-05 19:15:00,138.233,138.263,138.18,138.239,8672299988.0
2005-08-05 19:30:00,138.239,138.303,138.215,138.266,8941800009.0
2005-08-05 19:45:00,138.256,138.294,138.21,138.227,6239300003.0
2005-08-05 20:00:00,138.227,138.266,138.215,138.23,6876999988.0
2005-08-05 20:15:00,138.235,138.322,138.22,138.302,7495699979.0
2005-08-05 20:30:00,138.3,138.348,138.29,138.331,11356399992.0
2005-08-05 20:45:00,138.337,138.343,138.274,138.274,10970299993.0
2005-08-05 21:00:00,138.266,138.331,138.263,138.28,8293899988.0
2005-08-05 21:15:00,138.28,138.316,138.236,138.275,8222199983.0
2005-08-05 21:30:00,138.272,138.292,138.211,138.225,4110799992.0
2005-08-05 21:45:00,138.231,138.29,138.225,138.289,2343100001.0
2005-08-05 22:00:00,138.289,138.34,138.27,138.306,2611900001.0
2005-08-05 22:15:00,138.312,138.334,138.295,138.295,2480099993.0
2005-08-05 22:30:00,138.298,138.354,138.248,138.294,3408499993.0
2005-08-05 22:45:00,138.308,138.333,138.246,138.328,2318999998.0
2005-08-07 23:00:00,138.35,138.439,138.287,138.41,1591099985.0
2005-08-07 23:15:00,138.383,138.451,138.37,138.435,1505100001.0
2005-08-07 23:30:00,138.433,138.473,138.346,138.407,1681099991.0
2005-08-07 23:45:00,138.407,138.476,138.311,138.415,1584599999.0
2005-08-08 00:00:00,138.31,138.469,138.31,138.415,1379899997.0
2005-08-08 00:15:00,138.42,138.472,138.385,138.4,1255000000.0
2005-08-08 00:30:00,138.404,138.47,138.402,138.431,1333299993.0
2005-08-08 00:45:00,138.442,138.499,138.436,138.447,1255799999.0
2005-08-08 01:00:00,138.453,138.538,138.443,138.509,1538499999.0
2005-08-08 01:15:00,138.523,138.571,138.511,138.541,1225599990.0
2005-08-08 01:30:00,138.537,138.596,138.523,138.583,1791999995.0
2005-08-08 01:45:00,138.582,138.619,138.572,138.583,1369999992.0
2005-08-08 02:00:00,138.572,138.641,138.546,138.618,1206600002.0
2005-08-08 02:15:00,138.629,138.698,138.622,138.662,1347299994.0
2005-08-08 02:30:00,138.659,138.71,138.645,138.69,1141799998.0
2005-08-08 02:45:00,138.697,138.76,138.665,138.753,1298100006.0
2005-08-08 03:00:00,138.762,138.77,138.656,138.67,1274499994.0
2005-08-08 03:15:00,138.683,138.708,138.53,138.532,1260600002.0
2005-08-08 03:30:00,138.527,138.662,138.495,138.653,1146499989.0
2005-08-08 03:45:00,138.643,138.658,138.594,138.622,1072999994.0
2005-08-08 04:00:00,138.614,138.675,138.597,138.635,1187199996.0
2005-08-08 04:15:00,138.634,138.655,138.621,138.632,1085799996.0
2005-08-08 04:30:00,138.643,138.668,138.612,138.627,1140199994.0
2005-08-08 04:45:00,138.617,138.665,138.599,138.641,1418799997.0
2005-08-08 05:00:00,138.657,138.664,138.582,138.63,1245900006.0
2005-08-08 05:15:00,138.627,138.75,138.62,138.737,1145700001.0
2005-08-08 05:30:00,138.73,138.739,138.642,138.68,1257900005.0
2005-08-08 05:45:00,138.682,138.717,138.646,138.695,1464699995.0
2005-08-08 06:00:00,138.691,138.74,138.63,138.63,1396799996.0
2005-08-08 06:15:00,138.631,138.661,138.575,138.588,1299500003.0
2005-08-08 06:30:00,138.583,138.807,138.539,138.732,1189600000.0
2005-08-08 06:45:00,138.707,138.716,138.484,138.558,1403299999.0
2005-08-08 07:00:00,138.575,138.641,138.494,138.58,1230200000.0
2005-08-08 07:15:00,138.568,138.615,138.523,138.593,1057500000.0
2005-08-08 07:30:00,138.572,138.598,138.46,138.46,1177400005.0
2005-08-08 07:45:00,138.419,138.489,138.4,138.489,1286599992.0
2005-08-08 08:00:00,138.478,138.661,138.442,138.661,1278900004.0
2005-08-08 08:15:00,138.663,138.663,138.494,138.558,1296599996.0
2005-08-08 08:30:00,138.563,138.571,138.451,138.463,1421999998.0
2005-08-08 08:45:00,138.468,138.561,138.466,138.538,1221900001.0
2005-08-08 09:00:00,138.537,138.644,138.533,138.601,1463199996.0
2005-08-08 09:15:00,138.602,138.615,138.464,138.499,1181700000.0
2005-08-08 09:30:00,138.526,138.547,138.46,138.517,1248900003.0
2005-08-08 09:45:00,138.53,138.716,138.523,138.716,1393199996.0
2005-08-08 10:00:00,138.712,138.743,138.654,138.673,1251000001.0
2005-08-08 10:15:00,138.671,138.735,138.67,138.718,1428100004.0
2005-08-08 10:30:00,138.719,138.744,138.574,138.574,1578900008.0
2005-08-08 10:45:00,138.57,138.622,138.552,138.622,1272500002.0
2005-08-08 11:00:00,138.632,138.632,138.511,138.548,1399199996.0
2005-08-08 11:15:00,138.529,138.565,138.455,138.457,1656999994.0
2005-08-08 11:30:00,138.472,138.507,138.432,138.446,1534700002.0
2005-08-08 11:45:00,138.444,138.444,138.261,138.309,1412199995.0
2005-08-08 12:00:00,138.307,138.368,138.307,138.323,1452700000.0
2005-08-08 12:15:00,138.315,138.408,138.315,138.364,1229600000.0
2005-08-08 12:30:00,138.369,138.411,138.215,138.232,1455699994.0
2005-08-08 12:45:00,138.238,138.238,138.069,138.073,1478700012.0
2005-08-08 13:00:00,138.087,138.178,138.028,138.038,995799997.0
2005-08-08 13:15:00,138.036,138.151,138.029,138.142,1573700014.0
2005-08-08 13:30:00,138.149,138.198,138.075,138.187,1179099998.0
2005-08-08 13:45:00,138.197,138.216,138.124,138.13,1208600009.0
2005-08-08 14:00:00,138.144,138.159,138.104,138.111,1439100001.0
2005-08-08 14:15:00,138.097,138.197,138.085,138.187,1576100001.0
2005-08-08 14:30:00,138.193,138.202,138.138,138.152,1544899987.0
2005-08-08 14:45:00,138.148,138.164,138.11,138.152,1306700001.0
2005-08-08 15:00:00,138.162,138.193,138.126,138.142,1377299991.0
2005-08-08 15:15:00,138.132,138.163,138.123,138.134,1347100001.0
2005-08-08 15:30:00,138.127,138.245,138.119,138.198,1353700003.0
2005-08-08 15:45:00,138.207,138.209,138.109,138.149,1257999998.0
2005-08-08 16:00:00,138.172,138.173,138.074,138.119,1210400000.0
2005-08-08 16:15:00,138.118,138.267,138.108,138.225,1305699996.0
2005-08-08 16:30:00,138.212,138.212,138.13,138.139,1360899989.0
2005-08-08 16:45:00,138.142,138.198,138.121,138.198,1361400003.0
2005-08-08 17:00:00,138.199,138.22,138.173,138.215,1282399991.0
2005-08-08 17:15:00,138.21,138.292,138.194,138.269,1045700005.0
2005-08-08 17:30:00,138.257,138.264,138.204,138.261,1198699995.0
2005-08-08 17:45:00,138.255,138.317,138.239,138.26,807100001.0
2005-08-08 18:00:00,138.251,138.265,138.21,138.217,18202099960.0
2005-08-08 18:15:00,138.217,138.274,138.16,138.243,16421399969.0
2005-08-08 18:30:00,138.239,138.314,138.229,138.295,11565899954.0
2005-08-08 18:45:00,138.288,138.296,138.253,138.281,9579200029.0
2005-08-08 19:00:00,138.277,138.374,138.277,138.34,7946499990.0
2005-08-08 19:15:00,138.346,138.408,138.344,138.361,8737399974.0
2005-08-08 19:30:00,138.357,138.4,138.306,138.333,8782299987.0
2005-08-08 19:45:00,138.332,138.475,138.322,138.466,6230099985.0
2005-08-08 20:00:00,138.469,138.518,138.459,138.489,6689500000.0
2005-08-08 20:15:00,138.496,138.503,138.415,138.454,7746499998.0
2005-08-08 20:30:00,138.448,138.493,138.435,138.473,11498899999.0
2005-08-08 20:45:00,138.479,138.509,138.461,138.488,10889999999.0
2005-08-08 21:00:00,138.501,138.537,138.461,138.493,8266699956.0
2005-08-08 21:15:00,138.493,138.571,138.491,138.554,8135199992.0
2005-08-08 21:30:00,138.543,138.558,138.485,138.505,4395299992.0
2005-08-08 21:45:00,138.507,138.508,138.455,138.471,2503900007.0
2005-08-08 22:00:00,138.47,138.532,138.452,138.498,2456899990.0
2005-08-08 22:15:00,138.5,138.537,138.491,138.537,2923600003.0
2005-08-08 22:30:00,138.539,138.581,138.497,138.502,2922799991.0
2005-08-08 22:45:00,138.504,138.54,138.473,138.484,2529099995.0
2005-08-08 23:00:00,138.561,138.565,138.469,138.539,1673099997.0
2005-08-08 23:15:00,138.532,138.545,138.431,138.453,1560399998.0
2005-08-08 23:30:00,138.455,138.511,138.429,138.478,853499997.0
2005-08-08 23:45:00,138.492,138.545,138.467,138.501,1147999997.0
2005-08-09 00:00:00,138.459,138.537,138.453,138.517,1250799997.0
2005-08-09 00:15:00,138.495,138.514,138.445,138.469,1385999995.0
2005-08-09 00:30:00,138.465,138.498,138.441,138.442,1302799999.0
2005-08-09 00:45:00,138.44,138.46,138.389,138.389,1270599994.0
2005-08-09 01:00:00,138.385,138.45,138.352,138.384,1464999994.0
2005-08-09 01:15:00,138.397,138.445,138.382,138.442,1439999997.0
2005-08-09 01:30:00,138.44,138.457,138.413,138.449,1678500003.0
2005-08-09 01:45:00,138.455,138.46,138.419,138.44,1239699990.0
2005-08-09 02:00:00,138.44,138.488,138.43,138.463,1232299995.0
2005-08-09 02:15:00,138.47,138.516,138.426,138.516,1375499999.0
2005-08-09 02:30:00,138.52,138.548,138.486,138.504,1396699993.0
2005-08-09 02:45:00,138.51,138.537,138.456,138.515,1159100002.0
2005-08-09 03:00:00,138.53,138.626,138.462,138.482,1372800009.0
2005-08-09 03:15:00,138.478,138.482,138.368,138.408,1567400001.0
2005-08-09 03:30:00,138.403,138.423,138.34,138.343,1311300006.0
2005-08-09 03:45:00,138.341,138.378,138.249,138.378,1055299997.0
2005-08-09 04:00:00,138.374,138.374,138.304,138.34,1358499989.0
2005-08-09 04:15:00,138.342,138.387,138.306,138.373,1086400005.0
2005-08-09 04:30:00,138.39,138.39,138.311,138.358,1076600006.0
2005-08-09 04:45:00,138.345,138.39,138.32,138.355,1014299999.0
2005-08-09 05:00:00,138.356,138.365,138.274,138.311,1390799999.0
2005-08-09 05:15:00,138.302,138.302,138.231,138.276,1053999993.0
2005-08-09 05:30:00,138.268,138.313,138.234,138.284,1020999994.0
2005-08-09 05:45:00,138.287,138.287,138.216,138.235,988799999.0
2005-08-09 06:00:00,138.223,138.277,138.223,138.262,1264399999.0
2005-08-09 06:15:00,138.265,138.314,138.253,138.286,1095199996.0
2005-08-09 06:30:00,138.289,138.289,138.187,138.194,1184899999.0
2005-08-09 06:45:00,138.201,138.287,138.194,138.281,1529800008.0
2005-08-09 07:00:00,138.286,138.286,138.214,138.25,1519899993.0
2005-08-09 07:15:00,138.245,138.348,138.243,138.347,1385599999.0
2005-08-09 07:30:00,138.349,138.497,138.332,138.49,1652100006.0
2005-08-09 07:45:00,138.478,138.705,138.441,138.689,1167599995.0
2005-08-09 08:00:00,138.692,138.692,138.538,138.545,1435899994.0
2005-08-09 08:15:00,138.562,138.565,138.48,138.498,1275799988.0
2005-08-09 08:30:00,138.503,138.601,138.496,138.582,1388299995.0
2005-08-09 08:45:00,138.587,138.614,138.547,138.612,1416699999.0
2005-08-09 09:00:00,138.606,138.606,138.51,138.581,1105200000.0
2005-08-09 09:15:00,138.588,138.625,138.512,138.519,1207799995.0
2005-08-09 09:30:00,138.525,138.615,138.472,138.593,1232699992.0
2005-08-09 09:45:00,138.592,138.615,138.56,138.598,1230800005.0
2005-08-09 10:00:00,138.588,138.601,138.514,138.53,1427100002.0
2005-08-09 10:15:00,138.528,138.637,138.519,138.585,1922700012.0
2005-08-09 10:30:00,138.592,138.629,138.557,138.62,1238900000.0
2005-08-09 10:45:00,138.63,138.67,138.59,138.615,1538500000.0
2005-08-09 11:00:00,138.621,138.655,138.589,138.651,1280300010.0
2005-08-09 11:15:00,138.643,138.672,138.637,138.655,1305900003.0
2005-08-09 11:30:00,138.663,138.677,138.584,138.614,1699500000.0
2005-08-09 11:45:00,138.614,138.632,138.58,138.613,1465900002.0
2005-08-09 12:00:00,138.605,138.647,138.587,138.647,1295299997.0
2005-08-09 12:15:00,138.636,138.704,138.626,138.662,1362400003.0
2005-08-09 12:30:00,138.665,138.68,138.577,138.68,1118300002.0
2005-08-09 12:45:00,138.683,138.683,138.569,138.585,1285800001.0
2005-08-09 13:00:00,138.588,138.615,138.559,138.578,1188599998.0
2005-08-09 13:15:00,138.58,138.657,138.57,138.657,1186699996.0
2005-08-09 13:30:00,138.656,138.669,138.614,138.65,1421699993.0
2005-08-09 13:45:00,138.655,138.676,138.619,138.622,799200000.0
2005-08-09 14:00:00,138.633,138.634,138.529,138.614,1490599996.0
2005-08-09 14:15:00,138.615,138.622,138.554,138.583,1166100006.0
2005-08-09 14:30:00,138.578,138.612,138.472,138.485,1433199999.0
2005-08-09 14:45:00,138.492,138.494,138.294,138.318,1098299994.0
2005-08-09 15:00:00,138.325,138.397,138.271,138.363,1525699990.0
2005-08-09 15:15:00,138.35,138.402,138.35,138.36,1404299991.0
2005-08-09 15:30:00,138.352,138.352,138.239,138.272,1197300000.0
2005-08-09 15:45:00,138.278,138.393,138.219,138.393,1238700001.0
2005-08-09 16:00:00,138.398,138.412,138.29,138.332,1172599996.0
2005-08-09 16:15:00,138.335,138.337,138.302,138.318,1198600002.0
2005-08-09 16:30:00,138.324,138.347,138.296,138.309,1275700000.0
2005-08-09 16:45:00,138.315,138.361,138.29,138.301,1301500000.0
2005-08-09 17:00:00,138.3,138.362,138.249,138.33,1365899999.0
2005-08-09 17:15:00,138.32,138.357,138.284,138.303,1402899995.0
2005-08-09 17:30:00,138.295,138.325,138.273,138.325,1323100001.0
2005-08-09 17:45:00,138.328,138.375,138.309,138.357,983700008.0
2005-08-09 18:00:00,138.35,138.381,138.303,138.323,18879599984.0
2005-08-09 18:15:00,138.325,138.393,138.3,138.391,15632399992.0
2005-08-09 18:30:00,138.35,138.417,138.329,138.402,11810399982.0
2005-08-09 18:45:00,138.398,138.407,138.315,138.332,9096699963.0
2005-08-09 19:00:00,138.325,138.392,138.32,138.387,7689099979.0
2005-08-09 19:15:00,138.404,138.438,138.382,138.386,8857699974.0
2005-08-09 19:30:00,138.39,138.466,138.382,138.41,8738099984.0
2005-08-09 19:45:00,138.41,138.455,138.379,138.438,6363799993.0
2005-08-09 20:00:00,138.442,138.473,138.421,138.449,6825100000.0
2005-08-09 20:15:00,138.457,138.546,138.358,138.415,7949500002.0
2005-08-09 20:30:00,138.422,138.605,138.318,138.38,11105899988.0
2005-08-09 20:45:00,138.38,138.442,138.371,138.395,10444500007.0
2005-08-09 21:00:00,138.394,138.445,138.394,138.429,8472400009.0
2005-08-09 21:15:00,138.426,138.479,138.405,138.452,8530199971.0
2005-08-09 21:30:00,138.451,138.502,138.434,138.45,4385400010.0
2005-08-09 21:45:00,138.45,138.517,138.448,138.496,2308899993.0
2005-08-09 22:00:00,138.497,138.517,138.448,138.474,2793099993.0
2005-08-09 22:15:00,138.483,138.493,138.44,138.45,2760199995.0
2005-08-09 22:30:00,138.447,138.465,138.403,138.422,3443199996.0
2005-08-09 22:45:00,138.425,138.462,138.371,138.383,2552599993.0
2005-08-09 23:00:00,138.427,138.501,138.409,138.461,1666899995.0
2005-08-09 23:15:00,138.482,138.5,138.37,138.493,1343699993.0
2005-08-09 23:30:00,138.482,138.549,138.384,138.502,1649400001.0
2005-08-09 23:45:00,138.5,138.509,138.413,138.473,1078100000.0
2005-08-10 00:00:00,138.464,138.48,138.408,138.437,1248400000.0
2005-08-10 00:15:00,138.445,138.473,138.402,138.404,1253500000.0
2005-08-10 00:30:00,138.402,138.423,138.316,138.32,1396299996.0
2005-08-10 00:45:00,138.32,138.353,138.287,138.305,1300499991.0
2005-08-10 01:00:00,138.307,138.348,138.276,138.295,1285199995.0
2005-08-10 01:15:00,138.305,138.305,138.198,138.232,1376599994.0
2005-08-10 01:30:00,138.226,138.239,138.152,138.198,1391999999.0
2005-08-10 01:45:00,138.194,138.203,138.083,138.092,1220200001.0
2005-08-10 02:00:00,138.097,138.113,137.899,138.03,1293499993.0
2005-08-10 02:15:00,138.034,138.034,137.846,137.859,1394599994.0
2005-08-10 02:30:00,137.855,137.933,137.846,137.912,1422499991.0
2005-08-10 02:45:00,137.891,137.962,137.857,137.888,1203499996.0
2005-08-10 03:00:00,137.881,137.881,137.774,137.776,1253900001.0
2005-08-10 03:15:00,137.786,137.795,137.623,137.629,1559200004.0
2005-08-10 03:30:00,137.613,137.719,137.613,137.703,1594399995.0
2005-08-10 03:45:00,137.708,137.728,137.618,137.626,1026300001.0
2005-08-10 04:00:00,137.636,137.651,137.603,137.622,1193700000.0
2005-08-10 04:15:00,137.608,137.641,137.534,137.615,1253999993.0
2005-08-10 04:30:00,137.636,137.695,137.621,137.664,1145799997.0
2005-08-10 04:45:00,137.655,137.675,137.615,137.67,1528600002.0
2005-08-10 05:00:00,137.666,137.673,137.624,137.663,1158999996.0
2005-08-10 05:15:00,137.669,137.71,137.64,137.673,1338899999.0
2005-08-10 05:30:00,137.664,137.69,137.647,137.672,1190899993.0
2005-08-10 05:45:00,137.668,137.691,137.621,137.64,1007899993.0
2005-08-10 06:00:00,137.632,137.69,137.63,137.68,1235499999.0
2005-08-10 06:15:00,137.685,137.701,137.641,137.65,925300006.0
2005-08-10 06:30:00,137.648,137.651,137.595,137.595,1122000001.0
2005-08-10 06:45:00,137.604,137.613,137.484,137.484,1345600001.0
2005-08-10 07:00:00,137.488,137.506,137.437,137.5,1862299995.0
2005-08-10 07:15:00,137.497,137.639,137.473,137.56,1255299998.0
2005-08-10 07:30:00,137.556,137.642,137.534,137.625,1226600003.0
2005-08-10 07:45:00,137.624,137.652,137.563,137.652,1172899996.0
2005-08-10 08:00:00,137.649,137.659,137.485,137.492,1138700006.0
2005-08-10 08:15:00,137.488,137.655,137.473,137.641,1486699992.0
2005-08-10 08:30:00,137.642,137.67,137.561,137.63,1767099996.0
2005-08-10 08:45:00,137.632,137.668,137.595,137.614,1412199999.0
2005-08-10 09:00:00,137.607,137.625,137.524,137.62,1414100007.0
2005-08-10 09:15:00,137.616,137.622,137.563,137.565,1387399993.0
2005-08-10 09:30:00,137.548,137.58,137.516,137.56,1416100000.0
2005-08-10 09:45:00,137.574,137.69,137.558,137.624,1422099996.0
2005-08-10 10:00:00,137.627,137.65,137.58,137.596,1271699998.0
2005-08-10 10:15:00,137.595,137.599,137.475,137.522,1417700000.0
2005-08-10 10:30:00,137.51,137.629,137.488,137.613,1119699999.0
2005-08-10 10:45:00,137.616,137.616,137.348,137.409,1341299991.0
2005-08-10 11:00:00,137.421,137.555,137.41,137.541,1447600004.0
2005-08-10 11:15:00,137.529,137.697,137.503,137.642,1678299988.0
2005-08-10 11:30:00,137.642,137.665,137.466,137.628,1530000000.0
2005-08-10 11:45:00,137.615,137.626,137.54,137.553,1821500009.0
2005-08-10 12:00:00,137.536,137.536,137.355,137.363,1255900004.0
2005-08-10 12:15:00,137.356,137.465,137.348,137.391,1182599994.0
2005-08-10 12:30:00,137.387,137.476,137.385,137.461,1340499991.0
2005-08-10 12:45:00,137.472,137.475,137.325,137.325,1341399999.0
2005-08-10 13:00:00,137.324,137.437,137.324,137.401,1244299998.0
2005-08-10 13:15:00,137.385,137.538,137.385,137.499,1121899996.0
2005-08-10 13:30:00,137.497,137.554,137.48,137.554,1170500000.0
2005-08-10 13:45:00,137.546,137.546,137.432,137.432,1393900000.0
2005-08-10 14:00:00,137.437,137.442,137.362,137.364,1469899999.0
2005-08-10 14:15:00,137.362,137.405,137.339,137.395,1343399997.0
2005-08-10 14:30:00,137.388,137.46,137.377,137.408,1233299994.0
2005-08-10 14:45:00,137.402,137.424,137.37,137.371,1391299993.0
2005-08-10 15:00:00,137.382,137.39,137.324,137.368,1436799996.0
2005-08-10 15:15:00,137.349,137.368,137.212,137.221,1279299999.0
2005-08-10 15:30:00,137.21,137.286,137.198,137.244,1285799994.0
2005-08-10 15:45:00,137.251,137.255,137.159,137.185,1069599993.0
2005-08-10 16:00:00,137.151,137.181,137.068,137.077,1381599999.0
2005-08-10 16:15:00,137.067,137.096,136.837,136.86,1251299996.0
2005-08-10 16:30:00,136.86,136.924,136.784,136.79,1402899992.0
2005-08-10 16:45:00,136.797,136.908,136.784,136.83,1361300000.0
2005-08-10 17:00:00,136.834,136.88,136.712,136.712,1330299994.0
2005-08-10 17:15:00,136.69,136.758,136.629,136.634,1415100006.0
2005-08-10 17:30:00,136.638,136.749,136.624,136.624,1249500002.0
2005-08-10 17:45:00,136.598,136.663,136.555,136.659,1140200004.0
2005-08-10 18:00:00,136.656,136.702,136.61,136.687,18692500025.0
2005-08-10 18:15:00,136.69,136.711,136.577,136.593,16048999984.0
2005-08-10 18:30:00,136.596,136.745,136.582,136.73,11364499989.0
2005-08-10 18:45:00,136.722,136.734,136.572,136.626,8831900000.0
2005-08-10 19:00:00,136.625,136.679,136.578,136.637,7274700003.0
2005-08-10 19:15:00,136.638,136.677,136.607,136.647,8536700006.0
2005-08-10 19:30:00,136.638,136.671,136.587,136.65,8994999993.0
2005-08-10 19:45:00,136.651,136.688,136.642,136.645,6012999979.0
2005-08-10 20:00:00,136.645,136.719,136.597,136.701,7106600003.0
2005-08-10 20:15:00,136.702,136.81,136.67,136.81,7326999990.0
2005-08-10 20:30:00,136.811,136.888,136.801,136.853,10958299982.0
2005-08-10 20:45:00,136.852,136.9,136.827,136.867,11653199969.0
2005-08-10 21:00:00,136.867,136.986,136.859,136.933,8690500004.0
2005-08-10 21:15:00,136.932,136.965,136.925,136.945,8413699984.0
2005-08-10 21:30:00,136.94,136.955,136.918,136.928,3817799999.0
2005-08-10 21:45:00,136.92,136.965,136.866,136.956,2475499990.0
2005-08-10 22:00:00,136.962,136.99,136.909,136.958,2948800009.0
2005-08-10 22:15:00,136.96,136.98,136.891,136.959,2599500003.0
2005-08-10 22:30:00,136.958,136.966,136.916,136.923,3428800000.0
2005-08-10 22:45:00,136.925,136.955,136.915,136.934,2614000003.0
2005-08-10 23:00:00,136.957,137.018,136.883,136.917,1711899998.0
2005-08-10 23:15:00,136.946,137.012,136.936,136.998,1280599992.0
2005-08-10 23:30:00,136.992,137.082,136.978,137.061,1188900001.0
2005-08-10 23:45:00,137.059,137.059,137.026,137.042,1056299998.0
2005-08-11 00:00:00,137.03,137.064,137.004,137.06,1136899990.0
2005-08-11 00:15:00,137.069,137.103,137.016,137.035,1331300000.0
2005-08-11 00:30:00,137.041,137.078,137.029,137.05,1520500001.0
2005-08-11 00:45:00,137.013,137.048,136.995,137.001,1309099996.0
2005-08-11 01:00:00,137.0,137.052,136.928,136.944,1189300000.0
2005-08-11 01:15:00,136.938,136.956,136.862,136.895,1370500003.0
2005-08-11 01:30:00,136.888,136.905,136.815,136.849,1455199999.0
2005-08-11 01:45:00,136.85,136.902,136.836,136.886,1033600000.0
2005-08-11 02:00:00,136.898,136.904,136.779,136.786,1274300002.0
2005-08-11 02:15:00,136.799,136.894,136.79,136.888,1371900011.0
2005-08-11 02:30:00,136.89,136.971,136.867,136.934,1401599990.0
2005-08-11 02:45:00,136.941,137.049,136.89,136.89,1113800007.0
2005-08-11 03:00:00,136.902,136.926,136.753,136.779,1072599997.0
2005-08-11 03:15:00,136.772,137.022,136.761,136.988,1552099997.0
2005-08-11 03:30:00,136.985,137.045,136.94,136.943,1132700005.0
2005-08-11 03:45:00,136.947,136.952,136.812,136.824,961999998.0
2005-08-11 04:00:00,136.814,136.916,136.808,136.908,1312500003.0
2005-08-11 04:15:00,136.913,136.913,136.834,136.89,1357700006.0
2005-08-11 04:30:00,136.897,136.91,136.806,136.831,1030099999.0
2005-08-11 04:45:00,136.82,136.865,136.814,136.86,1207599999.0
2005-08-11 05:00:00,136.86,136.914,136.839,136.894,1096199997.0
2005-08-11 05:15:00,136.899,136.939,136.87,136.887,1355400003.0
2005-08-11 05:30:00,136.878,136.938,136.877,136.937,1151799995.0
2005-08-11 05:45:00,136.942,136.968,136.871,136.883,1059099999.0
2005-08-11 06:00:00,136.875,136.94,136.875,136.93,1325900000.0
2005-08-11 06:15:00,136.94,136.958,136.855,136.866,1211299997.0
2005-08-11 06:30:00,136.863,136.883,136.811,136.855,1154599999.0
2005-08-11 06:45:00,136.864,136.902,136.845,136.891,1327000000.0
2005-08-11 07:00:00,136.893,136.897,136.812,136.86,1248199996.0
2005-08-11 07:15:00,136.848,136.852,136.776,136.787,1115400003.0
2005-08-11 07:30:00,136.785,136.818,136.647,136.673,1268299999.0
2005-08-11 07:45:00,136.667,136.722,136.636,136.66,1009899996.0
2005-08-11 08:00:00,136.661,136.786,136.657,136.71,1137200003.0
2005-08-11 08:15:00,136.727,136.802,136.727,136.784,1545799993.0
2005-08-11 08:30:00,136.78,136.835,136.764,136.775,1823799997.0
2005-08-11 08:45:00,136.78,136.829,136.728,136.812,1592000005.0
2005-08-11 09:00:00,136.8,136.858,136.743,136.858,1515300005.0
2005-08-11 09:15:00,136.843,136.855,136.765,136.829,1605399995.0
2005-08-11 09:30:00,136.825,136.827,136.709,136.725,1318600001.0
2005-08-11 09:45:00,136.732,136.843,136.72,136.843,1251399991.0
2005-08-11 10:00:00,136.85,136.865,136.684,136.779,1349399999.0
2005-08-11 10:15:00,136.776,136.781,136.689,136.73,1403300002.0
2005-08-11 10:30:00,136.735,136.832,136.699,136.816,1285000002.0
2005-08-11 10:45:00,136.81,136.823,136.721,136.737,1424100005.0
2005-08-11 11:00:00,136.747,136.755,136.677,136.725,1439799996.0
2005-08-11 11:15:00,136.715,136.808,136.712,136.775,1292300005.0
2005-08-11 11:30:00,136.79,136.823,136.767,136.77,1519500002.0
2005-08-11 11:45:00,136.773,136.821,136.734,136.805,1418500002.0
2005-08-11 12:00:00,136.804,136.842,136.761,136.823,1327699994.0
2005-08-11 12:15:00,136.821,136.912,136.799,136.903,1130699988.0
2005-08-11 12:30:00,136.904,136.963,136.83,136.915,1548499998.0
2005-08-11 12:45:00,136.921,136.922,136.796,136.808,1313800000.0
2005-08-11 13:00:00,136.805,137.01,136.794,137.0,1158699995.0
2005-08-11 13:15:00,136.998,137.062,136.922,136.995,1331099995.0
2005-08-11 13:30:00,137.002,137.091,136.978,137.051,1523699993.0
2005-08-11 13:45:00,137.049,137.083,137.024,137.054,1072799990.0
2005-08-11 14:00:00,137.061,137.072,136.917,136.921,1386499993.0
2005-08-11 14:15:00,136.908,136.927,136.88,136.924,1418000001.0
2005-08-11 14:30:00,136.894,137.001,136.864,136.948,1456000002.0
2005-08-11 14:45:00,136.945,137.029,136.925,136.994,1440799997.0
2005-08-11 15:00:00,136.992,137.001,136.858,136.87,1560200010.0
2005-08-11 15:15:00,136.856,136.996,136.827,136.965,1547599993.0
2005-08-11 15:30:00,136.969,137.001,136.758,136.765,1644999991.0
2005-08-11 15:45:00,136.752,136.89,136.725,136.89,1349599995.0
2005-08-11 16:00:00,136.894,136.899,136.721,136.759,1445699999.0
2005-08-11 16:15:00,136.747,136.845,136.734,136.76,1550699993.0
2005-08-11 16:30:00,136.755,136.755,136.572,136.618,1651999994.0
2005-08-11 16:45:00,136.618,136.733,136.569,136.733,1265099996.0
2005-08-11 17:00:00,136.753,136.786,136.698,136.723,1486299996.0
2005-08-11 17:15:00,136.699,136.703,136.633,136.646,1243699993.0
2005-08-11 17:30:00,136.65,136.669,136.627,136.654,1356799986.0
2005-08-11 17:45:00,136.668,136.693,136.628,136.651,1288799995.0
2005-08-11 18:00:00,136.653,136.71,136.578,136.614,19030399966.0
2005-08-11 18:15:00,136.618,136.687,136.605,136.645,15951599964.0
2005-08-11 18:30:00,136.633,136.633,136.538,136.572,11303999978.0
2005-08-11 18:45:00,136.569,136.615,136.558,136.569,9369499980.0
2005-08-11 19:00:00,136.56,136.597,136.539,136.58,7716699988.0
2005-08-11 19:15:00,136.577,136.654,136.564,136.628,8219899979.0
2005-08-11 19:30:00,136.622,136.666,136.61,136.65,8938299983.0
2005-08-11 19:45:00,136.65,136.668,136.625,136.629,6643099984.0
2005-08-11 20:00:00,136.638,136.649,136.577,136.59,6774499982.0
2005-08-11 20:15:00,136.592,136.669,136.556,136.653,7258200004.0
2005-08-11 20:30:00,136.647,136.719,136.63,136.692,11312499988.0
2005-08-11 20:45:00,136.69,136.735,136.577,136.577,11052699989.0
2005-08-11 21:00:00,136.585,136.619,136.576,136.6,8858900015.0
2005-08-11 21:15:00,136.597,136.636,136.53,136.535,8204999979.0
2005-08-11 21:30:00,136.534,136.635,136.522,136.522,3809999983.0
2005-08-11 21:45:00,136.528,136.644,136.506,136.633,2578599996.0
2005-08-11 22:00:00,136.63,136.67,136.609,136.656,2514000003.0
2005-08-11 22:15:00,136.66,136.718,136.635,136.692,2867899981.0
2005-08-11 22:30:00,136.694,136.75,136.684,136.739,3263999994.0
2005-08-11 22:45:00,136.74,136.785,136.736,136.76,2735499996.0
2005-08-11 23:00:00,136.817,136.836,136.718,136.735,1914899998.0
2005-08-11 23:15:00,136.723,136.752,136.629,136.72,1359799998.0
2005-08-11 23:30:00,136.715,136.736,136.663,136.705,1206000001.0
2005-08-11 23:45:00,136.715,136.793,136.707,136.777,1279500005.0
2005-08-12 00:00:00,136.762,136.811,136.735,136.785,1297199994.0
2005-08-12 00:15:00,136.792,136.806,136.739,136.782,1299800005.0
2005-08-12 00:30:00,136.778,136.837,136.763,136.787,1359599992.0
2005-08-12 00:45:00,136.784,136.827,136.77,136.803,1314499997.0
2005-08-12 01:00:00,136.805,136.87,136.723,136.742,1523000001.0
2005-08-12 01:15:00,136.748,136.855,136.743,136.826,1356499990.0
2005-08-12 01:30:00,136.829,136.88,136.793,136.84,1566999988.0
2005-08-12 01:45:00,136.842,136.92,136.778,136.821,1299800000.0
2005-08-12 02:00:00,136.775,136.802,136.711,136.774,1262800000.0
2005-08-12 02:15:00,136.778,136.851,136.747,136.77,1047900000.0
2005-08-12 02:30:00,136.771,136.831,136.765,136.765,1370499999.0
2005-08-12 02:45:00,136.771,136.89,136.768,136.847,1094299997.0
2005-08-12 03:00:00,136.875,136.886,136.82,136.869,1193599996.0
2005-08-12 03:15:00,136.866,136.905,136.839,136.905,1467699994.0
2005-08-12 03:30:00,136.895,136.91,136.857,136.91,1337899998.0
2005-08-12 03:45:00,136.913,136.932,136.864,136.907,810900001.0
2005-08-12 04:00:00,136.909,136.921,136.861,136.875,992700003.0
2005-08-12 04:15:00,136.867,136.867,136.82,136.847,1183200011.0
2005-08-12 04:30:00,136.845,136.916,136.835,136.907,977099998.0
2005-08-12 04:45:00,136.901,136.922,136.87,136.897,1087399997.0
2005-08-12 05:00:00,136.898,136.962,136.875,136.928,950199999.0
2005-08-12 05:15:00,136.921,136.922,136.84,136.855,805499999.0
2005-08-12 05:30:00,136.849,136.854,136.798,136.84,1086500002.0
2005-08-12 05:45:00,136.841,136.872,136.799,136.86,1166199999.0
2005-08-12 06:00:00,136.854,136.903,136.803,136.903,1236899989.0
2005-08-12 06:15:00,136.91,136.91,136.87,136.877,1150499991.0
2005-08-12 06:30:00,136.873,136.892,136.854,136.875,903600002.0
2005-08-12 06:45:00,136.88,136.88,136.768,136.785,1054200004.0
2005-08-12 07:00:00,136.787,136.823,136.75,136.782,1459899996.0
2005-08-12 07:15:00,136.773,136.859,136.771,136.858,1152899994.0
2005-08-12 07:30:00,136.862,136.887,136.842,136.86,1345499999.0
2005-08-12 07:45:00,136.855,136.865,136.76,136.775,1279399997.0
2005-08-12 08:00:00,136.763,136.791,136.673,136.78,1310400002.0
2005-08-12 08:15:00,136.792,136.847,136.749,136.773,1219599997.0
2005-08-12 08:30:00,136.771,136.803,136.707,136.756,1414000001.0
2005-08-12 08:45:00,136.75,136.761,136.683,136.689,1536200005.0
2005-08-12 09:00:00,136.68,136.768,136.68,136.745,1450199998.0
2005-08-12 09:15:00,136.741,136.756,136.638,136.671,1112299995.0
2005-08-12 09:30:00,136.685,136.693,136.606,136.64,1173599994.0
2005-08-12 09:45:00,136.645,136.685,136.6,136.622,1360900002.0
2005-08-12 10:00:00,136.612,136.68,136.61,136.658,1420499996.0
2005-08-12 10:15:00,136.647,136.681,136.605,136.62,1519499989.0
2005-08-12 10:30:00,136.613,136.64,136.55,136.584,1266399994.0
2005-08-12 10:45:00,136.585,136.612,136.395,136.408,1408399995.0
2005-08-12 11:00:00,136.416,136.429,136.345,136.408,1303400005.0
2005-08-12 11:15:00,136.397,136.458,136.375,136.435,1229800001.0
2005-08-12 11:30:00,136.442,136.472,136.416,136.46,1513500000.0
2005-08-12 11:45:00,136.46,136.522,136.429,136.503,1436899999.0
2005-08-12 12:00:00,136.496,136.538,136.477,136.483,1374800001.0
2005-08-12 12:15:00,136.484,136.515,136.465,136.485,1298300000.0
2005-08-12 12:30:00,136.485,136.495,136.403,136.412,1535699991.0
2005-08-12 12:45:00,136.422,136.445,136.377,136.402,1521900004.0
2005-08-12 13:00:00,136.399,136.445,136.39,136.43,1312099999.0
2005-08-12 13:15:00,136.422,136.48,136.413,136.453,1407200005.0
2005-08-12 13:30:00,136.457,136.467,136.416,136.42,1177899998.0
2005-08-12 13:45:00,136.43,136.47,136.37,136.37,933600001.0
2005-08-12 14:00:00,136.378,136.393,136.299,136.299,1465999992.0
2005-08-12 14:15:00,136.304,136.421,136.304,136.359,1362599999.0
2005-08-12 14:30:00,136.37,136.407,136.222,136.258,1761500005.0
2005-08-12 14:45:00,136.282,136.301,136.174,136.242,1474399996.0
2005-08-12 15:00:00,136.233,136.251,136.081,136.09,1376200003.0
2005-08-12 15:15:00,136.073,136.206,136.048,136.089,1576199992.0
2005-08-12 15:30:00,136.088,136.265,136.035,136.128,1373899997.0
2005-08-12 15:45:00,136.133,136.164,136.081,136.12,1708400000.0
2005-08-12 16:00:00,136.113,136.113,135.952,136.019,1501300003.0
2005-08-12 16:15:00,136.02,136.08,135.997,136.031,1259499994.0
2005-08-12 16:30:00,136.038,136.092,135.995,136.016,1371800003.0
2005-08-12 16:45:00,136.029,136.101,135.998,136.069,1232900002.0
2005-08-12 17:00:00,136.083,136.099,136.042,136.07,1356100000.0
2005-08-12 17:15:00,136.066,136.105,135.993,136.067,1375499988.0
2005-08-12 17:30:00,136.06,136.132,136.055,136.132,1211099991.0
2005-08-12 17:45:00,136.123,136.145,136.067,136.105,1671799999.0
2005-08-12 18:00:00,136.098,136.167,136.065,136.153,20269900003.0
2005-08-12 18:15:00,136.153,136.196,136.124,136.14,15381399993.0
2005-08-12 18:30:00,136.127,136.164,136.077,136.125,11374399965.0
2005-08-12 18:45:00,136.125,136.158,136.08,136.09,9400700005.0
2005-08-12 19:00:00,136.085,136.118,136.053,136.062,7738399997.0
2005-08-12 19:15:00,136.073,136.105,136.025,136.047,8897899960.0
2005-08-12 19:30:00,136.047,136.077,136.025,136.048,8561399988.0
2005-08-12 19:45:00,136.049,136.088,136.039,136.047,6226999995.0
2005-08-12 20:00:00,136.052,136.09,136.035,136.071,6899300013.0
2005-08-12 20:15:00,136.078,136.107,136.064,136.09,8323999994.0
2005-08-12 20:30:00,136.093,136.156,136.093,136.148,10954600007.0
2005-08-12 20:45:00,136.157,136.167,136.04,136.045,10619699970.0
2005-08-12 21:00:00,136.048,136.1,136.046,136.075,8256799966.0
2005-08-12 21:15:00,136.072,136.099,136.036,136.038,8825299984.0
2005-08-12 21:30:00,136.035,136.131,136.033,136.079,3911099993.0
2005-08-12 21:45:00,136.09,136.107,136.042,136.05,2362800001.0
2005-08-12 22:00:00,136.053,136.075,136.03,136.04,2745699996.0
2005-08-12 22:15:00,136.04,136.079,136.017,136.032,2639200003.0
2005-08-12 22:30:00,136.03,136.107,136.003,136.077,3720899998.0
2005-08-12 22:45:00,136.041,136.083,135.978,136.068,2863400007.0
2005-08-14 23:00:00,136.079,136.396,136.079,136.365,1563899997.0
2005-08-14 23:15:00,136.382,136.389,136.296,136.374,1712099988.0
2005-08-14 23:30:00,136.382,136.397,136.314,136.358,1675499995.0
2005-08-14 23:45:00,136.343,136.355,136.246,136.26,1543999994.0
2005-08-15 00:00:00,136.267,136.327,136.211,136.243,1201699998.0
2005-08-15 00:15:00,136.217,136.263,136.199,136.22,1194499995.0
2005-08-15 00:30:00,136.22,136.257,136.124,136.154,1308399997.0
2005-08-15 00:45:00,136.165,136.188,136.133,136.135,1379699997.0
2005-08-15 01:00:00,136.133,136.215,136.12,136.132,1316900003.0
2005-08-15 01:15:00,136.145,136.208,136.125,136.195,1483800004.0
2005-08-15 01:30:00,136.19,136.225,136.147,136.15,1587899993.0
2005-08-15 01:45:00,136.16,136.243,136.123,136.23,1406399998.0
2005-08-15 02:00:00,136.237,136.289,136.227,136.272,1260999998.0
2005-08-15 02:15:00,136.278,136.293,136.233,136.292,1432100001.0
2005-08-15 02:30:00,136.248,136.252,136.141,136.167,1407900005.0
2005-08-15 02:45:00,136.17,136.202,136.113,136.115,1399599999.0
2005-08-15 03:00:00,136.121,136.13,136.073,136.098,1070199997.0
2005-08-15 03:15:00,136.098,136.149,136.08,136.142,1372199999.0
2005-08-15 03:30:00,136.135,136.143,136.086,136.091,1221000005.0
2005-08-15 03:45:00,136.115,136.142,136.084,136.138,1035200000.0
2005-08-15 04:00:00,136.14,136.161,136.12,136.142,976599998.0
2005-08-15 04:15:00,136.127,136.13,136.06,136.078,1391400004.0
2005-08-15 04:30:00,136.09,136.09,136.058,136.08,1045100001.0
2005-08-15 04:45:00,136.069,136.095,136.031,136.06,1267499996.0
2005-08-15 05:00:00,136.063,136.096,136.056,136.07,1078899995.0
2005-08-15 05:15:00,136.075,136.088,136.032,136.067,936700001.0
2005-08-15 05:30:00,136.066,136.094,136.048,136.07,1100299993.0
2005-08-15 05:45:00,136.07,136.078,136.0,136.029,1168199999.0
2005-08-15 06:00:00,136.024,136.038,136.004,136.027,1331400007.0
2005-08-15 06:15:00,136.038,136.068,136.0,136.014,1164599998.0
2005-08-15 06:30:00,136.015,136.073,136.012,136.035,1157099996.0
2005-08-15 06:45:00,136.04,136.04,135.998,136.03,1306900009.0
2005-08-15 07:00:00,136.031,136.061,136.008,136.035,1493499994.0
2005-08-15 07:15:00,136.027,136.042,135.95,135.983,1118900007.0
2005-08-15 07:30:00,135.995,136.026,135.806,135.818,1175399987.0
2005-08-15 07:45:00,135.803,135.906,135.803,135.84,1364100012.0
2005-08-15 08:00:00,135.834,135.902,135.807,135.854,1230399997.0
2005-08-15 08:15:00,135.853,135.924,135.839,135.895,1319000002.0
2005-08-15 08:30:00,135.882,135.89,135.821,135.833,1696799987.0
2005-08-15 08:45:00,135.839,135.911,135.835,135.905,1725100007.0
2005-08-15 09:00:00,135.902,135.929,135.85,135.86,1497399998.0
2005-08-15 09:15:00,135.859,135.863,135.785,135.79,1521999998.0
2005-08-15 09:30:00,135.76,135.76,135.598,135.637,1313599993.0
2005-08-15 09:45:00,135.637,135.711,135.599,135.695,1191600004.0
2005-08-15 10:00:00,135.697,135.71,135.619,135.644,1502500001.0
2005-08-15 10:15:00,135.646,135.718,135.632,135.707,1316100000.0
2005-08-15 10:30:00,135.71,135.716,135.653,135.678,1236400002.0
2005-08-15 10:45:00,135.68,135.692,135.612,135.692,1174500001.0
2005-08-15 11:00:00,135.69,135.69,135.619,135.628,1655299998.0
2005-08-15 11:15:00,135.615,135.664,135.612,135.65,1212299995.0
2005-08-15 11:30:00,135.651,135.691,135.635,135.642,1612800001.0
2005-08-15 11:45:00,135.627,135.672,135.584,135.596,1511799998.0
2005-08-15 12:00:00,135.579,135.617,135.542,135.571,1579299998.0
2005-08-15 12:15:00,135.554,135.579,135.539,135.565,1433700002.0
2005-08-15 12:30:00,135.565,135.594,135.526,135.526,1360499998.0
2005-08-15 12:45:00,135.529,135.557,135.51,135.513,1441200002.0
2005-08-15 13:00:00,135.527,135.585,135.519,135.578,1088399994.0
2005-08-15 13:15:00,135.578,135.601,135.475,135.498,1335399993.0
2005-08-15 13:30:00,135.489,135.536,135.489,135.51,1108700007.0
2005-08-15 13:45:00,135.515,135.58,135.515,135.565,1161699991.0
2005-08-15 14:00:00,135.563,135.57,135.507,135.509,1406699998.0
2005-08-15 14:15:00,135.51,135.526,135.489,135.5,1089099998.0
2005-08-15 14:30:00,135.503,135.559,135.482,135.524,1405399997.0
2005-08-15 14:45:00,135.518,135.564,135.491,135.556,1028700003.0
2005-08-15 15:00:00,135.547,135.554,135.484,135.5,1393299996.0
2005-08-15 15:15:00,135.49,135.536,135.467,135.515,1347199994.0
2005-08-15 15:30:00,135.508,135.551,135.487,135.492,1673599991.0
2005-08-15 15:45:00,135.503,135.512,135.359,135.415,1384099998.0
2005-08-15 16:00:00,135.41,135.448,135.392,135.409,1376900001.0
2005-08-15 16:15:00,135.407,135.441,135.361,135.375,1129200004.0
2005-08-15 16:30:00,135.383,135.408,135.311,135.313,1342800002.0
2005-08-15 16:45:00,135.323,135.383,135.323,135.348,1378399999.0
2005-08-15 17:00:00,135.358,135.425,135.333,135.392,1212699994.0
2005-08-15 17:15:00,135.38,135.387,135.334,135.356,1270299995.0
2005-08-15 17:30:00,135.354,135.365,135.201,135.272,1392899996.0
2005-08-15 17:45:00,135.265,135.265,135.176,135.202,1232700001.0
2005-08-15 18:00:00,135.202,135.26,135.201,135.225,20039399976.0
2005-08-15 18:15:00,135.223,135.236,135.176,135.198,15005399966.0
2005-08-15 18:30:00,135.199,135.215,135.127,135.13,11607900005.0
2005-08-15 18:45:00,135.129,135.134,135.037,135.053,8963599978.0
2005-08-15 19:00:00,135.044,135.093,134.983,135.088,7468599983.0
2005-08-15 19:15:00,135.085,135.151,135.072,135.098,8460299986.0
2005-08-15 19:30:00,135.098,135.102,135.023,135.053,9140200004.0
2005-08-15 19:45:00,135.049,135.095,135.025,135.077,6103999987.0
2005-08-15 20:00:00,135.088,135.142,135.078,135.128,6790999989.0
2005-08-15 20:15:00,135.138,135.152,135.1,135.131,7802899977.0
2005-08-15 20:30:00,135.132,135.16,135.099,135.135,11340899968.0
2005-08-15 20:45:00,135.132,135.147,135.083,135.09,10777699986.0
2005-08-15 21:00:00,135.085,135.117,135.057,135.09,8547099961.0
2005-08-15 21:15:00,135.097,135.119,135.057,135.085,7652499978.0
2005-08-15 21:30:00,135.082,135.119,135.067,135.108,4058699992.0
2005-08-15 21:45:00,135.091,135.107,135.058,135.07,2531499989.0
2005-08-15 22:00:00,135.07,135.107,135.055,135.068,2424199996.0
2005-08-15 22:15:00,135.071,135.102,135.045,135.07,2757999995.0
2005-08-15 22:30:00,135.07,135.085,135.05,135.059,3490599991.0
2005-08-15 22:45:00,135.066,135.091,135.027,135.035,2593500000.0
2005-08-15 23:00:00,135.078,135.123,135.052,135.087,1445099993.0
2005-08-15 23:15:00,135.082,135.15,135.054,135.091,1709599999.0
2005-08-15 23:30:00,135.059,135.112,135.047,135.106,1293800002.0
2005-08-15 23:45:00,135.102,135.176,135.092,135.15,1346099994.0
2005-08-16 00:00:00,135.142,135.164,135.097,135.137,992499998.0
2005-08-16 00:15:00,135.15,135.171,135.12,135.151,1199400009.0
2005-08-16 00:30:00,135.148,135.168,135.119,135.167,1222400005.0
2005-08-16 00:45:00,135.17,135.235,135.157,135.23,1286499998.0
2005-08-16 01:00:00,135.228,135.262,135.186,135.242,1323600007.0
2005-08-16 01:15:00,135.249,135.267,135.224,135.224,1410199998.0
2005-08-16 01:30:00,135.223,135.252,135.142,135.172,1460199995.0
2005-08-16 01:45:00,135.175,135.188,135.062,135.075,1462599995.0
2005-08-16 02:00:00,135.076,135.102,134.986,135.047,1393100001.0
2005-08-16 02:15:00,135.052,135.053,134.91,134.94,1449300010.0
2005-08-16 02:30:00,134.94,134.954,134.888,134.904,1066799998.0
2005-08-16 02:45:00,134.907,134.936,134.85,134.853,1395600007.0
2005-08-16 03:00:00,134.849,134.896,134.771,134.866,1306300000.0
2005-08-16 03:15:00,134.864,134.878,134.838,134.855,1417299998.0
2005-08-16 03:30:00,134.843,134.868,134.817,134.85,996199999.0
2005-08-16 03:45:00,134.848,134.912,134.841,134.895,1092699995.0
2005-08-16 04:00:00,134.895,134.911,134.869,134.887,1016900000.0
2005-08-16 04:15:00,134.884,134.915,134.859,134.891,1250399995.0
2005-08-16 04:30:00,134.897,134.91,134.856,134.91,1057700006.0
2005-08-16 04:45:00,134.898,135.001,134.886,134.945,1233899989.0
2005-08-16 05:00:00,134.947,134.988,134.919,134.951,1255799997.0
2005-08-16 05:15:00,134.959,134.979,134.927,134.947,857599999.0
2005-08-16 05:30:00,134.935,134.951,134.863,134.872,857499994.0
2005-08-16 05:45:00,134.865,134.876,134.817,134.838,1275099991.0
2005-08-16 06:00:00,134.83,134.895,134.818,134.895,1155100007.0
2005-08-16 06:15:00,134.902,134.94,134.878,134.924,1140399995.0
2005-08-16 06:30:00,134.925,135.018,134.899,134.985,1147400003.0
2005-08-16 06:45:00,134.991,134.991,134.958,134.96,1351200010.0
2005-08-16 07:00:00,134.968,134.995,134.942,134.95,1591800000.0
2005-08-16 07:15:00,134.935,134.945,134.898,134.911,1117100004.0
2005-08-16 07:30:00,134.909,134.974,134.907,134.962,1224499997.0
2005-08-16 07:45:00,134.958,134.995,134.92,134.945,1173899994.0
2005-08-16 08:00:00,134.967,135.047,134.966,135.047,1082099995.0
2005-08-16 08:15:00,135.045,135.109,135.036,135.069,941999999.0
2005-08-16 08:30:00,135.077,135.081,135.012,135.018,1352799995.0
2005-08-16 08:45:00,134.999,135.027,134.909,134.991,1467399992.0
2005-08-16 09:00:00,134.997,135.019,134.913,134.937,1134299999.0
2005-08-16 09:15:00,134.931,134.952,134.88,134.941,1294800002.0
2005-08-16 09:30:00,134.944,135.03,134.89,134.89,1199499999.0
2005-08-16 09:45:00,134.895,134.913,134.807,134.822,1116500000.0
2005-08-16 10:00:00,134.827,134.849,134.805,134.845,1430599999.0
2005-08-16 10:15:00,134.846,134.865,134.821,134.848,1279000003.0
2005-08-16 10:30:00,134.85,134.85,134.667,134.715,1428599993.0
2005-08-16 10:45:00,134.735,134.769,134.682,134.69,1293099998.0
2005-08-16 11:00:00,134.692,134.75,134.677,134.739,1226199994.0
2005-08-16 11:15:00,134.726,134.756,134.647,134.665,1404300006.0
2005-08-16 11:30:00,134.67,134.681,134.593,134.655,1402999999.0
2005-08-16 11:45:00,134.667,134.732,134.653,134.713,1754699991.0
2005-08-16 12:00:00,134.706,134.715,134.631,134.649,1373300000.0
2005-08-16 12:15:00,134.645,134.662,134.604,134.627,1324600002.0
2005-08-16 12:30:00,134.624,134.64,134.57,134.575,1170699995.0
2005-08-16 12:45:00,134.589,134.595,134.544,134.579,1682899998.0
2005-08-16 13:00:00,134.573,134.616,134.561,134.595,1316899998.0
2005-08-16 13:15:00,134.6,134.716,134.596,134.698,1343800000.0
2005-08-16 13:30:00,134.713,134.792,134.713,134.769,1342799998.0
2005-08-16 13:45:00,134.765,134.785,134.691,134.691,1098200000.0
2005-08-16 14:00:00,134.696,134.705,134.585,134.612,1401500001.0
2005-08-16 14:15:00,134.611,134.666,134.601,134.648,1433800002.0
2005-08-16 14:30:00,134.647,134.679,134.581,134.607,1442699993.0
2005-08-16 14:45:00,134.612,134.66,134.579,134.641,1398799994.0
2005-08-16 15:00:00,134.67,134.673,134.613,134.628,1412299989.0
2005-08-16 15:15:00,134.627,134.676,134.608,134.624,1663100000.0
2005-08-16 15:30:00,134.615,134.649,134.588,134.588,1419599985.0
2005-08-16 15:45:00,134.603,134.691,134.599,134.669,1408699997.0
2005-08-16 16:00:00,134.667,134.681,134.548,134.585,1608199994.0
2005-08-16 16:15:00,134.588,134.615,134.564,134.598,1253699994.0
2005-08-16 16:30:00,134.6,134.69,134.59,134.607,1146699998.0
2005-08-16 16:45:00,134.618,134.705,134.598,134.705,1549500004.0
2005-08-16 17:00:00,134.718,134.814,134.661,134.79,1569600001.0
2005-08-16 17:15:00,134.783,134.923,134.773,134.892,1416599998.0
2005-08-16 17:30:00,134.902,135.008,134.845,135.008,1174799997.0
2005-08-16 17:45:00,135.0,135.122,134.958,135.122,1061399999.0
2005-08-16 18:00:00,135.129,135.16,135.072,135.123,19417100013.0
2005-08-16 18:15:00,135.129,135.153,135.066,135.147,15742799983.0
2005-08-16 18:30:00,135.144,135.223,135.112,135.205,11134000000.0
2005-08-16 18:45:00,135.198,135.223,135.144,135.167,8758299973.0
2005-08-16 19:00:00,135.165,135.203,135.129,135.142,7528299992.0
2005-08-16 19:15:00,135.14,135.214,135.092,135.189,8941799999.0
2005-08-16 19:30:00,135.189,135.227,135.162,135.178,9048699969.0
2005-08-16 19:45:00,135.187,135.34,135.174,135.335,6735799983.0
2005-08-16 20:00:00,135.344,135.355,135.297,135.34,7180799973.0
2005-08-16 20:15:00,135.342,135.442,135.319,135.441,7170099986.0
2005-08-16 20:30:00,135.439,135.45,135.382,135.39,11033700001.0
2005-08-16 20:45:00,135.398,135.404,135.344,135.344,10869199989.0
2005-08-16 21:00:00,135.308,135.352,135.28,135.297,8692700003.0
2005-08-16 21:15:00,135.3,135.321,135.248,135.285,8608799972.0
2005-08-16 21:30:00,135.28,135.285,135.239,135.257,4085799974.0
2005-08-16 21:45:00,135.259,135.397,135.251,135.36,2532799996.0
2005-08-16 22:00:00,135.362,135.406,135.325,135.398,2845400008.0
2005-08-16 22:15:00,135.402,135.424,135.297,135.348,2874799995.0
2005-08-16 22:30:00,135.335,135.397,135.321,135.35,3363800000.0
2005-08-16 22:45:00,135.354,135.43,135.353,135.365,2722299994.0
2005-08-16 23:00:00,135.402,135.46,135.332,135.39,1576499991.0
2005-08-16 23:15:00,135.393,135.439,135.332,135.402,1359499999.0
2005-08-16 23:30:00,135.408,135.413,135.255,135.32,1385100006.0
2005-08-16 23:45:00,135.318,135.395,135.31,135.387,992899999.0
2005-08-17 00:00:00,135.374,135.389,135.351,135.377,1063499991.0
2005-08-17 00:15:00,135.381,135.426,135.344,135.39,1511599997.0
2005-08-17 00:30:00,135.39,135.415,135.324,135.366,1182399997.0
2005-08-17 00:45:00,135.373,135.388,135.314,135.317,1339800001.0
2005-08-17 01:00:00,135.32,135.408,135.32,135.397,1368299991.0
2005-08-17 01:15:00,135.427,135.527,135.415,135.516,1436900006.0
2005-08-17 01:30:00,135.51,135.525,135.487,135.513,1401599980.0
2005-08-17 01:45:00,135.512,135.545,135.46,135.468,1463899994.0
2005-08-17 02:00:00,135.464,135.508,135.391,135.404,1433400001.0
2005-08-17 02:15:00,135.408,135.41,135.323,135.367,1104900003.0
2005-08-17 02:30:00,135.363,135.405,135.299,135.317,1119000007.0
2005-08-17 02:45:00,135.307,135.312,135.245,135.265,1250600009.0
2005-08-17 03:00:00,135.268,135.279,135.055,135.055,1426599991.0
2005-08-17 03:15:00,135.048,135.144,135.033,135.131,1605000002.0
2005-08-17 03:30:00,135.127,135.148,135.09,135.094,1086199991.0
2005-08-17 03:45:00,135.098,135.113,135.039,135.065,1262699999.0
2005-08-17 04:00:00,135.062,135.071,135.032,135.068,1099799995.0
2005-08-17 04:15:00,135.06,135.073,135.002,135.002,1208199999.0
2005-08-17 04:30:00,134.998,135.014,134.965,134.997,955099998.0
2005-08-17 04:45:00,135.006,135.05,134.987,135.034,1286300001.0
2005-08-17 05:00:00,135.025,135.082,135.009,135.012,1232599992.0
2005-08-17 05:15:00,135.015,135.16,135.007,135.14,1265299995.0
2005-08-17 05:30:00,135.132,135.134,135.077,135.09,930999997.0
2005-08-17 05:45:00,135.092,135.107,135.034,135.057,1353199996.0
2005-08-17 06:00:00,135.045,135.05,134.825,134.939,1198899996.0
2005-08-17 06:15:00,134.942,134.954,134.849,134.865,1132099993.0
2005-08-17 06:30:00,134.87,134.978,134.87,134.975,1039000000.0
2005-08-17 06:45:00,134.978,134.995,134.946,134.958,1288399995.0
2005-08-17 07:00:00,134.968,134.972,134.906,134.924,1305999992.0
2005-08-17 07:15:00,134.931,134.975,134.93,134.96,1327700010.0
2005-08-17 07:30:00,134.96,135.036,134.96,135.026,1275400002.0
2005-08-17 07:45:00,135.021,135.066,135.011,135.058,1127199994.0
2005-08-17 08:00:00,135.04,135.075,134.992,135.03,1100500002.0
2005-08-17 08:15:00,135.028,135.137,135.012,135.123,1498799992.0
2005-08-17 08:30:00,135.126,135.217,135.101,135.138,1753500006.0
2005-08-17 08:45:00,135.13,135.152,135.099,135.123,1529300003.0
2005-08-17 09:00:00,135.11,135.188,135.02,135.137,1276599996.0
2005-08-17 09:15:00,135.14,135.227,135.131,135.15,1330199995.0
2005-08-17 09:30:00,135.143,135.143,134.989,135.025,1457700000.0
2005-08-17 09:45:00,135.025,135.025,134.989,135.019,1329699999.0
2005-08-17 10:00:00,135.015,135.082,134.989,135.043,1496200005.0
2005-08-17 10:15:00,135.04,135.079,135.02,135.038,1576300000.0
2005-08-17 10:30:00,135.042,135.062,134.954,134.973,1375999993.0
2005-08-17 10:45:00,134.972,135.099,134.95,135.059,1656599995.0
2005-08-17 11:00:00,135.061,135.115,135.043,135.109,1271599996.0
2005-08-17 11:15:00,135.108,135.163,135.101,135.135,1419300004.0
2005-08-17 11:30:00,135.132,135.144,135.011,135.04,1459299994.0
2005-08-17 11:45:00,135.035,135.062,135.009,135.043,1473099990.0
2005-08-17 12:00:00,135.044,135.095,135.019,135.038,1467400004.0
2005-08-17 12:15:00,135.038,135.098,135.027,135.027,1335900003.0
2005-08-17 12:30:00,135.025,135.048,135.01,135.015,1481099998.0
2005-08-17 12:45:00,135.028,135.06,134.982,135.013,1499500001.0
2005-08-17 13:00:00,135.023,135.049,135.0,135.019,1251699997.0
2005-08-17 13:15:00,135.021,135.045,134.975,134.975,1391000002.0
2005-08-17 13:30:00,134.969,134.987,134.876,134.885,1093199997.0
2005-08-17 13:45:00,134.884,134.973,134.878,134.927,1280999998.0
2005-08-17 14:00:00,134.94,134.955,134.827,134.831,1286300000.0
2005-08-17 14:15:00,134.828,134.869,134.757,134.853,1215499999.0
2005-08-17 14:30:00,134.833,134.922,134.794,134.91,1608800002.0
2005-08-17 14:45:00,134.907,134.98,134.862,134.912,1288799999.0
2005-08-17 15:00:00,134.922,135.029,134.891,134.993,1306600003.0
2005-08-17 15:15:00,134.976,134.994,134.915,134.98,1716999997.0
2005-08-17 15:30:00,134.972,134.986,134.885,134.965,1223000001.0
2005-08-17 15:45:00,134.973,134.985,134.888,134.889,1301000000.0
2005-08-17 16:00:00,134.886,134.908,134.843,134.845,1720999993.0
2005-08-17 16:15:00,134.852,134.864,134.785,134.818,1382500003.0
2005-08-17 16:30:00,134.832,134.908,134.827,134.87,1334700005.0
2005-08-17 16:45:00,134.862,134.882,134.796,134.843,1595600004.0
2005-08-17 17:00:00,134.849,134.86,134.732,134.765,1636100002.0
2005-08-17 17:15:00,134.76,134.789,134.642,134.751,1320899996.0
2005-08-17 17:30:00,134.756,134.796,134.731,134.796,1325499997.0
2005-08-17 17:45:00,134.793,134.806,134.71,134.745,1129299999.0
2005-08-17 18:00:00,134.744,134.875,134.74,134.827,19042399987.0
2005-08-17 18:15:00,134.825,134.864,134.697,134.732,16312499977.0
2005-08-17 18:30:00,134.746,134.763,134.649,134.734,11887299965.0
2005-08-17 18:45:00,134.726,134.774,134.693,134.744,9308199988.0
2005-08-17 19:00:00,134.734,134.773,134.7,134.769,6948699990.0
2005-08-17 19:15:00,134.765,134.792,134.733,134.764,9121199985.0
2005-08-17 19:30:00,134.773,134.834,134.749,134.82,8090399986.0
2005-08-17 19:45:00,134.813,134.813,134.755,134.767,5707999996.0
2005-08-17 20:00:00,134.773,134.78,134.726,134.76,6729199996.0
2005-08-17 20:15:00,134.768,134.791,134.703,134.75,7660999989.0
2005-08-17 20:30:00,134.75,134.768,134.695,134.727,10689999988.0
2005-08-17 20:45:00,134.748,134.825,134.719,134.767,11142699984.0
2005-08-17 21:00:00,134.748,134.865,134.729,134.837,8504699999.0
2005-08-17 21:15:00,134.841,134.854,134.788,134.822,8287700004.0
2005-08-17 21:30:00,134.819,134.843,134.807,134.829,4337699990.0
2005-08-17 21:45:00,134.831,134.891,134.829,134.872,2466999993.0
2005-08-17 22:00:00,134.867,134.936,134.86,134.927,2748799977.0
2005-08-17 22:15:00,134.927,134.935,134.88,134.91,2578499999.0
2005-08-17 22:30:00,134.9,134.9,134.84,134.858,3590999977.0
2005-08-17 22:45:00,134.866,134.9,134.798,134.837,2627299987.0
2005-08-17 23:00:00,134.866,134.874,134.77,134.81,1003799995.0
2005-08-17 23:15:00,134.8,134.814,134.678,134.728,1238200002.0
2005-08-17 23:30:00,134.753,134.8,134.692,134.707,1773200008.0
2005-08-17 23:45:00,134.755,134.755,134.672,134.736,1100299995.0
2005-08-18 00:00:00,134.725,134.787,134.725,134.73,1032799995.0
2005-08-18 00:15:00,134.737,134.817,134.728,134.765,1382499995.0
2005-08-18 00:30:00,134.758,134.775,134.703,134.741,1238600002.0
2005-08-18 00:45:00,134.76,134.841,134.736,134.838,1242700003.0
2005-08-18 01:00:00,134.841,134.885,134.822,134.872,1350899992.0
2005-08-18 01:15:00,134.885,134.885,134.789,134.832,1252699990.0
2005-08-18 01:30:00,134.828,134.855,134.758,134.823,1752299991.0
2005-08-18 01:45:00,134.821,134.858,134.795,134.858,1365599990.0
2005-08-18 02:00:00,134.852,134.903,134.824,134.865,1235700002.0
2005-08-18 02:15:00,134.857,134.905,134.819,134.859,1243500003.0
2005-08-18 02:30:00,134.846,134.945,134.842,134.918,1152999999.0
2005-08-18 02:45:00,134.921,135.066,134.921,135.014,1102199999.0
2005-08-18 03:00:00,135.017,135.123,134.954,135.119,1195300001.0
2005-08-18 03:15:00,135.126,135.293,135.101,135.268,1339599996.0
2005-08-18 03:30:00,135.267,135.291,135.197,135.245,1279899999.0
2005-08-18 03:45:00,135.25,135.333,135.245,135.333,952400000.0
2005-08-18 04:00:00,135.342,135.35,135.197,135.213,1154199998.0
2005-08-18 04:15:00,135.203,135.209,135.159,135.179,1127400002.0
2005-08-18 04:30:00,135.182,135.222,135.164,135.192,1377999998.0
2005-08-18 04:45:00,135.182,135.228,135.177,135.208,1218299985.0
2005-08-18 05:00:00,135.208,135.214,135.169,135.21,1057600001.0
2005-08-18 05:15:00,135.21,135.225,135.172,135.225,1064400002.0
2005-08-18 05:30:00,135.223,135.32,135.181,135.305,1098399995.0
2005-08-18 05:45:00,135.305,135.329,135.228,135.302,1209699997.0
2005-08-18 06:00:00,135.292,135.387,135.292,135.377,1159799998.0
2005-08-18 06:15:00,135.381,135.415,135.299,135.304,1101900000.0
2005-08-18 06:30:00,135.302,135.305,135.237,135.237,1040600001.0
2005-08-18 06:45:00,135.244,135.293,135.232,135.27,1142099998.0
2005-08-18 07:00:00,135.275,135.285,135.207,135.245,1226199995.0
2005-08-18 07:15:00,135.235,135.297,135.235,135.297,1184100000.0
2005-08-18 07:30:00,135.288,135.31,135.234,135.245,1501300002.0
2005-08-18 07:45:00,135.218,135.232,135.155,135.188,1291900007.0
2005-08-18 08:00:00,135.187,135.225,135.155,135.205,1366300000.0
2005-08-18 08:15:00,135.197,135.199,135.122,135.14,1129000000.0
2005-08-18 08:30:00,135.149,135.167,135.078,135.101,1399099999.0
2005-08-18 08:45:00,135.099,135.149,135.041,135.055,1405699996.0
2005-08-18 09:00:00,135.038,135.154,135.01,135.122,1404100002.0
2005-08-18 09:15:00,135.131,135.16,135.099,135.108,1683700004.0
2005-08-18 09:30:00,135.117,135.215,135.117,135.189,1136199996.0
2005-08-18 09:45:00,135.195,135.195,135.118,135.125,1566600004.0
2005-08-18 10:00:00,135.104,135.14,135.039,135.062,1416699999.0
2005-08-18 10:15:00,135.06,135.076,135.031,135.067,1485099991.0
2005-08-18 10:30:00,135.062,135.094,134.985,135.088,1333399990.0
2005-08-18 10:45:00,135.091,135.179,135.055,135.161,1267699999.0
2005-08-18 11:00:00,135.158,135.197,135.119,135.15,1640400000.0
2005-08-18 11:15:00,135.138,135.145,134.943,134.995,1524600002.0
2005-08-18 11:30:00,135.004,135.013,134.958,134.965,1573499994.0
2005-08-18 11:45:00,134.96,134.97,134.889,134.912,1651599995.0
2005-08-18 12:00:00,134.912,134.949,134.881,134.893,1687300007.0
2005-08-18 12:15:00,134.886,134.985,134.87,134.968,1086699997.0
2005-08-18 12:30:00,134.963,134.98,134.909,134.931,1406000006.0
2005-08-18 12:45:00,134.943,134.944,134.865,134.897,1440899996.0
2005-08-18 13:00:00,134.89,134.913,134.871,134.897,1023500003.0
2005-08-18 13:15:00,134.896,134.915,134.878,134.897,1116500000.0
2005-08-18 13:30:00,134.905,134.937,134.89,134.909,1165699994.0
2005-08-18 13:45:00,134.901,134.91,134.856,134.894,1450699999.0
2005-08-18 14:00:00,134.901,134.908,134.781,134.796,1610799993.0
2005-08-18 14:15:00,134.807,134.822,134.751,134.782,971999999.0
2005-08-18 14:30:00,134.772,134.796,134.732,134.765,1473100001.0
2005-08-18 14:45:00,134.762,134.794,134.708,134.713,1252599989.0
2005-08-18 15:00:00,134.72,134.777,134.692,134.748,1527200000.0
2005-08-18 15:15:00,134.752,134.752,134.62,134.665,1629599997.0
2005-08-18 15:30:00,134.653,134.684,134.614,134.623,1417999998.0
2005-08-18 15:45:00,134.631,134.651,134.514,134.522,1321200002.0
2005-08-18 16:00:00,134.514,134.514,134.385,134.41,1418799993.0
2005-08-18 16:15:00,134.405,134.466,134.399,134.442,1208800001.0
2005-08-18 16:30:00,134.459,134.513,134.436,134.49,1516899999.0
2005-08-18 16:45:00,134.473,134.583,134.431,134.517,1510200002.0
2005-08-18 17:00:00,134.532,134.533,134.408,134.52,1368100010.0
2005-08-18 17:15:00,134.516,134.548,134.49,134.548,1441399996.0
2005-08-18 17:30:00,134.553,134.615,134.483,134.57,1286700000.0
2005-08-18 17:45:00,134.578,134.625,134.552,134.552,1208700000.0
2005-08-18 18:00:00,134.552,134.67,134.51,134.625,18054300000.0
2005-08-18 18:15:00,134.63,134.642,134.465,134.495,15743099989.0
2005-08-18 18:30:00,134.493,134.584,134.486,134.569,10655899969.0
2005-08-18 18:45:00,134.56,134.646,134.545,134.646,9478599949.0
2005-08-18 19:00:00,134.645,134.704,134.622,134.681,7212599992.0
2005-08-18 19:15:00,134.675,134.686,134.575,134.602,8465599992.0
2005-08-18 19:30:00,134.602,134.636,134.581,134.604,8544299974.0
2005-08-18 19:45:00,134.595,134.628,134.526,134.619,6320399991.0
2005-08-18 20:00:00,134.627,134.661,134.562,134.57,7045299990.0
2005-08-18 20:15:00,134.579,134.626,134.506,134.612,7558699968.0
2005-08-18 20:30:00,134.615,134.684,134.59,134.642,10980199984.0
2005-08-18 20:45:00,134.644,134.701,134.61,134.612,10865899981.0
2005-08-18 21:00:00,134.615,134.702,134.615,134.687,8297499960.0
2005-08-18 21:15:00,134.689,134.705,134.655,134.663,8241999991.0
2005-08-18 21:30:00,134.662,134.711,134.632,134.638,4257399989.0
2005-08-18 21:45:00,134.638,134.638,134.533,134.54,2437799998.0
2005-08-18 22:00:00,134.54,134.545,134.483,134.495,2619399998.0
2005-08-18 22:15:00,134.501,134.538,134.445,134.538,2571399984.0
2005-08-18 22:30:00,134.54,134.577,134.479,134.549,3386100005.0
2005-08-18 22:45:00,134.554,134.568,134.483,134.521,2602999999.0
2005-08-18 23:00:00,134.538,134.55,134.469,134.522,1745099991.0
2005-08-18 23:15:00,134.56,134.575,134.463,134.544,1547400002.0
2005-08-18 23:30:00,134.54,134.606,134.487,134.603,1277899995.0
2005-08-18 23:45:00,134.598,134.608,134.484,134.562,1254099998.0
2005-08-19 00:00:00,134.552,134.566,134.479,134.558,971899995.0
2005-08-19 00:15:00,134.561,134.561,134.405,134.5,1274700006.0
2005-08-19 00:30:00,134.502,134.542,134.484,134.499,1161200003.0
2005-08-19 00:45:00,134.504,134.56,134.424,134.527,1435800003.0
2005-08-19 01:00:00,134.543,134.613,134.507,134.608,1399899997.0
2005-08-19 01:15:00,134.61,134.62,134.554,134.603,1304199993.0
2005-08-19 01:30:00,134.6,134.605,134.514,134.529,1385000006.0
2005-08-19 01:45:00,134.526,134.567,134.512,134.53,1288599998.0
2005-08-19 02:00:00,134.515,134.536,134.453,134.467,1347599990.0
2005-08-19 02:15:00,134.475,134.585,134.475,134.58,1471499985.0
2005-08-19 02:30:00,134.576,134.604,134.54,134.587,1284300008.0
2005-08-19 02:45:00,134.601,134.63,134.557,134.595,1048399994.0
2005-08-19 03:00:00,134.59,134.603,134.479,134.486,1043499998.0
2005-08-19 03:15:00,134.497,134.512,134.421,134.461,1617299998.0
2005-08-19 03:30:00,134.445,134.465,134.406,134.435,1045799997.0
2005-08-19 03:45:00,134.443,134.447,134.364,134.412,1116999995.0
2005-08-19 04:00:00,134.404,134.429,134.345,134.415,1267000005.0
2005-08-19 04:15:00,134.413,134.428,134.38,134.42,1092600003.0
2005-08-19 04:30:00,134.428,134.455,134.381,134.436,1045300005.0
2005-08-19 04:45:00,134.428,134.517,134.33,134.49,1371899991.0
2005-08-19 05:00:00,134.49,134.512,134.418,134.493,1354099996.0
2005-08-19 05:15:00,134.491,134.491,134.434,134.457,922499999.0
2005-08-19 05:30:00,134.453,134.472,134.427,134.452,1240700004.0
2005-08-19 05:45:00,134.45,134.452,134.402,134.41,1171299994.0
2005-08-19 06:00:00,134.402,134.452,134.4,134.441,1256400004.0
2005-08-19 06:15:00,134.441,134.441,134.353,134.37,1041999999.0
2005-08-19 06:30:00,134.375,134.401,134.368,134.381,1220700003.0
2005-08-19 06:45:00,134.39,134.411,134.37,134.4,1320899984.0
2005-08-19 07:00:00,134.402,134.422,134.32,134.385,1563199994.0
2005-08-19 07:15:00,134.386,134.401,134.347,134.358,1040100001.0
2005-08-19 07:30:00,134.362,134.446,134.362,134.42,1206100002.0
2005-08-19 07:45:00,134.415,134.456,134.367,134.435,939799997.0
2005-08-19 08:00:00,134.428,134.468,134.403,134.447,1291099992.0
2005-08-19 08:15:00,134.444,134.498,134.365,134.365,1503500001.0
2005-08-19 08:30:00,134.366,134.478,134.347,134.458,1790500009.0
2005-08-19 08:45:00,134.45,134.45,134.333,134.397,1454399994.0
2005-08-19 09:00:00,134.392,134.429,134.361,134.412,1109100003.0
2005-08-19 09:15:00,134.417,134.417,134.157,134.158,1398499997.0
2005-08-19 09:30:00,134.175,134.332,134.158,134.32,1413399990.0
2005-08-19 09:45:00,134.328,134.433,134.326,134.422,1478000000.0
2005-08-19 10:00:00,134.415,134.425,134.356,134.399,1579199994.0
2005-08-19 10:15:00,134.394,134.416,134.346,134.384,1634500001.0
2005-08-19 10:30:00,134.389,134.431,134.356,134.388,1098699999.0
2005-08-19 10:45:00,134.39,134.423,134.362,134.407,1146599995.0
2005-08-19 11:00:00,134.415,134.56,134.403,134.543,1752199993.0
2005-08-19 11:15:00,134.537,134.692,134.537,134.645,1334799998.0
2005-08-19 11:30:00,134.639,134.648,134.553,134.588,1494700000.0
2005-08-19 11:45:00,134.591,134.606,134.473,134.503,1460400002.0
2005-08-19 12:00:00,134.502,134.566,134.471,134.558,1331600000.0
2005-08-19 12:15:00,134.55,134.62,134.533,134.585,1196400006.0
2005-08-19 12:30:00,134.584,134.618,134.538,134.538,1252599999.0
2005-08-19 12:45:00,134.551,134.56,134.504,134.543,1347099997.0
2005-08-19 13:00:00,134.544,134.57,134.478,134.567,1573999994.0
2005-08-19 13:15:00,134.568,134.605,134.537,134.548,1089500007.0
2005-08-19 13:30:00,134.551,134.562,134.44,134.548,1108699993.0
2005-08-19 13:45:00,134.551,134.56,134.509,134.522,930599996.0
2005-08-19 14:00:00,134.52,134.551,134.469,134.48,1403700003.0
2005-08-19 14:15:00,134.481,134.541,134.464,134.503,1140099999.0
2005-08-19 14:30:00,134.499,134.569,134.499,134.566,1376999993.0
2005-08-19 14:45:00,134.558,134.582,134.493,134.533,1438999998.0
2005-08-19 15:00:00,134.545,134.547,134.494,134.534,1367800004.0
2005-08-19 15:15:00,134.515,134.53,134.459,134.459,1314000002.0
2005-08-19 15:30:00,134.452,134.455,134.4,134.4,1193499998.0
2005-08-19 15:45:00,134.401,134.439,134.383,134.437,1290300001.0
2005-08-19 16:00:00,134.435,134.473,134.379,134.395,1315000006.0
2005-08-19 16:15:00,134.397,134.407,134.293,134.293,1184099990.0
2005-08-19 16:30:00,134.295,134.361,134.236,134.343,1527399985.0
2005-08-19 16:45:00,134.352,134.395,134.235,134.395,1449400002.0
2005-08-19 17:00:00,134.398,134.402,134.249,134.263,1293999997.0
2005-08-19 17:15:00,134.264,134.386,134.264,134.359,1182599996.0
2005-08-19 17:30:00,134.362,134.386,134.292,134.36,1392000006.0
2005-08-19 17:45:00,134.36,134.458,134.36,134.413,1055799998.0
2005-08-19 18:00:00,134.418,134.435,134.269,134.337,19599299959.0
2005-08-19 18:15:00,134.332,134.334,134.208,134.268,15776599977.0
2005-08-19 18:30:00,134.27,134.313,134.253,134.313,11354099987.0
2005-08-19 18:45:00,134.31,134.417,134.31,134.367,9248599990.0
2005-08-19 19:00:00,134.366,134.394,134.302,134.339,7815899989.0
2005-08-19 19:15:00,134.339,134.388,134.327,134.337,8610399990.0
2005-08-19 19:30:00,134.341,134.407,134.294,134.357,8052799983.0
2005-08-19 19:45:00,134.36,134.365,134.292,134.297,6609399972.0
2005-08-19 20:00:00,134.3,134.384,134.288,134.369,7283000000.0
2005-08-19 20:15:00,134.367,134.374,134.288,134.344,8055800019.0
2005-08-19 20:30:00,134.344,134.373,134.296,134.31,10909799986.0
2005-08-19 20:45:00,134.315,134.327,134.292,134.296,10972099987.0
2005-08-19 21:00:00,134.297,134.299,134.207,134.24,8472900006.0
2005-08-19 21:15:00,134.26,134.282,134.208,134.235,8246700011.0
2005-08-19 21:30:00,134.232,134.289,134.228,134.278,3800599988.0
2005-08-19 21:45:00,134.28,134.298,134.275,134.282,2553799986.0
2005-08-19 22:00:00,134.282,134.313,134.22,134.235,2647300010.0
2005-08-19 22:15:00,134.29,134.308,134.19,134.27,2874299998.0
2005-08-19 22:30:00,134.3,134.3,134.189,134.229,3196900002.0
2005-08-19 22:45:00,134.216,134.277,134.151,134.181,2724099997.0
2005-08-21 23:00:00,134.308,134.345,134.266,134.292,1904699994.0
2005-08-21 23:15:00,134.298,134.321,134.229,134.3,1478199996.0
2005-08-21 23:30:00,134.306,134.327,134.222,134.305,1618600001.0
2005-08-21 23:45:00,134.285,134.326,134.244,134.287,1627399995.0
2005-08-22 00:00:00,134.337,134.392,134.297,134.346,1209099995.0
2005-08-22 00:15:00,134.348,134.412,134.347,134.393,1248800001.0
2005-08-22 00:30:00,134.39,134.426,134.342,134.369,1140799993.0
2005-08-22 00:45:00,134.396,134.435,134.369,134.422,1226800007.0
2005-08-22 01:00:00,134.425,134.435,134.322,134.345,1320199998.0
2005-08-22 01:15:00,134.378,134.388,134.288,134.343,1195499997.0
2005-08-22 01:30:00,134.341,134.375,134.295,134.37,1564399991.0
2005-08-22 01:45:00,134.367,134.41,134.355,134.396,1433599991.0
2005-08-22 02:00:00,134.393,134.399,134.284,134.284,1470699999.0
2005-08-22 02:15:00,134.29,134.339,134.274,134.317,1290400002.0
2005-08-22 02:30:00,134.316,134.332,134.279,134.33,1074800000.0
2005-08-22 02:45:00,134.355,134.371,134.286,134.365,1396099997.0
2005-08-22 03:00:00,134.352,134.352,134.285,134.31,1247399997.0
2005-08-22 03:15:00,134.306,134.341,134.263,134.314,1239699997.0
2005-08-22 03:30:00,134.305,134.322,134.257,134.297,1039499998.0
2005-08-22 03:45:00,134.305,134.353,134.302,134.351,1157599999.0
2005-08-22 04:00:00,134.349,134.361,134.324,134.358,1407500000.0
2005-08-22 04:15:00,134.35,134.355,134.271,134.292,1326499997.0
2005-08-22 04:30:00,134.299,134.312,134.166,134.166,1531499999.0
2005-08-22 04:45:00,134.156,134.196,134.14,134.189,1316099999.0
2005-08-22 05:00:00,134.195,134.279,134.194,134.278,1484599989.0
2005-08-22 05:15:00,134.274,134.293,134.233,134.253,1267499995.0
2005-08-22 05:30:00,134.251,134.298,134.236,134.288,1313800003.0
2005-08-22 05:45:00,134.288,134.288,134.185,134.2,1205600002.0
2005-08-22 06:00:00,134.19,134.25,134.173,134.222,1223799999.0
2005-08-22 06:15:00,134.238,134.265,134.223,134.253,1244800001.0
2005-08-22 06:30:00,134.248,134.315,134.209,134.291,982300002.0
2005-08-22 06:45:00,134.302,134.329,134.251,134.287,1721899987.0
2005-08-22 07:00:00,134.291,134.303,134.236,134.24,1336600007.0
2005-08-22 07:15:00,134.236,134.252,134.181,134.214,1427099994.0
2005-08-22 07:30:00,134.213,134.225,134.174,134.214,1250099998.0
2005-08-22 07:45:00,134.224,134.255,134.167,134.182,1348500006.0
2005-08-22 08:00:00,134.187,134.187,134.093,134.161,1385800006.0
2005-08-22 08:15:00,134.17,134.183,134.083,134.127,1393499997.0
2005-08-22 08:30:00,134.128,134.128,133.943,134.03,1516299996.0
2005-08-22 08:45:00,134.028,134.087,134.001,134.039,1559700006.0
2005-08-22 09:00:00,134.032,134.039,133.869,133.897,1532700002.0
2005-08-22 09:15:00,133.895,133.895,133.813,133.818,1258499986.0
2005-08-22 09:30:00,133.837,133.934,133.833,133.889,1388299998.0
2005-08-22 09:45:00,133.903,133.925,133.788,133.793,1089200001.0
2005-08-22 10:00:00,133.77,133.862,133.768,133.855,1319699994.0
2005-08-22 10:15:00,133.854,133.856,133.64,133.666,1360100007.0
2005-08-22 10:30:00,133.663,133.707,133.622,133.663,1273100002.0
2005-08-22 10:45:00,133.675,133.721,133.667,133.712,1042199999.0
2005-08-22 11:00:00,133.71,133.722,133.584,133.59,1421599999.0
2005-08-22 11:15:00,133.575,133.602,133.555,133.573,1219699996.0
2005-08-22 11:30:00,133.578,133.643,133.578,133.633,1535900005.0
2005-08-22 11:45:00,133.628,133.633,133.509,133.562,1555300007.0
2005-08-22 12:00:00,133.571,133.685,133.562,133.657,1375499996.0
2005-08-22 12:15:00,133.649,133.672,133.645,133.645,1082500001.0
2005-08-22 12:30:00,133.645,133.672,133.609,133.615,1205299993.0
2005-08-22 12:45:00,133.633,133.928,133.623,133.904,1483300004.0
2005-08-22 13:00:00,133.91,133.935,133.788,133.807,1461499998.0
2005-08-22 13:15:00,133.807,133.859,133.76,133.859,1439000000.0
2005-08-22 13:30:00,133.865,133.875,133.803,133.838,1290399993.0
2005-08-22 13:45:00,133.845,133.967,133.833,133.922,1215899992.0
2005-08-22 14:00:00,133.93,133.967,133.894,133.901,1458299994.0
2005-08-22 14:15:00,133.897,133.916,133.835,133.871,1284499995.0
2005-08-22 14:30:00,133.873,133.967,133.837,133.855,1498900010.0
2005-08-22 14:45:00,133.854,133.983,133.854,133.962,1599999993.0
2005-08-22 15:00:00,133.968,134.086,133.946,134.06,1383699992.0
2005-08-22 15:15:00,134.046,134.132,134.046,134.115,1302699995.0
2005-08-22 15:30:00,134.107,134.117,134.006,134.073,1482499996.0
2005-08-22 15:45:00,134.078,134.081,133.99,134.054,986300004.0
2005-08-22 16:00:00,134.07,134.114,134.051,134.063,1325800006.0
2005-08-22 16:15:00,134.059,134.1,134.035,134.05,1337400005.0
2005-08-22 16:30:00,134.06,134.223,134.044,134.162,1482799992.0
2005-08-22 16:45:00,134.171,134.3,134.141,134.292,1129299994.0
2005-08-22 17:00:00,134.27,134.343,134.245,134.273,1813500002.0
2005-08-22 17:15:00,134.276,134.362,134.276,134.316,1133499994.0
2005-08-22 17:30:00,134.314,134.332,134.264,134.291,1378100000.0
2005-08-22 17:45:00,134.291,134.291,134.216,134.249,1221499998.0
2005-08-22 18:00:00,134.248,134.341,134.2,134.302,18896599965.0
2005-08-22 18:15:00,134.308,134.34,134.285,134.319,16355199987.0
2005-08-22 18:30:00,134.31,134.316,134.2,134.245,11092500000.0
2005-08-22 18:45:00,134.238,134.244,134.206,134.221,9738599964.0
2005-08-22 19:00:00,134.223,134.246,134.184,134.205,7418699987.0
2005-08-22 19:15:00,134.192,134.245,134.171,134.2,8919399962.0
2005-08-22 19:30:00,134.202,134.216,134.17,134.201,8611699998.0
2005-08-22 19:45:00,134.2,134.241,134.193,134.221,6066799995.0
2005-08-22 20:00:00,134.225,134.271,134.199,134.241,7000899985.0
2005-08-22 20:15:00,134.239,134.239,134.148,134.173,7558900004.0
2005-08-22 20:30:00,134.172,134.184,134.105,134.126,11591299990.0
2005-08-22 20:45:00,134.129,134.129,134.035,134.055,11035099982.0
2005-08-22 21:00:00,134.055,134.142,134.052,134.09,8451300016.0
2005-08-22 21:15:00,134.093,134.14,134.084,134.105,7723499993.0
2005-08-22 21:30:00,134.102,134.135,134.072,134.126,4106299980.0
2005-08-22 21:45:00,134.129,134.133,134.094,134.094,2361700000.0
2005-08-22 22:00:00,134.092,134.145,134.059,134.115,2550099991.0
2005-08-22 22:15:00,134.12,134.131,134.066,134.11,2770399979.0
2005-08-22 22:30:00,134.09,134.125,134.076,134.107,3361899993.0
2005-08-22 22:45:00,134.11,134.22,134.053,134.175,2588500003.0
2005-08-22 23:00:00,134.21,134.241,134.14,134.184,1408300005.0
2005-08-22 23:15:00,134.147,134.172,134.116,134.145,1221499996.0
2005-08-22 23:30:00,134.148,134.168,134.084,134.135,1540500006.0
2005-08-22 23:45:00,134.13,134.142,134.085,134.125,1214599997.0
2005-08-23 00:00:00,134.11,134.163,134.11,134.153,1196699997.0
2005-08-23 00:15:00,134.158,134.24,134.15,134.21,1504399997.0
2005-08-23 00:30:00,134.212,134.298,134.155,134.181,1502900006.0
2005-08-23 00:45:00,134.175,134.193,134.117,134.161,1224100005.0
2005-08-23 01:00:00,134.165,134.179,134.102,134.13,1315599987.0
2005-08-23 01:15:00,134.148,134.181,134.138,134.162,1205799992.0
2005-08-23 01:30:00,134.159,134.162,134.094,134.12,1163500000.0
2005-08-23 01:45:00,134.127,134.154,134.085,134.118,1242300001.0
2005-08-23 02:00:00,134.118,134.118,134.0,134.01,1145100006.0
2005-08-23 02:15:00,134.01,134.086,134.005,134.086,1389699997.0
2005-08-23 02:30:00,134.091,134.097,134.031,134.068,1236500001.0
2005-08-23 02:45:00,134.079,134.079,133.923,133.923,1476900002.0
2005-08-23 03:00:00,133.924,133.924,133.838,133.875,1400300000.0
2005-08-23 03:15:00,133.875,133.98,133.861,133.964,1523299997.0
2005-08-23 03:30:00,133.955,134.068,133.955,134.047,1306600000.0
2005-08-23 03:45:00,134.047,134.087,134.024,134.087,1278000002.0
2005-08-23 04:00:00,134.088,134.15,134.065,134.142,1086999997.0
2005-08-23 04:15:00,134.14,134.148,134.084,134.098,1163699994.0
2005-08-23 04:30:00,134.111,134.141,134.082,134.129,1225799995.0
2005-08-23 04:45:00,134.12,134.125,134.087,134.111,1145300002.0
2005-08-23 05:00:00,134.104,134.105,134.03,134.058,1179700005.0
2005-08-23 05:15:00,134.071,134.09,134.055,134.073,1086799997.0
2005-08-23 05:30:00,134.068,134.068,133.974,134.03,958000009.0
2005-08-23 05:45:00,134.03,134.037,133.96,134.036,1365499996.0
2005-08-23 06:00:00,134.028,134.036,133.986,133.997,1351300003.0
2005-08-23 06:15:00,134.011,134.057,133.998,134.046,1222100001.0
2005-08-23 06:30:00,134.046,134.071,134.039,134.063,1176399996.0
2005-08-23 06:45:00,134.061,134.112,134.048,134.059,1280799998.0
2005-08-23 07:00:00,134.071,134.093,134.037,134.08,1717600003.0
2005-08-23 07:15:00,134.075,134.16,134.046,134.158,1428200002.0
2005-08-23 07:30:00,134.148,134.22,134.131,134.17,1218699992.0
2005-08-23 07:45:00,134.165,134.26,134.118,134.26,1349999993.0
2005-08-23 08:00:00,134.25,134.307,134.223,134.293,1142799996.0
2005-08-23 08:15:00,134.302,134.491,134.302,134.422,1299899997.0
2005-08-23 08:30:00,134.417,134.433,134.389,134.41,1151099999.0
2005-08-23 08:45:00,134.41,134.48,134.399,134.443,1269599999.0
2005-08-23 09:00:00,134.45,134.496,134.448,134.458,1171500000.0
2005-08-23 09:15:00,134.458,134.56,134.449,134.56,1270800013.0
2005-08-23 09:30:00,134.564,134.632,134.548,134.548,1633799994.0
2005-08-23 09:45:00,134.547,134.663,134.53,134.558,1422799999.0
2005-08-23 10:00:00,134.552,134.557,134.442,134.473,1470800009.0
2005-08-23 10:15:00,134.473,134.486,134.399,134.453,1473200001.0
2005-08-23 10:30:00,134.452,134.538,134.435,134.519,1553799994.0
2005-08-23 10:45:00,134.527,134.627,134.5,134.568,1698399999.0
2005-08-23 11:00:00,134.582,134.703,134.478,134.648,1293799999.0
2005-08-23 11:15:00,134.667,134.683,134.62,134.665,1451500001.0
2005-08-23 11:30:00,134.668,134.767,134.649,134.734,1540300003.0
2005-08-23 11:45:00,134.735,134.757,134.708,134.744,1568600000.0
2005-08-23 12:00:00,134.741,134.748,134.68,134.692,1659799987.0
2005-08-23 12:15:00,134.697,134.701,134.637,134.662,1140900003.0
2005-08-23 12:30:00,134.665,134.715,134.649,134.656,1351299995.0
2005-08-23 12:45:00,134.658,134.782,134.644,134.702,1249399998.0
2005-08-23 13:00:00,134.713,134.72,134.658,134.669,1268799993.0
2005-08-23 13:15:00,134.668,134.74,134.599,134.704,1376300002.0
2005-08-23 13:30:00,134.71,134.71,134.611,134.621,1292599998.0
2005-08-23 13:45:00,134.62,134.627,134.592,134.604,1172999997.0
2005-08-23 14:00:00,134.616,134.672,134.601,134.601,1377299994.0
2005-08-23 14:15:00,134.587,134.676,134.57,134.63,1578899995.0
2005-08-23 14:30:00,134.632,134.641,134.536,134.536,1390699991.0
2005-08-23 14:45:00,134.522,134.523,134.442,134.442,1251299998.0
2005-08-23 15:00:00,134.458,134.496,134.428,134.473,1241799997.0
2005-08-23 15:15:00,134.47,134.495,134.392,134.397,1534999992.0
2005-08-23 15:30:00,134.392,134.459,134.373,134.435,1318500003.0
2005-08-23 15:45:00,134.436,134.44,134.342,134.359,1196299999.0
2005-08-23 16:00:00,134.356,134.48,134.352,134.367,1412799996.0
2005-08-23 16:15:00,134.376,134.438,134.355,134.39,1337499999.0
2005-08-23 16:30:00,134.402,134.456,134.366,134.39,1305700001.0
2005-08-23 16:45:00,134.398,134.398,134.22,134.282,1380899997.0
2005-08-23 17:00:00,134.27,134.277,134.164,134.164,1542299998.0
2005-08-23 17:15:00,134.141,134.295,134.141,134.288,1395300000.0
2005-08-23 17:30:00,134.279,134.279,134.125,134.161,1024299995.0
2005-08-23 17:45:00,134.16,134.212,134.131,134.207,1172500004.0
2005-08-23 18:00:00,134.209,134.24,134.171,134.185,19782599974.0
2005-08-23 18:15:00,134.187,134.193,134.112,134.151,15673399992.0
2005-08-23 18:30:00,134.15,134.257,134.071,134.214,11673099991.0
2005-08-23 18:45:00,134.213,134.239,134.166,134.184,9148399998.0
2005-08-23 19:00:00,134.18,134.24,134.164,134.211,7399999989.0
2005-08-23 19:15:00,134.205,134.247,134.146,134.237,8704599983.0
2005-08-23 19:30:00,134.24,134.279,134.211,134.264,8425900001.0
2005-08-23 19:45:00,134.248,134.32,134.225,134.291,5513099990.0
2005-08-23 20:00:00,134.292,134.335,134.28,134.3,6810099985.0
2005-08-23 20:15:00,134.312,134.315,134.267,134.31,7939299974.0
2005-08-23 20:30:00,134.313,134.355,134.286,134.35,11511499992.0
2005-08-23 20:45:00,134.352,134.353,134.254,134.263,10912400000.0
2005-08-23 21:00:00,134.266,134.376,134.264,134.35,8252500002.0
2005-08-23 21:15:00,134.346,134.346,134.267,134.305,8613299990.0
2005-08-23 21:30:00,134.299,134.321,134.249,134.296,4182099999.0
2005-08-23 21:45:00,134.3,134.357,134.287,134.34,2290199996.0
2005-08-23 22:00:00,134.342,134.368,134.327,134.355,2930799990.0
2005-08-23 22:15:00,134.358,134.377,134.318,134.377,2687399990.0
2005-08-23 22:30:00,134.383,134.402,134.34,134.374,3135000009.0
2005-08-23 22:45:00,134.373,134.421,134.331,134.395,2344500000.0
2005-08-23 23:00:00,134.401,134.468,134.367,134.453,1353999997.0
2005-08-23 23:15:00,134.423,134.481,134.39,134.457,1337399993.0
2005-08-23 23:30:00,134.443,134.474,134.395,134.402,1199899995.0
2005-08-23 23:45:00,134.398,134.449,134.331,134.433,1405900008.0
2005-08-24 00:00:00,134.422,134.44,134.373,134.423,1144900000.0
2005-08-24 00:15:00,134.428,134.437,134.389,134.409,1225899992.0
2005-08-24 00:30:00,134.413,134.43,134.355,134.403,1091599999.0
2005-08-24 00:45:00,134.402,134.414,134.369,134.373,1333399992.0
2005-08-24 01:00:00,134.376,134.407,134.317,134.357,1252699998.0
2005-08-24 01:15:00,134.358,134.455,134.346,134.443,1464399986.0
2005-08-24 01:30:00,134.436,134.462,134.39,134.428,1548899989.0
2005-08-24 01:45:00,134.419,134.488,134.4,134.431,1444400004.0
2005-08-24 02:00:00,134.436,134.567,134.433,134.53,1395199991.0
2005-08-24 02:15:00,134.536,134.586,134.472,134.575,1487199996.0
2005-08-24 02:30:00,134.583,134.596,134.519,134.576,1299499999.0
2005-08-24 02:45:00,134.566,134.566,134.489,134.489,1715599994.0
2005-08-24 03:00:00,134.497,134.497,134.415,134.485,1113199997.0
2005-08-24 03:15:00,134.49,134.565,134.455,134.565,1385600004.0
2005-08-24 03:30:00,134.567,134.634,134.555,134.613,1324599993.0
2005-08-24 03:45:00,134.617,134.708,134.611,134.674,1153799998.0
2005-08-24 04:00:00,134.668,134.742,134.629,134.736,1259699998.0
2005-08-24 04:15:00,134.708,134.943,134.707,134.872,1294000008.0
2005-08-24 04:30:00,134.872,134.931,134.856,134.931,1117799988.0
2005-08-24 04:45:00,134.919,134.957,134.889,134.896,1159899995.0
2005-08-24 05:00:00,134.9,134.901,134.838,134.859,1489900001.0
2005-08-24 05:15:00,134.857,134.871,134.807,134.865,1264599997.0
2005-08-24 05:30:00,134.862,134.947,134.86,134.892,1147000004.0
2005-08-24 05:45:00,134.892,135.066,134.881,135.025,1310000005.0
2005-08-24 06:00:00,135.008,135.009,134.862,134.911,1318800004.0
2005-08-24 06:15:00,134.905,134.92,134.854,134.854,1073699996.0
2005-08-24 06:30:00,134.842,134.844,134.707,134.78,1428399996.0
2005-08-24 06:45:00,134.777,134.785,134.667,134.719,1247299998.0
2005-08-24 07:00:00,134.718,134.718,134.644,134.67,1496299991.0
2005-08-24 07:15:00,134.664,134.671,134.609,134.62,1006500003.0
2005-08-24 07:30:00,134.618,134.698,134.609,134.622,1293299992.0
2005-08-24 07:45:00,134.616,134.657,134.59,134.643,1015399997.0
2005-08-24 08:00:00,134.648,134.69,134.599,134.603,1483899997.0
2005-08-24 08:15:00,134.602,134.62,134.58,134.593,1078799997.0
2005-08-24 08:30:00,134.593,134.648,134.588,134.612,1497399996.0
2005-08-24 08:45:00,134.613,134.669,134.585,134.605,1334299994.0
2005-08-24 09:00:00,134.603,134.609,134.525,134.557,1499399994.0
2005-08-24 09:15:00,134.547,134.585,134.494,134.559,1245900000.0
2005-08-24 09:30:00,134.58,134.652,134.578,134.651,1206899997.0
2005-08-24 09:45:00,134.666,134.749,134.656,134.692,1406799993.0
2005-08-24 10:00:00,134.688,134.811,134.688,134.766,1619099987.0
2005-08-24 10:15:00,134.775,134.836,134.663,134.67,1434399996.0
2005-08-24 10:30:00,134.668,134.709,134.61,134.63,1500499994.0
2005-08-24 10:45:00,134.64,134.729,134.605,134.705,1519299997.0
2005-08-24 11:00:00,134.697,134.79,134.675,134.79,1292100003.0
2005-08-24 11:15:00,134.784,134.85,134.773,134.837,1126999994.0
2005-08-24 11:30:00,134.834,134.898,134.827,134.837,1242500000.0
2005-08-24 11:45:00,134.835,134.835,134.685,134.737,1385800003.0
2005-08-24 12:00:00,134.724,134.893,134.715,134.842,1584200002.0
2005-08-24 12:15:00,134.849,134.922,134.814,134.845,1082300002.0
2005-08-24 12:30:00,134.848,134.878,134.808,134.82,1271899995.0
2005-08-24 12:45:00,134.838,134.843,134.773,134.783,1562900001.0
2005-08-24 13:00:00,134.788,134.82,134.769,134.815,865699998.0
2005-08-24 13:15:00,134.81,134.82,134.728,134.795,1292700001.0
2005-08-24 13:30:00,134.78,134.78,134.756,134.76,1236799996.0
2005-08-24 13:45:00,134.75,134.778,134.732,134.777,1218999988.0
2005-08-24 14:00:00,134.78,134.79,134.722,134.743,1311299999.0
2005-08-24 14:15:00,134.745,134.825,134.729,134.786,1315100003.0
2005-08-24 14:30:00,134.818,134.968,134.804,134.934,1600499987.0
2005-08-24 14:45:00,134.925,134.998,134.873,134.995,1767599997.0
2005-08-24 15:00:00,134.99,135.233,134.975,135.162,1380699993.0
2005-08-24 15:15:00,135.133,135.183,135.047,135.111,1460500002.0
2005-08-24 15:30:00,135.105,135.151,135.028,135.028,1297299983.0
2005-08-24 15:45:00,135.028,135.15,135.024,135.126,1301199998.0
2005-08-24 16:00:00,135.136,135.195,135.069,135.183,1574599997.0
2005-08-24 16:15:00,135.195,135.236,135.121,135.14,1381899997.0
2005-08-24 16:30:00,135.153,135.227,135.138,135.203,1351699990.0
2005-08-24 16:45:00,135.203,135.22,135.129,135.162,1479499998.0
2005-08-24 17:00:00,135.165,135.165,135.085,135.142,1322799996.0
2005-08-24 17:15:00,135.134,135.134,134.984,134.991,1158199996.0
2005-08-24 17:30:00,134.993,135.089,134.95,134.988,1286599990.0
2005-08-24 17:45:00,134.993,135.073,134.974,135.062,1443399991.0
2005-08-24 18:00:00,135.059,135.1,135.01,135.062,19432899967.0
2005-08-24 18:15:00,135.065,135.075,134.949,135.003,15349999974.0
2005-08-24 18:30:00,135.007,135.047,134.951,135.041,11432199993.0
2005-08-24 18:45:00,135.04,135.046,134.994,135.045,9615999994.0
2005-08-24 19:00:00,135.043,135.085,134.99,135.08,7578699977.0
2005-08-24 19:15:00,135.075,135.103,135.037,135.072,8756400007.0
2005-08-24 19:30:00,135.077,135.09,135.036,135.08,8800400002.0
2005-08-24 19:45:00,135.08,135.119,135.071,135.071,6313999984.0
2005-08-24 20:00:00,135.073,135.115,135.059,135.062,6703400003.0
2005-08-24 20:15:00,135.07,135.087,135.016,135.022,7651600005.0
2005-08-24 20:30:00,135.021,135.117,135.015,135.08,10726400002.0
2005-08-24 20:45:00,135.086,135.1,135.034,135.04,10545399999.0
2005-08-24 21:00:00,135.05,135.162,135.046,135.151,8856599977.0
2005-08-24 21:15:00,135.164,135.215,135.164,135.187,8189200000.0
2005-08-24 21:30:00,135.183,135.222,135.171,135.187,3990499999.0
2005-08-24 21:45:00,135.19,135.233,135.131,135.211,2109500004.0
2005-08-24 22:00:00,135.217,135.224,135.162,135.208,2673699988.0
2005-08-24 22:15:00,135.206,135.26,135.153,135.233,2875599996.0
2005-08-24 22:30:00,135.23,135.247,135.202,135.202,3285399996.0
2005-08-24 22:45:00,135.201,135.228,135.18,135.208,2612799991.0
2005-08-24 23:00:00,135.225,135.25,135.108,135.161,1521500001.0
2005-08-24 23:15:00,135.173,135.194,135.08,135.161,1685000009.0
2005-08-24 23:30:00,135.168,135.197,135.127,135.189,1636299986.0
2005-08-24 23:45:00,135.198,135.239,135.17,135.232,1291899998.0
2005-08-25 00:00:00,135.22,135.27,135.215,135.26,1277199997.0
2005-08-25 00:15:00,135.265,135.265,135.21,135.259,1460600001.0
2005-08-25 00:30:00,135.26,135.285,135.245,135.257,1332199997.0
2005-08-25 00:45:00,135.259,135.27,135.228,135.255,1474499991.0
2005-08-25 01:00:00,135.255,135.3,135.253,135.285,1373899997.0
2005-08-25 01:15:00,135.298,135.349,135.291,135.322,1317499998.0
2005-08-25 01:30:00,135.316,135.335,135.273,135.318,1429099991.0
2005-08-25 01:45:00,135.317,135.345,135.246,135.34,1513999998.0
2005-08-25 02:00:00,135.342,135.396,135.315,135.315,1343799998.0
2005-08-25 02:15:00,135.32,135.366,135.312,135.359,1456399997.0
2005-08-25 02:30:00,135.359,135.462,135.358,135.457,1019500003.0
2005-08-25 02:45:00,135.466,135.537,135.407,135.45,1381699989.0
2005-08-25 03:00:00,135.445,135.454,135.384,135.414,1475800006.0
2005-08-25 03:15:00,135.422,135.467,135.418,135.451,1507800006.0
2005-08-25 03:30:00,135.431,135.468,135.419,135.433,1149000002.0
2005-08-25 03:45:00,135.433,135.454,135.416,135.438,986199995.0
2005-08-25 04:00:00,135.44,135.473,135.429,135.452,1123700004.0
2005-08-25 04:15:00,135.443,135.443,135.35,135.369,1549900000.0
2005-08-25 04:30:00,135.375,135.386,135.284,135.321,1391599993.0
2005-08-25 04:45:00,135.323,135.354,135.26,135.261,1398000000.0
2005-08-25 05:00:00,135.267,135.291,135.217,135.228,1220100008.0
2005-08-25 05:15:00,135.229,135.239,135.187,135.205,1243199998.0
2005-08-25 05:30:00,135.202,135.231,135.14,135.192,971499994.0
2005-08-25 05:45:00,135.192,135.199,135.059,135.109,1086500001.0
2005-08-25 06:00:00,135.098,135.15,135.089,135.133,1214100001.0
2005-08-25 06:15:00,135.152,135.242,135.137,135.216,1046699996.0
2005-08-25 06:30:00,135.22,135.225,135.154,135.2,1277400000.0
2005-08-25 06:45:00,135.208,135.231,135.185,135.23,1374400000.0
2005-08-25 07:00:00,135.232,135.232,135.18,135.196,1403099998.0
2005-08-25 07:15:00,135.186,135.218,135.159,135.181,985700007.0
2005-08-25 07:30:00,135.174,135.178,135.117,135.136,1279399997.0
2005-08-25 07:45:00,135.137,135.194,135.122,135.16,1101299994.0
2005-08-25 08:00:00,135.143,135.213,135.1,135.165,1352399986.0
2005-08-25 08:15:00,135.155,135.212,135.121,135.122,1298600004.0
2005-08-25 08:30:00,135.124,135.24,135.123,135.24,1537800000.0
2005-08-25 08:45:00,135.24,135.242,135.188,135.226,1224000005.0
2005-08-25 09:00:00,135.223,135.227,135.16,135.16,1513599997.0
2005-08-25 09:15:00,135.158,135.218,135.149,135.218,1120899990.0
2005-08-25 09:30:00,135.221,135.273,135.209,135.227,1221100002.0
2005-08-25 09:45:00,135.224,135.256,135.188,135.238,1424199987.0
2005-08-25 10:00:00,135.23,135.243,135.168,135.191,1515899988.0
2005-08-25 10:15:00,135.188,135.236,135.15,135.234,1524699998.0
2005-08-25 10:30:00,135.235,135.262,135.199,135.228,1358199995.0
2005-08-25 10:45:00,135.232,135.259,135.203,135.25,1371499984.0
2005-08-25 11:00:00,135.262,135.285,135.133,135.162,1453199996.0
2005-08-25 11:15:00,135.155,135.225,135.155,135.202,1475099995.0
2005-08-25 11:30:00,135.206,135.228,135.143,135.168,1291299994.0
2005-08-25 11:45:00,135.172,135.229,135.167,135.195,1453799998.0
2005-08-25 12:00:00,135.19,135.22,135.147,135.218,1161800000.0
2005-08-25 12:15:00,135.227,135.239,135.193,135.223,1108300000.0
2005-08-25 12:30:00,135.22,135.248,135.178,135.184,1252400002.0
2005-08-25 12:45:00,135.197,135.203,135.129,135.133,1313399999.0
2005-08-25 13:00:00,135.139,135.162,135.122,135.14,1142799998.0
2005-08-25 13:15:00,135.137,135.145,135.048,135.064,1134400002.0
2005-08-25 13:30:00,135.072,135.13,135.057,135.107,1105399992.0
2005-08-25 13:45:00,135.103,135.134,135.035,135.037,1024800000.0
2005-08-25 14:00:00,135.039,135.089,134.992,134.995,1418699996.0
2005-08-25 14:15:00,134.982,134.993,134.909,134.939,1126600003.0
2005-08-25 14:30:00,134.933,134.977,134.874,134.92,1329099999.0
2005-08-25 14:45:00,134.921,134.966,134.807,134.812,1432599997.0
2005-08-25 15:00:00,134.81,134.854,134.785,134.84,1479600008.0
2005-08-25 15:15:00,134.825,134.972,134.811,134.972,1326999999.0
2005-08-25 15:30:00,134.974,135.018,134.944,134.998,1223100001.0
2005-08-25 15:45:00,134.999,135.04,134.97,135.029,1449800014.0
2005-08-25 16:00:00,135.036,135.084,134.999,135.052,1297999998.0
2005-08-25 16:15:00,135.045,135.081,135.024,135.053,1187299999.0
2005-08-25 16:30:00,135.061,135.103,135.03,135.053,1498199987.0
2005-08-25 16:45:00,135.058,135.181,135.05,135.181,1305200004.0
2005-08-25 17:00:00,135.185,135.211,135.065,135.211,1434599996.0
2005-08-25 17:15:00,135.235,135.359,135.221,135.345,1343700000.0
2005-08-25 17:30:00,135.341,135.377,135.32,135.324,1096499999.0
2005-08-25 17:45:00,135.311,135.342,135.254,135.316,1312299995.0
2005-08-25 18:00:00,135.318,135.345,135.26,135.293,18865699982.0
2005-08-25 18:15:00,135.295,135.297,135.209,135.242,16555699951.0
2005-08-25 18:30:00,135.245,135.292,135.23,135.245,11885699982.0
2005-08-25 18:45:00,135.245,135.278,135.206,135.22,9271999997.0
2005-08-25 19:00:00,135.215,135.263,135.207,135.238,7094499983.0
2005-08-25 19:15:00,135.218,135.301,135.218,135.292,8803999984.0
2005-08-25 19:30:00,135.299,135.369,135.265,135.358,8544699988.0
2005-08-25 19:45:00,135.355,135.365,135.283,135.308,6178599982.0
2005-08-25 20:00:00,135.321,135.325,135.246,135.31,6646200018.0
2005-08-25 20:15:00,135.318,135.328,135.255,135.28,7591500004.0
2005-08-25 20:30:00,135.273,135.315,135.252,135.287,11618400002.0
2005-08-25 20:45:00,135.292,135.381,135.269,135.284,10633000007.0
2005-08-25 21:00:00,135.287,135.334,135.254,135.32,8477799978.0
2005-08-25 21:15:00,135.322,135.344,135.295,135.297,9310299980.0
2005-08-25 21:30:00,135.295,135.339,135.267,135.328,4127000003.0
2005-08-25 21:45:00,135.332,135.382,135.309,135.358,2288999996.0
2005-08-25 22:00:00,135.347,135.376,135.329,135.335,2741899993.0
2005-08-25 22:15:00,135.335,135.379,135.267,135.37,2529300000.0
2005-08-25 22:30:00,135.371,135.395,135.33,135.333,3327899981.0
2005-08-25 22:45:00,135.332,135.341,135.254,135.29,2581900000.0
2005-08-25 23:00:00,135.31,135.348,135.26,135.313,1499799996.0
2005-08-25 23:15:00,135.324,135.339,135.24,135.328,1418300002.0
2005-08-25 23:30:00,135.332,135.342,135.228,135.262,1280199997.0
2005-08-25 23:45:00,135.258,135.341,135.25,135.309,1264499999.0
2005-08-26 00:00:00,135.294,135.348,135.283,135.32,1095800002.0
2005-08-26 00:15:00,135.328,135.362,135.296,135.345,1175200001.0
2005-08-26 00:30:00,135.351,135.42,135.294,135.394,1080499996.0
2005-08-26 00:45:00,135.39,135.405,135.27,135.4,1343799996.0
2005-08-26 01:00:00,135.405,135.497,135.405,135.47,1104399996.0
2005-08-26 01:15:00,135.472,135.501,135.37,135.393,1279200005.0
2005-08-26 01:30:00,135.39,135.424,135.37,135.38,1565099991.0
2005-08-26 01:45:00,135.38,135.438,135.341,135.438,1085800006.0
2005-08-26 02:00:00,135.452,135.484,135.361,135.401,1229599997.0
2005-08-26 02:15:00,135.41,135.425,135.349,135.388,1206399999.0
2005-08-26 02:30:00,135.395,135.414,135.366,135.387,1192900000.0
2005-08-26 02:45:00,135.425,135.457,135.372,135.398,1230699993.0
2005-08-26 03:00:00,135.409,135.481,135.398,135.46,1083299998.0
2005-08-26 03:15:00,135.455,135.524,135.441,135.504,1441299995.0
2005-08-26 03:30:00,135.5,135.607,135.5,135.603,1131000000.0
2005-08-26 03:45:00,135.608,135.656,135.588,135.635,1212399995.0
2005-08-26 04:00:00,135.625,135.625,135.591,135.608,1295300008.0
2005-08-26 04:15:00,135.603,135.644,135.597,135.634,1277099999.0
2005-08-26 04:30:00,135.652,135.657,135.57,135.6,1152700000.0
2005-08-26 04:45:00,135.594,135.615,135.57,135.587,912899995.0
2005-08-26 05:00:00,135.607,135.608,135.54,135.589,1228299996.0
2005-08-26 05:15:00,135.582,135.614,135.455,135.503,955399999.0
2005-08-26 05:30:00,135.499,135.514,135.402,135.402,1065499991.0
2005-08-26 05:45:00,135.398,135.421,135.364,135.39,1369800001.0
2005-08-26 06:00:00,135.387,135.45,135.358,135.449,1529399995.0
2005-08-26 06:15:00,135.459,135.461,135.362,135.41,1280499991.0
2005-08-26 06:30:00,135.41,135.484,135.402,135.466,1240500001.0
2005-08-26 06:45:00,135.478,135.56,135.471,135.499,1371399997.0
2005-08-26 07:00:00,135.512,135.527,135.448,135.511,1339399990.0
2005-08-26 07:15:00,135.505,135.525,135.45,135.467,1054999995.0
2005-08-26 07:30:00,135.48,135.515,135.451,135.506,1260000005.0
2005-08-26 07:45:00,135.505,135.548,135.482,135.53,1147100002.0
2005-08-26 08:00:00,135.533,135.565,135.467,135.558,1189300002.0
2005-08-26 08:15:00,135.559,135.563,135.483,135.491,1174400006.0
2005-08-26 08:30:00,135.495,135.548,135.476,135.515,1492200001.0
2005-08-26 08:45:00,135.52,135.568,135.509,135.562,1184099995.0
2005-08-26 09:00:00,135.552,135.587,135.492,135.502,1309399995.0
2005-08-26 09:15:00,135.495,135.512,135.358,135.462,1263200004.0
2005-08-26 09:30:00,135.467,135.467,135.231,135.247,1303899993.0
2005-08-26 09:45:00,135.247,135.363,135.15,135.253,1202799993.0
2005-08-26 10:00:00,135.24,135.283,135.0,135.017,1344699993.0
2005-08-26 10:15:00,135.024,135.055,134.845,134.922,1575800006.0
2005-08-26 10:30:00,134.932,135.006,134.92,134.957,1454699993.0
2005-08-26 10:45:00,134.958,135.037,134.911,135.026,1397300002.0
2005-08-26 11:00:00,135.03,135.049,134.944,134.964,1403700001.0
2005-08-26 11:15:00,134.955,135.072,134.955,134.977,1451799999.0
2005-08-26 11:30:00,134.98,135.035,134.98,134.99,1515699997.0
2005-08-26 11:45:00,134.985,135.011,134.928,134.935,1411599999.0
2005-08-26 12:00:00,134.93,135.016,134.905,135.016,1535199999.0
2005-08-26 12:15:00,135.017,135.071,135.005,135.058,1261100000.0
2005-08-26 12:30:00,135.053,135.06,134.973,135.008,1354700002.0
2005-08-26 12:45:00,135.015,135.015,134.876,134.876,1406899995.0
2005-08-26 13:00:00,134.882,135.007,134.833,134.992,1032300004.0
2005-08-26 13:15:00,135.0,135.008,134.929,134.935,1340999996.0
2005-08-26 13:30:00,134.935,134.975,134.869,134.968,1227300001.0
2005-08-26 13:45:00,134.968,134.998,134.888,134.927,1056299998.0
2005-08-26 14:00:00,134.938,134.963,134.896,134.902,1690300001.0
2005-08-26 14:15:00,134.9,134.93,134.858,134.872,1151899987.0
2005-08-26 14:30:00,134.863,134.938,134.847,134.859,1355200012.0
2005-08-26 14:45:00,134.852,134.933,134.837,134.905,1210500006.0
2005-08-26 15:00:00,134.92,134.93,134.885,134.92,1492600000.0
2005-08-26 15:15:00,134.905,134.947,134.882,134.931,1248400004.0
2005-08-26 15:30:00,134.928,134.989,134.915,134.922,1417299999.0
2005-08-26 15:45:00,134.929,134.955,134.899,134.948,1305499990.0
2005-08-26 16:00:00,134.95,134.97,134.914,134.956,1542900001.0
2005-08-26 16:15:00,134.947,135.091,134.94,135.053,1152299994.0
2005-08-26 16:30:00,135.061,135.162,135.0,135.152,1305600000.0
2005-08-26 16:45:00,135.164,135.282,135.139,135.197,1179799997.0
2005-08-26 17:00:00,135.188,135.253,135.179,135.242,1280000007.0
2005-08-26 17:15:00,135.237,135.278,135.183,135.203,1339999997.0
2005-08-26 17:30:00,135.206,135.367,135.184,135.349,1425099992.0
2005-08-26 17:45:00,135.343,135.372,135.318,135.335,1211799995.0
2005-08-26 18:00:00,135.327,135.34,135.214,135.233,19083699945.0
2005-08-26 18:15:00,135.231,135.279,135.21,135.243,16354899982.0
2005-08-26 18:30:00,135.251,135.27,135.195,135.205,11952299971.0
2005-08-26 18:45:00,135.203,135.285,135.151,135.285,9277499994.0
2005-08-26 19:00:00,135.283,135.309,135.208,135.22,7005999985.0
2005-08-26 19:15:00,135.22,135.244,135.195,135.197,8830600008.0
2005-08-26 19:30:00,135.198,135.249,135.167,135.203,8362999995.0
2005-08-26 19:45:00,135.198,135.237,135.189,135.21,6366999994.0
2005-08-26 20:00:00,135.218,135.24,135.176,135.21,7186199997.0
2005-08-26 20:15:00,135.208,135.219,135.116,135.13,7910799988.0
2005-08-26 20:30:00,135.128,135.369,135.11,135.36,11423199999.0
2005-08-26 20:45:00,135.362,135.364,135.285,135.285,11474199980.0
2005-08-26 21:00:00,135.301,135.405,135.283,135.367,8706199990.0
2005-08-26 21:15:00,135.368,135.399,135.305,135.308,8158200007.0
2005-08-26 21:30:00,135.302,135.338,135.302,135.318,4121499993.0
2005-08-26 21:45:00,135.321,135.373,135.258,135.335,2265000000.0
2005-08-26 22:00:00,135.332,135.362,135.27,135.327,2962499998.0
2005-08-26 22:15:00,135.33,135.335,135.247,135.254,3009299991.0
2005-08-26 22:30:00,135.277,135.331,135.234,135.264,3318399996.0
2005-08-26 22:45:00,135.264,135.351,135.222,135.343,2654899996.0
2005-08-28 23:00:00,135.387,135.501,135.35,135.417,1522100001.0
2005-08-28 23:15:00,135.416,135.447,135.31,135.365,1407799996.0
2005-08-28 23:30:00,135.355,135.41,135.231,135.287,1319100004.0
2005-08-28 23:45:00,135.267,135.336,135.223,135.25,1386799998.0
2005-08-29 00:00:00,135.271,135.277,135.21,135.24,974699999.0
2005-08-29 00:15:00,135.235,135.292,135.193,135.278,1500799988.0
2005-08-29 00:30:00,135.278,135.29,135.211,135.235,1626399991.0
2005-08-29 00:45:00,135.236,135.279,135.225,135.264,1123799996.0
2005-08-29 01:00:00,135.257,135.477,135.237,135.433,1491099995.0
2005-08-29 01:15:00,135.454,135.547,135.454,135.511,1448500001.0
2005-08-29 01:30:00,135.504,135.551,135.502,135.532,1480999987.0
2005-08-29 01:45:00,135.532,135.585,135.49,135.531,1293299996.0
2005-08-29 02:00:00,135.555,135.639,135.524,135.629,1287900000.0
2005-08-29 02:15:00,135.639,135.727,135.619,135.727,1386199995.0
2005-08-29 02:30:00,135.743,135.784,135.728,135.734,1203199993.0
2005-08-29 02:45:00,135.742,135.825,135.689,135.788,1102500001.0
2005-08-29 03:00:00,135.8,135.878,135.755,135.875,1152899997.0
2005-08-29 03:15:00,135.873,135.92,135.813,135.813,1250500007.0
2005-08-29 03:30:00,135.815,135.87,135.786,135.791,1484599994.0
2005-08-29 03:45:00,135.796,135.843,135.782,135.801,1043999989.0
2005-08-29 04:00:00,135.795,135.858,135.77,135.855,1162799987.0
2005-08-29 04:15:00,135.846,135.846,135.781,135.792,1192300000.0
2005-08-29 04:30:00,135.802,135.823,135.758,135.787,915700005.0
2005-08-29 04:45:00,135.781,135.826,135.73,135.819,1113300006.0
2005-08-29 05:00:00,135.821,135.83,135.795,135.814,1232900003.0
2005-08-29 05:15:00,135.821,135.856,135.789,135.843,1210899999.0
2005-08-29 05:30:00,135.835,135.909,135.828,135.862,1485000005.0
2005-08-29 05:45:00,135.86,135.89,135.848,135.868,1376699994.0
2005-08-29 06:00:00,135.86,135.875,135.816,135.87,1334299994.0
2005-08-29 06:15:00,135.865,135.865,135.825,135.837,1252399995.0
2005-08-29 06:30:00,135.835,135.932,135.823,135.926,1145999998.0
2005-08-29 06:45:00,135.94,135.985,135.909,135.919,1470000004.0
2005-08-29 07:00:00,135.934,136.02,135.933,136.02,1202199995.0
2005-08-29 07:15:00,136.004,136.085,135.944,135.985,1086299996.0
2005-08-29 07:30:00,135.986,135.987,135.869,135.871,1165299995.0
2005-08-29 07:45:00,135.867,136.013,135.867,136.008,920900002.0
2005-08-29 08:00:00,136.003,136.047,135.985,136.047,1284500004.0
2005-08-29 08:15:00,136.052,136.073,135.995,136.027,1141699991.0
2005-08-29 08:30:00,136.015,136.091,135.975,136.091,1277299998.0
2005-08-29 08:45:00,136.087,136.087,135.979,136.024,1464999996.0
2005-08-29 09:00:00,136.021,136.031,135.904,135.93,1304500004.0
2005-08-29 09:15:00,135.93,135.948,135.858,135.872,992700004.0
2005-08-29 09:30:00,135.873,135.881,135.809,135.833,1219899995.0
2005-08-29 09:45:00,135.842,135.852,135.763,135.835,1221700003.0
2005-08-29 10:00:00,135.821,135.876,135.794,135.859,1274699993.0
2005-08-29 10:15:00,135.853,135.867,135.766,135.823,1416300000.0
2005-08-29 10:30:00,135.821,135.84,135.796,135.82,1437500000.0
2005-08-29 10:45:00,135.825,135.825,135.766,135.798,1123699994.0
2005-08-29 11:00:00,135.81,135.919,135.798,135.883,1448300007.0
2005-08-29 11:15:00,135.875,135.885,135.834,135.845,1530100002.0
2005-08-29 11:30:00,135.847,135.943,135.835,135.933,1476100001.0
2005-08-29 11:45:00,135.931,135.947,135.872,135.874,1559000004.0
2005-08-29 12:00:00,135.883,135.937,135.881,135.937,1196499998.0
2005-08-29 12:15:00,135.935,135.958,135.921,135.935,1123800015.0
2005-08-29 12:30:00,135.92,135.938,135.805,135.883,1228700003.0
2005-08-29 12:45:00,135.9,135.955,135.873,135.936,1216000000.0
2005-08-29 13:00:00,135.937,135.958,135.848,135.858,996100003.0
2005-08-29 13:15:00,135.858,135.871,135.783,135.811,1254400002.0
2005-08-29 13:30:00,135.815,135.815,135.736,135.782,1462399999.0
2005-08-29 13:45:00,135.783,135.785,135.643,135.694,824199999.0
2005-08-29 14:00:00,135.696,135.758,135.691,135.693,1443300001.0
2005-08-29 14:15:00,135.694,135.857,135.694,135.822,1286700005.0
2005-08-29 14:30:00,135.808,135.808,135.677,135.76,1300799998.0
2005-08-29 14:45:00,135.75,135.801,135.732,135.778,1015000000.0
2005-08-29 15:00:00,135.792,135.792,135.718,135.721,1434400001.0
2005-08-29 15:15:00,135.707,135.923,135.707,135.923,1286100004.0
2005-08-29 15:30:00,135.916,135.916,135.776,135.777,1584800002.0
2005-08-29 15:45:00,135.791,135.92,135.791,135.92,1166400001.0
2005-08-29 16:00:00,135.938,135.941,135.818,135.827,1104800000.0
2005-08-29 16:15:00,135.826,135.837,135.7,135.728,1312100003.0
2005-08-29 16:30:00,135.734,135.742,135.679,135.708,1551999990.0
2005-08-29 16:45:00,135.708,135.709,135.603,135.603,1286799995.0
2005-08-29 17:00:00,135.617,135.617,135.464,135.53,1593399998.0
2005-08-29 17:15:00,135.54,135.555,135.472,135.472,1390199995.0
2005-08-29 17:30:00,135.469,135.493,135.391,135.429,1211699992.0
2005-08-29 17:45:00,135.422,135.433,135.29,135.291,1174000005.0
2005-08-29 18:00:00,135.267,135.358,135.236,135.237,18281699973.0
2005-08-29 18:15:00,135.225,135.254,135.198,135.22,15590799966.0
2005-08-29 18:30:00,135.215,135.23,135.145,135.214,11664999976.0
2005-08-29 18:45:00,135.209,135.273,135.191,135.24,9790899977.0
2005-08-29 19:00:00,135.234,135.265,135.194,135.24,7642500019.0
2005-08-29 19:15:00,135.233,135.243,135.181,135.204,8913899995.0
2005-08-29 19:30:00,135.213,135.26,135.185,135.2,8300600011.0
2005-08-29 19:45:00,135.194,135.194,135.11,135.128,6510099995.0
2005-08-29 20:00:00,135.135,135.156,135.055,135.148,6857400004.0
2005-08-29 20:15:00,135.154,135.238,135.135,135.175,7659699996.0
2005-08-29 20:30:00,135.178,135.287,135.165,135.239,10994199990.0
2005-08-29 20:45:00,135.243,135.259,135.198,135.233,10470799997.0
2005-08-29 21:00:00,135.233,135.272,135.196,135.205,8865599973.0
2005-08-29 21:15:00,135.203,135.218,135.156,135.203,8680199987.0
2005-08-29 21:30:00,135.198,135.284,135.185,135.268,4049399999.0
2005-08-29 21:45:00,135.27,135.284,135.208,135.234,2732799987.0
2005-08-29 22:00:00,135.229,135.262,135.195,135.245,2750199999.0
2005-08-29 22:15:00,135.246,135.252,135.203,135.222,2662200016.0
2005-08-29 22:30:00,135.22,135.263,135.201,135.232,2951899999.0
2005-08-29 22:45:00,135.231,135.292,135.198,135.275,2818699994.0
2005-08-29 23:00:00,135.302,135.359,135.245,135.268,1721899996.0
2005-08-29 23:15:00,135.268,135.339,135.218,135.239,1664499999.0
2005-08-29 23:30:00,135.242,135.293,135.207,135.233,1629699992.0
2005-08-29 23:45:00,135.227,135.286,135.172,135.272,1604699991.0
2005-08-30 00:00:00,135.262,135.302,135.206,135.268,1412600005.0
2005-08-30 00:15:00,135.271,135.354,135.251,135.354,1317700003.0
2005-08-30 00:30:00,135.375,135.422,135.359,135.416,1238100001.0
2005-08-30 00:45:00,135.426,135.426,135.336,135.388,1392699994.0
2005-08-30 01:00:00,135.374,135.382,135.325,135.352,1304200003.0
2005-08-30 01:15:00,135.359,135.359,135.304,135.339,1569199992.0
2005-08-30 01:30:00,135.335,135.364,135.216,135.217,1384199996.0
2005-08-30 01:45:00,135.21,135.218,135.167,135.178,1480199996.0
2005-08-30 02:00:00,135.182,135.185,135.074,135.103,1611400001.0
2005-08-30 02:15:00,135.113,135.18,135.102,135.154,1211200006.0
2005-08-30 02:30:00,135.168,135.203,135.116,135.13,1157900002.0
2005-08-30 02:45:00,135.121,135.171,135.1,135.13,1378999993.0
2005-08-30 03:00:00,135.131,135.152,135.099,135.15,1052999999.0
2005-08-30 03:15:00,135.157,135.226,135.146,135.222,1346999996.0
2005-08-30 03:30:00,135.213,135.278,135.198,135.254,1069799996.0
2005-08-30 03:45:00,135.261,135.415,135.258,135.362,1179299996.0
2005-08-30 04:00:00,135.353,135.366,135.285,135.355,1204600005.0
2005-08-30 04:15:00,135.344,135.546,135.319,135.501,1308999995.0
2005-08-30 04:30:00,135.511,135.511,135.422,135.428,1108800002.0
2005-08-30 04:45:00,135.413,135.431,135.381,135.409,1224699992.0
2005-08-30 05:00:00,135.41,135.442,135.359,135.428,1305199996.0
2005-08-30 05:15:00,135.431,135.442,135.392,135.437,1046100002.0
2005-08-30 05:30:00,135.429,135.478,135.403,135.465,1202299999.0
2005-08-30 05:45:00,135.47,135.479,135.377,135.407,1177799992.0
2005-08-30 06:00:00,135.402,135.448,135.395,135.414,1296099998.0
2005-08-30 06:15:00,135.421,135.452,135.398,135.45,943900004.0
2005-08-30 06:30:00,135.45,135.45,135.376,135.427,1488299992.0
2005-08-30 06:45:00,135.427,135.471,135.409,135.463,1354900004.0
2005-08-30 07:00:00,135.469,135.479,135.393,135.4,1644499994.0
2005-08-30 07:15:00,135.387,135.408,135.32,135.408,1314600000.0
2005-08-30 07:30:00,135.407,135.433,135.359,135.376,1387999995.0
2005-08-30 07:45:00,135.366,135.49,135.366,135.489,1405100007.0
2005-08-30 08:00:00,135.51,135.58,135.492,135.495,1411600003.0
2005-08-30 08:15:00,135.488,135.522,135.453,135.509,1335799997.0
2005-08-30 08:30:00,135.505,135.59,135.5,135.585,1607999993.0
2005-08-30 08:45:00,135.583,135.601,135.53,135.539,1401999989.0
2005-08-30 09:00:00,135.525,135.541,135.438,135.468,1383599997.0
2005-08-30 09:15:00,135.468,135.588,135.467,135.578,1156199996.0
2005-08-30 09:30:00,135.585,135.733,135.585,135.723,1502599994.0
2005-08-30 09:45:00,135.726,135.736,135.686,135.714,1224600001.0
2005-08-30 10:00:00,135.709,135.833,135.709,135.785,1253799995.0
2005-08-30 10:15:00,135.775,135.836,135.763,135.788,1535099996.0
2005-08-30 10:30:00,135.787,135.808,135.713,135.732,1467499994.0
2005-08-30 10:45:00,135.74,135.785,135.713,135.76,1099199997.0
2005-08-30 11:00:00,135.759,135.799,135.718,135.794,1187899994.0
2005-08-30 11:15:00,135.786,135.839,135.786,135.815,1483799997.0
2005-08-30 11:30:00,135.822,135.832,135.722,135.722,1616299999.0
2005-08-30 11:45:00,135.725,135.769,135.652,135.763,1526599998.0
2005-08-30 12:00:00,135.76,135.769,135.703,135.727,1382399998.0
2005-08-30 12:15:00,135.721,135.748,135.667,135.702,1304699994.0
2005-08-30 12:30:00,135.692,135.752,135.692,135.725,1283499999.0
2005-08-30 12:45:00,135.732,135.837,135.716,135.836,1504999996.0
2005-08-30 13:00:00,135.842,135.933,135.81,135.895,1311999995.0
2005-08-30 13:15:00,135.89,135.921,135.813,135.813,1229000003.0
2005-08-30 13:30:00,135.809,135.818,135.781,135.798,1249399992.0
2005-08-30 13:45:00,135.801,135.868,135.801,135.865,1105499991.0
2005-08-30 14:00:00,135.873,135.891,135.778,135.787,1295799991.0
2005-08-30 14:15:00,135.781,135.842,135.754,135.811,1288399995.0
2005-08-30 14:30:00,135.811,135.859,135.793,135.817,1368599996.0
2005-08-30 14:45:00,135.814,135.891,135.814,135.88,1176599995.0
2005-08-30 15:00:00,135.905,135.926,135.74,135.756,1355099998.0
2005-08-30 15:15:00,135.748,135.783,135.7,135.751,1189599998.0
2005-08-30 15:30:00,135.748,135.835,135.714,135.788,1489099995.0
2005-08-30 15:45:00,135.792,135.824,135.743,135.795,1439499990.0
2005-08-30 16:00:00,135.782,135.88,135.718,135.875,1535899994.0
2005-08-30 16:15:00,135.875,135.884,135.77,135.79,1470299999.0
2005-08-30 16:30:00,135.799,135.949,135.77,135.93,1316499999.0
2005-08-30 16:45:00,135.942,135.996,135.893,135.893,1303099997.0
2005-08-30 17:00:00,135.894,136.027,135.893,136.004,1558799996.0
2005-08-30 17:15:00,136.011,136.063,135.966,135.997,1459699987.0
2005-08-30 17:30:00,135.998,136.045,135.984,136.045,1261099997.0
2005-08-30 17:45:00,136.05,136.093,136.039,136.044,1332699996.0
2005-08-30 18:00:00,136.049,136.09,135.941,136.0,19705499973.0
2005-08-30 18:15:00,136.009,136.094,135.886,135.89,15388299967.0
2005-08-30 18:30:00,135.889,136.04,135.882,135.992,11594099983.0
2005-08-30 18:45:00,135.987,135.989,135.876,135.882,9404799983.0
2005-08-30 19:00:00,135.878,135.944,135.877,135.89,8106400004.0
2005-08-30 19:15:00,135.886,135.901,135.845,135.868,9191499987.0
2005-08-30 19:30:00,135.872,135.912,135.82,135.827,8464499987.0
2005-08-30 19:45:00,135.821,135.91,135.82,135.865,6056799974.0
2005-08-30 20:00:00,135.869,135.95,135.849,135.92,7114900024.0
2005-08-30 20:15:00,135.924,135.939,135.896,135.91,8236700005.0
2005-08-30 20:30:00,135.915,135.983,135.911,135.952,10760900006.0
2005-08-30 20:45:00,135.958,135.98,135.907,135.938,10612900015.0
2005-08-30 21:00:00,135.943,136.03,135.909,136.02,8572500007.0
2005-08-30 21:15:00,136.02,136.042,135.973,136.017,8248599978.0
2005-08-30 21:30:00,136.011,136.02,135.967,135.97,4442700000.0
2005-08-30 21:45:00,135.971,135.999,135.907,135.99,2531900002.0
2005-08-30 22:00:00,135.99,135.993,135.928,135.941,2791499999.0
2005-08-30 22:15:00,135.945,136.016,135.945,135.96,2403599998.0
2005-08-30 22:30:00,135.965,135.975,135.876,135.923,3507599995.0
2005-08-30 22:45:00,135.924,135.956,135.869,135.875,2539099997.0
2005-08-30 23:00:00,135.94,135.943,135.823,135.902,1626999991.0
2005-08-30 23:15:00,135.88,135.94,135.812,135.9,1693000011.0
2005-08-30 23:30:00,135.897,135.915,135.83,135.889,1126600004.0
2005-08-30 23:45:00,135.885,135.918,135.872,135.897,995899999.0
2005-08-31 00:00:00,135.875,135.925,135.864,135.925,1365699991.0
2005-08-31 00:15:00,135.942,136.049,135.922,136.04,1217399997.0
2005-08-31 00:30:00,136.042,136.098,136.012,136.03,1256800002.0
2005-08-31 00:45:00,136.032,136.088,136.007,136.032,1274799993.0
2005-08-31 01:00:00,136.035,136.059,135.998,136.045,1313700008.0
2005-08-31 01:15:00,136.042,136.042,135.978,136.015,1584300002.0
2005-08-31 01:30:00,136.01,136.095,136.005,136.09,1519200001.0
2005-08-31 01:45:00,136.09,136.147,136.067,136.125,1248899994.0
2005-08-31 02:00:00,136.13,136.164,136.083,136.16,1323799995.0
2005-08-31 02:15:00,136.177,136.237,136.169,136.172,1323799999.0
2005-08-31 02:30:00,136.166,136.166,136.031,136.069,1455199999.0
2005-08-31 02:45:00,136.072,136.131,136.003,136.108,1595999996.0
2005-08-31 03:00:00,136.108,136.121,136.042,136.1,1116900001.0
2005-08-31 03:15:00,136.089,136.114,136.063,136.082,1311899994.0
2005-08-31 03:30:00,136.072,136.079,136.025,136.056,1084099994.0
2005-08-31 03:45:00,136.063,136.095,136.006,136.095,1117299994.0
2005-08-31 04:00:00,136.089,136.089,135.992,136.025,1099500000.0
2005-08-31 04:15:00,136.017,136.03,135.995,136.021,1244699998.0
2005-08-31 04:30:00,136.017,136.033,135.971,135.993,1183899995.0
2005-08-31 04:45:00,135.974,135.974,135.87,135.877,1301199997.0
2005-08-31 05:00:00,135.879,135.943,135.869,135.917,1170799996.0
2005-08-31 05:15:00,135.922,135.964,135.909,135.948,1071799998.0
2005-08-31 05:30:00,135.947,136.04,135.934,136.017,1071000002.0
2005-08-31 05:45:00,136.02,136.072,136.015,136.048,1312600004.0
2005-08-31 06:00:00,136.037,136.055,135.992,136.012,1273000002.0
2005-08-31 06:15:00,136.022,136.022,135.922,135.927,1112800004.0
2005-08-31 06:30:00,135.925,135.944,135.887,135.895,1225800000.0
2005-08-31 06:45:00,135.9,135.955,135.892,135.9,1418099997.0
2005-08-31 07:00:00,135.905,135.916,135.844,135.86,1546599991.0
2005-08-31 07:15:00,135.854,135.928,135.829,135.928,1304400008.0
2005-08-31 07:30:00,135.926,135.94,135.864,135.864,1159400001.0
2005-08-31 07:45:00,135.853,135.888,135.791,135.865,1083699995.0
2005-08-31 08:00:00,135.862,135.862,135.8,135.843,1105800003.0
2005-08-31 08:15:00,135.837,136.048,135.835,136.048,1294600006.0
2005-08-31 08:30:00,136.063,136.111,136.005,136.098,1682100007.0
2005-08-31 08:45:00,136.1,136.132,136.067,136.124,1373499995.0
2005-08-31 09:00:00,136.114,136.15,136.094,136.102,1486999998.0
2005-08-31 09:15:00,136.111,136.114,136.01,136.023,1208099994.0
2005-08-31 09:30:00,136.027,136.102,136.025,136.045,1110900002.0
2005-08-31 09:45:00,136.059,136.071,135.991,136.035,1162999996.0
2005-08-31 10:00:00,136.043,136.089,135.967,136.067,1519600000.0
2005-08-31 10:15:00,136.066,136.099,136.001,136.008,1150999996.0
2005-08-31 10:30:00,136.011,136.111,135.98,136.109,1322900004.0
2005-08-31 10:45:00,136.111,136.15,136.049,136.049,1274300008.0
2005-08-31 11:00:00,136.069,136.107,136.026,136.096,1249800003.0
2005-08-31 11:15:00,136.088,136.125,136.054,136.097,1723799999.0
2005-08-31 11:30:00,136.091,136.129,136.071,136.085,1775900012.0
2005-08-31 11:45:00,136.084,136.198,136.076,136.194,1282899999.0
2005-08-31 12:00:00,136.19,136.236,136.126,136.147,1469199994.0
2005-08-31 12:15:00,136.146,136.176,136.134,136.155,1324499993.0
2005-08-31 12:30:00,136.154,136.193,136.118,136.186,1306900002.0
2005-08-31 12:45:00,136.198,136.222,136.178,136.207,1412999990.0
2005-08-31 13:00:00,136.213,136.219,136.117,136.155,1313000002.0
2005-08-31 13:15:00,136.153,136.226,136.13,136.221,1338199994.0
2005-08-31 13:30:00,136.219,136.318,136.109,136.186,1492599989.0
2005-08-31 13:45:00,136.185,136.206,136.068,136.069,1181699994.0
2005-08-31 14:00:00,136.076,136.093,135.994,136.033,1429299993.0
2005-08-31 14:15:00,136.027,136.123,136.022,136.101,1181299999.0
2005-08-31 14:30:00,136.073,136.161,136.073,136.156,1543000001.0
2005-08-31 14:45:00,136.152,136.162,136.102,136.154,1220799997.0
2005-08-31 15:00:00,136.158,136.217,136.131,136.205,1265700003.0
2005-08-31 15:15:00,136.196,136.212,136.151,136.203,1409999993.0
2005-08-31 15:30:00,136.208,136.224,136.127,136.165,1551999993.0
2005-08-31 15:45:00,136.161,136.25,136.13,136.239,1272200001.0
2005-08-31 16:00:00,136.238,136.265,136.089,136.184,1197599993.0
2005-08-31 16:15:00,136.186,136.442,136.182,136.429,1385099990.0
2005-08-31 16:30:00,136.454,136.565,136.418,136.562,1377999998.0
2005-08-31 16:45:00,136.568,136.649,136.537,136.648,1284800001.0
2005-08-31 17:00:00,136.667,136.676,136.576,136.595,1223699998.0
2005-08-31 17:15:00,136.578,136.582,136.516,136.56,1207899996.0
2005-08-31 17:30:00,136.573,136.682,136.53,136.664,1297299998.0
2005-08-31 17:45:00,136.673,136.715,136.612,136.711,1299500006.0
2005-08-31 18:00:00,136.708,136.73,136.435,136.461,19856499961.0
2005-08-31 18:15:00,136.455,136.603,136.435,136.439,16127400011.0
2005-08-31 18:30:00,136.431,136.506,136.359,136.464,11353699956.0
2005-08-31 18:45:00,136.46,136.554,136.409,136.5,9911900000.0
2005-08-31 19:00:00,136.486,136.553,136.431,136.503,7169500001.0
2005-08-31 19:15:00,136.496,136.547,136.447,136.529,8948000009.0
2005-08-31 19:30:00,136.531,136.558,136.463,136.463,9080299985.0
2005-08-31 19:45:00,136.469,136.508,136.388,136.388,6256899991.0
2005-08-31 20:00:00,136.396,136.527,136.383,136.51,6755500004.0
2005-08-31 20:15:00,136.52,136.558,136.504,136.522,7629099980.0
2005-08-31 20:30:00,136.522,136.547,136.482,136.491,11196799972.0
2005-08-31 20:45:00,136.495,136.504,136.43,136.432,10884499965.0
2005-08-31 21:00:00,136.434,136.472,136.418,136.447,8842699992.0
2005-08-31 21:15:00,136.453,136.477,136.424,136.464,8154300004.0
2005-08-31 21:30:00,136.46,136.521,136.434,136.478,4042299984.0
2005-08-31 21:45:00,136.48,136.541,136.46,136.527,2807599992.0
2005-08-31 22:00:00,136.524,136.569,136.502,136.528,2793899982.0
2005-08-31 22:15:00,136.527,136.53,136.49,136.515,2617099993.0
2005-08-31 22:30:00,136.522,136.555,136.462,136.462,3620299993.0
2005-08-31 22:45:00,136.467,136.538,136.462,136.52,2685199992.0
2005-08-31 23:00:00,136.549,136.603,136.502,136.538,1539899994.0
2005-08-31 23:15:00,136.545,136.572,136.459,136.541,1854799999.0
2005-08-31 23:30:00,136.532,136.533,136.405,136.466,1045700001.0
2005-08-31 23:45:00,136.452,136.506,136.4,136.492,1171199992.0
2005-09-01 00:00:00,136.484,136.524,136.457,136.497,1195799999.0
2005-09-01 00:15:00,136.477,136.538,136.472,136.51,1213000002.0
2005-09-01 00:30:00,136.508,136.529,136.468,136.525,1324800007.0
2005-09-01 00:45:00,136.533,136.565,136.483,136.516,1371200002.0
2005-09-01 01:00:00,136.505,136.528,136.464,136.464,1432100014.0
2005-09-01 01:15:00,136.474,136.537,136.463,136.483,1122600000.0
2005-09-01 01:30:00,136.48,136.523,136.47,136.51,1457099994.0
2005-09-01 01:45:00,136.498,136.592,136.486,136.582,1467599994.0
2005-09-01 02:00:00,136.578,136.649,136.493,136.513,1127099987.0
2005-09-01 02:15:00,136.52,136.556,136.475,136.52,1393999998.0
2005-09-01 02:30:00,136.523,136.595,136.506,136.591,1560299999.0
2005-09-01 02:45:00,136.6,136.617,136.429,136.437,1280800001.0
2005-09-01 03:00:00,136.437,136.497,136.41,136.436,1227800004.0
2005-09-01 03:15:00,136.425,136.511,136.4,136.471,1297299991.0
2005-09-01 03:30:00,136.475,136.558,136.452,136.525,1359499990.0
2005-09-01 03:45:00,136.534,136.644,136.505,136.588,1014200000.0
2005-09-01 04:00:00,136.583,136.619,136.501,136.617,941399994.0
2005-09-01 04:15:00,136.563,136.607,136.539,136.563,1157200004.0
2005-09-01 04:30:00,136.571,136.621,136.537,136.604,1099299996.0
2005-09-01 04:45:00,136.594,136.657,136.575,136.623,1193199992.0
2005-09-01 05:00:00,136.621,136.714,136.607,136.693,1329299993.0
2005-09-01 05:15:00,136.695,136.697,136.607,136.655,1460800000.0
2005-09-01 05:30:00,136.622,136.678,136.609,136.635,960399996.0
2005-09-01 05:45:00,136.63,136.672,136.614,136.621,1285299997.0
2005-09-01 06:00:00,136.612,136.682,136.597,136.671,1250499998.0
2005-09-01 06:15:00,136.678,136.686,136.617,136.62,1156899994.0
2005-09-01 06:30:00,136.616,136.69,136.596,136.64,1340100000.0
2005-09-01 06:45:00,136.646,136.684,136.612,136.647,1471999988.0
2005-09-01 07:00:00,136.642,136.642,136.591,136.6,1387999996.0
2005-09-01 07:15:00,136.596,136.631,136.581,136.619,974199999.0
2005-09-01 07:30:00,136.62,136.66,136.617,136.653,1323899990.0
2005-09-01 07:45:00,136.645,136.681,136.629,136.675,961099996.0
2005-09-01 08:00:00,136.667,136.714,136.656,136.67,1182300001.0
2005-09-01 08:15:00,136.678,136.738,136.649,136.672,1387499992.0
2005-09-01 08:30:00,136.668,136.71,136.653,136.683,1527399986.0
2005-09-01 08:45:00,136.683,136.695,136.628,136.69,1163299998.0
2005-09-01 09:00:00,136.698,136.79,136.692,136.744,1296100000.0
2005-09-01 09:15:00,136.746,136.808,136.689,136.796,1150200002.0
2005-09-01 09:30:00,136.806,136.878,136.759,136.76,1408699996.0
2005-09-01 09:45:00,136.756,136.779,136.726,136.745,1250799997.0
2005-09-01 10:00:00,136.748,136.761,136.693,136.73,1544899998.0
2005-09-01 10:15:00,136.728,136.89,136.704,136.874,1693899995.0
2005-09-01 10:30:00,136.883,136.889,136.81,136.841,1504599992.0
2005-09-01 10:45:00,136.849,136.882,136.809,136.859,1270899990.0
2005-09-01 11:00:00,136.861,136.911,136.833,136.884,1252499995.0
2005-09-01 11:15:00,136.883,136.907,136.793,136.806,1352399993.0
2005-09-01 11:30:00,136.834,136.932,136.825,136.89,1397399992.0
2005-09-01 11:45:00,136.888,136.909,136.858,136.882,1488999991.0
2005-09-01 12:00:00,136.871,136.905,136.807,136.85,1277299991.0
2005-09-01 12:15:00,136.84,136.847,136.735,136.803,1058699992.0
2005-09-01 12:30:00,136.806,136.909,136.806,136.853,1822599996.0
2005-09-01 12:45:00,136.854,136.916,136.809,136.911,1531299996.0
2005-09-01 13:00:00,136.922,136.943,136.89,136.899,1068800000.0
2005-09-01 13:15:00,136.889,136.929,136.875,136.91,1187399996.0
2005-09-01 13:30:00,136.91,136.929,136.871,136.893,1417299992.0
2005-09-01 13:45:00,136.892,136.957,136.892,136.945,839899995.0
2005-09-01 14:00:00,136.948,136.967,136.91,136.919,1328299996.0
2005-09-01 14:15:00,136.923,137.03,136.923,136.985,1252900000.0
2005-09-01 14:30:00,137.002,137.145,136.975,137.06,1368899995.0
2005-09-01 14:45:00,137.067,137.08,136.923,136.947,1475499995.0
2005-09-01 15:00:00,136.952,137.006,136.906,136.957,1463799997.0
2005-09-01 15:15:00,136.937,136.962,136.886,136.942,1403099994.0
2005-09-01 15:30:00,136.937,137.039,136.919,137.022,1246399999.0
2005-09-01 15:45:00,137.032,137.066,136.981,137.066,1214999998.0
2005-09-01 16:00:00,137.087,137.331,137.051,137.278,1580700003.0
2005-09-01 16:15:00,137.275,137.335,137.14,137.2,1821100004.0
2005-09-01 16:30:00,137.21,137.26,137.13,137.2,1900500015.0
2005-09-01 16:45:00,137.18,137.332,137.041,137.065,1654400005.0
2005-09-01 17:00:00,137.061,137.187,137.03,137.09,1726499992.0
2005-09-01 17:15:00,137.073,137.113,137.003,137.064,1305200001.0
2005-09-01 17:30:00,137.095,137.15,137.013,137.15,1395299998.0
2005-09-01 17:45:00,137.147,137.201,137.056,137.056,1476099991.0
2005-09-01 18:00:00,137.036,137.072,136.983,136.995,19948899997.0
2005-09-01 18:15:00,136.993,137.061,136.964,137.012,15609299971.0
2005-09-01 18:30:00,137.008,137.08,137.005,137.08,11129099965.0
2005-09-01 18:45:00,137.073,137.117,137.047,137.095,9462800013.0
2005-09-01 19:00:00,137.092,137.113,137.033,137.078,7441899990.0
2005-09-01 19:15:00,137.077,137.138,137.05,137.123,8461699978.0
2005-09-01 19:30:00,137.13,137.132,137.059,137.099,8645099980.0
2005-09-01 19:45:00,137.102,137.167,137.084,137.142,6147999979.0
2005-09-01 20:00:00,137.151,137.162,137.082,137.098,6773099984.0
2005-09-01 20:15:00,137.102,137.292,137.018,137.2,7949400001.0
2005-09-01 20:30:00,137.19,137.301,137.153,137.215,11094699996.0
2005-09-01 20:45:00,137.229,137.262,136.961,137.178,11385200016.0
2005-09-01 21:00:00,137.181,137.239,137.119,137.23,8332499995.0
2005-09-01 21:15:00,137.229,137.232,137.167,137.188,8334699967.0
2005-09-01 21:30:00,137.184,137.274,137.184,137.258,4082599991.0
2005-09-01 21:45:00,137.261,137.273,137.201,137.201,2586399995.0
2005-09-01 22:00:00,137.195,137.217,137.084,137.107,2732300003.0
2005-09-01 22:15:00,137.11,137.18,137.108,137.147,2842399996.0
2005-09-01 22:30:00,137.147,137.163,137.101,137.132,3449599983.0
2005-09-01 22:45:00,137.14,137.232,137.129,137.23,2844399984.0
2005-09-01 23:00:00,137.242,137.304,137.145,137.273,1533200008.0
2005-09-01 23:15:00,137.282,137.286,137.127,137.169,1813299997.0
2005-09-01 23:30:00,137.168,137.178,137.093,137.169,1349999998.0
2005-09-01 23:45:00,137.17,137.218,137.136,137.193,1390699997.0
2005-09-02 00:00:00,137.178,137.285,137.177,137.27,1210699997.0
2005-09-02 00:15:00,137.287,137.312,137.215,137.221,1018399999.0
2005-09-02 00:30:00,137.205,137.256,137.198,137.239,1406500001.0
2005-09-02 00:45:00,137.242,137.284,137.23,137.236,1646800005.0
2005-09-02 01:00:00,137.236,137.255,137.185,137.205,1229800001.0
2005-09-02 01:15:00,137.202,137.202,137.118,137.143,1240799998.0
2005-09-02 01:30:00,137.138,137.167,137.122,137.14,1504500006.0
2005-09-02 01:45:00,137.136,137.155,137.091,137.126,1502799990.0
2005-09-02 02:00:00,137.12,137.266,137.096,137.242,1114099999.0
2005-09-02 02:15:00,137.242,137.25,137.174,137.195,1087999997.0
2005-09-02 02:30:00,137.191,137.2,137.119,137.16,1134800004.0
2005-09-02 02:45:00,137.173,137.195,137.125,137.192,1198700001.0
2005-09-02 03:00:00,137.197,137.266,137.184,137.257,1459799997.0
2005-09-02 03:15:00,137.256,137.256,137.119,137.128,1171500005.0
2005-09-02 03:30:00,137.127,137.167,137.099,137.099,1279399992.0
2005-09-02 03:45:00,137.102,137.152,137.077,137.112,1450899994.0
2005-09-02 04:00:00,137.112,137.137,137.095,137.125,1180200002.0
2005-09-02 04:15:00,137.125,137.155,137.094,137.138,1084699992.0
2005-09-02 04:30:00,137.137,137.165,137.108,137.164,1005900004.0
2005-09-02 04:45:00,137.157,137.188,137.145,137.171,911499993.0
2005-09-02 05:00:00,137.174,137.185,137.149,137.15,1113700001.0
2005-09-02 05:15:00,137.163,137.195,137.137,137.182,918700000.0
2005-09-02 05:30:00,137.18,137.185,137.145,137.16,1046900007.0
2005-09-02 05:45:00,137.16,137.172,137.132,137.15,1419499994.0
2005-09-02 06:00:00,137.144,137.168,137.125,137.14,1180399994.0
2005-09-02 06:15:00,137.14,137.145,137.082,137.127,1310200004.0
2005-09-02 06:30:00,137.134,137.146,137.101,137.128,1040399998.0
2005-09-02 06:45:00,137.135,137.189,137.134,137.167,1157299996.0
2005-09-02 07:00:00,137.172,137.221,137.153,137.207,1241499996.0
2005-09-02 07:15:00,137.203,137.242,137.17,137.232,1273299996.0
2005-09-02 07:30:00,137.233,137.235,137.166,137.235,1058400003.0
2005-09-02 07:45:00,137.232,137.258,137.171,137.258,1151600004.0
2005-09-02 08:00:00,137.256,137.369,137.23,137.364,1203500007.0
2005-09-02 08:15:00,137.363,137.369,137.2,137.24,1322000002.0
2005-09-02 08:30:00,137.237,137.275,137.212,137.25,1453900003.0
2005-09-02 08:45:00,137.241,137.331,137.229,137.307,1467899998.0
2005-09-02 09:00:00,137.292,137.334,137.237,137.256,1496799989.0
2005-09-02 09:15:00,137.258,137.27,137.174,137.253,1551199993.0
2005-09-02 09:30:00,137.239,137.297,137.191,137.279,1234699992.0
2005-09-02 09:45:00,137.268,137.395,137.267,137.316,1514399997.0
2005-09-02 10:00:00,137.322,137.369,137.181,137.237,1294199994.0
2005-09-02 10:15:00,137.24,137.412,137.189,137.384,1868499990.0
2005-09-02 10:30:00,137.397,137.488,137.382,137.425,1422000009.0
2005-09-02 10:45:00,137.418,137.524,137.39,137.421,1263799995.0
2005-09-02 11:00:00,137.402,137.568,137.396,137.568,1294299996.0
2005-09-02 11:15:00,137.572,137.645,137.534,137.535,1654500005.0
2005-09-02 11:30:00,137.542,137.635,137.529,137.542,1258299997.0
2005-09-02 11:45:00,137.531,137.531,137.433,137.464,1366999997.0
2005-09-02 12:00:00,137.456,137.596,137.446,137.596,1271800007.0
2005-09-02 12:15:00,137.601,137.601,137.498,137.545,1405699995.0
2005-09-02 12:30:00,137.546,137.554,137.495,137.498,1110600002.0
2005-09-02 12:45:00,137.503,137.549,137.485,137.526,1379400000.0
2005-09-02 13:00:00,137.54,137.557,137.41,137.417,1338599993.0
2005-09-02 13:15:00,137.421,137.591,137.393,137.591,1328599991.0
2005-09-02 13:30:00,137.598,137.685,137.565,137.673,1286400002.0
2005-09-02 13:45:00,137.673,137.703,137.591,137.657,1176700000.0
2005-09-02 14:00:00,137.66,137.724,137.612,137.641,1483500005.0
2005-09-02 14:15:00,137.623,137.702,137.559,137.702,1495599996.0
2005-09-02 14:30:00,137.663,137.75,137.492,137.525,1731499998.0
2005-09-02 14:45:00,137.522,137.522,137.32,137.439,1433300009.0
2005-09-02 15:00:00,137.462,137.511,137.413,137.472,1693900006.0
2005-09-02 15:15:00,137.453,137.482,137.261,137.302,1393699999.0
2005-09-02 15:30:00,137.302,137.464,137.216,137.417,1547399989.0
2005-09-02 15:45:00,137.438,137.487,137.406,137.484,1177199998.0
2005-09-02 16:00:00,137.487,137.589,137.46,137.465,1251200002.0
2005-09-02 16:15:00,137.456,137.588,137.456,137.57,1365799990.0
2005-09-02 16:30:00,137.576,137.719,137.573,137.708,1589400003.0
2005-09-02 16:45:00,137.718,137.726,137.603,137.615,1421899992.0
2005-09-02 17:00:00,137.625,137.704,137.588,137.62,1341799996.0
2005-09-02 17:15:00,137.61,137.704,137.55,137.559,1098800000.0
2005-09-02 17:30:00,137.555,137.555,137.46,137.482,1352900000.0
2005-09-02 17:45:00,137.474,137.549,137.458,137.535,1422400002.0
2005-09-02 18:00:00,137.538,137.611,137.494,137.543,18811099914.0
2005-09-02 18:15:00,137.545,137.57,137.484,137.531,15958099982.0
2005-09-02 18:30:00,137.529,137.604,137.501,137.56,11173999970.0
2005-09-02 18:45:00,137.561,137.625,137.547,137.59,9827599985.0
2005-09-02 19:00:00,137.582,137.658,137.544,137.588,7308299974.0
2005-09-02 19:15:00,137.586,137.609,137.546,137.555,8864000020.0
2005-09-02 19:30:00,137.56,137.58,137.517,137.544,8550899978.0
2005-09-02 19:45:00,137.54,137.545,137.48,137.498,6098799995.0
2005-09-02 20:00:00,137.505,137.57,137.459,137.57,7072599979.0
2005-09-02 20:15:00,137.585,137.651,137.509,137.542,7901699969.0
2005-09-02 20:30:00,137.541,137.581,137.522,137.552,11067700003.0
2005-09-02 20:45:00,137.563,137.655,137.524,137.655,10570199980.0
2005-09-02 21:00:00,137.627,137.639,137.497,137.536,8439299994.0
2005-09-02 21:15:00,137.53,137.567,137.483,137.507,8233800002.0
2005-09-02 21:30:00,137.503,137.537,137.439,137.508,3612499994.0
2005-09-02 21:45:00,137.511,137.533,137.479,137.492,2231199993.0
2005-09-02 22:00:00,137.49,137.533,137.459,137.526,2514900004.0
2005-09-02 22:15:00,137.525,137.525,137.407,137.461,2561800008.0
2005-09-02 22:30:00,137.42,137.534,137.358,137.456,3316999991.0
2005-09-02 22:45:00,137.459,137.611,137.426,137.573,2710100001.0
2005-09-04 23:00:00,137.554,137.607,137.479,137.591,1621800000.0
2005-09-04 23:15:00,137.602,137.602,137.473,137.556,1468999994.0
2005-09-04 23:30:00,137.474,137.539,137.403,137.431,1296999995.0
2005-09-04 23:45:00,137.447,137.538,137.423,137.53,1708899999.0
2005-09-05 00:00:00,137.515,137.573,137.495,137.543,1305399997.0
2005-09-05 00:15:00,137.55,137.59,137.476,137.543,1416299984.0
2005-09-05 00:30:00,137.552,137.598,137.48,137.588,1489899996.0
2005-09-05 00:45:00,137.6,137.618,137.536,137.595,1366499995.0
2005-09-05 01:00:00,137.595,137.604,137.517,137.542,1221099995.0
2005-09-05 01:15:00,137.555,137.582,137.505,137.533,1537299999.0
2005-09-05 01:30:00,137.524,137.524,137.369,137.448,1451199992.0
2005-09-05 01:45:00,137.465,137.539,137.419,137.529,1189799996.0
2005-09-05 02:00:00,137.528,137.586,137.516,137.561,1422999995.0
2005-09-05 02:15:00,137.568,137.632,137.541,137.548,1122099998.0
2005-09-05 02:30:00,137.54,137.548,137.462,137.493,1218199999.0
2005-09-05 02:45:00,137.488,137.502,137.414,137.414,1405900003.0
2005-09-05 03:00:00,137.41,137.425,137.209,137.224,1266300001.0
2005-09-05 03:15:00,137.215,137.275,137.196,137.199,1591399999.0
2005-09-05 03:30:00,137.202,137.418,137.192,137.303,1310200001.0
2005-09-05 03:45:00,137.305,137.344,137.281,137.32,1109300000.0
2005-09-05 04:00:00,137.322,137.335,137.25,137.27,1309400000.0
2005-09-05 04:15:00,137.268,137.268,137.203,137.216,1212899997.0
2005-09-05 04:30:00,137.225,137.281,137.209,137.245,1317300000.0
2005-09-05 04:45:00,137.241,137.278,137.233,137.261,1184300004.0
2005-09-05 05:00:00,137.262,137.288,137.206,137.25,1032599998.0
2005-09-05 05:15:00,137.255,137.31,137.244,137.302,1109500000.0
2005-09-05 05:30:00,137.278,137.333,137.264,137.31,1158499999.0
2005-09-05 05:45:00,137.318,137.331,137.257,137.272,1130000000.0
2005-09-05 06:00:00,137.262,137.297,137.245,137.291,1471299994.0
2005-09-05 06:15:00,137.297,137.312,137.259,137.277,1297699993.0
2005-09-05 06:30:00,137.292,137.294,137.136,137.168,1215799991.0
2005-09-05 06:45:00,137.163,137.177,137.122,137.15,1306800000.0
2005-09-05 07:00:00,137.153,137.248,137.138,137.214,1208000007.0
2005-09-05 07:15:00,137.213,137.259,137.199,137.244,1209799989.0
2005-09-05 07:30:00,137.234,137.285,137.217,137.285,1434200001.0
2005-09-05 07:45:00,137.285,137.294,137.203,137.275,1150200000.0
2005-09-05 08:00:00,137.277,137.315,137.18,137.183,1222000004.0
2005-09-05 08:15:00,137.174,137.208,137.144,137.176,1738999991.0
2005-09-05 08:30:00,137.173,137.193,137.101,137.114,1421999995.0
2005-09-05 08:45:00,137.117,137.117,137.021,137.034,1531600002.0
2005-09-05 09:00:00,137.027,137.145,137.022,137.129,1445500000.0
2005-09-05 09:15:00,137.127,137.127,137.022,137.052,1131099997.0
2005-09-05 09:30:00,137.053,137.069,136.944,136.944,1312299998.0
2005-09-05 09:45:00,136.942,136.965,136.89,136.9,958299990.0
2005-09-05 10:00:00,136.894,136.907,136.746,136.758,1249199998.0
2005-09-05 10:15:00,136.757,136.906,136.748,136.757,1500600009.0
2005-09-05 10:30:00,136.755,136.776,136.712,136.737,1594900007.0
2005-09-05 10:45:00,136.74,136.768,136.702,136.721,1104800002.0
2005-09-05 11:00:00,136.724,136.777,136.637,136.65,1246699991.0
2005-09-05 11:15:00,136.642,136.73,136.642,136.715,1398700008.0
2005-09-05 11:30:00,136.723,136.756,136.69,136.735,1704699996.0
2005-09-05 11:45:00,136.747,136.769,136.696,136.737,1308500000.0
2005-09-05 12:00:00,136.739,136.769,136.679,136.698,1664799998.0
2005-09-05 12:15:00,136.69,136.726,136.65,136.718,1236100000.0
2005-09-05 12:30:00,136.716,136.742,136.687,136.7,1351799988.0
2005-09-05 12:45:00,136.703,136.707,136.636,136.655,1331099995.0
2005-09-05 13:00:00,136.667,136.756,136.59,136.593,1454499998.0
2005-09-05 13:15:00,136.599,136.687,136.599,136.673,1606299998.0
2005-09-05 13:30:00,136.664,136.675,136.549,136.609,1333899994.0
2005-09-05 13:45:00,136.622,136.65,136.528,136.604,1548800000.0
2005-09-05 14:00:00,136.633,136.691,136.587,136.67,1800899993.0
2005-09-05 14:15:00,136.646,136.683,136.566,136.627,1572199994.0
2005-09-05 14:30:00,136.647,136.719,136.588,136.67,1436599989.0
2005-09-05 14:45:00,136.66,136.779,136.64,136.688,1364099993.0
2005-09-05 15:00:00,136.714,136.716,136.6,136.638,1541399992.0
2005-09-05 15:15:00,136.655,136.664,136.519,136.628,1624000002.0
2005-09-05 15:30:00,136.613,136.715,136.569,136.66,1655399988.0
2005-09-05 15:45:00,136.661,136.725,136.598,136.626,1598099997.0
2005-09-05 16:00:00,136.662,136.71,136.597,136.636,1433800004.0
2005-09-05 16:15:00,136.677,136.745,136.631,136.676,1893299988.0
2005-09-05 16:30:00,136.667,136.78,136.598,136.736,1736000007.0
2005-09-05 16:45:00,136.735,136.772,136.525,136.594,1638099997.0
2005-09-05 17:00:00,136.623,136.794,136.547,136.781,1699299999.0
2005-09-05 17:15:00,136.748,136.772,136.684,136.691,1683099995.0
2005-09-05 17:30:00,136.712,136.845,136.712,136.817,1596900005.0
2005-09-05 17:45:00,136.81,136.862,136.722,136.853,1464500001.0
2005-09-05 18:00:00,136.867,136.894,136.768,136.874,19898000002.0
2005-09-05 18:15:00,136.88,136.905,136.809,136.875,14996999973.0
2005-09-05 18:30:00,136.878,136.885,136.768,136.802,10481300008.0
2005-09-05 18:45:00,136.797,136.845,136.683,136.721,9759599996.0
2005-09-05 19:00:00,136.729,136.81,136.695,136.722,7794399983.0
2005-09-05 19:15:00,136.722,136.795,136.65,136.717,8750899996.0
2005-09-05 19:30:00,136.713,136.826,136.7,136.745,8359999995.0
2005-09-05 19:45:00,136.778,136.833,136.729,136.79,6109399979.0
2005-09-05 20:00:00,136.795,136.825,136.685,136.721,7368099989.0
2005-09-05 20:15:00,136.72,136.784,136.661,136.715,7466599997.0
2005-09-05 20:30:00,136.724,136.766,136.648,136.728,11350600002.0
2005-09-05 20:45:00,136.715,136.818,136.675,136.74,11251299986.0
2005-09-05 21:00:00,136.736,136.795,136.669,136.761,8856899971.0
2005-09-05 21:15:00,136.765,136.831,136.699,136.702,8128799995.0
2005-09-05 21:30:00,136.711,136.78,136.667,136.744,3996899989.0
2005-09-05 21:45:00,136.748,136.814,136.699,136.755,2705300000.0
2005-09-05 22:00:00,136.749,136.826,136.719,136.807,2817399996.0
2005-09-05 22:15:00,136.795,136.882,136.744,136.853,2837399997.0
2005-09-05 22:30:00,136.843,136.884,136.797,136.856,2856599998.0
2005-09-05 22:45:00,136.826,136.896,136.762,136.857,2515300004.0
2005-09-05 23:00:00,136.858,136.919,136.797,136.877,1600800006.0
2005-09-05 23:15:00,136.86,136.914,136.814,136.85,1517200012.0
2005-09-05 23:30:00,136.669,136.919,136.668,136.873,1421300000.0
2005-09-05 23:45:00,136.872,136.895,136.711,136.895,1437499994.0
2005-09-06 00:00:00,136.878,136.887,136.817,136.871,943799995.0
2005-09-06 00:15:00,136.86,136.95,136.846,136.935,1155799996.0
2005-09-06 00:30:00,136.932,136.962,136.823,136.896,1285000003.0
2005-09-06 00:45:00,136.904,136.922,136.844,136.875,1281099995.0
2005-09-06 01:00:00,136.883,136.94,136.883,136.887,1245800001.0
2005-09-06 01:15:00,136.898,136.904,136.783,136.844,1268199998.0
2005-09-06 01:30:00,136.844,136.864,136.793,136.793,1418200006.0
2005-09-06 01:45:00,136.805,136.895,136.805,136.838,1392000014.0
2005-09-06 02:00:00,136.847,136.928,136.832,136.853,1287900005.0
2005-09-06 02:15:00,136.867,136.889,136.677,136.68,1365399998.0
2005-09-06 02:30:00,136.676,136.676,136.579,136.586,1443899993.0
2005-09-06 02:45:00,136.585,136.585,136.412,136.412,1192299991.0
2005-09-06 03:00:00,136.407,136.432,136.385,136.397,1049600001.0
2005-09-06 03:15:00,136.377,136.446,136.327,136.422,1311299993.0
2005-09-06 03:30:00,136.411,136.424,136.341,136.368,1026699999.0
2005-09-06 03:45:00,136.375,136.477,136.362,136.465,1151499993.0
2005-09-06 04:00:00,136.458,136.484,136.403,136.422,1268199996.0
2005-09-06 04:15:00,136.418,136.441,136.402,136.425,1209900007.0
2005-09-06 04:30:00,136.435,136.494,136.412,136.49,1190899997.0
2005-09-06 04:45:00,136.482,136.505,136.461,136.482,814000003.0
2005-09-06 05:00:00,136.48,136.528,136.451,136.508,1171199992.0
2005-09-06 05:15:00,136.501,136.524,136.472,136.516,1051300000.0
2005-09-06 05:30:00,136.512,136.549,136.493,136.53,811099998.0
2005-09-06 05:45:00,136.528,136.544,136.488,136.51,995600004.0
2005-09-06 06:00:00,136.507,136.625,136.503,136.607,1098599993.0
2005-09-06 06:15:00,136.621,136.691,136.607,136.61,1280399992.0
2005-09-06 06:30:00,136.62,136.644,136.547,136.559,1131500001.0
2005-09-06 06:45:00,136.57,136.654,136.565,136.643,1227300007.0
2005-09-06 07:00:00,136.645,136.679,136.606,136.644,1265400006.0
2005-09-06 07:15:00,136.641,136.735,136.641,136.716,1306600003.0
2005-09-06 07:30:00,136.732,136.756,136.686,136.746,1310499998.0
2005-09-06 07:45:00,136.741,136.762,136.67,136.755,1192700002.0
2005-09-06 08:00:00,136.745,136.77,136.636,136.637,1478900001.0
2005-09-06 08:15:00,136.638,136.644,136.551,136.575,1534199998.0
2005-09-06 08:30:00,136.564,136.631,136.509,136.611,1289600000.0
2005-09-06 08:45:00,136.603,136.606,136.539,136.596,1390300001.0
2005-09-06 09:00:00,136.587,136.682,136.582,136.672,1263200004.0
2005-09-06 09:15:00,136.668,136.677,136.523,136.646,1596299994.0
2005-09-06 09:30:00,136.632,136.655,136.59,136.638,1321000000.0
2005-09-06 09:45:00,136.653,136.678,136.549,136.585,1192200005.0
2005-09-06 10:00:00,136.584,136.621,136.559,136.599,1501599991.0
2005-09-06 10:15:00,136.596,136.614,136.514,136.52,1415899997.0
2005-09-06 10:30:00,136.512,136.604,136.51,136.593,1449500000.0
2005-09-06 10:45:00,136.581,136.615,136.565,136.587,1284899997.0
2005-09-06 11:00:00,136.603,136.64,136.574,136.625,1298199994.0
2005-09-06 11:15:00,136.62,136.737,136.602,136.657,1634599989.0
2005-09-06 11:30:00,136.661,136.715,136.65,136.665,1509099994.0
2005-09-06 11:45:00,136.669,136.702,136.656,136.685,1463999995.0
2005-09-06 12:00:00,136.683,136.732,136.661,136.712,1515799999.0
2005-09-06 12:15:00,136.713,136.846,136.711,136.764,1131899997.0
2005-09-06 12:30:00,136.763,136.767,136.676,136.708,1258099997.0
2005-09-06 12:45:00,136.741,136.764,136.723,136.741,1369800000.0
2005-09-06 13:00:00,136.734,136.753,136.725,136.747,1027200002.0
2005-09-06 13:15:00,136.73,136.753,136.72,136.747,1060299995.0
2005-09-06 13:30:00,136.734,136.753,136.722,136.746,1124699997.0
2005-09-06 13:45:00,136.735,136.758,136.72,136.757,905699996.0
2005-09-06 14:00:00,136.773,136.807,136.714,136.72,1430299996.0
2005-09-06 14:15:00,136.718,136.816,136.711,136.815,1368600001.0
2005-09-06 14:30:00,136.807,136.898,136.793,136.844,1717199998.0
2005-09-06 14:45:00,136.842,136.849,136.79,136.81,1601799992.0
2005-09-06 15:00:00,136.832,136.85,136.788,136.815,1486199996.0
2005-09-06 15:15:00,136.815,136.851,136.801,136.82,1267199997.0
2005-09-06 15:30:00,136.812,136.845,136.8,136.83,1513299998.0
2005-09-06 15:45:00,136.838,136.859,136.798,136.856,1034199997.0
2005-09-06 16:00:00,136.844,136.908,136.804,136.826,1586199994.0
2005-09-06 16:15:00,136.829,136.858,136.805,136.847,1252900002.0
2005-09-06 16:30:00,136.853,136.974,136.848,136.964,1454699995.0
2005-09-06 16:45:00,136.968,136.984,136.911,136.916,1155999997.0
2005-09-06 17:00:00,136.91,136.917,136.781,136.813,1401499996.0
2005-09-06 17:15:00,136.806,136.818,136.768,136.773,1135099998.0
2005-09-06 17:30:00,136.774,136.815,136.717,136.778,1260400002.0
2005-09-06 17:45:00,136.78,136.899,136.769,136.884,1182200005.0
2005-09-06 18:00:00,136.882,136.928,136.86,136.913,19166199974.0
2005-09-06 18:15:00,136.913,136.932,136.865,136.927,17081900007.0
2005-09-06 18:30:00,136.93,136.93,136.827,136.882,11549600001.0
2005-09-06 18:45:00,136.88,136.885,136.804,136.835,10139100002.0
2005-09-06 19:00:00,136.837,136.858,136.758,136.79,7146399995.0
2005-09-06 19:15:00,136.78,136.817,136.745,136.799,9192399986.0
2005-09-06 19:30:00,136.795,136.797,136.743,136.78,8817399977.0
2005-09-06 19:45:00,136.78,136.814,136.74,136.76,5926600026.0
2005-09-06 20:00:00,136.765,136.777,136.635,136.694,7440699998.0
2005-09-06 20:15:00,136.702,136.704,136.638,136.655,7641399979.0
2005-09-06 20:30:00,136.65,136.665,136.605,136.613,11589599996.0
2005-09-06 20:45:00,136.619,136.694,136.567,136.694,10697499991.0
2005-09-06 21:00:00,136.698,136.702,136.585,136.67,8172999985.0
2005-09-06 21:15:00,136.638,136.734,136.603,136.718,8315299991.0
2005-09-06 21:30:00,136.697,136.765,136.697,136.758,4751999987.0
2005-09-06 21:45:00,136.761,136.787,136.713,136.713,2416500006.0
2005-09-06 22:00:00,136.747,136.748,136.699,136.738,2930199988.0
2005-09-06 22:15:00,136.74,136.768,136.667,136.7,2485200003.0
2005-09-06 22:30:00,136.702,136.726,136.68,136.712,3388999981.0
2005-09-06 22:45:00,136.715,136.723,136.684,136.684,3162299995.0
2005-09-06 23:00:00,136.729,136.743,136.605,136.632,1610800009.0
2005-09-06 23:15:00,136.65,136.682,136.556,136.607,1775600008.0
2005-09-06 23:30:00,136.598,136.616,136.56,136.616,940300007.0
2005-09-06 23:45:00,136.626,136.637,136.563,136.605,1303699995.0
2005-09-07 00:00:00,136.592,136.637,136.519,136.533,1032499999.0
2005-09-07 00:15:00,136.54,136.548,136.459,136.493,1152400003.0
2005-09-07 00:30:00,136.49,136.567,136.471,136.558,1329900002.0
2005-09-07 00:45:00,136.561,136.599,136.532,136.532,1179099995.0
2005-09-07 01:00:00,136.525,136.551,136.451,136.496,1112100000.0
2005-09-07 01:15:00,136.507,136.519,136.428,136.428,1345999992.0
2005-09-07 01:30:00,136.427,136.44,136.39,136.4,1435999997.0
2005-09-07 01:45:00,136.393,136.429,136.316,136.323,1392599996.0
2005-09-07 02:00:00,136.319,136.405,136.308,136.345,1451300017.0
2005-09-07 02:15:00,136.343,136.365,136.301,136.339,1376199990.0
2005-09-07 02:30:00,136.336,136.345,136.276,136.34,1263900003.0
2005-09-07 02:45:00,136.339,136.492,136.314,136.465,1171900002.0
2005-09-07 03:00:00,136.486,136.516,136.424,136.47,1308399998.0
2005-09-07 03:15:00,136.492,136.583,136.492,136.563,1148400002.0
2005-09-07 03:30:00,136.554,136.779,136.554,136.687,1224400008.0
2005-09-07 03:45:00,136.692,136.768,136.632,136.76,1051200000.0
2005-09-07 04:00:00,136.76,136.852,136.643,136.656,1157299998.0
2005-09-07 04:15:00,136.645,136.688,136.631,136.68,1107899996.0
2005-09-07 04:30:00,136.678,136.742,136.65,136.719,1003899994.0
2005-09-07 04:45:00,136.72,136.753,136.708,136.72,1265799996.0
2005-09-07 05:00:00,136.718,136.735,136.66,136.735,1660799996.0
2005-09-07 05:15:00,136.762,137.143,136.762,137.058,1294300001.0
2005-09-07 05:30:00,137.047,137.094,137.035,137.074,1290199994.0
2005-09-07 05:45:00,137.077,137.205,137.024,137.205,1167599996.0
2005-09-07 06:00:00,137.206,137.257,137.206,137.247,1235900006.0
2005-09-07 06:15:00,137.239,137.299,137.208,137.278,1265500002.0
2005-09-07 06:30:00,137.277,137.348,137.266,137.27,1178400003.0
2005-09-07 06:45:00,137.272,137.305,137.218,137.287,1386099994.0
2005-09-07 07:00:00,137.288,137.323,137.204,137.21,1469999990.0
2005-09-07 07:15:00,137.202,137.245,137.197,137.212,1212599998.0
2005-09-07 07:30:00,137.209,137.214,137.109,137.112,1063700000.0
2005-09-07 07:45:00,137.104,137.146,137.079,137.145,1227100002.0
2005-09-07 08:00:00,137.137,137.193,137.068,137.109,1205600000.0
2005-09-07 08:15:00,137.105,137.187,137.095,137.187,1398999992.0
2005-09-07 08:30:00,137.192,137.211,137.15,137.205,1424900005.0
2005-09-07 08:45:00,137.214,137.366,137.187,137.365,1369499998.0
2005-09-07 09:00:00,137.356,137.356,137.276,137.341,1465999997.0
2005-09-07 09:15:00,137.329,137.329,137.222,137.282,1385899993.0
2005-09-07 09:30:00,137.278,137.355,137.273,137.313,1291500002.0
2005-09-07 09:45:00,137.317,137.323,137.239,137.27,1300899992.0
2005-09-07 10:00:00,137.252,137.285,137.192,137.245,1087200002.0
2005-09-07 10:15:00,137.241,137.271,137.142,137.216,1444500000.0
2005-09-07 10:30:00,137.218,137.229,137.176,137.189,1308399992.0
2005-09-07 10:45:00,137.183,137.197,137.131,137.157,1145499997.0
2005-09-07 11:00:00,137.158,137.182,137.141,137.154,1356500001.0
2005-09-07 11:15:00,137.142,137.167,137.101,137.145,1319200001.0
2005-09-07 11:30:00,137.153,137.164,137.069,137.101,1449099996.0
2005-09-07 11:45:00,137.11,137.127,137.008,137.041,1504200000.0
2005-09-07 12:00:00,137.043,137.077,137.02,137.077,1636499993.0
2005-09-07 12:15:00,137.082,137.108,137.018,137.04,1402700002.0
2005-09-07 12:30:00,137.031,137.046,136.917,136.947,1078599995.0
2005-09-07 12:45:00,136.962,137.026,136.95,136.983,1391699992.0
2005-09-07 13:00:00,136.968,137.015,136.928,136.938,1368600007.0
2005-09-07 13:15:00,136.925,136.978,136.886,136.933,1373999994.0
2005-09-07 13:30:00,136.933,136.995,136.907,136.94,1280299997.0
2005-09-07 13:45:00,136.951,137.055,136.937,137.039,1253599995.0
2005-09-07 14:00:00,137.042,137.078,136.951,136.951,1569099992.0
2005-09-07 14:15:00,136.933,137.038,136.922,137.007,1652100003.0
2005-09-07 14:30:00,136.985,137.03,136.959,136.994,1579699983.0
2005-09-07 14:45:00,136.985,136.985,136.927,136.975,1341900002.0
2005-09-07 15:00:00,136.988,137.047,136.923,136.933,1638299996.0
2005-09-07 15:15:00,136.895,136.902,136.792,136.833,1385699996.0
2005-09-07 15:30:00,136.842,136.905,136.813,136.849,1719700000.0
2005-09-07 15:45:00,136.856,136.904,136.802,136.88,1207400001.0
2005-09-07 16:00:00,136.884,136.926,136.863,136.912,1341500007.0
2005-09-07 16:15:00,136.922,136.964,136.85,136.955,1312900001.0
2005-09-07 16:30:00,136.962,137.057,136.943,136.974,1505599997.0
2005-09-07 16:45:00,136.977,137.027,136.928,137.008,1536699993.0
2005-09-07 17:00:00,137.015,137.015,136.944,136.965,1449000005.0
2005-09-07 17:15:00,136.952,137.003,136.945,136.98,1400399996.0
2005-09-07 17:30:00,137.009,137.018,136.961,137.007,1359400004.0
2005-09-07 17:45:00,137.01,137.016,136.828,136.885,1088299997.0
2005-09-07 18:00:00,136.884,137.053,136.884,136.937,19483799977.0
2005-09-07 18:15:00,136.95,136.974,136.919,136.937,15425999970.0
2005-09-07 18:30:00,136.94,136.993,136.94,136.982,11846599980.0
2005-09-07 18:45:00,136.98,137.036,136.959,137.008,9409299977.0
2005-09-07 19:00:00,137.005,137.082,136.947,136.963,6862899989.0
2005-09-07 19:15:00,136.955,136.969,136.872,136.904,8923400005.0
2005-09-07 19:30:00,136.904,136.961,136.883,136.955,8268399976.0
2005-09-07 19:45:00,136.955,136.955,136.86,136.9,6317599993.0
2005-09-07 20:00:00,136.905,136.911,136.83,136.855,6834900002.0
2005-09-07 20:15:00,136.848,136.864,136.724,136.738,7813000016.0
2005-09-07 20:30:00,136.74,136.847,136.726,136.81,10626599979.0
2005-09-07 20:45:00,136.816,136.874,136.801,136.84,11469399968.0
2005-09-07 21:00:00,136.835,136.844,136.677,136.677,8315600013.0
2005-09-07 21:15:00,136.667,136.688,136.633,136.635,8871000005.0
2005-09-07 21:30:00,136.632,136.674,136.632,136.667,4263400010.0
2005-09-07 21:45:00,136.67,136.702,136.643,136.671,2801600003.0
2005-09-07 22:00:00,136.669,136.69,136.614,136.638,2662300003.0
2005-09-07 22:15:00,136.644,136.697,136.644,136.682,2741999991.0
2005-09-07 22:30:00,136.683,136.723,136.669,136.692,3365600003.0
2005-09-07 22:45:00,136.702,136.712,136.637,136.645,2442899997.0
2005-09-07 23:00:00,136.698,136.698,136.62,136.651,1590699990.0
2005-09-07 23:15:00,136.64,136.662,136.559,136.605,1565799998.0
2005-09-07 23:30:00,136.602,136.603,136.576,136.585,1092099998.0
2005-09-07 23:45:00,136.595,136.599,136.548,136.582,1104599997.0
2005-09-08 00:00:00,136.572,136.627,136.567,136.612,971700002.0
2005-09-08 00:15:00,136.612,136.661,136.573,136.629,1454099999.0
2005-09-08 00:30:00,136.655,136.693,136.587,136.675,1434999992.0
2005-09-08 00:45:00,136.666,136.701,136.559,136.589,1156500006.0
2005-09-08 01:00:00,136.572,136.639,136.566,136.622,1437799989.0
2005-09-08 01:15:00,136.639,136.748,136.626,136.722,1266099991.0
2005-09-08 01:30:00,136.715,136.736,136.673,136.678,1318499991.0
2005-09-08 01:45:00,136.676,136.711,136.652,136.68,1303100000.0
2005-09-08 02:00:00,136.683,136.753,136.676,136.738,1166900006.0
2005-09-08 02:15:00,136.751,136.874,136.733,136.874,1355400001.0
2005-09-08 02:30:00,136.871,136.881,136.76,136.771,1308500001.0
2005-09-08 02:45:00,136.775,136.869,136.775,136.862,1441499999.0
2005-09-08 03:00:00,136.871,136.919,136.817,136.845,1414299999.0
2005-09-08 03:15:00,136.844,136.878,136.803,136.85,1420099998.0
2005-09-08 03:30:00,136.85,136.885,136.835,136.878,1235699992.0
2005-09-08 03:45:00,136.888,136.92,136.855,136.899,785599993.0
2005-09-08 04:00:00,136.9,136.908,136.819,136.829,991100001.0
2005-09-08 04:15:00,136.823,136.873,136.8,136.849,1341000007.0
2005-09-08 04:30:00,136.852,136.88,136.8,136.848,1385500011.0
2005-09-08 04:45:00,136.832,136.851,136.805,136.839,1076599995.0
2005-09-08 05:00:00,136.85,136.888,136.843,136.88,1185699996.0
2005-09-08 05:15:00,136.886,136.886,136.815,136.867,1109799989.0
2005-09-08 05:30:00,136.862,136.905,136.819,136.9,964199995.0
2005-09-08 05:45:00,136.883,136.892,136.815,136.875,1361099992.0
2005-09-08 06:00:00,136.869,136.884,136.841,136.86,1208499996.0
2005-09-08 06:15:00,136.868,136.885,136.838,136.868,1075300005.0
2005-09-08 06:30:00,136.86,136.861,136.818,136.855,839699997.0
2005-09-08 06:45:00,136.857,136.865,136.821,136.84,1268200000.0
2005-09-08 07:00:00,136.852,136.882,136.813,136.876,1302699997.0
2005-09-08 07:15:00,136.865,136.913,136.851,136.882,1250199993.0
2005-09-08 07:30:00,136.88,136.925,136.861,136.918,1143200000.0
2005-09-08 07:45:00,136.917,137.03,136.917,137.025,958600001.0
2005-09-08 08:00:00,137.027,137.089,137.0,137.08,1198700000.0
2005-09-08 08:15:00,137.081,137.156,137.058,137.063,1410800005.0
2005-09-08 08:30:00,137.062,137.147,137.039,137.106,1578300003.0
2005-09-08 08:45:00,137.115,137.164,137.088,137.129,1425200000.0
2005-09-08 09:00:00,137.118,137.135,137.054,137.135,1438899999.0
2005-09-08 09:15:00,137.141,137.165,137.107,137.147,1043499999.0
2005-09-08 09:30:00,137.155,137.208,137.113,137.157,1160399998.0
2005-09-08 09:45:00,137.162,137.186,137.09,137.106,1049799999.0
2005-09-08 10:00:00,137.098,137.271,137.094,137.256,1330999999.0
2005-09-08 10:15:00,137.253,137.284,137.187,137.201,1340599995.0
2005-09-08 10:30:00,137.197,137.29,137.179,137.251,1432399998.0
2005-09-08 10:45:00,137.26,137.26,137.18,137.186,1141499995.0
2005-09-08 11:00:00,137.198,137.198,137.12,137.136,1455300003.0
2005-09-08 11:15:00,137.127,137.141,137.037,137.135,1305300002.0
2005-09-08 11:30:00,137.134,137.14,137.105,137.127,1491000003.0
2005-09-08 11:45:00,137.128,137.182,137.06,137.065,1430499997.0
2005-09-08 12:00:00,137.062,137.174,137.009,137.149,1179300001.0
2005-09-08 12:15:00,137.143,137.167,137.08,137.144,1028099993.0
2005-09-08 12:30:00,137.143,137.217,137.13,137.2,1464300001.0
2005-09-08 12:45:00,137.218,137.223,137.14,137.14,1331899994.0
2005-09-08 13:00:00,137.137,137.186,137.13,137.135,1159799992.0
2005-09-08 13:15:00,137.131,137.198,137.131,137.173,1374000001.0
2005-09-08 13:30:00,137.174,137.189,137.155,137.185,1201900002.0
2005-09-08 13:45:00,137.183,137.208,137.162,137.206,1073300001.0
2005-09-08 14:00:00,137.21,137.251,137.131,137.134,1412300000.0
2005-09-08 14:15:00,137.137,137.236,137.137,137.17,1287999988.0
2005-09-08 14:30:00,137.155,137.22,137.121,137.215,1466199999.0
2005-09-08 14:45:00,137.218,137.248,137.2,137.21,1654900001.0
2005-09-08 15:00:00,137.225,137.267,137.197,137.203,1580000004.0
2005-09-08 15:15:00,137.18,137.201,137.131,137.158,1198299999.0
2005-09-08 15:30:00,137.153,137.215,137.14,137.212,1349900004.0
2005-09-08 15:45:00,137.226,137.226,137.17,137.212,1115200004.0
2005-09-08 16:00:00,137.212,137.235,137.079,137.09,1518599995.0
2005-09-08 16:15:00,137.085,137.165,137.078,137.128,1486300000.0
2005-09-08 16:30:00,137.132,137.142,136.996,137.071,1508300008.0
2005-09-08 16:45:00,137.089,137.134,137.053,137.134,1519299995.0
2005-09-08 17:00:00,137.144,137.148,137.018,137.041,1435499997.0
2005-09-08 17:15:00,137.033,137.105,137.018,137.035,1270400005.0
2005-09-08 17:30:00,137.032,137.07,137.011,137.017,1173399997.0
2005-09-08 17:45:00,137.015,137.019,136.946,136.946,1281099996.0
2005-09-08 18:00:00,136.935,136.951,136.889,136.933,19770899967.0
2005-09-08 18:15:00,136.941,136.956,136.882,136.935,15264599997.0
2005-09-08 18:30:00,136.923,137.002,136.869,136.985,11519299989.0
2005-09-08 18:45:00,136.983,137.007,136.847,136.861,9363799987.0
2005-09-08 19:00:00,136.859,136.931,136.852,136.908,7665499986.0
2005-09-08 19:15:00,136.905,136.956,136.881,136.919,8233900004.0
2005-09-08 19:30:00,136.917,136.952,136.893,136.948,8700699988.0
2005-09-08 19:45:00,136.952,136.968,136.915,136.955,6290799974.0
2005-09-08 20:00:00,136.965,136.973,136.897,136.942,6898199996.0
2005-09-08 20:15:00,136.951,136.995,136.938,136.97,7478999981.0
2005-09-08 20:30:00,136.969,137.01,136.941,136.998,11000400006.0
2005-09-08 20:45:00,137.005,137.06,136.971,137.033,11780699976.0
2005-09-08 21:00:00,137.028,137.054,137.009,137.012,8653299993.0
2005-09-08 21:15:00,137.022,137.078,136.983,137.056,8132199999.0
2005-09-08 21:30:00,137.052,137.068,137.009,137.045,3989999992.0
2005-09-08 21:45:00,137.053,137.075,137.014,137.02,2239799997.0
2005-09-08 22:00:00,137.025,137.047,136.948,136.948,2797000010.0
2005-09-08 22:15:00,136.953,136.983,136.931,136.953,3352400003.0
2005-09-08 22:30:00,136.953,136.989,136.942,136.987,3326500004.0
2005-09-08 22:45:00,136.989,137.006,136.943,136.955,2774199993.0
2005-09-08 23:00:00,137.002,137.076,136.96,137.035,1543300000.0
2005-09-08 23:15:00,137.03,137.05,136.952,137.008,1120499999.0
2005-09-08 23:30:00,136.998,137.05,136.948,136.968,1363099991.0
2005-09-08 23:45:00,136.968,137.011,136.937,136.98,1527800001.0
2005-09-09 00:00:00,136.973,136.997,136.957,136.97,1334999997.0
2005-09-09 00:15:00,136.967,137.014,136.945,136.99,1500600001.0
2005-09-09 00:30:00,136.991,137.01,136.91,136.952,1154699995.0
2005-09-09 00:45:00,136.955,136.988,136.89,136.963,1406899995.0
2005-09-09 01:00:00,136.945,137.02,136.945,136.992,1084500004.0
2005-09-09 01:15:00,137.003,137.036,136.986,137.023,1240499999.0
2005-09-09 01:30:00,137.02,137.043,137.005,137.019,1464099993.0
2005-09-09 01:45:00,137.009,137.037,136.99,137.018,1316999995.0
2005-09-09 02:00:00,137.02,137.025,136.955,136.955,1485000001.0
2005-09-09 02:15:00,136.969,137.03,136.936,137.0,1307399997.0
2005-09-09 02:30:00,137.006,137.063,137.001,137.016,1286299994.0
2005-09-09 02:45:00,137.022,137.058,136.997,137.056,1185100000.0
2005-09-09 03:00:00,137.081,137.114,137.062,137.073,1287199994.0
2005-09-09 03:15:00,137.092,137.113,137.048,137.059,1176199996.0
2005-09-09 03:30:00,137.056,137.105,137.043,137.101,1410700002.0
2005-09-09 03:45:00,137.096,137.119,137.069,137.09,1391700002.0
2005-09-09 04:00:00,137.104,137.287,137.089,137.256,1391399996.0
2005-09-09 04:15:00,137.248,137.272,137.158,137.176,1286600005.0
2005-09-09 04:30:00,137.185,137.272,137.165,137.272,1173200001.0
2005-09-09 04:45:00,137.267,137.273,137.217,137.237,1120200001.0
2005-09-09 05:00:00,137.237,137.257,137.152,137.159,1225799995.0
2005-09-09 05:15:00,137.173,137.229,137.148,137.211,1201699995.0
2005-09-09 05:30:00,137.205,137.247,137.157,137.208,1127400001.0
2005-09-09 05:45:00,137.22,137.34,137.219,137.327,1287299999.0
2005-09-09 06:00:00,137.324,137.375,137.315,137.373,1306200005.0
2005-09-09 06:15:00,137.372,137.372,137.308,137.347,1109399997.0
2005-09-09 06:30:00,137.335,137.385,137.307,137.385,1302599996.0
2005-09-09 06:45:00,137.378,137.55,137.378,137.501,1225800003.0
2005-09-09 07:00:00,137.512,137.512,137.422,137.44,1509000000.0
2005-09-09 07:15:00,137.432,137.495,137.426,137.482,1174200005.0
2005-09-09 07:30:00,137.475,137.475,137.4,137.42,1350600005.0
2005-09-09 07:45:00,137.405,137.524,137.4,137.508,1086299997.0
2005-09-09 08:00:00,137.505,137.516,137.398,137.402,1282499992.0
2005-09-09 08:15:00,137.404,137.489,137.387,137.476,1366399992.0
2005-09-09 08:30:00,137.483,137.489,137.317,137.363,1499699997.0
2005-09-09 08:45:00,137.364,137.403,137.299,137.307,1599800003.0
2005-09-09 09:00:00,137.303,137.305,137.204,137.222,1391700003.0
2005-09-09 09:15:00,137.228,137.268,137.221,137.231,1349400005.0
2005-09-09 09:30:00,137.24,137.317,137.222,137.278,1149799991.0
2005-09-09 09:45:00,137.273,137.282,137.202,137.218,1300499996.0
2005-09-09 10:00:00,137.221,137.329,137.217,137.327,1366300007.0
2005-09-09 10:15:00,137.326,137.431,137.321,137.389,1776199997.0
2005-09-09 10:30:00,137.37,137.448,137.355,137.402,1406900000.0
2005-09-09 10:45:00,137.4,137.422,137.354,137.378,1351500001.0
2005-09-09 11:00:00,137.378,137.378,137.284,137.336,1379800004.0
2005-09-09 11:15:00,137.325,137.337,137.276,137.285,1534500007.0
2005-09-09 11:30:00,137.287,137.292,137.141,137.149,1343099999.0
2005-09-09 11:45:00,137.143,137.173,137.094,137.133,1679199993.0
2005-09-09 12:00:00,137.135,137.157,137.1,137.157,1619300000.0
2005-09-09 12:15:00,137.153,137.157,137.036,137.036,1199299999.0
2005-09-09 12:30:00,137.036,137.053,136.979,137.036,1204800000.0
2005-09-09 12:45:00,137.05,137.075,136.985,137.02,1498799991.0
2005-09-09 13:00:00,137.012,137.035,136.94,136.949,1067800002.0
2005-09-09 13:15:00,136.94,136.989,136.935,136.989,1316899998.0
2005-09-09 13:30:00,136.992,137.002,136.892,136.948,1292299996.0
2005-09-09 13:45:00,136.955,136.969,136.793,136.807,1066199994.0
2005-09-09 14:00:00,136.808,136.812,136.644,136.644,1419199991.0
2005-09-09 14:15:00,136.617,136.668,136.603,136.628,1236500008.0
2005-09-09 14:30:00,136.6,136.631,136.564,136.59,1160799993.0
2005-09-09 14:45:00,136.58,136.586,136.473,136.484,1305300002.0
2005-09-09 15:00:00,136.502,136.528,136.478,136.507,1105099993.0
2005-09-09 15:15:00,136.482,136.489,136.413,136.431,1390300001.0
2005-09-09 15:30:00,136.425,136.474,136.396,136.405,1270500004.0
2005-09-09 15:45:00,136.402,136.439,136.334,136.358,1275400003.0
2005-09-09 16:00:00,136.363,136.418,136.296,136.388,1500699997.0
2005-09-09 16:15:00,136.388,136.412,136.212,136.23,1689400001.0
2005-09-09 16:30:00,136.24,136.265,136.139,136.148,1283300001.0
2005-09-09 16:45:00,136.149,136.167,136.108,136.16,1456200002.0
2005-09-09 17:00:00,136.166,136.27,136.155,136.27,1505099998.0
2005-09-09 17:15:00,136.245,136.396,136.212,136.27,1248800001.0
2005-09-09 17:30:00,136.278,136.349,136.278,136.342,1226599992.0
2005-09-09 17:45:00,136.336,136.388,136.217,136.217,1313699998.0
2005-09-09 18:00:00,136.214,136.293,136.205,136.282,18447499949.0
2005-09-09 18:15:00,136.285,136.322,136.22,136.242,15882299976.0
2005-09-09 18:30:00,136.24,136.248,136.18,136.195,11459999991.0
2005-09-09 18:45:00,136.192,136.33,136.179,136.328,9279599995.0
2005-09-09 19:00:00,136.313,136.333,136.258,136.288,7876299989.0
2005-09-09 19:15:00,136.277,136.317,136.223,136.265,9500500002.0
2005-09-09 19:30:00,136.271,136.283,136.227,136.251,8922299996.0
2005-09-09 19:45:00,136.249,136.253,136.21,136.22,6617900001.0
2005-09-09 20:00:00,136.24,136.246,136.149,136.157,6721099990.0
2005-09-09 20:15:00,136.165,136.2,136.143,136.2,8174199965.0
2005-09-09 20:30:00,136.2,136.213,136.14,136.201,11411599980.0
2005-09-09 20:45:00,136.2,136.205,136.145,136.183,10655499995.0
2005-09-09 21:00:00,136.19,136.245,136.184,136.231,8296699984.0
2005-09-09 21:15:00,136.235,136.261,136.197,136.205,8364199999.0
2005-09-09 21:30:00,136.201,136.215,136.163,136.186,3775699986.0
2005-09-09 21:45:00,136.195,136.238,136.124,136.16,2284599993.0
2005-09-09 22:00:00,136.153,136.153,136.095,136.118,2970000002.0
2005-09-09 22:15:00,136.122,136.135,136.082,136.094,2544599996.0
2005-09-09 22:30:00,136.076,136.128,136.029,136.06,3277599997.0
2005-09-09 22:45:00,136.056,136.142,136.014,136.063,2168100001.0
2005-09-11 23:00:00,135.947,135.947,135.136,135.254,1572299986.0
2005-09-11 23:15:00,135.243,135.395,135.215,135.308,1539299991.0
2005-09-11 23:30:00,135.325,135.922,135.303,135.409,1367099995.0
2005-09-11 23:45:00,135.405,135.433,135.306,135.368,1270499999.0
2005-09-12 00:00:00,135.374,135.474,135.374,135.451,1093000003.0
2005-09-12 00:15:00,135.449,135.546,135.435,135.54,1232299997.0
2005-09-12 00:30:00,135.525,135.615,135.499,135.553,1061300002.0
2005-09-12 00:45:00,135.563,135.605,135.456,135.518,1480999994.0
2005-09-12 01:00:00,135.516,135.537,135.416,135.416,1198299995.0
2005-09-12 01:15:00,135.392,135.499,135.356,135.494,1392999998.0
2005-09-12 01:30:00,135.488,135.543,135.453,135.521,1295200003.0
2005-09-12 01:45:00,135.515,135.578,135.398,135.507,1462400011.0
2005-09-12 02:00:00,135.516,135.63,135.501,135.615,1155799996.0
2005-09-12 02:15:00,135.627,135.754,135.627,135.665,1361899998.0
2005-09-12 02:30:00,135.651,135.674,135.607,135.63,1276800005.0
2005-09-12 02:45:00,135.624,135.637,135.584,135.599,1349900007.0
2005-09-12 03:00:00,135.616,135.71,135.496,135.518,1232499985.0
2005-09-12 03:15:00,135.526,135.602,135.479,135.5,1335699999.0
2005-09-12 03:30:00,135.494,135.507,135.458,135.505,1072300005.0
2005-09-12 03:45:00,135.499,135.583,135.489,135.525,1384900012.0
2005-09-12 04:00:00,135.538,135.605,135.538,135.556,1202100000.0
2005-09-12 04:15:00,135.562,135.586,135.412,135.477,1218499995.0
2005-09-12 04:30:00,135.478,135.501,135.343,135.373,1238900002.0
2005-09-12 04:45:00,135.367,135.391,135.095,135.185,1065000004.0
2005-09-12 05:00:00,135.181,135.23,135.002,135.209,1496799994.0
2005-09-12 05:15:00,135.17,135.212,135.122,135.158,1384499999.0
2005-09-12 05:30:00,135.16,135.235,135.114,135.114,1040600002.0
2005-09-12 05:45:00,135.112,135.205,135.054,135.191,1286200000.0
2005-09-12 06:00:00,135.179,135.241,135.144,135.203,1188700005.0
2005-09-12 06:15:00,135.203,135.216,135.072,135.092,1386500005.0
2005-09-12 06:30:00,135.101,135.172,135.077,135.115,1206299999.0
2005-09-12 06:45:00,135.116,135.116,134.98,134.997,1324399999.0
2005-09-12 07:00:00,135.001,135.037,134.983,135.023,1406399999.0
2005-09-12 07:15:00,135.016,135.04,134.971,135.006,1383699995.0
2005-09-12 07:30:00,135.011,135.165,135.011,135.138,1558799997.0
2005-09-12 07:45:00,135.131,135.24,135.081,135.209,1274300003.0
2005-09-12 08:00:00,135.215,135.406,135.215,135.324,1265499999.0
2005-09-12 08:15:00,135.325,135.329,135.242,135.259,1013000007.0
2005-09-12 08:30:00,135.249,135.342,135.242,135.342,1756399983.0
2005-09-12 08:45:00,135.343,135.388,135.285,135.318,1690599999.0
2005-09-12 09:00:00,135.316,135.449,135.252,135.411,1491099998.0
2005-09-12 09:15:00,135.412,135.446,135.376,135.385,1240799995.0
2005-09-12 09:30:00,135.407,135.407,135.196,135.211,1570000002.0
2005-09-12 09:45:00,135.221,135.265,135.141,135.265,1203400003.0
2005-09-12 10:00:00,135.259,135.368,135.254,135.329,1282699994.0
2005-09-12 10:15:00,135.34,135.392,135.332,135.392,1462400000.0
2005-09-12 10:30:00,135.388,135.444,135.343,135.42,1616600011.0
2005-09-12 10:45:00,135.418,135.432,135.361,135.361,1523600002.0
2005-09-12 11:00:00,135.371,135.44,135.36,135.401,1275299995.0
2005-09-12 11:15:00,135.393,135.397,135.262,135.265,1418600008.0
2005-09-12 11:30:00,135.268,135.274,135.229,135.244,1500700014.0
2005-09-12 11:45:00,135.241,135.319,135.237,135.278,1429200003.0
2005-09-12 12:00:00,135.266,135.275,135.194,135.205,1546600000.0
2005-09-12 12:15:00,135.21,135.235,135.154,135.185,1433099988.0
2005-09-12 12:30:00,135.188,135.211,135.158,135.158,1371799997.0
2005-09-12 12:45:00,135.174,135.224,135.161,135.198,1462000003.0
2005-09-12 13:00:00,135.19,135.207,135.158,135.192,1418200005.0
2005-09-12 13:15:00,135.188,135.229,135.146,135.218,1423399988.0
2005-09-12 13:30:00,135.22,135.316,135.192,135.304,1164100005.0
2005-09-12 13:45:00,135.315,135.338,135.28,135.307,1173300003.0
2005-09-12 14:00:00,135.32,135.34,135.151,135.168,1434700001.0
2005-09-12 14:15:00,135.167,135.181,135.108,135.108,1053399996.0
2005-09-12 14:30:00,135.093,135.112,135.036,135.079,1467899995.0
2005-09-12 14:45:00,135.072,135.074,135.013,135.014,1594599997.0
2005-09-12 15:00:00,135.029,135.086,134.933,134.933,1541099993.0
2005-09-12 15:15:00,134.921,134.975,134.906,134.945,1286899990.0
2005-09-12 15:30:00,134.943,135.086,134.932,135.01,1530199992.0
2005-09-12 15:45:00,135.001,135.02,134.943,134.978,1242299990.0
2005-09-12 16:00:00,134.967,135.022,134.93,135.008,1432499996.0
2005-09-12 16:15:00,135.022,135.067,134.945,134.952,1317600003.0
2005-09-12 16:30:00,134.964,135.063,134.942,134.976,1681999991.0
2005-09-12 16:45:00,134.96,135.017,134.898,134.898,1125000001.0
2005-09-12 17:00:00,134.901,134.987,134.891,134.899,1432300001.0
2005-09-12 17:15:00,134.896,134.987,134.894,134.987,1399999991.0
2005-09-12 17:30:00,134.994,135.043,134.942,135.043,1231299993.0
2005-09-12 17:45:00,135.038,135.058,135.014,135.022,1256100001.0
2005-09-12 18:00:00,135.026,135.038,134.995,135.025,20059199978.0
2005-09-12 18:15:00,135.025,135.072,134.985,135.072,16223199952.0
2005-09-12 18:30:00,135.075,135.341,135.049,135.336,11368499967.0
2005-09-12 18:45:00,135.338,135.357,135.243,135.308,9247899985.0
2005-09-12 19:00:00,135.302,135.34,135.287,135.319,7249799986.0
2005-09-12 19:15:00,135.315,135.336,135.243,135.317,8634100011.0
2005-09-12 19:30:00,135.317,135.358,135.302,135.326,7977399997.0
2005-09-12 19:45:00,135.339,135.34,135.255,135.31,6131600000.0
2005-09-12 20:00:00,135.315,135.322,135.28,135.29,6415999997.0
2005-09-12 20:15:00,135.299,135.31,135.237,135.3,7347700000.0
2005-09-12 20:30:00,135.302,135.355,135.284,135.342,11265199987.0
2005-09-12 20:45:00,135.348,135.365,135.297,135.297,11134599983.0
2005-09-12 21:00:00,135.282,135.326,135.263,135.303,7945799971.0
2005-09-12 21:15:00,135.308,135.372,135.256,135.355,8166699991.0
2005-09-12 21:30:00,135.352,135.397,135.348,135.378,4663199988.0
2005-09-12 21:45:00,135.379,135.4,135.365,135.398,2754600006.0
2005-09-12 22:00:00,135.402,135.453,135.397,135.436,2738899985.0
2005-09-12 22:15:00,135.439,135.51,135.433,135.492,2704699988.0
2005-09-12 22:30:00,135.485,135.549,135.47,135.522,3201899986.0
2005-09-12 22:45:00,135.522,135.57,135.501,135.544,2556099988.0
2005-09-12 23:00:00,135.54,135.566,135.449,135.497,1772399998.0
2005-09-12 23:15:00,135.445,135.575,135.442,135.472,1164499999.0
2005-09-12 23:30:00,135.48,135.541,135.468,135.488,1328599999.0
2005-09-12 23:45:00,135.493,135.502,135.44,135.467,1315900003.0
2005-09-13 00:00:00,135.459,135.502,135.45,135.481,1086600014.0
2005-09-13 00:15:00,135.488,135.515,135.445,135.45,1225999999.0
2005-09-13 00:30:00,135.453,135.461,135.393,135.408,1457200002.0
2005-09-13 00:45:00,135.415,135.464,135.387,135.424,1400699993.0
2005-09-13 01:00:00,135.439,135.493,135.439,135.457,1108499998.0
2005-09-13 01:15:00,135.465,135.465,135.375,135.457,1349100000.0
2005-09-13 01:30:00,135.459,135.489,135.368,135.388,1213999999.0
2005-09-13 01:45:00,135.39,135.467,135.373,135.448,1297799996.0
2005-09-13 02:00:00,135.457,135.529,135.385,135.518,1053399998.0
2005-09-13 02:15:00,135.532,135.568,135.432,135.458,1289699998.0
2005-09-13 02:30:00,135.467,135.626,135.417,135.569,1336299998.0
2005-09-13 02:45:00,135.569,135.598,135.487,135.489,1326800003.0
2005-09-13 03:00:00,135.493,135.542,135.446,135.534,1673699998.0
2005-09-13 03:15:00,135.545,135.65,135.523,135.64,1423799999.0
2005-09-13 03:30:00,135.633,135.668,135.622,135.65,1098700004.0
2005-09-13 03:45:00,135.665,135.81,135.665,135.737,1295299995.0
2005-09-13 04:00:00,135.733,135.742,135.685,135.74,1231200001.0
2005-09-13 04:15:00,135.745,135.766,135.657,135.659,1234299990.0
2005-09-13 04:30:00,135.665,135.665,135.622,135.651,1305000002.0
2005-09-13 04:45:00,135.645,135.679,135.615,135.622,1172599999.0
2005-09-13 05:00:00,135.589,135.641,135.574,135.622,1346800005.0
2005-09-13 05:15:00,135.625,135.64,135.549,135.635,1154200003.0
2005-09-13 05:30:00,135.624,135.637,135.605,135.62,889100004.0
2005-09-13 05:45:00,135.618,135.647,135.61,135.632,1136800004.0
2005-09-13 06:00:00,135.624,135.642,135.597,135.63,1042000000.0
2005-09-13 06:15:00,135.64,135.667,135.635,135.648,1038000004.0
2005-09-13 06:30:00,135.643,135.668,135.635,135.635,1173899994.0
2005-09-13 06:45:00,135.616,135.673,135.586,135.667,1345100003.0
2005-09-13 07:00:00,135.675,135.76,135.663,135.71,1387599998.0
2005-09-13 07:15:00,135.705,135.725,135.7,135.717,1123200002.0
2005-09-13 07:30:00,135.722,135.752,135.649,135.741,1314800000.0
2005-09-13 07:45:00,135.739,135.84,135.739,135.771,1379000007.0
2005-09-13 08:00:00,135.753,135.758,135.635,135.752,1252199996.0
2005-09-13 08:15:00,135.766,135.845,135.715,135.775,1328999998.0
2005-09-13 08:30:00,135.77,135.897,135.767,135.82,1447600006.0
2005-09-13 08:45:00,135.812,135.851,135.762,135.85,1391700001.0
2005-09-13 09:00:00,135.857,135.94,135.853,135.912,1325299995.0
2005-09-13 09:15:00,135.909,135.911,135.828,135.853,1222900004.0
2005-09-13 09:30:00,135.855,135.893,135.808,135.808,1696499998.0
2005-09-13 09:45:00,135.809,135.898,135.773,135.898,1281800004.0
2005-09-13 10:00:00,135.9,136.028,135.858,136.015,1158599994.0
2005-09-13 10:15:00,136.005,136.022,135.957,135.974,1414399992.0
2005-09-13 10:30:00,135.996,136.035,135.918,135.954,1448300000.0
2005-09-13 10:45:00,135.968,136.146,135.962,136.121,1467899996.0
2005-09-13 11:00:00,136.112,136.177,136.09,136.163,1406699986.0
2005-09-13 11:15:00,136.153,136.181,136.108,136.119,1457300000.0
2005-09-13 11:30:00,136.134,136.228,136.127,136.205,1358499994.0
2005-09-13 11:45:00,136.202,136.216,136.005,136.006,1282599996.0
2005-09-13 12:00:00,135.983,136.026,135.934,135.95,1408599998.0
2005-09-13 12:15:00,135.943,136.092,135.943,136.031,1107000001.0
2005-09-13 12:30:00,136.04,136.081,136.027,136.027,1464799988.0
2005-09-13 12:45:00,136.028,136.129,136.003,136.091,1547900009.0
2005-09-13 13:00:00,136.107,136.153,136.075,136.132,998399998.0
2005-09-13 13:15:00,136.128,136.151,136.104,136.14,1411299998.0
2005-09-13 13:30:00,136.139,136.179,136.107,136.172,1266100004.0
2005-09-13 13:45:00,136.178,136.242,136.152,136.163,1259500001.0
2005-09-13 14:00:00,136.166,136.242,136.124,136.136,1328499996.0
2005-09-13 14:15:00,136.121,136.179,136.107,136.147,1354700004.0
2005-09-13 14:30:00,136.088,136.148,135.957,136.058,1449700005.0
2005-09-13 14:45:00,136.048,136.159,135.961,135.993,1454200005.0
2005-09-13 15:00:00,136.0,136.036,135.969,135.98,1491699999.0
2005-09-13 15:15:00,135.973,136.011,135.927,135.962,1276199997.0
2005-09-13 15:30:00,135.958,135.963,135.908,135.955,1245699999.0
2005-09-13 15:45:00,135.957,136.0,135.94,135.985,1314699988.0
2005-09-13 16:00:00,135.985,136.009,135.94,135.981,1170900007.0
2005-09-13 16:15:00,135.978,135.997,135.915,135.918,1179000006.0
2005-09-13 16:30:00,135.918,135.977,135.882,135.963,1434799993.0
2005-09-13 16:45:00,135.971,136.013,135.958,136.013,1285400000.0
2005-09-13 17:00:00,136.017,136.064,135.983,136.063,1357999998.0
2005-09-13 17:15:00,136.06,136.07,136.012,136.022,1216999998.0
2005-09-13 17:30:00,136.017,136.018,135.834,135.862,1225300003.0
2005-09-13 17:45:00,135.857,135.904,135.815,135.904,1432599998.0
2005-09-13 18:00:00,135.915,135.94,135.837,135.864,19029999941.0
2005-09-13 18:15:00,135.868,135.906,135.841,135.884,16098200002.0
2005-09-13 18:30:00,135.862,135.898,135.789,135.79,11379599992.0
2005-09-13 18:45:00,135.777,135.825,135.762,135.819,9803399986.0
2005-09-13 19:00:00,135.81,135.855,135.794,135.85,7274799976.0
2005-09-13 19:15:00,135.845,135.881,135.797,135.829,8766199989.0
2005-09-13 19:30:00,135.827,135.847,135.792,135.84,8680200000.0
2005-09-13 19:45:00,135.84,135.855,135.758,135.828,5864399996.0
2005-09-13 20:00:00,135.789,135.851,135.765,135.807,6472400012.0
2005-09-13 20:15:00,135.8,135.83,135.78,135.803,7661199992.0
2005-09-13 20:30:00,135.802,135.838,135.744,135.822,10802999982.0
2005-09-13 20:45:00,135.82,135.826,135.713,135.72,11186599976.0
2005-09-13 21:00:00,135.71,135.739,135.651,135.727,8764899986.0
2005-09-13 21:15:00,135.719,135.766,135.674,135.742,8730099985.0
2005-09-13 21:30:00,135.741,135.754,135.713,135.718,3772499989.0
2005-09-13 21:45:00,135.701,135.76,135.667,135.74,2606400000.0
2005-09-13 22:00:00,135.736,135.744,135.674,135.72,2856299998.0
2005-09-13 22:15:00,135.718,135.721,135.637,135.703,2678100000.0
2005-09-13 22:30:00,135.702,135.724,135.632,135.709,3324599990.0
2005-09-13 22:45:00,135.711,135.746,135.67,135.705,2274499995.0
2005-09-13 23:00:00,135.69,135.719,135.631,135.719,1473200002.0
2005-09-13 23:15:00,135.705,135.762,135.671,135.725,1414500003.0
2005-09-13 23:30:00,135.73,135.816,135.654,135.793,1295599994.0
2005-09-13 23:45:00,135.755,135.808,135.653,135.73,1487400005.0
2005-09-14 00:00:00,135.732,135.748,135.676,135.74,1291099999.0
2005-09-14 00:15:00,135.745,135.784,135.72,135.737,1586400003.0
2005-09-14 00:30:00,135.742,135.823,135.732,135.788,1337999995.0
2005-09-14 00:45:00,135.792,135.941,135.775,135.925,1509899996.0
2005-09-14 01:00:00,135.922,136.0,135.89,135.978,1285999992.0
2005-09-14 01:15:00,135.989,136.055,135.957,136.0,1409699995.0
2005-09-14 01:30:00,136.0,136.02,135.927,135.94,1510300001.0
2005-09-14 01:45:00,135.938,135.999,135.93,135.938,1327999998.0
2005-09-14 02:00:00,135.932,135.951,135.836,135.848,1126799996.0
2005-09-14 02:15:00,135.85,135.892,135.81,135.85,1522300006.0
2005-09-14 02:30:00,135.845,135.845,135.766,135.773,1325500001.0
2005-09-14 02:45:00,135.781,135.91,135.752,135.9,1326500003.0
2005-09-14 03:00:00,135.9,135.91,135.794,135.837,1033700004.0
2005-09-14 03:15:00,135.837,135.934,135.83,135.925,1753799986.0
2005-09-14 03:30:00,135.898,135.908,135.815,135.83,1184500005.0
2005-09-14 03:45:00,135.845,135.879,135.781,135.826,1233700000.0
2005-09-14 04:00:00,135.833,135.865,135.814,135.849,1095699999.0
2005-09-14 04:15:00,135.852,135.859,135.758,135.789,1406799990.0
2005-09-14 04:30:00,135.835,135.858,135.825,135.85,990500009.0
2005-09-14 04:45:00,135.843,135.861,135.829,135.845,745799999.0
2005-09-14 05:00:00,135.849,135.907,135.835,135.89,1288699994.0
2005-09-14 05:15:00,135.9,135.915,135.875,135.897,1257099988.0
2005-09-14 05:30:00,135.89,135.952,135.876,135.94,1090599995.0
2005-09-14 05:45:00,135.942,135.982,135.928,135.97,1308299999.0
2005-09-14 06:00:00,135.962,136.004,135.897,135.91,1102300004.0
2005-09-14 06:15:00,135.919,135.934,135.868,135.886,869899995.0
2005-09-14 06:30:00,135.893,135.909,135.853,135.875,1101400001.0
2005-09-14 06:45:00,135.87,135.882,135.84,135.859,1141200001.0
2005-09-14 07:00:00,135.868,135.895,135.85,135.868,1432499997.0
2005-09-14 07:15:00,135.864,135.902,135.844,135.87,1481000003.0
2005-09-14 07:30:00,135.871,135.925,135.828,135.922,1133600003.0
2005-09-14 07:45:00,135.922,135.975,135.889,135.939,1197100002.0
2005-09-14 08:00:00,135.935,136.013,135.898,135.984,1083299999.0
2005-09-14 08:15:00,135.973,135.994,135.9,135.903,1291400001.0
2005-09-14 08:30:00,135.902,135.968,135.831,135.944,1577699993.0
2005-09-14 08:45:00,135.952,135.966,135.811,135.828,1427199997.0
2005-09-14 09:00:00,135.815,135.844,135.706,135.711,1312599989.0
2005-09-14 09:15:00,135.715,135.746,135.695,135.734,1285899998.0
2005-09-14 09:30:00,135.738,135.836,135.7,135.807,1523300009.0
2005-09-14 09:45:00,135.818,135.838,135.768,135.82,1118199993.0
2005-09-14 10:00:00,135.822,135.827,135.613,135.615,1614099999.0
2005-09-14 10:15:00,135.606,135.653,135.575,135.593,1524699994.0
2005-09-14 10:30:00,135.6,135.645,135.51,135.529,1443199991.0
2005-09-14 10:45:00,135.548,135.631,135.526,135.546,1166399991.0
2005-09-14 11:00:00,135.554,135.618,135.54,135.587,1230299994.0
2005-09-14 11:15:00,135.581,135.634,135.581,135.608,1739799998.0
2005-09-14 11:30:00,135.616,135.622,135.412,135.413,1337199996.0
2005-09-14 11:45:00,135.414,135.492,135.412,135.465,1520499991.0
2005-09-14 12:00:00,135.457,135.52,135.406,135.487,1313600000.0
2005-09-14 12:15:00,135.482,135.524,135.407,135.414,1125599999.0
2005-09-14 12:30:00,135.407,135.419,135.357,135.386,1349000000.0
2005-09-14 12:45:00,135.397,135.417,135.357,135.367,1183299993.0
2005-09-14 13:00:00,135.357,135.43,135.346,135.362,1148200003.0
2005-09-14 13:15:00,135.358,135.37,135.29,135.37,1177599996.0
2005-09-14 13:30:00,135.368,135.443,135.296,135.308,1376300000.0
2005-09-14 13:45:00,135.325,135.387,135.281,135.378,1143199998.0
2005-09-14 14:00:00,135.387,135.462,135.36,135.395,1374100001.0
2005-09-14 14:15:00,135.387,135.508,135.352,135.508,1381799989.0
2005-09-14 14:30:00,135.5,135.551,135.351,135.37,1496299997.0
2005-09-14 14:45:00,135.367,135.459,135.348,135.419,1427799998.0
2005-09-14 15:00:00,135.441,135.46,135.366,135.407,1336099995.0
2005-09-14 15:15:00,135.39,135.464,135.39,135.438,1473299992.0
2005-09-14 15:30:00,135.431,135.46,135.415,135.431,1405900005.0
2005-09-14 15:45:00,135.429,135.474,135.412,135.467,1310499994.0
2005-09-14 16:00:00,135.467,135.54,135.438,135.525,1433800002.0
2005-09-14 16:15:00,135.527,135.562,135.484,135.49,1411000003.0
2005-09-14 16:30:00,135.504,135.532,135.386,135.466,1502399993.0
2005-09-14 16:45:00,135.475,135.504,135.4,135.406,1225199995.0
2005-09-14 17:00:00,135.412,135.44,135.328,135.408,1467399994.0
2005-09-14 17:15:00,135.412,135.442,135.361,135.378,1466399998.0
2005-09-14 17:30:00,135.38,135.39,135.32,135.372,1335199999.0
2005-09-14 17:45:00,135.369,135.406,135.341,135.405,1294300001.0
2005-09-14 18:00:00,135.41,135.42,135.33,135.387,19418899963.0
2005-09-14 18:15:00,135.387,135.406,135.354,135.369,16461499985.0
2005-09-14 18:30:00,135.368,135.387,135.347,135.372,11227399974.0
2005-09-14 18:45:00,135.373,135.409,135.35,135.36,9161099976.0
2005-09-14 19:00:00,135.356,135.404,135.325,135.388,7273699968.0
2005-09-14 19:15:00,135.385,135.425,135.359,135.417,8708599990.0
2005-09-14 19:30:00,135.374,135.431,135.368,135.417,8111999975.0
2005-09-14 19:45:00,135.418,135.431,135.38,135.401,6442699999.0
2005-09-14 20:00:00,135.404,135.412,135.345,135.391,6511599989.0
2005-09-14 20:15:00,135.399,135.453,135.389,135.422,7965699989.0
2005-09-14 20:30:00,135.418,135.44,135.384,135.43,11422599986.0
2005-09-14 20:45:00,135.437,135.474,135.423,135.449,11637299963.0
2005-09-14 21:00:00,135.451,135.495,135.44,135.46,9142199993.0
2005-09-14 21:15:00,135.448,135.505,135.418,135.485,8366699969.0
2005-09-14 21:30:00,135.482,135.516,135.433,135.481,4123999986.0
2005-09-14 21:45:00,135.45,135.517,135.429,135.51,2283499987.0
2005-09-14 22:00:00,135.505,135.521,135.438,135.498,2957299991.0
2005-09-14 22:15:00,135.5,135.522,135.462,135.517,2650899998.0
2005-09-14 22:30:00,135.523,135.551,135.477,135.532,3308499991.0
2005-09-14 22:45:00,135.535,135.606,135.535,135.575,2651500002.0
2005-09-14 23:00:00,135.587,135.587,135.497,135.568,1612500007.0
2005-09-14 23:15:00,135.56,135.59,135.477,135.54,1435399991.0
2005-09-14 23:30:00,135.54,135.545,135.465,135.527,1184900004.0
2005-09-14 23:45:00,135.52,135.528,135.488,135.498,1170299992.0
2005-09-15 00:00:00,135.484,135.5,135.456,135.5,1047100004.0
2005-09-15 00:15:00,135.51,135.618,135.478,135.573,1192200000.0
2005-09-15 00:30:00,135.579,135.61,135.544,135.56,1240200004.0
2005-09-15 00:45:00,135.558,135.63,135.55,135.62,1625899999.0
2005-09-15 01:00:00,135.625,135.638,135.521,135.613,1461900003.0
2005-09-15 01:15:00,135.619,135.682,135.6,135.653,1408099996.0
2005-09-15 01:30:00,135.653,135.674,135.623,135.652,1353399998.0
2005-09-15 01:45:00,135.648,135.698,135.627,135.684,1333499994.0
2005-09-15 02:00:00,135.68,135.718,135.652,135.663,1407100001.0
2005-09-15 02:15:00,135.672,135.699,135.665,135.67,1399599999.0
2005-09-15 02:30:00,135.666,135.67,135.594,135.594,1164900001.0
2005-09-15 02:45:00,135.598,135.602,135.462,135.462,1224800003.0
2005-09-15 03:00:00,135.45,135.45,135.183,135.292,1549199998.0
2005-09-15 03:15:00,135.285,135.331,135.208,135.241,1454800000.0
2005-09-15 03:30:00,135.23,135.24,135.16,135.16,1213399996.0
2005-09-15 03:45:00,135.168,135.265,135.161,135.247,1093799995.0
2005-09-15 04:00:00,135.242,135.252,135.179,135.215,1053200002.0
2005-09-15 04:15:00,135.206,135.206,135.087,135.102,1201699995.0
2005-09-15 04:30:00,135.12,135.163,135.053,135.163,1207999998.0
2005-09-15 04:45:00,135.157,135.222,135.156,135.213,1185200007.0
2005-09-15 05:00:00,135.211,135.244,135.2,135.227,1164700000.0
2005-09-15 05:15:00,135.231,135.231,135.142,135.202,1217300003.0
2005-09-15 05:30:00,135.202,135.23,135.149,135.22,973200002.0
2005-09-15 05:45:00,135.22,135.254,135.177,135.197,1324399990.0
2005-09-15 06:00:00,135.195,135.267,135.185,135.227,1131799992.0
2005-09-15 06:15:00,135.228,135.251,135.17,135.215,1216899998.0
2005-09-15 06:30:00,135.213,135.232,135.188,135.188,1091999992.0
2005-09-15 06:45:00,135.197,135.215,135.136,135.16,1445900000.0
2005-09-15 07:00:00,135.162,135.162,135.051,135.06,1260400006.0
2005-09-15 07:15:00,135.064,135.103,135.026,135.04,1104099994.0
2005-09-15 07:30:00,135.04,135.091,135.033,135.062,1455600002.0
2005-09-15 07:45:00,135.056,135.127,135.056,135.087,1425899994.0
2005-09-15 08:00:00,135.065,135.148,135.039,135.101,1336400000.0
2005-09-15 08:15:00,135.104,135.141,135.08,135.115,1483399995.0
2005-09-15 08:30:00,135.115,135.134,135.063,135.085,1796799994.0
2005-09-15 08:45:00,135.088,135.129,135.038,135.057,1285499993.0
2005-09-15 09:00:00,135.065,135.083,134.961,134.985,1330500000.0
2005-09-15 09:15:00,134.988,135.033,134.976,134.989,1123499993.0
2005-09-15 09:30:00,134.993,135.037,134.97,134.98,1283300005.0
2005-09-15 09:45:00,134.987,134.987,134.846,134.85,1552399998.0
2005-09-15 10:00:00,134.866,135.021,134.866,134.984,1209700001.0
2005-09-15 10:15:00,134.981,134.999,134.947,134.978,1532500007.0
2005-09-15 10:30:00,134.988,135.123,134.988,135.073,1193899996.0
2005-09-15 10:45:00,135.07,135.07,135.001,135.001,1375099999.0
2005-09-15 11:00:00,135.003,135.109,134.988,135.047,1252800000.0
2005-09-15 11:15:00,135.028,135.045,134.984,134.996,1680600000.0
2005-09-15 11:30:00,134.997,135.054,134.912,134.914,1423099999.0
2005-09-15 11:45:00,134.898,134.898,134.794,134.889,1546599982.0
2005-09-15 12:00:00,134.892,134.918,134.84,134.86,1600600000.0
2005-09-15 12:15:00,134.864,134.936,134.822,134.845,1171900003.0
2005-09-15 12:30:00,134.845,134.859,134.78,134.818,1510199991.0
2005-09-15 12:45:00,134.829,134.888,134.793,134.84,1329900000.0
2005-09-15 13:00:00,134.859,134.945,134.859,134.935,1083400000.0
2005-09-15 13:15:00,134.94,135.025,134.924,134.962,1109199998.0
2005-09-15 13:30:00,134.972,134.992,134.914,134.968,1210000008.0
2005-09-15 13:45:00,134.968,135.004,134.881,134.912,1011999997.0
2005-09-15 14:00:00,134.919,134.96,134.846,134.87,1543399995.0
2005-09-15 14:15:00,134.867,134.894,134.793,134.85,1377700008.0
2005-09-15 14:30:00,134.833,134.876,134.592,134.663,1602500004.0
2005-09-15 14:45:00,134.658,134.706,134.589,134.701,1241300000.0
2005-09-15 15:00:00,134.705,134.708,134.641,134.691,1401599996.0
2005-09-15 15:15:00,134.669,134.69,134.632,134.668,1350400000.0
2005-09-15 15:30:00,134.65,134.732,134.549,134.715,1579999999.0
2005-09-15 15:45:00,134.725,134.749,134.636,134.665,1476300000.0
2005-09-15 16:00:00,134.687,134.813,134.669,134.808,1308199990.0
2005-09-15 16:15:00,134.808,134.853,134.767,134.78,1176200002.0
2005-09-15 16:30:00,134.79,134.852,134.737,134.835,1402800004.0
2005-09-15 16:45:00,134.829,134.865,134.781,134.859,1375600003.0
2005-09-15 17:00:00,134.856,134.975,134.84,134.947,1499599992.0
2005-09-15 17:15:00,134.94,134.948,134.879,134.911,1262699998.0
2005-09-15 17:30:00,134.918,134.929,134.872,134.903,1194700003.0
2005-09-15 17:45:00,134.903,134.969,134.891,134.96,1196300001.0
2005-09-15 18:00:00,134.974,135.03,134.863,134.974,19032299981.0
2005-09-15 18:15:00,134.977,135.097,134.964,135.038,15876299971.0
2005-09-15 18:30:00,135.035,135.051,135.001,135.015,12139599999.0
2005-09-15 18:45:00,135.01,135.067,134.992,135.063,9461899987.0
2005-09-15 19:00:00,135.06,135.116,135.048,135.06,7242099984.0
2005-09-15 19:15:00,135.053,135.119,135.045,135.109,8710999984.0
2005-09-15 19:30:00,135.109,135.19,135.097,135.148,8604199970.0
2005-09-15 19:45:00,135.148,135.148,135.044,135.075,5979499987.0
2005-09-15 20:00:00,135.071,135.106,135.035,135.071,6914999982.0
2005-09-15 20:15:00,135.079,135.164,135.07,135.128,7617099972.0
2005-09-15 20:30:00,135.132,135.218,135.12,135.198,11430399991.0
2005-09-15 20:45:00,135.203,135.245,135.18,135.213,11231600016.0
2005-09-15 21:00:00,135.212,135.292,135.195,135.277,7993999986.0
2005-09-15 21:15:00,135.261,135.299,135.223,135.276,8855900006.0
2005-09-15 21:30:00,135.29,135.345,135.229,135.247,3953900000.0
2005-09-15 21:45:00,135.248,135.272,135.201,135.239,2575899985.0
2005-09-15 22:00:00,135.237,135.306,135.217,135.263,3005399989.0
2005-09-15 22:15:00,135.26,135.313,135.256,135.285,2717999984.0
2005-09-15 22:30:00,135.283,135.315,135.221,135.258,3451299992.0
2005-09-15 22:45:00,135.257,135.278,135.185,135.195,2607600003.0
2005-09-15 23:00:00,135.238,135.297,135.17,135.188,1535099996.0
2005-09-15 23:15:00,135.187,135.264,135.187,135.218,1427000000.0
2005-09-15 23:30:00,135.22,135.252,135.198,135.252,894199996.0
2005-09-15 23:45:00,135.25,135.286,135.215,135.262,1158899998.0
2005-09-16 00:00:00,135.254,135.292,135.209,135.275,1403100002.0
2005-09-16 00:15:00,135.28,135.315,135.251,135.275,1484199982.0
2005-09-16 00:30:00,135.276,135.305,135.243,135.286,1276500001.0
2005-09-16 00:45:00,135.288,135.335,135.268,135.285,1319699998.0
2005-09-16 01:00:00,135.284,135.345,135.284,135.332,1389199992.0
2005-09-16 01:15:00,135.345,135.345,135.298,135.323,1464399994.0
2005-09-16 01:30:00,135.321,135.455,135.315,135.421,1553799994.0
2005-09-16 01:45:00,135.422,135.445,135.371,135.382,1301299990.0
2005-09-16 02:00:00,135.378,135.431,135.343,135.42,1544499992.0
2005-09-16 02:15:00,135.435,135.458,135.426,135.431,1192299996.0
2005-09-16 02:30:00,135.416,135.447,135.39,135.414,1315999999.0
2005-09-16 02:45:00,135.417,135.45,135.402,135.434,1489100000.0
2005-09-16 03:00:00,135.44,135.445,135.389,135.443,1082600003.0
2005-09-16 03:15:00,135.457,135.654,135.435,135.588,1217700002.0
2005-09-16 03:30:00,135.592,135.615,135.529,135.56,1013600009.0
2005-09-16 03:45:00,135.569,135.589,135.525,135.552,1127700008.0
2005-09-16 04:00:00,135.57,135.637,135.532,135.627,1052400000.0
2005-09-16 04:15:00,135.618,135.652,135.583,135.628,1406099988.0
2005-09-16 04:30:00,135.638,135.675,135.58,135.624,976699998.0
2005-09-16 04:45:00,135.617,135.628,135.569,135.593,1237900002.0
2005-09-16 05:00:00,135.587,135.613,135.575,135.59,1218699992.0
2005-09-16 05:15:00,135.595,135.629,135.59,135.614,1008699995.0
2005-09-16 05:30:00,135.6,135.624,135.594,135.613,691799997.0
2005-09-16 05:45:00,135.61,135.648,135.6,135.647,1310200007.0
2005-09-16 06:00:00,135.643,135.715,135.606,135.715,1166100003.0
2005-09-16 06:15:00,135.713,135.747,135.689,135.723,1080500002.0
2005-09-16 06:30:00,135.72,135.984,135.699,135.932,1330300001.0
2005-09-16 06:45:00,135.941,135.944,135.877,135.934,1342000002.0
2005-09-16 07:00:00,135.944,135.947,135.882,135.902,1448799996.0
2005-09-16 07:15:00,135.895,135.906,135.863,135.887,1270199997.0
2005-09-16 07:30:00,135.868,135.941,135.844,135.94,1205100002.0
2005-09-16 07:45:00,135.933,135.942,135.874,135.878,1083900004.0
2005-09-16 08:00:00,135.864,135.927,135.843,135.908,1456299999.0
2005-09-16 08:15:00,135.899,135.949,135.804,135.873,1289099995.0
2005-09-16 08:30:00,135.872,135.896,135.836,135.87,1303800000.0
2005-09-16 08:45:00,135.876,135.888,135.794,135.815,1310900003.0
2005-09-16 09:00:00,135.814,135.9,135.787,135.897,1278500001.0
2005-09-16 09:15:00,135.913,135.915,135.856,135.881,1334499991.0
2005-09-16 09:30:00,135.888,135.911,135.856,135.858,1285700002.0
2005-09-16 09:45:00,135.857,135.886,135.812,135.85,1468799988.0
2005-09-16 10:00:00,135.846,135.87,135.79,135.81,1236900003.0
2005-09-16 10:15:00,135.803,135.87,135.766,135.848,1587999986.0
2005-09-16 10:30:00,135.848,135.896,135.837,135.888,1414100008.0
2005-09-16 10:45:00,135.893,135.921,135.848,135.889,1256899999.0
2005-09-16 11:00:00,135.9,135.987,135.894,135.977,1476100000.0
2005-09-16 11:15:00,135.968,135.983,135.937,135.965,1195400001.0
2005-09-16 11:30:00,135.968,135.998,135.943,135.95,1326999998.0
2005-09-16 11:45:00,135.952,136.008,135.923,135.933,1437200011.0
2005-09-16 12:00:00,135.927,135.941,135.848,135.86,1369199996.0
2005-09-16 12:15:00,135.863,135.931,135.863,135.905,1359099997.0
2005-09-16 12:30:00,135.902,135.937,135.888,135.917,1538500004.0
2005-09-16 12:45:00,135.923,135.943,135.791,135.799,1367399997.0
2005-09-16 13:00:00,135.817,135.826,135.757,135.81,1105999991.0
2005-09-16 13:15:00,135.808,135.815,135.744,135.811,1175800001.0
2005-09-16 13:30:00,135.815,135.854,135.725,135.736,1316900003.0
2005-09-16 13:45:00,135.726,135.781,135.682,135.775,1194199998.0
2005-09-16 14:00:00,135.782,135.829,135.752,135.753,1497200002.0
2005-09-16 14:15:00,135.751,135.751,135.634,135.699,1245400003.0
2005-09-16 14:30:00,135.689,135.757,135.66,135.684,1424199997.0
2005-09-16 14:45:00,135.685,135.721,135.591,135.591,1357699996.0
2005-09-16 15:00:00,135.608,135.608,135.396,135.489,1318400004.0
2005-09-16 15:15:00,135.497,135.582,135.478,135.517,1470500004.0
2005-09-16 15:30:00,135.519,135.549,135.486,135.505,1173100004.0
2005-09-16 15:45:00,135.505,135.623,135.418,135.611,1540500010.0
2005-09-16 16:00:00,135.633,135.834,135.627,135.823,980999997.0
2005-09-16 16:15:00,135.83,136.058,135.805,136.043,1181099995.0
2005-09-16 16:30:00,136.057,136.068,135.938,135.941,1545599998.0
2005-09-16 16:45:00,135.938,136.004,135.907,135.966,1351399999.0
2005-09-16 17:00:00,135.97,135.989,135.893,135.91,1596899991.0
2005-09-16 17:15:00,135.916,135.99,135.913,135.955,1284800000.0
2005-09-16 17:30:00,135.95,135.975,135.923,135.957,1147599995.0
2005-09-16 17:45:00,135.959,136.031,135.907,136.025,1357400002.0
2005-09-16 18:00:00,136.038,136.081,136.032,136.043,19856099967.0
2005-09-16 18:15:00,136.045,136.104,136.013,136.056,15791099968.0
2005-09-16 18:30:00,136.068,136.161,136.052,136.108,11999599983.0
2005-09-16 18:45:00,136.108,136.163,136.064,136.146,9599800002.0
2005-09-16 19:00:00,136.142,136.164,136.11,136.139,7426699974.0
2005-09-16 19:15:00,136.136,136.168,136.126,136.165,8322800008.0
2005-09-16 19:30:00,136.165,136.171,136.121,136.129,8900799998.0
2005-09-16 19:45:00,136.131,136.177,136.111,136.138,6405000002.0
2005-09-16 20:00:00,136.141,136.213,136.113,136.208,6389999984.0
2005-09-16 20:15:00,136.215,136.355,136.2,136.333,8327299999.0
2005-09-16 20:30:00,136.33,136.362,136.278,136.289,11496999962.0
2005-09-16 20:45:00,136.295,136.401,136.279,136.296,10641100012.0
2005-09-16 21:00:00,136.306,136.311,136.256,136.298,8704400006.0
2005-09-16 21:15:00,136.29,136.296,136.25,136.257,8542099994.0
2005-09-16 21:30:00,136.252,136.295,136.209,136.287,4167399993.0
2005-09-16 21:45:00,136.287,136.293,136.205,136.205,2209700000.0
2005-09-16 22:00:00,136.204,136.235,136.146,136.178,2861600002.0
2005-09-16 22:15:00,136.191,136.211,136.14,136.185,2769799995.0
2005-09-16 22:30:00,136.183,136.239,136.133,136.217,3785699994.0
2005-09-16 22:45:00,136.208,136.269,136.147,136.25,2851300001.0
2005-09-18 23:00:00,136.141,136.141,135.606,135.682,1343999998.0
2005-09-18 23:15:00,135.673,135.712,135.644,135.689,1498399990.0
2005-09-18 23:30:00,135.677,135.705,135.627,135.642,1384699994.0
2005-09-18 23:45:00,135.64,135.676,135.587,135.595,1343399991.0
2005-09-19 00:00:00,135.582,135.595,135.491,135.493,1324699995.0
2005-09-19 00:15:00,135.503,135.592,135.47,135.531,1348199998.0
2005-09-19 00:30:00,135.53,135.543,135.414,135.46,1280399997.0
2005-09-19 00:45:00,135.45,135.464,135.338,135.344,1590799991.0
2005-09-19 01:00:00,135.345,135.535,135.323,135.522,1424700011.0
2005-09-19 01:15:00,135.529,135.662,135.513,135.597,1473600002.0
2005-09-19 01:30:00,135.593,135.669,135.588,135.637,1389999998.0
2005-09-19 01:45:00,135.646,135.745,135.64,135.67,1758900002.0
2005-09-19 02:00:00,135.668,135.668,135.52,135.587,1548099990.0
2005-09-19 02:15:00,135.586,135.606,135.515,135.542,1131500002.0
2005-09-19 02:30:00,135.543,135.637,135.515,135.635,1423199998.0
2005-09-19 02:45:00,135.643,135.659,135.627,135.627,1220799991.0
2005-09-19 03:00:00,135.631,135.681,135.621,135.68,1233600000.0
2005-09-19 03:15:00,135.676,135.691,135.632,135.65,1025099997.0
2005-09-19 03:30:00,135.645,135.685,135.635,135.67,1107100011.0
2005-09-19 03:45:00,135.688,135.728,135.656,135.662,1080499998.0
2005-09-19 04:00:00,135.661,135.703,135.639,135.686,874799998.0
2005-09-19 04:15:00,135.68,135.707,135.645,135.671,1372700004.0
2005-09-19 04:30:00,135.678,135.717,135.624,135.664,1120999999.0
2005-09-19 04:45:00,135.661,135.685,135.641,135.65,1005400001.0
2005-09-19 05:00:00,135.65,135.68,135.633,135.652,963000003.0
2005-09-19 05:15:00,135.638,135.679,135.623,135.655,903799995.0
2005-09-19 05:30:00,135.648,135.677,135.629,135.657,910100000.0
2005-09-19 05:45:00,135.66,135.695,135.631,135.685,1218700006.0
2005-09-19 06:00:00,135.685,135.717,135.642,135.673,1495299998.0
2005-09-19 06:15:00,135.658,135.659,135.435,135.49,1187000002.0
2005-09-19 06:30:00,135.492,135.506,135.385,135.385,1209300001.0
2005-09-19 06:45:00,135.396,135.42,135.296,135.351,1427000000.0
2005-09-19 07:00:00,135.349,135.422,135.297,135.31,1341900000.0
2005-09-19 07:15:00,135.3,135.305,135.102,135.104,1301499992.0
2005-09-19 07:30:00,135.103,135.115,134.997,135.11,1239899996.0
2005-09-19 07:45:00,135.115,135.316,135.108,135.305,1139299988.0
2005-09-19 08:00:00,135.299,135.299,135.137,135.182,1427200006.0
2005-09-19 08:15:00,135.183,135.226,135.128,135.162,1157499995.0
2005-09-19 08:30:00,135.16,135.207,135.098,135.116,1539499999.0
2005-09-19 08:45:00,135.115,135.124,135.039,135.115,1179999994.0
2005-09-19 09:00:00,135.113,135.275,135.089,135.205,1328800002.0
2005-09-19 09:15:00,135.225,135.294,135.223,135.27,1605899994.0
2005-09-19 09:30:00,135.276,135.322,135.196,135.196,1341899996.0
2005-09-19 09:45:00,135.212,135.3,135.174,135.177,1260399995.0
2005-09-19 10:00:00,135.173,135.278,135.173,135.267,1186900000.0
2005-09-19 10:15:00,135.273,135.322,135.231,135.259,1239400004.0
2005-09-19 10:30:00,135.255,135.352,135.217,135.228,1363299997.0
2005-09-19 10:45:00,135.235,135.349,135.203,135.342,1686799997.0
2005-09-19 11:00:00,135.348,135.397,135.335,135.355,1388999992.0
2005-09-19 11:15:00,135.347,135.353,135.247,135.257,1376300004.0
2005-09-19 11:30:00,135.253,135.29,135.175,135.2,1508999990.0
2005-09-19 11:45:00,135.2,135.269,135.173,135.255,1656199994.0
2005-09-19 12:00:00,135.247,135.342,135.244,135.3,1489699998.0
2005-09-19 12:15:00,135.302,135.302,135.194,135.195,1057600003.0
2005-09-19 12:30:00,135.195,135.205,135.093,135.102,1476599997.0
2005-09-19 12:45:00,135.109,135.142,135.077,135.137,1435600000.0
2005-09-19 13:00:00,135.142,135.18,135.106,135.14,1387200002.0
2005-09-19 13:15:00,135.151,135.189,135.089,135.097,1197699995.0
2005-09-19 13:30:00,135.104,135.198,135.075,135.175,1058000006.0
2005-09-19 13:45:00,135.185,135.281,135.181,135.267,1352900004.0
2005-09-19 14:00:00,135.27,135.325,135.248,135.287,1419599994.0
2005-09-19 14:15:00,135.28,135.358,135.269,135.285,1156400003.0
2005-09-19 14:30:00,135.283,135.316,135.247,135.249,1285699986.0
2005-09-19 14:45:00,135.244,135.291,135.21,135.21,1280699988.0
2005-09-19 15:00:00,135.222,135.302,135.207,135.257,1372400006.0
2005-09-19 15:15:00,135.247,135.281,135.213,135.275,1359799994.0
2005-09-19 15:30:00,135.268,135.311,135.244,135.258,1284499999.0
2005-09-19 15:45:00,135.255,135.336,135.25,135.277,1152099994.0
2005-09-19 16:00:00,135.275,135.281,135.196,135.196,1189399994.0
2005-09-19 16:15:00,135.194,135.288,135.191,135.235,1404300001.0
2005-09-19 16:30:00,135.242,135.277,135.161,135.164,1377999996.0
2005-09-19 16:45:00,135.168,135.206,135.144,135.145,1192999996.0
2005-09-19 17:00:00,135.147,135.254,135.115,135.243,1330200000.0
2005-09-19 17:15:00,135.231,135.231,135.115,135.159,1455300002.0
2005-09-19 17:30:00,135.162,135.212,135.148,135.212,1106099994.0
2005-09-19 17:45:00,135.212,135.238,135.179,135.234,1467099996.0
2005-09-19 18:00:00,135.23,135.269,135.202,135.264,20046699966.0
2005-09-19 18:15:00,135.262,135.294,135.224,135.293,15867399958.0
2005-09-19 18:30:00,135.292,135.343,135.269,135.316,11160299983.0
2005-09-19 18:45:00,135.308,135.34,135.273,135.337,10133599981.0
2005-09-19 19:00:00,135.335,135.348,135.261,135.313,7172799985.0
2005-09-19 19:15:00,135.305,135.315,135.228,135.287,9112900002.0
2005-09-19 19:30:00,135.29,135.366,135.29,135.31,8671199993.0
2005-09-19 19:45:00,135.3,135.353,135.295,135.32,6674199985.0
2005-09-19 20:00:00,135.326,135.368,135.305,135.313,7419099986.0
2005-09-19 20:15:00,135.345,135.415,135.33,135.41,7786000012.0
2005-09-19 20:30:00,135.409,135.413,135.37,135.38,10886499992.0
2005-09-19 20:45:00,135.38,135.444,135.335,135.41,10714199982.0
2005-09-19 21:00:00,135.408,135.441,135.396,135.411,8569699987.0
2005-09-19 21:15:00,135.41,135.436,135.363,135.41,8283100000.0
2005-09-19 21:30:00,135.411,135.452,135.366,135.428,3975799986.0
2005-09-19 21:45:00,135.431,135.445,135.376,135.44,2468000004.0
2005-09-19 22:00:00,135.44,135.456,135.432,135.448,2438299987.0
2005-09-19 22:15:00,135.447,135.447,135.255,135.32,2708800007.0
2005-09-19 22:30:00,135.325,135.336,135.234,135.302,3159100011.0
2005-09-19 22:45:00,135.303,135.368,135.291,135.355,2954600004.0
2005-09-19 23:00:00,135.367,135.398,135.322,135.35,1557300002.0
2005-09-19 23:15:00,135.332,135.405,135.314,135.385,1416399997.0
2005-09-19 23:30:00,135.38,135.38,135.283,135.285,1066799994.0
2005-09-19 23:45:00,135.33,135.338,135.262,135.333,1113699992.0
2005-09-20 00:00:00,135.324,135.34,135.251,135.338,1101700004.0
2005-09-20 00:15:00,135.345,135.362,135.298,135.311,1285699994.0
2005-09-20 00:30:00,135.287,135.341,135.269,135.298,1264799994.0
2005-09-20 00:45:00,135.329,135.334,135.248,135.267,1262699996.0
2005-09-20 01:00:00,135.265,135.275,135.21,135.222,1245599997.0
2005-09-20 01:15:00,135.241,135.393,135.23,135.363,1251299998.0
2005-09-20 01:30:00,135.36,135.426,135.321,135.425,1552600000.0
2005-09-20 01:45:00,135.43,135.488,135.364,135.48,1265400002.0
2005-09-20 02:00:00,135.465,135.576,135.465,135.503,1365600010.0
2005-09-20 02:15:00,135.509,135.513,135.466,135.479,1164099997.0
2005-09-20 02:30:00,135.48,135.484,135.425,135.425,1429899995.0
2005-09-20 02:45:00,135.418,135.443,135.363,135.372,1209499999.0
2005-09-20 03:00:00,135.39,135.405,135.259,135.323,1194600005.0
2005-09-20 03:15:00,135.325,135.414,135.237,135.275,1382699995.0
2005-09-20 03:30:00,135.263,135.281,135.219,135.276,1163599995.0
2005-09-20 03:45:00,135.282,135.323,135.27,135.302,1157499990.0
2005-09-20 04:00:00,135.302,135.477,135.29,135.472,1156099994.0
2005-09-20 04:15:00,135.466,135.484,135.41,135.447,1070199999.0
2005-09-20 04:30:00,135.457,135.457,135.375,135.419,1245599993.0
2005-09-20 04:45:00,135.411,135.497,135.408,135.475,1090200003.0
2005-09-20 05:00:00,135.483,135.501,135.461,135.473,1483299999.0
2005-09-20 05:15:00,135.47,135.47,135.397,135.435,1087199992.0
2005-09-20 05:30:00,135.411,135.457,135.37,135.432,978399991.0
2005-09-20 05:45:00,135.43,135.509,135.393,135.457,1382699992.0
2005-09-20 06:00:00,135.433,135.463,135.406,135.435,1213500000.0
2005-09-20 06:15:00,135.45,135.451,135.393,135.422,1037500006.0
2005-09-20 06:30:00,135.427,135.452,135.406,135.422,901199996.0
2005-09-20 06:45:00,135.424,135.471,135.4,135.436,1369699996.0
2005-09-20 07:00:00,135.44,135.455,135.429,135.437,1320499998.0
2005-09-20 07:15:00,135.422,135.441,135.37,135.423,1292300005.0
2005-09-20 07:30:00,135.42,135.434,135.357,135.396,1161899995.0
2005-09-20 07:45:00,135.397,135.427,135.335,135.352,1218000004.0
2005-09-20 08:00:00,135.358,135.443,135.299,135.443,1291499995.0
2005-09-20 08:15:00,135.453,135.506,135.422,135.462,1713999995.0
2005-09-20 08:30:00,135.45,135.462,135.312,135.382,1455600000.0
2005-09-20 08:45:00,135.38,135.42,135.266,135.285,1365499996.0
2005-09-20 09:00:00,135.287,135.299,135.243,135.262,1337499993.0
2005-09-20 09:15:00,135.256,135.265,135.154,135.174,1150799993.0
2005-09-20 09:30:00,135.182,135.315,135.151,135.287,1210799996.0
2005-09-20 09:45:00,135.295,135.32,135.244,135.258,1073500000.0
2005-09-20 10:00:00,135.252,135.256,135.179,135.254,1515999997.0
2005-09-20 10:15:00,135.254,135.295,135.21,135.263,1395099998.0
2005-09-20 10:30:00,135.262,135.27,135.188,135.25,1327800004.0
2005-09-20 10:45:00,135.252,135.401,135.239,135.377,1636199999.0
2005-09-20 11:00:00,135.377,135.39,135.299,135.39,1445599998.0
2005-09-20 11:15:00,135.382,135.465,135.322,135.463,1336700003.0
2005-09-20 11:30:00,135.455,135.486,135.347,135.369,1422599992.0
2005-09-20 11:45:00,135.376,135.423,135.366,135.389,1613199991.0
2005-09-20 12:00:00,135.393,135.412,135.342,135.389,1537699993.0
2005-09-20 12:15:00,135.388,135.479,135.388,135.479,1129800000.0
2005-09-20 12:30:00,135.485,135.51,135.41,135.45,1261799993.0
2005-09-20 12:45:00,135.454,135.637,135.445,135.605,1284499998.0
2005-09-20 13:00:00,135.604,135.614,135.477,135.498,1242799995.0
2005-09-20 13:15:00,135.5,135.527,135.388,135.397,1271700006.0
2005-09-20 13:30:00,135.402,135.417,135.35,135.385,974400003.0
2005-09-20 13:45:00,135.387,135.421,135.361,135.412,952299997.0
2005-09-20 14:00:00,135.42,135.45,135.371,135.407,1479099991.0
2005-09-20 14:15:00,135.397,135.427,135.37,135.422,1342900003.0
2005-09-20 14:30:00,135.422,135.5,135.403,135.455,1452099992.0
2005-09-20 14:45:00,135.448,135.486,135.437,135.437,1226399998.0
2005-09-20 15:00:00,135.447,135.538,135.44,135.5,1335000002.0
2005-09-20 15:15:00,135.484,135.579,135.484,135.575,1246999995.0
2005-09-20 15:30:00,135.572,135.575,135.461,135.487,1428500008.0
2005-09-20 15:45:00,135.503,135.582,135.503,135.545,1025899996.0
2005-09-20 16:00:00,135.545,135.573,135.494,135.56,1589999997.0
2005-09-20 16:15:00,135.559,135.651,135.524,135.631,1301099991.0
2005-09-20 16:30:00,135.647,135.656,135.549,135.6,1386399998.0
2005-09-20 16:45:00,135.602,135.675,135.595,135.637,1165500004.0
2005-09-20 17:00:00,135.642,135.799,135.624,135.769,1697199997.0
2005-09-20 17:15:00,135.75,135.75,135.631,135.742,1171899999.0
2005-09-20 17:30:00,135.755,135.86,135.755,135.809,1103699990.0
2005-09-20 17:45:00,135.798,135.869,135.792,135.808,1165999992.0
2005-09-20 18:00:00,135.806,135.94,135.793,135.91,20609400037.0
2005-09-20 18:15:00,135.91,135.91,135.826,135.877,15730899979.0
2005-09-20 18:30:00,135.877,135.937,135.86,135.929,10581699986.0
2005-09-20 18:45:00,135.927,135.935,135.857,135.91,9911799983.0
2005-09-20 19:00:00,135.905,135.921,135.801,135.809,7248699976.0
2005-09-20 19:15:00,135.803,135.814,135.74,135.757,8513999982.0
2005-09-20 19:30:00,135.756,135.81,135.66,135.79,8424899973.0
2005-09-20 19:45:00,135.79,135.797,135.725,135.783,6255499973.0
2005-09-20 20:00:00,135.79,135.798,135.724,135.736,6513299987.0
2005-09-20 20:15:00,135.727,135.889,135.7,135.788,7460200022.0
2005-09-20 20:30:00,135.787,135.876,135.739,135.795,11741400010.0
2005-09-20 20:45:00,135.8,135.826,135.726,135.733,10704400001.0
2005-09-20 21:00:00,135.73,135.74,135.647,135.71,8657599958.0
2005-09-20 21:15:00,135.71,135.736,135.63,135.635,8511699978.0
2005-09-20 21:30:00,135.632,135.662,135.619,135.64,3814500008.0
2005-09-20 21:45:00,135.625,135.713,135.578,135.69,2631099997.0
2005-09-20 22:00:00,135.69,135.705,135.667,135.678,2796099992.0
2005-09-20 22:15:00,135.69,135.719,135.6,135.628,2658599992.0
2005-09-20 22:30:00,135.62,135.664,135.589,135.612,3081199993.0
2005-09-20 22:45:00,135.607,135.633,135.548,135.605,2481499999.0
2005-09-20 23:00:00,135.605,135.655,135.543,135.65,1477999995.0
2005-09-20 23:15:00,135.638,135.698,135.55,135.681,1623599998.0
2005-09-20 23:30:00,135.69,135.748,135.649,135.748,1288799995.0
2005-09-20 23:45:00,135.757,135.766,135.649,135.698,1353299999.0
2005-09-21 00:00:00,135.66,135.701,135.644,135.663,1169500000.0
2005-09-21 00:15:00,135.665,135.673,135.634,135.665,1176300006.0
2005-09-21 00:30:00,135.66,135.702,135.619,135.67,1299399996.0
2005-09-21 00:45:00,135.672,135.687,135.623,135.652,1312299994.0
2005-09-21 01:00:00,135.642,135.673,135.596,135.64,1455200003.0
2005-09-21 01:15:00,135.648,135.672,135.548,135.568,1156899999.0
2005-09-21 01:30:00,135.573,135.614,135.523,135.55,1388800000.0
2005-09-21 01:45:00,135.561,135.581,135.51,135.56,1260699997.0
2005-09-21 02:00:00,135.545,135.631,135.524,135.623,1403999998.0
2005-09-21 02:15:00,135.643,135.685,135.616,135.68,1380000001.0
2005-09-21 02:30:00,135.685,135.714,135.615,135.681,1562300005.0
2005-09-21 02:45:00,135.673,135.718,135.645,135.71,1597599997.0
2005-09-21 03:00:00,135.704,135.719,135.671,135.684,1046999991.0
2005-09-21 03:15:00,135.68,135.718,135.663,135.693,1401999992.0
2005-09-21 03:30:00,135.685,135.859,135.685,135.8,909699996.0
2005-09-21 03:45:00,135.798,135.904,135.798,135.882,979700002.0
2005-09-21 04:00:00,135.876,135.952,135.821,135.947,1178099996.0
2005-09-21 04:15:00,135.942,136.021,135.911,135.972,1156999999.0
2005-09-21 04:30:00,135.969,136.02,135.93,135.956,1013200003.0
2005-09-21 04:45:00,135.951,135.978,135.889,135.9,1040299992.0
2005-09-21 05:00:00,135.898,136.052,135.873,136.014,1149499997.0
2005-09-21 05:15:00,136.012,136.098,135.989,136.054,1421799990.0
2005-09-21 05:30:00,136.044,136.057,136.011,136.021,831899993.0
2005-09-21 05:45:00,136.018,136.111,136.013,136.052,957399999.0
2005-09-21 06:00:00,136.042,136.073,136.019,136.027,1054200001.0
2005-09-21 06:15:00,136.04,136.082,136.023,136.082,1171299998.0
2005-09-21 06:30:00,136.089,136.243,136.078,136.129,1231999990.0
2005-09-21 06:45:00,136.135,136.187,136.087,136.15,1429899999.0
2005-09-21 07:00:00,136.158,136.175,136.1,136.12,1634100001.0
2005-09-21 07:15:00,136.117,136.259,136.103,136.237,1473099995.0
2005-09-21 07:30:00,136.235,136.266,136.123,136.166,1175100001.0
2005-09-21 07:45:00,136.165,136.243,136.142,136.192,1212100003.0
2005-09-21 08:00:00,136.181,136.192,136.106,136.16,1507600000.0
2005-09-21 08:15:00,136.152,136.193,136.093,136.112,1374800000.0
2005-09-21 08:30:00,136.102,136.165,136.076,136.112,1728300009.0
2005-09-21 08:45:00,136.11,136.135,136.085,136.088,1459699993.0
2005-09-21 09:00:00,136.088,136.141,136.05,136.08,1267300001.0
2005-09-21 09:15:00,136.082,136.141,136.081,136.095,1248599999.0
2005-09-21 09:30:00,136.105,136.126,136.07,136.089,1464600002.0
2005-09-21 09:45:00,136.083,136.083,135.972,136.039,1112799997.0
2005-09-21 10:00:00,136.041,136.116,135.99,136.11,1397399996.0
2005-09-21 10:15:00,136.107,136.124,135.988,136.045,1291900001.0
2005-09-21 10:30:00,136.04,136.103,136.012,136.1,1454700002.0
2005-09-21 10:45:00,136.083,136.116,135.904,135.916,1630599999.0
2005-09-21 11:00:00,135.918,136.024,135.869,136.024,1354099986.0
2005-09-21 11:15:00,136.023,136.07,135.915,135.923,1444499993.0
2005-09-21 11:30:00,135.946,135.971,135.829,135.853,1395099987.0
2005-09-21 11:45:00,135.853,135.867,135.793,135.85,1317600001.0
2005-09-21 12:00:00,135.843,135.922,135.83,135.911,1380000003.0
2005-09-21 12:15:00,135.915,135.955,135.894,135.945,1281899994.0
2005-09-21 12:30:00,135.945,135.993,135.917,135.993,1160799994.0
2005-09-21 12:45:00,135.998,135.999,135.835,135.835,1789099997.0
2005-09-21 13:00:00,135.84,135.932,135.815,135.93,1113699999.0
2005-09-21 13:15:00,135.928,136.024,135.91,136.002,1242299999.0
2005-09-21 13:30:00,135.999,136.035,135.964,136.018,1266299992.0
2005-09-21 13:45:00,136.018,136.032,135.887,135.889,1157400007.0
2005-09-21 14:00:00,135.897,135.929,135.867,135.917,1481100001.0
2005-09-21 14:15:00,135.915,135.923,135.778,135.8,1342900000.0
2005-09-21 14:30:00,135.799,135.877,135.756,135.877,1753300004.0
2005-09-21 14:45:00,135.872,135.916,135.861,135.892,1553100000.0
2005-09-21 15:00:00,135.907,135.915,135.821,135.85,1354200002.0
2005-09-21 15:15:00,135.833,135.865,135.801,135.814,1475900001.0
2005-09-21 15:30:00,135.813,135.85,135.786,135.795,1247699997.0
2005-09-21 15:45:00,135.793,135.795,135.721,135.795,1143499992.0
2005-09-21 16:00:00,135.794,135.893,135.751,135.893,1430099993.0
2005-09-21 16:15:00,135.89,135.901,135.768,135.813,994699995.0
2005-09-21 16:30:00,135.819,135.886,135.81,135.846,1463099998.0
2005-09-21 16:45:00,135.853,135.918,135.825,135.903,1125700000.0
2005-09-21 17:00:00,135.905,135.924,135.867,135.917,1499099996.0
2005-09-21 17:15:00,135.913,135.928,135.876,135.897,1338699999.0
2005-09-21 17:30:00,135.895,135.947,135.866,135.876,1243199993.0
2005-09-21 17:45:00,135.873,135.912,135.859,135.909,1166699997.0
2005-09-21 18:00:00,135.912,135.983,135.881,135.935,19448199964.0
2005-09-21 18:15:00,135.939,135.995,135.925,135.94,15348099973.0
2005-09-21 18:30:00,135.936,135.948,135.9,135.945,11778099968.0
2005-09-21 18:45:00,135.937,135.943,135.854,135.9,9582099984.0
2005-09-21 19:00:00,135.894,135.932,135.889,135.902,7233499998.0
2005-09-21 19:15:00,135.895,135.925,135.849,135.857,8776199997.0
2005-09-21 19:30:00,135.86,135.941,135.84,135.923,8754499998.0
2005-09-21 19:45:00,135.918,135.962,135.874,135.948,6039599984.0
2005-09-21 20:00:00,135.95,135.964,135.88,135.95,6988099988.0
2005-09-21 20:15:00,135.959,135.97,135.924,135.943,7484599994.0
2005-09-21 20:30:00,135.938,135.956,135.901,135.912,11172099991.0
2005-09-21 20:45:00,135.92,135.927,135.835,135.867,11007799957.0
2005-09-21 21:00:00,135.865,135.97,135.811,135.905,8675900000.0
2005-09-21 21:15:00,135.9,135.933,135.86,135.915,8780799985.0
2005-09-21 21:30:00,135.911,135.929,135.849,135.88,3967799997.0
2005-09-21 21:45:00,135.901,135.942,135.894,135.93,2508599997.0
2005-09-21 22:00:00,135.93,135.969,135.925,135.95,2857499998.0
2005-09-21 22:15:00,135.949,135.962,135.93,135.938,2403699997.0
2005-09-21 22:30:00,135.93,135.955,135.891,135.944,3187699996.0
2005-09-21 22:45:00,135.942,135.965,135.917,135.935,2422100001.0
2005-09-21 23:00:00,135.918,135.953,135.842,135.916,1489500000.0
2005-09-21 23:15:00,135.909,135.964,135.886,135.963,1459399997.0
2005-09-21 23:30:00,135.963,135.963,135.915,135.938,1165999994.0
2005-09-21 23:45:00,135.939,136.015,135.932,136.015,1243500002.0
2005-09-22 00:00:00,136.002,136.04,135.994,136.007,1027099999.0
2005-09-22 00:15:00,136.015,136.063,135.966,136.05,1201899995.0
2005-09-22 00:30:00,136.05,136.109,136.045,136.098,1168699999.0
2005-09-22 00:45:00,136.1,136.115,136.042,136.093,1420299995.0
2005-09-22 01:00:00,136.098,136.113,136.022,136.062,1516800003.0
2005-09-22 01:15:00,136.039,136.07,135.99,136.054,1154199995.0
2005-09-22 01:30:00,136.05,136.112,136.032,136.112,1466599993.0
2005-09-22 01:45:00,136.153,136.287,136.138,136.16,1522900005.0
2005-09-22 02:00:00,136.155,136.322,136.135,136.24,1306900009.0
2005-09-22 02:15:00,136.251,136.265,136.206,136.215,1638699997.0
2005-09-22 02:30:00,136.21,136.39,136.197,136.363,1443400004.0
2005-09-22 02:45:00,136.356,136.492,136.356,136.454,1564699998.0
2005-09-22 03:00:00,136.457,136.484,136.357,136.408,1207100001.0
2005-09-22 03:15:00,136.384,136.401,136.336,136.353,1621099994.0
2005-09-22 03:30:00,136.36,136.401,136.324,136.365,1164699994.0
2005-09-22 03:45:00,136.368,136.38,136.303,136.324,1063500001.0
2005-09-22 04:00:00,136.315,136.353,136.21,136.21,1234199999.0
2005-09-22 04:15:00,136.208,136.358,136.198,136.29,1459399989.0
2005-09-22 04:30:00,136.289,136.338,136.249,136.28,979499999.0
2005-09-22 04:45:00,136.291,136.371,136.277,136.345,948000002.0
2005-09-22 05:00:00,136.348,136.35,136.307,136.326,1337099997.0
2005-09-22 05:15:00,136.344,136.384,136.315,136.384,1215799999.0
2005-09-22 05:30:00,136.382,136.392,136.359,136.388,782399997.0
2005-09-22 05:45:00,136.388,136.4,136.354,136.389,1047199994.0
2005-09-22 06:00:00,136.375,136.38,136.313,136.368,1215999999.0
2005-09-22 06:15:00,136.38,136.415,136.356,136.391,1047899991.0
2005-09-22 06:30:00,136.386,136.414,136.377,136.399,846999996.0
2005-09-22 06:45:00,136.39,136.416,136.203,136.25,1286899998.0
2005-09-22 07:00:00,136.24,136.311,136.212,136.3,1351900000.0
2005-09-22 07:15:00,136.31,136.341,136.282,136.305,1197299995.0
2005-09-22 07:30:00,136.299,136.317,136.232,136.289,1002099995.0
2005-09-22 07:45:00,136.285,136.362,136.232,136.272,1269700001.0
2005-09-22 08:00:00,136.263,136.296,136.043,136.092,1313900000.0
2005-09-22 08:15:00,136.095,136.166,136.074,136.143,1159699999.0
2005-09-22 08:30:00,136.148,136.285,136.137,136.283,1565099997.0
2005-09-22 08:45:00,136.283,136.299,136.139,136.218,1518199993.0
2005-09-22 09:00:00,136.206,136.206,135.952,135.952,1394599993.0
2005-09-22 09:15:00,135.959,136.032,135.905,135.936,1434099992.0
2005-09-22 09:30:00,135.932,135.961,135.848,135.849,1373699997.0
2005-09-22 09:45:00,135.845,135.902,135.823,135.872,1264000003.0
2005-09-22 10:00:00,135.858,135.912,135.844,135.844,1382100000.0
2005-09-22 10:15:00,135.844,135.922,135.832,135.918,1273800004.0
2005-09-22 10:30:00,135.912,135.912,135.732,135.76,1262699993.0
2005-09-22 10:45:00,135.769,135.82,135.724,135.807,1146199997.0
2005-09-22 11:00:00,135.811,135.818,135.724,135.75,1464899997.0
2005-09-22 11:15:00,135.735,135.793,135.735,135.755,1499799997.0
2005-09-22 11:30:00,135.756,135.829,135.751,135.82,1469599997.0
2005-09-22 11:45:00,135.823,135.872,135.81,135.853,1422000003.0
2005-09-22 12:00:00,135.857,135.928,135.823,135.918,1361799997.0
2005-09-22 12:15:00,135.928,135.965,135.899,135.955,1295700004.0
2005-09-22 12:30:00,135.955,135.965,135.897,135.925,1267300003.0
2005-09-22 12:45:00,135.932,135.95,135.867,135.919,1405499995.0
2005-09-22 13:00:00,135.91,135.97,135.91,135.967,1389899989.0
2005-09-22 13:15:00,135.968,135.978,135.921,135.926,1222300001.0
2005-09-22 13:30:00,135.925,135.947,135.867,135.885,1295899994.0
2005-09-22 13:45:00,135.887,135.901,135.84,135.865,1053899997.0
2005-09-22 14:00:00,135.87,135.916,135.852,135.87,1427099997.0
2005-09-22 14:15:00,135.874,135.955,135.874,135.91,1204299993.0
2005-09-22 14:30:00,135.908,135.998,135.881,135.979,1404599990.0
2005-09-22 14:45:00,135.982,136.014,135.848,135.848,1272999997.0
2005-09-22 15:00:00,135.852,135.905,135.838,135.875,1356800002.0
2005-09-22 15:15:00,135.865,135.969,135.829,135.909,1139999985.0
2005-09-22 15:30:00,135.896,135.923,135.828,135.855,1317600003.0
2005-09-22 15:45:00,135.858,135.96,135.858,135.95,1161200009.0
2005-09-22 16:00:00,135.967,135.987,135.799,135.808,1443599993.0
2005-09-22 16:15:00,135.803,135.803,135.535,135.535,1014299996.0
2005-09-22 16:30:00,135.547,135.554,135.48,135.53,1577599993.0
2005-09-22 16:45:00,135.543,135.543,135.365,135.442,1443300002.0
2005-09-22 17:00:00,135.432,135.457,135.403,135.447,1175799992.0
2005-09-22 17:15:00,135.439,135.573,135.439,135.573,1209499998.0
2005-09-22 17:30:00,135.587,135.661,135.512,135.661,1270399992.0
2005-09-22 17:45:00,135.668,135.69,135.593,135.633,1296300000.0
2005-09-22 18:00:00,135.633,135.641,135.565,135.605,19901799940.0
2005-09-22 18:15:00,135.605,135.691,135.595,135.671,15765299992.0
2005-09-22 18:30:00,135.669,135.68,135.624,135.656,11885400000.0
2005-09-22 18:45:00,135.651,135.665,135.57,135.603,10052399976.0
2005-09-22 19:00:00,135.605,135.632,135.55,135.6,7379499992.0
2005-09-22 19:15:00,135.594,135.63,135.589,135.627,8743299980.0
2005-09-22 19:30:00,135.63,135.662,135.585,135.59,8374599983.0
2005-09-22 19:45:00,135.592,135.603,135.524,135.542,6579000007.0
2005-09-22 20:00:00,135.549,135.643,135.546,135.603,6687099974.0
2005-09-22 20:15:00,135.6,135.677,135.532,135.677,7625899989.0
2005-09-22 20:30:00,135.678,135.685,135.61,135.62,11281499979.0
2005-09-22 20:45:00,135.623,135.686,135.564,135.67,11200499984.0
2005-09-22 21:00:00,135.667,135.686,135.588,135.66,8147599984.0
2005-09-22 21:15:00,135.663,135.678,135.65,135.665,8431899997.0
2005-09-22 21:30:00,135.662,135.759,135.547,135.745,4111500015.0
2005-09-22 21:45:00,135.749,135.757,135.708,135.73,2221899999.0
2005-09-22 22:00:00,135.726,135.733,135.645,135.726,2888599998.0
2005-09-22 22:15:00,135.734,135.749,135.718,135.741,2856500001.0
2005-09-22 22:30:00,135.742,135.755,135.7,135.751,3603099990.0
2005-09-22 22:45:00,135.752,135.768,135.725,135.735,2903999987.0
2005-09-22 23:00:00,135.745,135.757,135.627,135.663,1763199999.0
2005-09-22 23:15:00,135.656,135.683,135.499,135.602,1607500004.0
2005-09-22 23:30:00,135.509,135.705,135.509,135.686,1259599992.0
2005-09-22 23:45:00,135.632,135.693,135.526,135.622,1153799998.0
2005-09-23 00:00:00,135.605,135.656,135.584,135.64,1408599991.0
2005-09-23 00:15:00,135.649,135.663,135.603,135.637,1331799999.0
2005-09-23 00:30:00,135.637,135.644,135.59,135.595,1129300003.0
2005-09-23 00:45:00,135.623,135.66,135.558,135.633,1414599997.0
2005-09-23 01:00:00,135.635,135.735,135.62,135.69,1126300001.0
2005-09-23 01:15:00,135.695,135.709,135.622,135.657,1176699997.0
2005-09-23 01:30:00,135.652,135.669,135.622,135.625,1552599992.0
2005-09-23 01:45:00,135.605,135.627,135.58,135.6,1110999996.0
2005-09-23 02:00:00,135.6,135.643,135.59,135.638,1263000004.0
2005-09-23 02:15:00,135.64,135.651,135.491,135.57,1458400000.0
2005-09-23 02:30:00,135.568,135.575,135.495,135.515,1316399988.0
2005-09-23 02:45:00,135.532,135.559,135.481,135.54,1367199995.0
2005-09-23 03:00:00,135.545,135.596,135.496,135.596,1231499995.0
2005-09-23 03:15:00,135.572,135.652,135.522,135.641,1508499997.0
2005-09-23 03:30:00,135.65,135.659,135.498,135.524,1305900002.0
2005-09-23 03:45:00,135.52,135.53,135.483,135.52,888100007.0
2005-09-23 04:00:00,135.521,135.545,135.447,135.545,1020700003.0
2005-09-23 04:15:00,135.543,135.557,135.467,135.518,1254099995.0
2005-09-23 04:30:00,135.529,135.562,135.494,135.545,1277199990.0
2005-09-23 04:45:00,135.548,135.571,135.493,135.559,995399995.0
2005-09-23 05:00:00,135.565,135.615,135.542,135.59,1257800000.0
2005-09-23 05:15:00,135.592,135.605,135.519,135.562,1494900001.0
2005-09-23 05:30:00,135.562,135.587,135.485,135.54,966300004.0
2005-09-23 05:45:00,135.542,135.611,135.538,135.607,1181400002.0
2005-09-23 06:00:00,135.613,135.635,135.545,135.55,1418899998.0
2005-09-23 06:15:00,135.555,135.563,135.496,135.546,1072699993.0
2005-09-23 06:30:00,135.555,135.579,135.505,135.528,1137699991.0
2005-09-23 06:45:00,135.515,135.605,135.492,135.58,1217699995.0
2005-09-23 07:00:00,135.58,135.605,135.529,135.579,1337999995.0
2005-09-23 07:15:00,135.583,135.62,135.57,135.59,922499994.0
2005-09-23 07:30:00,135.595,135.64,135.586,135.615,1133399996.0
2005-09-23 07:45:00,135.609,135.66,135.602,135.649,996199990.0
2005-09-23 08:00:00,135.64,135.698,135.632,135.652,1067399995.0
2005-09-23 08:15:00,135.647,135.647,135.533,135.599,1177099994.0
2005-09-23 08:30:00,135.598,135.614,135.449,135.491,1623899990.0
2005-09-23 08:45:00,135.5,135.54,135.432,135.465,1220299999.0
2005-09-23 09:00:00,135.463,135.538,135.463,135.495,1421299996.0
2005-09-23 09:15:00,135.492,135.499,135.412,135.442,1345799992.0
2005-09-23 09:30:00,135.442,135.484,135.405,135.445,1458900008.0
2005-09-23 09:45:00,135.455,135.485,135.393,135.414,1351400004.0
2005-09-23 10:00:00,135.412,135.448,135.392,135.446,1317099987.0
2005-09-23 10:15:00,135.452,135.488,135.447,135.464,1307499996.0
2005-09-23 10:30:00,135.468,135.518,135.454,135.518,1419199996.0
2005-09-23 10:45:00,135.522,135.522,135.376,135.376,1324899999.0
2005-09-23 11:00:00,135.297,135.318,135.135,135.17,1487200006.0
2005-09-23 11:15:00,135.153,135.332,135.046,135.302,1459400000.0
2005-09-23 11:30:00,135.311,135.311,135.198,135.251,1608100000.0
2005-09-23 11:45:00,135.238,135.272,135.213,135.243,1601200004.0
2005-09-23 12:00:00,135.253,135.329,135.23,135.235,1475199996.0
2005-09-23 12:15:00,135.218,135.251,135.196,135.245,1165700005.0
2005-09-23 12:30:00,135.251,135.283,135.073,135.075,1320600001.0
2005-09-23 12:45:00,135.086,135.185,135.036,135.067,1451700002.0
2005-09-23 13:00:00,135.075,135.155,135.038,135.155,1124800001.0
2005-09-23 13:15:00,135.159,135.184,135.093,135.107,1391000002.0
2005-09-23 13:30:00,135.111,135.132,135.094,135.115,1393999995.0
2005-09-23 13:45:00,135.119,135.126,135.053,135.055,818899997.0
2005-09-23 14:00:00,135.061,135.079,135.036,135.054,1455799992.0
2005-09-23 14:15:00,135.046,135.081,134.993,135.002,1206000002.0
2005-09-23 14:30:00,134.995,135.153,134.972,135.13,1687699992.0
2005-09-23 14:45:00,135.137,135.162,135.021,135.025,1287199994.0
2005-09-23 15:00:00,135.037,135.04,134.899,134.91,1477600002.0
2005-09-23 15:15:00,134.897,135.015,134.897,134.989,1214000002.0
2005-09-23 15:30:00,134.986,135.072,134.959,135.037,1415500001.0
2005-09-23 15:45:00,135.039,135.059,134.938,134.965,1363499999.0
2005-09-23 16:00:00,134.964,135.094,134.96,135.079,1468400007.0
2005-09-23 16:15:00,135.082,135.222,135.073,135.218,1138399994.0
2005-09-23 16:30:00,135.219,135.231,135.154,135.188,1546300000.0
2005-09-23 16:45:00,135.2,135.408,135.193,135.331,1200500000.0
2005-09-23 17:00:00,135.333,135.389,135.318,135.389,1548999994.0
2005-09-23 17:15:00,135.386,135.485,135.384,135.411,1275400002.0
2005-09-23 17:30:00,135.408,135.462,135.394,135.438,1529599990.0
2005-09-23 17:45:00,135.433,135.485,135.42,135.44,1149500008.0
2005-09-23 18:00:00,135.423,135.529,135.352,135.495,19812499953.0
2005-09-23 18:15:00,135.494,135.511,135.435,135.483,15695599984.0
2005-09-23 18:30:00,135.476,135.476,135.363,135.385,11377699977.0
2005-09-23 18:45:00,135.384,135.445,135.383,135.445,9575799997.0
2005-09-23 19:00:00,135.431,135.472,135.398,135.442,7610299993.0
2005-09-23 19:15:00,135.435,135.457,135.407,135.437,8408599981.0
2005-09-23 19:30:00,135.437,135.457,135.385,135.398,8708100006.0
2005-09-23 19:45:00,135.401,135.409,135.347,135.375,6177899980.0
2005-09-23 20:00:00,135.38,135.425,135.368,135.42,6764999997.0
2005-09-23 20:15:00,135.43,135.444,135.399,135.425,6971199996.0
2005-09-23 20:30:00,135.425,135.5,135.412,135.437,10970499982.0
2005-09-23 20:45:00,135.44,135.475,135.382,135.414,10778899975.0
2005-09-23 21:00:00,135.4,135.442,135.385,135.436,8686100007.0
2005-09-23 21:15:00,135.44,135.461,135.401,135.425,8201899982.0
2005-09-23 21:30:00,135.42,135.454,135.383,135.39,4099999999.0
2005-09-23 21:45:00,135.387,135.433,135.381,135.42,2356500000.0
2005-09-23 22:00:00,135.423,135.47,135.412,135.428,2613699985.0
2005-09-23 22:15:00,135.428,135.441,135.394,135.416,2576999998.0
2005-09-23 22:30:00,135.421,135.47,135.399,135.41,3471900002.0
2005-09-23 22:45:00,135.397,135.441,135.35,135.36,2692200009.0
2005-09-25 23:00:00,135.347,135.37,135.256,135.314,1535299990.0
2005-09-25 23:15:00,135.342,135.382,135.273,135.326,1337500000.0
2005-09-25 23:30:00,135.335,135.354,135.233,135.249,1788399988.0
2005-09-25 23:45:00,135.245,135.285,135.173,135.205,1765100001.0
2005-09-26 00:00:00,135.21,135.369,135.175,135.191,1074300000.0
2005-09-26 00:15:00,135.198,135.208,135.092,135.101,1222799996.0
2005-09-26 00:30:00,135.102,135.107,135.057,135.068,1442799995.0
2005-09-26 00:45:00,135.072,135.191,135.046,135.145,1226399996.0
2005-09-26 01:00:00,135.145,135.177,135.101,135.109,1267699993.0
2005-09-26 01:15:00,135.11,135.151,135.097,135.111,1568100005.0
2005-09-26 01:30:00,135.107,135.142,135.072,135.081,1467299995.0
2005-09-26 01:45:00,135.085,135.165,135.073,135.151,1431399991.0
2005-09-26 02:00:00,135.137,135.137,135.015,135.079,1620099999.0
2005-09-26 02:15:00,135.09,135.12,135.045,135.052,1207000000.0
2005-09-26 02:30:00,135.053,135.118,134.981,135.082,1294399992.0
2005-09-26 02:45:00,135.087,135.109,134.977,135.065,1325399999.0
2005-09-26 03:00:00,135.07,135.1,135.02,135.045,1392300003.0
2005-09-26 03:15:00,135.046,135.096,135.029,135.096,1349699999.0
2005-09-26 03:30:00,135.102,135.149,135.084,135.106,1280400001.0
2005-09-26 03:45:00,135.115,135.174,135.113,135.174,1228400007.0
2005-09-26 04:00:00,135.174,135.197,135.135,135.158,1483800003.0
2005-09-26 04:15:00,135.15,135.166,135.089,135.091,1313999993.0
2005-09-26 04:30:00,135.097,135.098,135.058,135.075,1062900002.0
2005-09-26 04:45:00,135.07,135.076,135.018,135.066,1449099998.0
2005-09-26 05:00:00,135.055,135.101,135.045,135.087,1152900000.0
2005-09-26 05:15:00,135.091,135.113,135.062,135.113,1087699998.0
2005-09-26 05:30:00,135.112,135.151,135.077,135.142,1303999990.0
2005-09-26 05:45:00,135.14,135.199,135.135,135.187,1408799995.0
2005-09-26 06:00:00,135.186,135.243,135.184,135.205,1334099997.0
2005-09-26 06:15:00,135.216,135.223,135.185,135.21,1353600002.0
2005-09-26 06:30:00,135.217,135.23,135.171,135.211,1185399995.0
2005-09-26 06:45:00,135.22,135.22,135.171,135.19,1215600003.0
2005-09-26 07:00:00,135.199,135.289,135.179,135.28,1570599998.0
2005-09-26 07:15:00,135.27,135.275,135.129,135.132,1481999998.0
2005-09-26 07:30:00,135.128,135.205,135.105,135.134,1386999995.0
2005-09-26 07:45:00,135.137,135.17,135.105,135.165,1512500005.0
2005-09-26 08:00:00,135.157,135.216,135.12,135.126,1400400004.0
2005-09-26 08:15:00,135.128,135.182,135.113,135.168,1183299997.0
2005-09-26 08:30:00,135.173,135.209,135.148,135.16,1428500002.0
2005-09-26 08:45:00,135.15,135.211,135.108,135.133,1190900000.0
2005-09-26 09:00:00,135.127,135.226,135.122,135.194,1406799997.0
2005-09-26 09:15:00,135.199,135.296,135.186,135.265,1299799985.0
2005-09-26 09:30:00,135.272,135.35,135.249,135.331,1254799991.0
2005-09-26 09:45:00,135.335,135.526,135.319,135.468,1476199990.0
2005-09-26 10:00:00,135.464,135.499,135.414,135.49,1208699997.0
2005-09-26 10:15:00,135.493,135.665,135.489,135.649,1606599999.0
2005-09-26 10:30:00,135.648,135.683,135.598,135.602,1355400001.0
2005-09-26 10:45:00,135.61,135.684,135.597,135.644,1310099997.0
2005-09-26 11:00:00,135.625,135.647,135.584,135.595,1337000000.0
2005-09-26 11:15:00,135.567,135.593,135.508,135.566,1412699996.0
2005-09-26 11:30:00,135.57,135.579,135.43,135.43,1529199987.0
2005-09-26 11:45:00,135.425,135.465,135.385,135.455,1732600007.0
2005-09-26 12:00:00,135.442,135.462,135.378,135.4,1790300017.0
2005-09-26 12:15:00,135.398,135.504,135.398,135.465,1292600002.0
2005-09-26 12:30:00,135.465,135.49,135.416,135.465,1159100000.0
2005-09-26 12:45:00,135.468,135.522,135.382,135.516,1406199990.0
2005-09-26 13:00:00,135.527,135.54,135.49,135.513,1100899997.0
2005-09-26 13:15:00,135.506,135.575,135.5,135.528,1680200011.0
2005-09-26 13:30:00,135.53,135.539,135.326,135.337,1361800000.0
2005-09-26 13:45:00,135.338,135.338,135.23,135.259,1061099997.0
2005-09-26 14:00:00,135.259,135.259,135.112,135.187,1535999996.0
2005-09-26 14:15:00,135.184,135.19,135.135,135.143,1443600001.0
2005-09-26 14:30:00,135.142,135.247,135.125,135.16,1629499990.0
2005-09-26 14:45:00,135.158,135.198,135.081,135.098,1597399994.0
2005-09-26 15:00:00,135.118,135.203,135.08,135.184,1671399999.0
2005-09-26 15:15:00,135.179,135.199,135.099,135.113,1330999999.0
2005-09-26 15:30:00,135.093,135.151,135.082,135.096,1541399998.0
2005-09-26 15:45:00,135.096,135.19,135.087,135.19,1302900005.0
2005-09-26 16:00:00,135.193,135.25,135.179,135.197,1256199995.0
2005-09-26 16:15:00,135.192,135.288,135.169,135.278,1289299992.0
2005-09-26 16:30:00,135.277,135.289,135.223,135.232,1383300006.0
2005-09-26 16:45:00,135.24,135.241,135.152,135.153,1521299989.0
2005-09-26 17:00:00,135.146,135.162,135.12,135.153,1528200006.0
2005-09-26 17:15:00,135.143,135.21,135.124,135.205,1278099991.0
2005-09-26 17:30:00,135.209,135.362,135.209,135.362,1463400002.0
2005-09-26 17:45:00,135.358,135.394,135.27,135.335,1443600000.0
2005-09-26 18:00:00,135.325,135.352,135.28,135.325,18738199954.0
2005-09-26 18:15:00,135.329,135.376,135.325,135.358,16181099983.0
2005-09-26 18:30:00,135.348,135.352,135.294,135.317,11165099968.0
2005-09-26 18:45:00,135.3,135.369,135.296,135.348,9623600005.0
2005-09-26 19:00:00,135.347,135.368,135.293,135.36,7317299991.0
2005-09-26 19:15:00,135.356,135.392,135.306,135.354,8781999983.0
2005-09-26 19:30:00,135.348,135.418,135.305,135.408,8297500003.0
2005-09-26 19:45:00,135.41,135.45,135.371,135.379,6450599978.0
2005-09-26 20:00:00,135.382,135.429,135.348,135.416,6480999987.0
2005-09-26 20:15:00,135.427,135.432,135.315,135.376,7492999989.0
2005-09-26 20:30:00,135.365,135.406,135.34,135.406,11139899980.0
2005-09-26 20:45:00,135.42,135.509,135.385,135.43,10470499963.0
2005-09-26 21:00:00,135.42,135.515,135.403,135.499,8502299986.0
2005-09-26 21:15:00,135.497,135.543,135.471,135.495,8537599989.0
2005-09-26 21:30:00,135.492,135.539,135.418,135.43,4365500002.0
2005-09-26 21:45:00,135.433,135.442,135.352,135.415,2583199998.0
2005-09-26 22:00:00,135.407,135.419,135.345,135.386,3008599996.0
2005-09-26 22:15:00,135.395,135.418,135.353,135.353,2764499999.0
2005-09-26 22:30:00,135.355,135.422,135.355,135.382,3184100002.0
2005-09-26 22:45:00,135.379,135.409,135.353,135.385,2676099999.0
2005-09-26 23:00:00,135.353,135.384,135.295,135.378,1578400008.0
2005-09-26 23:15:00,135.369,135.438,135.331,135.416,1476200002.0
2005-09-26 23:30:00,135.438,135.438,135.349,135.399,1714500000.0
2005-09-26 23:45:00,135.415,135.419,135.357,135.383,1292200000.0
2005-09-27 00:00:00,135.37,135.423,135.337,135.404,845499995.0
2005-09-27 00:15:00,135.415,135.474,135.369,135.441,1413800001.0
2005-09-27 00:30:00,135.433,135.497,135.4,135.448,1376899996.0
2005-09-27 00:45:00,135.447,135.553,135.441,135.546,1399599999.0
2005-09-27 01:00:00,135.548,135.586,135.517,135.567,1285499996.0
2005-09-27 01:15:00,135.582,135.618,135.554,135.605,1237199997.0
2005-09-27 01:30:00,135.6,135.658,135.531,135.641,1367400009.0
2005-09-27 01:45:00,135.627,135.679,135.588,135.61,1393999995.0
2005-09-27 02:00:00,135.616,135.709,135.616,135.67,1297699984.0
2005-09-27 02:15:00,135.663,135.805,135.663,135.798,1399600003.0
2005-09-27 02:30:00,135.805,135.821,135.738,135.738,1230500006.0
2005-09-27 02:45:00,135.746,135.776,135.693,135.744,926999998.0
2005-09-27 03:00:00,135.755,135.898,135.743,135.746,1386099996.0
2005-09-27 03:15:00,135.76,135.86,135.735,135.739,1503100015.0
2005-09-27 03:30:00,135.747,135.779,135.557,135.557,1384799992.0
2005-09-27 03:45:00,135.548,135.608,135.531,135.608,1202200003.0
2005-09-27 04:00:00,135.606,135.617,135.547,135.582,1293600003.0
2005-09-27 04:15:00,135.583,135.589,135.538,135.554,1285899998.0
2005-09-27 04:30:00,135.557,135.616,135.531,135.6,1118699992.0
2005-09-27 04:45:00,135.591,135.603,135.543,135.549,1195899998.0
2005-09-27 05:00:00,135.553,135.651,135.553,135.611,1262699993.0
2005-09-27 05:15:00,135.611,135.662,135.585,135.657,1217400000.0
2005-09-27 05:30:00,135.648,135.648,135.599,135.609,1068599991.0
2005-09-27 05:45:00,135.61,135.661,135.598,135.631,1168200005.0
2005-09-27 06:00:00,135.618,135.629,135.58,135.599,1088500000.0
2005-09-27 06:15:00,135.608,135.612,135.542,135.547,1183600004.0
2005-09-27 06:30:00,135.548,135.586,135.53,135.535,1166399994.0
2005-09-27 06:45:00,135.548,135.566,135.472,135.487,1285800004.0
2005-09-27 07:00:00,135.493,135.523,135.479,135.51,1342299991.0
2005-09-27 07:15:00,135.502,135.565,135.474,135.553,1460500001.0
2005-09-27 07:30:00,135.556,135.583,135.536,135.57,1343299998.0
2005-09-27 07:45:00,135.569,135.69,135.569,135.654,1173999999.0
2005-09-27 08:00:00,135.635,135.64,135.513,135.524,1332499991.0
2005-09-27 08:15:00,135.512,135.533,135.461,135.478,1308900006.0
2005-09-27 08:30:00,135.479,135.519,135.388,135.391,1519400001.0
2005-09-27 08:45:00,135.393,135.436,135.351,135.435,1741499992.0
2005-09-27 09:00:00,135.435,135.53,135.42,135.478,1318299997.0
2005-09-27 09:15:00,135.477,135.562,135.46,135.544,1414800000.0
2005-09-27 09:30:00,135.538,135.538,135.44,135.472,1405299992.0
2005-09-27 09:45:00,135.491,135.616,135.432,135.615,1246599997.0
2005-09-27 10:00:00,135.62,135.75,135.596,135.72,1358599998.0
2005-09-27 10:15:00,135.723,135.78,135.672,135.736,1547399996.0
2005-09-27 10:30:00,135.728,135.827,135.709,135.812,1511599985.0
2005-09-27 10:45:00,135.81,135.879,135.796,135.807,1520199993.0
2005-09-27 11:00:00,135.817,135.845,135.756,135.845,1329199996.0
2005-09-27 11:15:00,135.833,135.866,135.811,135.835,1503599995.0
2005-09-27 11:30:00,135.85,135.894,135.814,135.86,1669900005.0
2005-09-27 11:45:00,135.867,135.905,135.738,135.76,1442100000.0
2005-09-27 12:00:00,135.765,135.807,135.715,135.807,1589399999.0
2005-09-27 12:15:00,135.808,135.944,135.766,135.913,1306200001.0
2005-09-27 12:30:00,135.92,136.034,135.911,135.995,1158999998.0
2005-09-27 12:45:00,135.993,136.066,135.979,136.008,1485900001.0
2005-09-27 13:00:00,136.015,136.136,135.985,136.128,1141499998.0
2005-09-27 13:15:00,136.129,136.213,136.117,136.171,1406599995.0
2005-09-27 13:30:00,136.177,136.187,136.017,136.034,1378400004.0
2005-09-27 13:45:00,136.034,136.068,136.014,136.037,1151499994.0
2005-09-27 14:00:00,136.048,136.058,135.971,135.981,1485099997.0
2005-09-27 14:15:00,135.976,136.05,135.964,135.987,1143299997.0
2005-09-27 14:30:00,135.992,136.039,135.934,135.938,1366300001.0
2005-09-27 14:45:00,135.942,136.007,135.882,135.959,1481199996.0
2005-09-27 15:00:00,135.959,135.986,135.907,135.911,1431600002.0
2005-09-27 15:15:00,135.888,135.924,135.875,135.909,1376199992.0
2005-09-27 15:30:00,135.905,135.938,135.887,135.918,1571299996.0
2005-09-27 15:45:00,135.916,135.966,135.878,135.966,1100999997.0
2005-09-27 16:00:00,135.953,135.994,135.878,135.96,1460799999.0
2005-09-27 16:15:00,135.967,136.042,135.959,136.026,1466599996.0
2005-09-27 16:30:00,136.042,136.045,135.965,136.045,1655499976.0
2005-09-27 16:45:00,136.051,136.065,135.974,135.975,1468900008.0
2005-09-27 17:00:00,135.983,136.063,135.969,136.06,1635699993.0
2005-09-27 17:15:00,136.053,136.115,136.035,136.089,1359999999.0
2005-09-27 17:30:00,136.088,136.101,136.031,136.088,1403799992.0
2005-09-27 17:45:00,136.088,136.088,136.004,136.085,1269799997.0
2005-09-27 18:00:00,136.087,136.112,135.996,136.015,19725699991.0
2005-09-27 18:15:00,136.01,136.098,135.995,136.079,16156299967.0
2005-09-27 18:30:00,136.086,136.114,135.928,136.011,10883899940.0
2005-09-27 18:45:00,136.006,136.039,135.958,136.006,9468099976.0
2005-09-27 19:00:00,136.005,136.109,135.984,136.1,7305999981.0
2005-09-27 19:15:00,136.1,136.154,136.052,136.118,9117199999.0
2005-09-27 19:30:00,136.129,136.16,136.084,136.1,8541999989.0
2005-09-27 19:45:00,136.103,136.136,136.07,136.09,6303299993.0
2005-09-27 20:00:00,136.095,136.143,136.095,136.135,6636999977.0
2005-09-27 20:15:00,136.147,136.163,136.109,136.131,7311500009.0
2005-09-27 20:30:00,136.135,136.162,136.114,136.122,10834299977.0
2005-09-27 20:45:00,136.131,136.151,136.025,136.046,10600399978.0
2005-09-27 21:00:00,136.057,136.127,136.039,136.057,8442199987.0
2005-09-27 21:15:00,136.063,136.083,136.024,136.043,8554999993.0
2005-09-27 21:30:00,136.044,136.107,136.028,136.088,3934399986.0
2005-09-27 21:45:00,136.086,136.096,136.035,136.076,2476600006.0
2005-09-27 22:00:00,136.077,136.079,136.011,136.058,2636100005.0
2005-09-27 22:15:00,136.064,136.099,136.058,136.07,2505900010.0
2005-09-27 22:30:00,136.066,136.085,136.031,136.052,3421000000.0
2005-09-27 22:45:00,136.051,136.086,136.039,136.055,2511099997.0
2005-09-27 23:00:00,136.072,136.093,135.994,136.052,1731700002.0
2005-09-27 23:15:00,136.052,136.074,135.942,136.01,1566599997.0
2005-09-27 23:30:00,136.02,136.047,135.977,136.02,980600004.0
2005-09-27 23:45:00,136.022,136.066,135.978,136.047,1322300012.0
2005-09-28 00:00:00,136.054,136.072,136.011,136.026,1017000000.0
2005-09-28 00:15:00,136.029,136.029,135.936,135.998,1651700000.0
2005-09-28 00:30:00,136.0,136.075,135.961,136.025,1440699998.0
2005-09-28 00:45:00,136.028,136.068,136.006,136.061,1465700001.0
2005-09-28 01:00:00,136.063,136.122,136.063,136.117,1446900006.0
2005-09-28 01:15:00,136.119,136.221,136.108,136.133,1344499998.0
2005-09-28 01:30:00,136.132,136.199,136.131,136.197,1759700000.0
2005-09-28 01:45:00,136.199,136.2,136.068,136.11,1656399998.0
2005-09-28 02:00:00,136.102,136.166,136.05,136.071,1440899984.0
2005-09-28 02:15:00,136.075,136.165,135.995,136.152,1555100007.0
2005-09-28 02:30:00,136.141,136.15,136.044,136.08,1416699995.0
2005-09-28 02:45:00,136.082,136.169,136.045,136.152,1300399999.0
2005-09-28 03:00:00,136.162,136.191,135.996,136.007,1440399994.0
2005-09-28 03:15:00,136.01,136.035,135.963,136.035,1382700000.0
2005-09-28 03:30:00,136.026,136.072,136.0,136.033,1139199993.0
2005-09-28 03:45:00,136.035,136.058,135.997,136.015,1783699998.0
2005-09-28 04:00:00,136.019,136.099,136.004,136.087,1275700009.0
2005-09-28 04:15:00,136.088,136.138,136.048,136.104,1206100005.0
2005-09-28 04:30:00,136.103,136.109,136.019,136.108,1280099999.0
2005-09-28 04:45:00,136.094,136.122,136.061,136.101,1338999991.0
2005-09-28 05:00:00,136.107,136.139,136.096,136.1,1039899999.0
2005-09-28 05:15:00,136.11,136.125,136.05,136.115,1177999997.0
2005-09-28 05:30:00,136.118,136.126,136.091,136.092,879999993.0
2005-09-28 05:45:00,136.085,136.158,136.077,136.1,1687100004.0
2005-09-28 06:00:00,136.097,136.148,136.057,136.067,1463899991.0
2005-09-28 06:15:00,136.08,136.127,136.061,136.122,1118499999.0
2005-09-28 06:30:00,136.111,136.177,136.087,136.138,1310999992.0
2005-09-28 06:45:00,136.138,136.178,136.039,136.039,1492599997.0
2005-09-28 07:00:00,136.032,136.04,135.92,135.923,1572400001.0
2005-09-28 07:15:00,135.92,135.934,135.89,135.906,1304000005.0
2005-09-28 07:30:00,135.889,135.914,135.856,135.911,1282300008.0
2005-09-28 07:45:00,135.903,135.986,135.902,135.967,1281600010.0
2005-09-28 08:00:00,135.94,135.966,135.849,135.954,1290000003.0
2005-09-28 08:15:00,135.953,135.968,135.869,135.891,1329999998.0
2005-09-28 08:30:00,135.895,135.908,135.819,135.845,1409699994.0
2005-09-28 08:45:00,135.843,135.863,135.783,135.847,1289599999.0
2005-09-28 09:00:00,135.84,135.857,135.803,135.823,1184500001.0
2005-09-28 09:15:00,135.823,135.885,135.806,135.874,1607800003.0
2005-09-28 09:30:00,135.88,135.955,135.874,135.945,1278199986.0
2005-09-28 09:45:00,135.946,135.946,135.865,135.919,1622099993.0
2005-09-28 10:00:00,135.906,135.938,135.897,135.921,1463100001.0
2005-09-28 10:15:00,135.921,136.008,135.921,135.955,1626100001.0
2005-09-28 10:30:00,135.962,135.964,135.879,135.902,1160699998.0
2005-09-28 10:45:00,135.919,135.957,135.855,135.855,1505200006.0
2005-09-28 11:00:00,135.863,135.915,135.849,135.915,1399300003.0
2005-09-28 11:15:00,135.908,135.937,135.885,135.897,1570499992.0
2005-09-28 11:30:00,135.902,135.917,135.871,135.904,1352799995.0
2005-09-28 11:45:00,135.902,135.922,135.847,135.855,1445499996.0
2005-09-28 12:00:00,135.851,135.953,135.839,135.93,1342400009.0
2005-09-28 12:15:00,135.92,136.065,135.92,136.037,1503099995.0
2005-09-28 12:30:00,136.036,136.069,136.012,136.04,1269799993.0
2005-09-28 12:45:00,136.062,136.074,135.992,135.992,1588699999.0
2005-09-28 13:00:00,135.995,136.029,135.968,135.978,1239399995.0
2005-09-28 13:15:00,135.983,136.007,135.96,135.975,1356999991.0
2005-09-28 13:30:00,135.98,135.995,135.912,135.928,1371099992.0
2005-09-28 13:45:00,135.928,135.985,135.88,135.978,1323999995.0
2005-09-28 14:00:00,135.991,136.049,135.986,136.046,1548299994.0
2005-09-28 14:15:00,136.063,136.1,136.0,136.032,1371500010.0
2005-09-28 14:30:00,136.028,136.063,135.929,136.046,1690899999.0
2005-09-28 14:45:00,136.045,136.124,136.03,136.039,1299900002.0
2005-09-28 15:00:00,136.043,136.051,135.917,135.93,1363299995.0
2005-09-28 15:15:00,135.917,136.001,135.868,135.989,1438399995.0
2005-09-28 15:30:00,135.977,135.994,135.901,135.911,1556199999.0
2005-09-28 15:45:00,135.911,136.008,135.891,136.006,1277499987.0
2005-09-28 16:00:00,136.001,136.085,135.952,136.035,1627799995.0
2005-09-28 16:15:00,136.035,136.082,135.976,135.985,1238100002.0
2005-09-28 16:30:00,135.989,136.094,135.967,136.048,1605000009.0
2005-09-28 16:45:00,136.045,136.15,136.004,136.103,1279400001.0
2005-09-28 17:00:00,136.105,136.145,136.093,136.113,1335499996.0
2005-09-28 17:15:00,136.11,136.148,136.091,136.109,1583200001.0
2005-09-28 17:30:00,136.102,136.116,136.005,136.013,1394300000.0
2005-09-28 17:45:00,136.009,136.095,135.991,136.079,1588499999.0
2005-09-28 18:00:00,136.083,136.089,135.963,135.963,20036099988.0
2005-09-28 18:15:00,135.972,136.075,135.909,136.061,16145899964.0
2005-09-28 18:30:00,136.054,136.065,135.973,136.015,11470699986.0
2005-09-28 18:45:00,136.006,136.095,135.993,136.076,9517399999.0
2005-09-28 19:00:00,136.068,136.114,135.991,136.073,7266699992.0
2005-09-28 19:15:00,136.071,136.13,136.051,136.087,8468799998.0
2005-09-28 19:30:00,136.089,136.116,136.061,136.108,7996999997.0
2005-09-28 19:45:00,136.107,136.135,136.097,136.1,6443500018.0
2005-09-28 20:00:00,136.105,136.11,136.036,136.085,6934599989.0
2005-09-28 20:15:00,136.089,136.154,136.081,136.082,8233999964.0
2005-09-28 20:30:00,136.087,136.13,136.066,136.118,10824399982.0
2005-09-28 20:45:00,136.125,136.132,136.047,136.06,11140599995.0
2005-09-28 21:00:00,136.06,136.119,136.021,136.065,8734999981.0
2005-09-28 21:15:00,136.061,136.113,136.061,136.098,8738600006.0
2005-09-28 21:30:00,136.09,136.113,136.078,136.099,3742400003.0
2005-09-28 21:45:00,136.1,136.194,136.091,136.174,2402900005.0
2005-09-28 22:00:00,136.17,136.218,136.156,136.2,2936699995.0
2005-09-28 22:15:00,136.2,136.208,136.144,136.144,2299699993.0
2005-09-28 22:30:00,136.141,136.18,136.07,136.11,3375699993.0
2005-09-28 22:45:00,136.115,136.15,136.085,136.095,2614600006.0
2005-09-28 23:00:00,136.079,136.142,136.064,136.099,1482799997.0
2005-09-28 23:15:00,136.07,136.145,136.059,136.121,1753199999.0
2005-09-28 23:30:00,136.093,136.112,136.004,136.07,1266499994.0
2005-09-28 23:45:00,136.067,136.107,136.012,136.087,1282200007.0
2005-09-29 00:00:00,136.072,136.089,136.037,136.059,1387200001.0
2005-09-29 00:15:00,136.06,136.121,136.042,136.067,1588199991.0
2005-09-29 00:30:00,136.065,136.159,136.063,136.068,1210999996.0
2005-09-29 00:45:00,136.076,136.263,136.073,136.193,1389699997.0
2005-09-29 01:00:00,136.19,136.212,136.123,136.127,1489199994.0
2005-09-29 01:15:00,136.132,136.202,136.124,136.164,1537699995.0
2005-09-29 01:30:00,136.16,136.252,136.155,136.249,1587899998.0
2005-09-29 01:45:00,136.27,136.364,136.185,136.205,1334400003.0
2005-09-29 02:00:00,136.194,136.205,136.101,136.118,1281699997.0
2005-09-29 02:15:00,136.13,136.186,136.113,136.186,1260399996.0
2005-09-29 02:30:00,136.192,136.245,136.179,136.21,1394400002.0
2005-09-29 02:45:00,136.209,136.232,136.165,136.175,1535899994.0
2005-09-29 03:00:00,136.173,136.213,136.117,136.118,1312300006.0
2005-09-29 03:15:00,136.098,136.138,136.065,136.082,1322699998.0
2005-09-29 03:30:00,136.082,136.151,136.082,136.117,928399988.0
2005-09-29 03:45:00,136.12,136.17,136.109,136.17,1230699989.0
2005-09-29 04:00:00,136.17,136.22,136.149,136.21,965799999.0
2005-09-29 04:15:00,136.218,136.284,136.189,136.214,1164000000.0
2005-09-29 04:30:00,136.22,136.23,136.187,136.216,861999992.0
2005-09-29 04:45:00,136.163,136.246,136.156,136.225,1161199996.0
2005-09-29 05:00:00,136.218,136.261,136.202,136.202,1391999997.0
2005-09-29 05:15:00,136.209,136.237,136.179,136.197,935299995.0
2005-09-29 05:30:00,136.197,136.246,136.188,136.24,1116599996.0
2005-09-29 05:45:00,136.24,136.248,136.16,136.18,1425300011.0
2005-09-29 06:00:00,136.171,136.186,136.145,136.178,1287000001.0
2005-09-29 06:15:00,136.188,136.243,136.174,136.18,1079600003.0
2005-09-29 06:30:00,136.175,136.192,136.134,136.175,1109999987.0
2005-09-29 06:45:00,136.181,136.21,136.099,136.21,1331800003.0
2005-09-29 07:00:00,136.212,136.222,136.146,136.205,1401799995.0
2005-09-29 07:15:00,136.205,136.245,136.143,136.239,1154900001.0
2005-09-29 07:30:00,136.238,136.265,136.225,136.247,1139500000.0
2005-09-29 07:45:00,136.242,136.242,136.17,136.17,1551399997.0
2005-09-29 08:00:00,136.153,136.22,136.136,136.203,1590600004.0
2005-09-29 08:15:00,136.215,136.286,136.215,136.266,1204499991.0
2005-09-29 08:30:00,136.263,136.269,136.194,136.224,1544000001.0
2005-09-29 08:45:00,136.232,136.277,136.166,136.185,1430599995.0
2005-09-29 09:00:00,136.185,136.227,136.147,136.169,1270499994.0
2005-09-29 09:15:00,136.165,136.187,136.131,136.173,1035899993.0
2005-09-29 09:30:00,136.175,136.22,136.159,136.176,1334299998.0
2005-09-29 09:45:00,136.175,136.269,136.152,136.265,1399100002.0
2005-09-29 10:00:00,136.257,136.267,136.14,136.165,1182599993.0
2005-09-29 10:15:00,136.168,136.191,136.037,136.057,1571999993.0
2005-09-29 10:30:00,136.046,136.046,135.931,135.993,1500499987.0
2005-09-29 10:45:00,135.989,135.989,135.834,135.84,1249600005.0
2005-09-29 11:00:00,135.855,135.92,135.774,135.92,1260000001.0
2005-09-29 11:15:00,135.927,135.988,135.906,135.928,1891499993.0
2005-09-29 11:30:00,135.932,135.958,135.915,135.925,1745000003.0
2005-09-29 11:45:00,135.922,135.939,135.897,135.939,1447900001.0
2005-09-29 12:00:00,135.938,135.967,135.88,135.967,1456099999.0
2005-09-29 12:15:00,135.973,136.073,135.962,136.039,1473999998.0
2005-09-29 12:30:00,136.04,136.07,136.009,136.019,1225100001.0
2005-09-29 12:45:00,136.029,136.073,135.956,136.005,1268999995.0
2005-09-29 13:00:00,136.024,136.051,135.97,135.989,1312200004.0
2005-09-29 13:15:00,135.988,136.06,135.972,136.04,1331900000.0
2005-09-29 13:30:00,136.04,136.067,136.02,136.046,1152300002.0
2005-09-29 13:45:00,136.051,136.089,135.957,135.958,1151000001.0
2005-09-29 14:00:00,135.97,135.991,135.87,135.89,1556899998.0
2005-09-29 14:15:00,135.884,135.963,135.868,135.963,1369499998.0
2005-09-29 14:30:00,135.932,135.957,135.825,135.843,1324799994.0
2005-09-29 14:45:00,135.827,135.848,135.73,135.739,1274200001.0
2005-09-29 15:00:00,135.747,135.837,135.731,135.813,1430100002.0
2005-09-29 15:15:00,135.81,135.904,135.805,135.896,1277099994.0
2005-09-29 15:30:00,135.892,135.94,135.861,135.917,1491600002.0
2005-09-29 15:45:00,135.926,135.976,135.889,135.976,1019299996.0
2005-09-29 16:00:00,135.959,135.975,135.906,135.963,1613699992.0
2005-09-29 16:15:00,135.963,135.986,135.902,135.933,1390400003.0
2005-09-29 16:30:00,135.944,135.998,135.916,135.921,1335300003.0
2005-09-29 16:45:00,135.918,135.945,135.846,135.846,1577200007.0
2005-09-29 17:00:00,135.835,135.929,135.801,135.927,1337099994.0
2005-09-29 17:15:00,135.914,135.914,135.747,135.835,1524499989.0
2005-09-29 17:30:00,135.838,135.871,135.816,135.871,1343099999.0
2005-09-29 17:45:00,135.882,135.995,135.875,135.983,1413699990.0
2005-09-29 18:00:00,135.974,136.0,135.89,135.917,19587299959.0
2005-09-29 18:15:00,135.915,135.93,135.887,135.925,16365999988.0
2005-09-29 18:30:00,135.927,135.985,135.913,135.97,11763599978.0
2005-09-29 18:45:00,135.958,135.969,135.877,135.917,9566099995.0
2005-09-29 19:00:00,135.911,135.948,135.879,135.94,7509899992.0
2005-09-29 19:15:00,135.899,135.959,135.884,135.924,8783199973.0
2005-09-29 19:30:00,135.943,135.962,135.863,135.888,8557699976.0
2005-09-29 19:45:00,135.888,136.023,135.875,135.963,6669799992.0
2005-09-29 20:00:00,135.986,136.0,135.924,135.985,6817899988.0
2005-09-29 20:15:00,135.982,136.094,135.944,136.041,8005600010.0
2005-09-29 20:30:00,136.035,136.051,135.965,135.99,11065099987.0
2005-09-29 20:45:00,135.994,136.023,135.975,135.998,11307299996.0
2005-09-29 21:00:00,136.0,136.046,135.991,136.013,8638599970.0
2005-09-29 21:15:00,136.018,136.045,135.992,136.026,8595199996.0
2005-09-29 21:30:00,136.02,136.09,136.0,136.04,4316500003.0
2005-09-29 21:45:00,136.043,136.063,136.025,136.059,2532499990.0
2005-09-29 22:00:00,136.059,136.067,135.984,135.988,2596999999.0
2005-09-29 22:15:00,135.993,136.028,135.991,136.028,2843300009.0
2005-09-29 22:30:00,136.038,136.065,136.004,136.004,3744399993.0
2005-09-29 22:45:00,136.002,136.021,135.915,135.925,2729899999.0
2005-09-29 23:00:00,135.872,136.084,135.862,136.053,1573299998.0
2005-09-29 23:15:00,136.043,136.074,135.962,136.028,1509399999.0
2005-09-29 23:30:00,136.057,136.077,136.031,136.046,1196299999.0
2005-09-29 23:45:00,136.048,136.151,136.048,136.139,1017900002.0
2005-09-30 00:00:00,136.111,136.148,136.059,136.118,1117700003.0
2005-09-30 00:15:00,136.121,136.127,136.005,136.045,1220100001.0
2005-09-30 00:30:00,136.045,136.058,136.01,136.038,1291999994.0
2005-09-30 00:45:00,136.041,136.105,135.95,136.077,1443099998.0
2005-09-30 01:00:00,136.074,136.177,136.024,136.162,1191799996.0
2005-09-30 01:15:00,136.168,136.187,136.124,136.129,1441900002.0
2005-09-30 01:30:00,136.123,136.189,136.1,136.168,1568899992.0
2005-09-30 01:45:00,136.183,136.191,136.081,136.178,1327499992.0
2005-09-30 02:00:00,136.193,136.195,136.122,136.135,1427800000.0
2005-09-30 02:15:00,136.141,136.167,136.048,136.077,1399700002.0
2005-09-30 02:30:00,136.076,136.116,136.063,136.116,1339099998.0
2005-09-30 02:45:00,136.12,136.13,136.016,136.018,1380199997.0
2005-09-30 03:00:00,136.033,136.067,135.958,136.023,1441299992.0
2005-09-30 03:15:00,136.01,136.078,135.995,136.043,1614799997.0
2005-09-30 03:30:00,136.05,136.127,136.05,136.09,1410499996.0
2005-09-30 03:45:00,136.094,136.157,136.046,136.053,1498700002.0
2005-09-30 04:00:00,136.045,136.076,136.03,136.055,1204499999.0
2005-09-30 04:15:00,136.05,136.102,136.039,136.095,1151300003.0
2005-09-30 04:30:00,136.101,136.128,136.076,136.118,965399998.0
2005-09-30 04:45:00,136.122,136.145,136.107,136.11,1289199994.0
2005-09-30 05:00:00,136.11,136.129,136.09,136.11,1228799989.0
2005-09-30 05:15:00,136.112,136.113,136.03,136.103,1093700000.0
2005-09-30 05:30:00,136.106,136.171,136.081,136.13,1034300009.0
2005-09-30 05:45:00,136.128,136.155,136.113,136.14,1184100011.0
2005-09-30 06:00:00,136.132,136.136,136.091,136.11,1286000004.0
2005-09-30 06:15:00,136.121,136.133,136.102,136.112,1148100000.0
2005-09-30 06:30:00,136.113,136.156,136.104,136.132,1201900005.0
2005-09-30 06:45:00,136.142,136.231,136.107,136.145,1540399997.0
2005-09-30 07:00:00,136.151,136.195,136.138,136.148,1540600001.0
2005-09-30 07:15:00,136.139,136.185,136.107,136.146,1250899987.0
2005-09-30 07:30:00,136.149,136.153,136.035,136.035,1509300005.0
2005-09-30 07:45:00,136.03,136.054,135.966,135.98,1015700004.0
2005-09-30 08:00:00,135.978,136.067,135.965,136.067,1236899994.0
2005-09-30 08:15:00,136.071,136.204,136.064,136.192,1233699998.0
2005-09-30 08:30:00,136.193,136.229,136.11,136.128,1420100011.0
2005-09-30 08:45:00,136.129,136.203,136.099,136.138,1533399997.0
2005-09-30 09:00:00,136.134,136.177,136.079,136.129,1501899991.0
2005-09-30 09:15:00,136.137,136.228,136.066,136.08,1413999998.0
2005-09-30 09:30:00,136.075,136.175,136.071,136.144,1181100001.0
2005-09-30 09:45:00,136.147,136.188,136.086,136.188,1345300003.0
2005-09-30 10:00:00,136.185,136.224,136.155,136.174,1390199999.0
2005-09-30 10:15:00,136.16,136.227,136.125,136.17,1589499993.0
2005-09-30 10:30:00,136.172,136.206,136.115,136.115,1402899993.0
2005-09-30 10:45:00,136.108,136.203,136.081,136.128,1459599988.0
2005-09-30 11:00:00,136.149,136.175,136.121,136.175,1541600005.0
2005-09-30 11:15:00,136.178,136.246,136.165,136.232,1725599989.0
2005-09-30 11:30:00,136.24,136.25,136.16,136.166,1588199993.0
2005-09-30 11:45:00,136.164,136.289,136.153,136.276,1911999992.0
2005-09-30 12:00:00,136.272,136.447,136.272,136.403,1404900001.0
2005-09-30 12:15:00,136.386,136.454,136.369,136.425,1440000006.0
2005-09-30 12:30:00,136.424,136.677,136.421,136.642,1512999994.0
2005-09-30 12:45:00,136.662,136.759,136.622,136.622,1598700004.0
2005-09-30 13:00:00,136.63,136.656,136.543,136.584,1178399999.0
2005-09-30 13:15:00,136.587,136.593,136.533,136.562,1314600000.0
2005-09-30 13:30:00,136.56,136.566,136.401,136.427,1243100002.0
2005-09-30 13:45:00,136.429,136.434,136.373,136.397,1151799999.0
2005-09-30 14:00:00,136.403,136.405,136.218,136.221,1499800000.0
2005-09-30 14:15:00,136.227,136.348,136.227,136.322,1344899999.0
2005-09-30 14:30:00,136.307,136.384,136.28,136.341,1671099996.0
2005-09-30 14:45:00,136.334,136.34,136.16,136.239,1413200003.0
2005-09-30 15:00:00,136.262,136.272,136.2,136.23,1347300002.0
2005-09-30 15:15:00,136.21,136.261,136.184,136.252,1558299999.0
2005-09-30 15:30:00,136.25,136.351,136.238,136.351,1501299994.0
2005-09-30 15:45:00,136.36,136.43,136.258,136.29,1506099992.0
2005-09-30 16:00:00,136.295,136.435,136.29,136.433,1419600001.0
2005-09-30 16:15:00,136.428,136.546,136.419,136.457,1509499993.0
2005-09-30 16:30:00,136.485,136.57,136.432,136.553,1621200005.0
2005-09-30 16:45:00,136.581,136.617,136.442,136.617,1753599994.0
2005-09-30 17:00:00,136.625,136.631,136.456,136.601,1355999999.0
2005-09-30 17:15:00,136.603,136.683,136.558,136.681,1356300003.0
2005-09-30 17:30:00,136.676,136.818,136.628,136.681,1414500000.0
2005-09-30 17:45:00,136.676,136.699,136.572,136.6,1188799991.0
2005-09-30 18:00:00,136.6,136.643,136.56,136.612,19458799981.0
2005-09-30 18:15:00,136.615,136.655,136.58,136.651,15501299965.0
2005-09-30 18:30:00,136.648,136.656,136.597,136.637,11141899968.0
2005-09-30 18:45:00,136.624,136.624,136.493,136.572,8809499994.0
2005-09-30 19:00:00,136.562,136.567,136.498,136.529,7168600003.0
2005-09-30 19:15:00,136.527,136.587,136.489,136.545,8911400004.0
2005-09-30 19:30:00,136.555,136.599,136.517,136.573,8642799964.0
2005-09-30 19:45:00,136.571,136.582,136.511,136.529,6067699976.0
2005-09-30 20:00:00,136.546,136.589,136.508,136.512,6993200006.0
2005-09-30 20:15:00,136.525,136.542,136.498,136.538,7607700004.0
2005-09-30 20:30:00,136.537,136.541,136.335,136.348,11451799999.0
2005-09-30 20:45:00,136.377,136.476,136.354,136.476,11817099963.0
2005-09-30 21:00:00,136.476,136.484,136.42,136.425,8807400014.0
2005-09-30 21:15:00,136.42,136.464,136.41,136.445,8196299984.0
2005-09-30 21:30:00,136.439,136.469,136.398,136.418,3910499995.0
2005-09-30 21:45:00,136.419,136.448,136.381,136.408,2372499990.0
2005-09-30 22:00:00,136.409,136.428,136.388,136.391,2863900001.0
2005-09-30 22:15:00,136.39,136.43,136.363,136.427,2975600004.0
2005-09-30 22:30:00,136.432,136.458,136.39,136.411,3623100003.0
2005-09-30 22:45:00,136.402,136.469,136.395,136.415,2473300002.0
2005-10-02 23:00:00,136.391,136.391,136.278,136.342,1481699996.0
2005-10-02 23:15:00,136.336,136.389,136.262,136.297,1259200002.0
2005-10-02 23:30:00,136.312,136.391,136.267,136.368,1632500000.0
2005-10-02 23:45:00,136.347,136.396,136.312,136.38,1649900011.0
2005-10-03 00:00:00,136.41,136.455,136.328,136.352,1428099995.0
2005-10-03 00:15:00,136.35,136.46,136.328,136.457,1302399996.0
2005-10-03 00:30:00,136.46,136.558,136.377,136.506,1526299992.0
2005-10-03 00:45:00,136.51,136.579,136.489,136.572,1566399991.0
2005-10-03 01:00:00,136.57,136.575,136.523,136.523,1438000003.0
2005-10-03 01:15:00,136.538,136.542,136.466,136.531,1583299997.0
2005-10-03 01:30:00,136.536,136.572,136.492,136.555,1476799986.0
2005-10-03 01:45:00,136.562,136.616,136.417,136.522,1448999998.0
2005-10-03 02:00:00,136.515,136.65,136.446,136.648,1579699996.0
2005-10-03 02:15:00,136.662,136.729,136.648,136.69,1210000004.0
2005-10-03 02:30:00,136.681,136.681,136.387,136.425,1282199999.0
2005-10-03 02:45:00,136.424,136.438,136.292,136.354,1365400000.0
2005-10-03 03:00:00,136.364,136.381,136.154,136.222,1287600002.0
2005-10-03 03:15:00,136.231,136.401,136.213,136.393,1799799998.0
2005-10-03 03:30:00,136.392,136.416,136.26,136.278,1124999993.0
2005-10-03 03:45:00,136.294,136.37,136.294,136.337,1217900006.0
2005-10-03 04:00:00,136.338,136.373,136.282,136.282,1116600003.0
2005-10-03 04:15:00,136.262,136.312,136.22,136.288,1317599997.0
2005-10-03 04:30:00,136.306,136.311,136.168,136.221,1055100001.0
2005-10-03 04:45:00,136.206,136.261,136.173,136.178,1068900004.0
2005-10-03 05:00:00,136.18,136.207,136.149,136.185,1333899996.0
2005-10-03 05:15:00,136.197,136.226,136.155,136.194,1276099997.0
2005-10-03 05:30:00,136.184,136.236,136.143,136.23,1021199997.0
2005-10-03 05:45:00,136.232,136.251,136.168,136.246,1070199996.0
2005-10-03 06:00:00,136.251,136.304,136.236,136.25,1516800006.0
2005-10-03 06:15:00,136.253,136.259,136.219,136.256,1219200010.0
2005-10-03 06:30:00,136.243,136.247,136.182,136.213,1214899996.0
2005-10-03 06:45:00,136.216,136.222,136.159,136.175,1269099997.0
2005-10-03 07:00:00,136.178,136.201,136.138,136.155,1543699998.0
2005-10-03 07:15:00,136.154,136.224,136.139,136.193,1225400000.0
2005-10-03 07:30:00,136.186,136.218,136.166,136.175,1372000005.0
2005-10-03 07:45:00,136.169,136.239,136.151,136.236,1328699998.0
2005-10-03 08:00:00,136.237,136.296,136.224,136.28,1382200003.0
2005-10-03 08:15:00,136.278,136.281,136.227,136.261,1130700002.0
2005-10-03 08:30:00,136.259,136.273,136.195,136.242,1522599997.0
2005-10-03 08:45:00,136.238,136.323,136.194,136.295,1581499995.0
2005-10-03 09:00:00,136.283,136.318,136.174,136.174,1203500003.0
2005-10-03 09:15:00,136.177,136.221,136.159,136.205,1331099994.0
2005-10-03 09:30:00,136.208,136.275,136.147,136.17,1292500003.0
2005-10-03 09:45:00,136.174,136.235,136.136,136.23,1109599996.0
2005-10-03 10:00:00,136.222,136.28,136.197,136.219,1217200001.0
2005-10-03 10:15:00,136.222,136.239,136.096,136.101,1749200008.0
2005-10-03 10:30:00,136.09,136.108,135.995,136.02,1461699996.0
2005-10-03 10:45:00,136.028,136.084,135.964,135.967,1463199993.0
2005-10-03 11:00:00,135.98,136.096,135.96,136.074,1550300000.0
2005-10-03 11:15:00,136.059,136.089,136.042,136.075,1257299994.0
2005-10-03 11:30:00,136.078,136.083,136.022,136.063,1334799987.0
2005-10-03 11:45:00,136.058,136.122,136.028,136.034,1777199991.0
2005-10-03 12:00:00,136.031,136.066,135.995,136.013,1305999998.0
2005-10-03 12:15:00,136.018,136.065,135.985,135.988,1332499994.0
2005-10-03 12:30:00,135.988,136.01,135.941,135.96,1299299984.0
2005-10-03 12:45:00,135.973,136.049,135.929,136.049,1397199997.0
2005-10-03 13:00:00,136.082,136.082,135.942,135.994,1373699995.0
2005-10-03 13:15:00,135.995,136.124,135.988,136.077,1417000002.0
2005-10-03 13:30:00,136.067,136.08,136.006,136.018,1503900001.0
2005-10-03 13:45:00,136.023,136.03,135.987,135.998,1057100002.0
2005-10-03 14:00:00,136.003,136.057,135.99,136.033,1386700007.0
2005-10-03 14:15:00,136.025,136.076,135.914,135.94,1360300007.0
2005-10-03 14:30:00,135.947,136.067,135.947,136.028,1272799989.0
2005-10-03 14:45:00,136.024,136.039,135.912,135.945,1347599990.0
2005-10-03 15:00:00,135.972,135.986,135.882,135.894,1327299996.0
2005-10-03 15:15:00,135.879,135.983,135.872,135.983,1333900003.0
2005-10-03 15:30:00,135.977,136.046,135.95,136.035,1534599996.0
2005-10-03 15:45:00,136.036,136.105,136.022,136.086,1112000003.0
2005-10-03 16:00:00,136.087,136.148,136.045,136.082,1377599999.0
2005-10-03 16:15:00,136.076,136.102,136.045,136.071,1465600000.0
2005-10-03 16:30:00,136.084,136.189,136.056,136.119,1454499999.0
2005-10-03 16:45:00,136.127,136.127,136.018,136.058,1220399994.0
2005-10-03 17:00:00,136.074,136.1,135.978,135.983,1675500003.0
2005-10-03 17:15:00,135.974,136.061,135.96,136.058,1333899997.0
2005-10-03 17:30:00,136.062,136.065,135.955,136.007,1281000003.0
2005-10-03 17:45:00,136.001,136.001,135.927,135.997,1441999990.0
2005-10-03 18:00:00,135.994,136.06,135.967,136.017,18894199970.0
2005-10-03 18:15:00,136.026,136.031,135.974,135.989,15193799971.0
2005-10-03 18:30:00,135.99,136.051,135.958,136.045,10990099980.0
2005-10-03 18:45:00,136.05,136.062,136.004,136.034,9612099982.0
2005-10-03 19:00:00,136.024,136.054,135.987,136.02,7612099985.0
2005-10-03 19:15:00,136.014,136.07,135.999,136.056,8216399998.0
2005-10-03 19:30:00,136.059,136.064,136.005,136.037,8193599998.0
2005-10-03 19:45:00,136.038,136.044,135.961,135.983,6505099989.0
2005-10-03 20:00:00,136.012,136.065,135.97,136.053,6908599984.0
2005-10-03 20:15:00,136.055,136.071,136.024,136.05,8074699991.0
2005-10-03 20:30:00,136.052,136.057,136.002,136.032,10867699987.0
2005-10-03 20:45:00,136.039,136.06,136.0,136.018,11138599995.0
2005-10-03 21:00:00,136.015,136.025,135.967,135.989,8584999990.0
2005-10-03 21:15:00,135.957,136.006,135.927,135.993,8284299986.0
2005-10-03 21:30:00,135.988,135.992,135.949,135.956,4248500009.0
2005-10-03 21:45:00,135.962,135.99,135.925,135.97,2384900001.0
2005-10-03 22:00:00,135.97,135.983,135.92,135.92,2775699998.0
2005-10-03 22:15:00,135.909,135.992,135.887,135.972,2376500004.0
2005-10-03 22:30:00,135.978,135.98,135.889,135.972,3300699996.0
2005-10-03 22:45:00,135.971,136.002,135.965,135.975,2849399993.0
2005-10-03 23:00:00,135.975,136.056,135.934,136.05,1453000004.0
2005-10-03 23:15:00,136.035,136.066,135.964,136.008,1596799998.0
2005-10-03 23:30:00,135.995,136.06,135.972,136.035,1199099998.0
2005-10-03 23:45:00,136.03,136.043,135.95,136.035,1501900002.0
2005-10-04 00:00:00,136.015,136.038,135.969,135.973,1112099997.0
2005-10-04 00:15:00,135.979,136.0,135.946,135.986,1199500003.0
2005-10-04 00:30:00,135.987,136.013,135.918,135.95,1285500001.0
2005-10-04 00:45:00,135.952,136.116,135.94,136.105,1504599997.0
2005-10-04 01:00:00,136.107,136.129,136.071,136.108,1300699987.0
2005-10-04 01:15:00,136.13,136.14,136.058,136.134,1374500001.0
2005-10-04 01:30:00,136.127,136.153,136.046,136.127,1392400001.0
2005-10-04 01:45:00,136.116,136.143,136.064,136.132,1463300000.0
2005-10-04 02:00:00,136.136,136.144,136.047,136.089,1281899998.0
2005-10-04 02:15:00,136.096,136.114,136.015,136.107,1325199994.0
2005-10-04 02:30:00,136.105,136.164,136.1,136.137,1116699992.0
2005-10-04 02:45:00,136.143,136.167,136.077,136.09,1201900001.0
2005-10-04 03:00:00,136.087,136.156,136.064,136.093,1569899992.0
2005-10-04 03:15:00,136.097,136.102,136.04,136.069,1782000005.0
2005-10-04 03:30:00,136.067,136.086,135.986,136.033,1234799999.0
2005-10-04 03:45:00,136.038,136.055,135.973,135.979,1277300001.0
2005-10-04 04:00:00,135.983,136.008,135.917,135.938,1020499998.0
2005-10-04 04:15:00,135.947,135.963,135.911,135.946,1307599997.0
2005-10-04 04:30:00,135.953,135.98,135.927,135.951,1189099998.0
2005-10-04 04:45:00,135.941,135.975,135.923,135.957,1040200001.0
2005-10-04 05:00:00,135.957,136.093,135.905,136.082,1397399997.0
2005-10-04 05:15:00,136.077,136.077,136.032,136.063,1096600000.0
2005-10-04 05:30:00,136.059,136.064,135.975,136.01,1012300006.0
2005-10-04 05:45:00,136.008,136.035,135.985,135.985,1216500008.0
2005-10-04 06:00:00,135.984,136.042,135.973,136.014,1204699994.0
2005-10-04 06:15:00,136.004,136.026,135.995,136.017,1212599997.0
2005-10-04 06:30:00,136.018,136.057,135.94,136.031,1280400007.0
2005-10-04 06:45:00,136.038,136.072,136.021,136.059,1203400000.0
2005-10-04 07:00:00,136.068,136.132,136.057,136.114,1357400000.0
2005-10-04 07:15:00,136.105,136.185,136.105,136.174,1262499995.0
2005-10-04 07:30:00,136.174,136.182,136.124,136.166,1139999998.0
2005-10-04 07:45:00,136.163,136.19,136.088,136.116,1137399997.0
2005-10-04 08:00:00,136.1,136.165,136.077,136.14,1413899996.0
2005-10-04 08:15:00,136.145,136.157,136.082,136.093,1409199996.0
2005-10-04 08:30:00,136.082,136.082,136.009,136.059,1525799999.0
2005-10-04 08:45:00,136.065,136.096,136.019,136.055,1460300000.0
2005-10-04 09:00:00,136.047,136.106,136.011,136.03,1462400006.0
2005-10-04 09:15:00,136.034,136.052,135.984,136.033,1274100005.0
2005-10-04 09:30:00,136.06,136.146,136.06,136.07,1392400001.0
2005-10-04 09:45:00,136.087,136.161,136.042,136.161,1445799989.0
2005-10-04 10:00:00,136.168,136.194,136.094,136.129,1595299992.0
2005-10-04 10:15:00,136.135,136.269,136.122,136.228,1567599998.0
2005-10-04 10:30:00,136.221,136.284,136.197,136.28,1310399995.0
2005-10-04 10:45:00,136.295,136.372,136.269,136.369,1300500002.0
2005-10-04 11:00:00,136.368,136.43,136.333,136.374,1271199999.0
2005-10-04 11:15:00,136.367,136.424,136.351,136.36,1522499999.0
2005-10-04 11:30:00,136.367,136.452,136.359,136.368,1291099997.0
2005-10-04 11:45:00,136.373,136.467,136.353,136.467,1520099993.0
2005-10-04 12:00:00,136.463,136.466,136.393,136.408,1364899993.0
2005-10-04 12:15:00,136.417,136.429,136.281,136.281,1218699994.0
2005-10-04 12:30:00,136.277,136.299,136.228,136.239,1238299996.0
2005-10-04 12:45:00,136.249,136.373,136.231,136.367,1445700002.0
2005-10-04 13:00:00,136.373,136.405,136.323,136.345,1108699996.0
2005-10-04 13:15:00,136.35,136.383,136.302,136.326,1434100008.0
2005-10-04 13:30:00,136.317,136.338,136.247,136.293,1240599997.0
2005-10-04 13:45:00,136.29,136.314,136.233,136.247,1134200000.0
2005-10-04 14:00:00,136.258,136.401,136.242,136.401,1330799995.0
2005-10-04 14:15:00,136.404,136.404,136.339,136.351,1563400002.0
2005-10-04 14:30:00,136.337,136.357,136.289,136.328,1637399996.0
2005-10-04 14:45:00,136.329,136.38,136.296,136.296,1359300004.0
2005-10-04 15:00:00,136.308,136.311,136.252,136.26,1437700006.0
2005-10-04 15:15:00,136.253,136.349,136.253,136.337,1280300005.0
2005-10-04 15:30:00,136.332,136.403,136.301,136.301,1311899996.0
2005-10-04 15:45:00,136.299,136.351,136.248,136.351,1511399994.0
2005-10-04 16:00:00,136.367,136.387,136.314,136.328,1360999994.0
2005-10-04 16:15:00,136.327,136.359,136.287,136.303,1285299996.0
2005-10-04 16:30:00,136.305,136.322,136.252,136.253,1298000001.0
2005-10-04 16:45:00,136.248,136.311,136.198,136.311,1449599999.0
2005-10-04 17:00:00,136.314,136.356,136.27,136.356,1408000004.0
2005-10-04 17:15:00,136.363,136.369,136.299,136.314,1255299997.0
2005-10-04 17:30:00,136.305,136.328,136.206,136.227,1344299987.0
2005-10-04 17:45:00,136.235,136.262,136.222,136.245,1137399995.0
2005-10-04 18:00:00,136.244,136.281,136.225,136.235,19611799990.0
2005-10-04 18:15:00,136.238,136.317,136.221,136.311,14743999975.0
2005-10-04 18:30:00,136.32,136.382,136.31,136.355,11456300007.0
2005-10-04 18:45:00,136.353,136.375,136.256,136.277,9213599999.0
2005-10-04 19:00:00,136.278,136.299,136.238,136.242,7360599994.0
2005-10-04 19:15:00,136.25,136.26,136.156,136.187,8322099984.0
2005-10-04 19:30:00,136.19,136.254,136.172,136.229,8648299958.0
2005-10-04 19:45:00,136.229,136.293,136.213,136.251,6174199987.0
2005-10-04 20:00:00,136.266,136.271,136.204,136.24,6723399988.0
2005-10-04 20:15:00,136.244,136.26,136.173,136.208,7476499981.0
2005-10-04 20:30:00,136.212,136.25,136.197,136.24,11209400000.0
2005-10-04 20:45:00,136.24,136.243,136.205,136.205,11405899999.0
2005-10-04 21:00:00,136.208,136.209,136.148,136.16,8630799966.0
2005-10-04 21:15:00,136.16,136.165,136.094,136.108,8159299980.0
2005-10-04 21:30:00,136.104,136.137,136.104,136.12,4074099987.0
2005-10-04 21:45:00,136.122,136.155,136.105,136.14,2452699992.0
2005-10-04 22:00:00,136.14,136.153,136.112,136.137,2644899993.0
2005-10-04 22:15:00,136.14,136.168,136.122,136.132,2660400009.0
2005-10-04 22:30:00,136.139,136.188,136.139,136.17,3421900009.0
2005-10-04 22:45:00,136.172,136.172,136.123,136.135,2634699987.0
2005-10-04 23:00:00,136.122,136.163,136.072,136.118,1562400021.0
2005-10-04 23:15:00,136.105,136.185,136.095,136.174,1355100002.0
2005-10-04 23:30:00,136.16,136.213,136.14,136.206,1013600002.0
2005-10-04 23:45:00,136.197,136.243,136.155,136.23,1254199991.0
2005-10-05 00:00:00,136.226,136.307,136.226,136.285,1118400004.0
2005-10-05 00:15:00,136.288,136.288,136.243,136.26,1386899997.0
2005-10-05 00:30:00,136.265,136.286,136.229,136.244,1264399992.0
2005-10-05 00:45:00,136.25,136.293,136.235,136.243,1285100001.0
2005-10-05 01:00:00,136.242,136.273,136.198,136.21,1347499991.0
2005-10-05 01:15:00,136.23,136.277,136.223,136.255,1224999999.0
2005-10-05 01:30:00,136.25,136.279,136.204,136.231,1582000002.0
2005-10-05 01:45:00,136.234,136.268,136.201,136.227,1309499989.0
2005-10-05 02:00:00,136.235,136.337,136.234,136.337,1398300000.0
2005-10-05 02:15:00,136.336,136.336,136.249,136.275,1079000001.0
2005-10-05 02:30:00,136.273,136.311,136.249,136.279,1157900002.0
2005-10-05 02:45:00,136.285,136.296,136.192,136.208,1482000003.0
2005-10-05 03:00:00,136.218,136.218,136.083,136.087,1456800003.0
2005-10-05 03:15:00,136.093,136.129,136.068,136.07,1611599995.0
2005-10-05 03:30:00,136.07,136.099,136.014,136.065,1485400000.0
2005-10-05 03:45:00,136.073,136.076,135.953,135.994,1612999996.0
2005-10-05 04:00:00,135.979,136.023,135.943,135.992,1533700006.0
2005-10-05 04:15:00,135.977,136.025,135.977,136.001,1478100005.0
2005-10-05 04:30:00,136.009,136.011,135.962,135.981,1231499998.0
2005-10-05 04:45:00,135.981,136.014,135.958,135.984,1301599994.0
2005-10-05 05:00:00,135.984,136.011,135.909,135.912,1611199992.0
2005-10-05 05:15:00,135.909,135.982,135.899,135.964,1109100004.0
2005-10-05 05:30:00,135.954,136.029,135.945,135.96,1087299994.0
2005-10-05 05:45:00,135.958,136.046,135.952,136.018,1373700000.0
2005-10-05 06:00:00,136.019,136.046,136.006,136.015,1588599989.0
2005-10-05 06:15:00,136.02,136.138,135.989,136.086,1393299998.0
2005-10-05 06:30:00,136.09,136.115,135.984,136.019,1730299996.0
2005-10-05 06:45:00,136.023,136.12,136.015,136.101,1591199993.0
2005-10-05 07:00:00,136.102,136.126,136.071,136.105,1362500000.0
2005-10-05 07:15:00,136.104,136.125,136.035,136.091,1148900001.0
2005-10-05 07:30:00,136.092,136.117,136.06,136.087,1421000002.0
2005-10-05 07:45:00,136.078,136.11,136.03,136.054,1479199995.0
2005-10-05 08:00:00,136.043,136.05,136.006,136.038,1346700000.0
2005-10-05 08:15:00,136.036,136.123,136.004,136.067,1355099991.0
2005-10-05 08:30:00,136.058,136.133,136.038,136.121,1517000002.0
2005-10-05 08:45:00,136.122,136.15,136.078,136.146,1320199993.0
2005-10-05 09:00:00,136.143,136.146,136.036,136.058,1463800000.0
2005-10-05 09:15:00,136.058,136.06,136.014,136.028,1259599994.0
2005-10-05 09:30:00,136.027,136.151,136.019,136.143,1168299998.0
2005-10-05 09:45:00,136.16,136.171,136.103,136.14,1300699997.0
2005-10-05 10:00:00,136.142,136.201,136.051,136.062,1484399996.0
2005-10-05 10:15:00,136.052,136.07,135.994,136.014,1694899998.0
2005-10-05 10:30:00,136.013,136.015,135.856,135.876,1265100005.0
2005-10-05 10:45:00,135.891,135.921,135.843,135.913,1544299995.0
2005-10-05 11:00:00,135.906,135.937,135.869,135.905,1518300012.0
2005-10-05 11:15:00,135.892,135.926,135.879,135.905,1481999996.0
2005-10-05 11:30:00,135.908,135.969,135.904,135.96,1630699992.0
2005-10-05 11:45:00,135.957,135.982,135.893,135.959,1785899994.0
2005-10-05 12:00:00,135.966,135.985,135.9,135.98,1533699992.0
2005-10-05 12:15:00,135.982,136.03,135.963,135.995,1312299992.0
2005-10-05 12:30:00,135.996,136.026,135.978,136.022,1175999999.0
2005-10-05 12:45:00,136.032,136.056,136.017,136.037,1176799997.0
2005-10-05 13:00:00,136.038,136.057,135.976,135.983,1140100001.0
2005-10-05 13:15:00,135.982,136.04,135.982,136.024,1160100001.0
2005-10-05 13:30:00,136.027,136.087,136.005,136.07,1298400010.0
2005-10-05 13:45:00,136.069,136.082,136.001,136.037,1122900001.0
2005-10-05 14:00:00,136.045,136.085,136.01,136.025,1283800001.0
2005-10-05 14:15:00,136.018,136.04,136.0,136.025,1273899995.0
2005-10-05 14:30:00,136.024,136.058,135.946,135.955,1541999986.0
2005-10-05 14:45:00,135.952,135.962,135.921,135.93,1585199996.0
2005-10-05 15:00:00,135.95,135.977,135.907,135.922,1357599998.0
2005-10-05 15:15:00,135.907,135.982,135.873,135.982,1387399999.0
2005-10-05 15:30:00,135.982,136.027,135.928,136.014,1313099988.0
2005-10-05 15:45:00,136.027,136.038,135.985,135.995,1455499998.0
2005-10-05 16:00:00,135.983,136.208,135.965,136.125,1316499999.0
2005-10-05 16:15:00,136.126,136.163,136.072,136.132,1516599997.0
2005-10-05 16:30:00,136.149,136.22,135.999,136.039,1821999995.0
2005-10-05 16:45:00,136.052,136.121,136.029,136.112,1407300000.0
2005-10-05 17:00:00,136.116,136.116,136.011,136.088,1414600005.0
2005-10-05 17:15:00,136.083,136.148,136.067,136.115,1661999997.0
2005-10-05 17:30:00,136.115,136.239,136.102,136.203,1351899995.0
2005-10-05 17:45:00,136.204,136.297,136.195,136.26,1429599998.0
2005-10-05 18:00:00,136.257,136.29,136.22,136.239,19291899993.0
2005-10-05 18:15:00,136.245,136.264,136.177,136.195,16264399975.0
2005-10-05 18:30:00,136.198,136.267,136.144,136.235,11778299956.0
2005-10-05 18:45:00,136.228,136.277,136.212,136.243,9513599986.0
2005-10-05 19:00:00,136.237,136.255,136.205,136.211,7062399987.0
2005-10-05 19:15:00,136.205,136.245,136.161,136.209,8465499986.0
2005-10-05 19:30:00,136.157,136.255,136.157,136.212,8276999981.0
2005-10-05 19:45:00,136.215,136.245,136.192,136.216,6101199993.0
2005-10-05 20:00:00,136.23,136.233,136.117,136.19,6727800007.0
2005-10-05 20:15:00,136.195,136.217,136.175,136.208,7128399978.0
2005-10-05 20:30:00,136.207,136.236,136.168,136.202,11155599970.0
2005-10-05 20:45:00,136.203,136.219,136.173,136.201,10497299995.0
2005-10-05 21:00:00,136.199,136.268,136.193,136.249,8300900009.0
2005-10-05 21:15:00,136.249,136.355,136.242,136.325,8399700009.0
2005-10-05 21:30:00,136.33,136.336,136.281,136.309,4419699983.0
2005-10-05 21:45:00,136.31,136.379,136.295,136.353,2756700008.0
2005-10-05 22:00:00,136.348,136.385,136.286,136.286,2722499994.0
2005-10-05 22:15:00,136.295,136.367,136.295,136.359,2618099989.0
2005-10-05 22:30:00,136.364,136.417,136.353,136.401,3598900001.0
2005-10-05 22:45:00,136.403,136.477,136.378,136.433,2766799990.0
2005-10-05 23:00:00,136.462,136.467,136.315,136.356,1588199994.0
2005-10-05 23:15:00,136.377,136.45,136.317,136.394,1677700002.0
2005-10-05 23:30:00,136.394,136.491,136.387,136.442,1460999999.0
2005-10-05 23:45:00,136.438,136.706,136.353,136.58,1347399997.0
2005-10-06 00:00:00,136.584,136.664,136.564,136.655,1389100000.0
2005-10-06 00:15:00,136.673,136.767,136.673,136.709,1212400007.0
2005-10-06 00:30:00,136.715,136.824,136.635,136.82,1417199988.0
2005-10-06 00:45:00,136.81,137.095,136.802,137.042,1395099991.0
2005-10-06 01:00:00,137.027,137.078,136.995,137.036,1232199998.0
2005-10-06 01:15:00,137.029,137.04,136.949,136.949,1132800000.0
2005-10-06 01:30:00,136.938,136.97,136.91,136.945,1380400001.0
2005-10-06 01:45:00,136.933,136.95,136.839,136.888,1414499999.0
2005-10-06 02:00:00,136.878,137.024,136.861,136.956,1564700010.0
2005-10-06 02:15:00,137.01,137.093,136.971,137.008,1376799996.0
2005-10-06 02:30:00,137.01,137.111,136.968,137.049,1308299994.0
2005-10-06 02:45:00,137.05,137.191,136.99,137.145,1430099990.0
2005-10-06 03:00:00,137.137,137.176,137.09,137.134,1441699997.0
2005-10-06 03:15:00,137.122,137.188,137.107,137.109,1499599997.0
2005-10-06 03:30:00,137.101,137.13,137.051,137.084,987999997.0
2005-10-06 03:45:00,137.087,137.113,137.062,137.109,1454099991.0
2005-10-06 04:00:00,137.113,137.182,137.097,137.182,1326600000.0
2005-10-06 04:15:00,137.17,137.265,137.149,137.263,1210900009.0
2005-10-06 04:30:00,137.271,137.303,137.244,137.289,1262300001.0
2005-10-06 04:45:00,137.28,137.288,137.225,137.233,1613399997.0
2005-10-06 05:00:00,137.236,137.25,137.198,137.24,1011699997.0
2005-10-06 05:15:00,137.237,137.259,137.215,137.25,1346699992.0
2005-10-06 05:30:00,137.257,137.259,137.175,137.19,1080200004.0
2005-10-06 05:45:00,137.185,137.239,137.172,137.228,1381600015.0
2005-10-06 06:00:00,137.22,137.303,137.22,137.303,1225499997.0
2005-10-06 06:15:00,137.308,137.308,137.216,137.239,1204399994.0
2005-10-06 06:30:00,137.242,137.325,137.228,137.279,1381500002.0
2005-10-06 06:45:00,137.294,137.328,137.194,137.228,1350600001.0
2005-10-06 07:00:00,137.23,137.23,137.175,137.185,1608399996.0
2005-10-06 07:15:00,137.18,137.217,137.159,137.163,1356399995.0
2005-10-06 07:30:00,137.16,137.205,137.118,137.127,1272799992.0
2005-10-06 07:45:00,137.118,137.147,137.039,137.08,1258400005.0
2005-10-06 08:00:00,137.072,137.218,137.07,137.178,1225800003.0
2005-10-06 08:15:00,137.197,137.308,137.191,137.229,1405599997.0
2005-10-06 08:30:00,137.225,137.286,137.204,137.215,1701099994.0
2005-10-06 08:45:00,137.208,137.253,137.143,137.253,1391199998.0
2005-10-06 09:00:00,137.235,137.244,137.139,137.142,1103399996.0
2005-10-06 09:15:00,137.139,137.19,137.121,137.143,1307200005.0
2005-10-06 09:30:00,137.142,137.149,137.109,137.132,1315999994.0
2005-10-06 09:45:00,137.137,137.241,137.131,137.185,1396800001.0
2005-10-06 10:00:00,137.168,137.168,137.109,137.165,1194899999.0
2005-10-06 10:15:00,137.165,137.208,137.131,137.144,1499500000.0
2005-10-06 10:30:00,137.15,137.15,137.068,137.118,1814899999.0
2005-10-06 10:45:00,137.117,137.232,137.117,137.201,1467799995.0
2005-10-06 11:00:00,137.208,137.257,137.177,137.199,1221699997.0
2005-10-06 11:15:00,137.187,137.259,137.171,137.245,1224400006.0
2005-10-06 11:30:00,137.245,137.357,137.243,137.328,1315999999.0
2005-10-06 11:45:00,137.328,137.328,137.267,137.293,1385700000.0
2005-10-06 12:00:00,137.286,137.289,137.179,137.19,1536899989.0
2005-10-06 12:15:00,137.197,137.209,137.132,137.165,1353299993.0
2005-10-06 12:30:00,137.161,137.223,137.143,137.22,1194299996.0
2005-10-06 12:45:00,137.229,137.257,137.209,137.23,1674800004.0
2005-10-06 13:00:00,137.23,137.314,137.217,137.312,1116199997.0
2005-10-06 13:15:00,137.309,137.389,137.298,137.364,1347799992.0
2005-10-06 13:30:00,137.357,137.363,137.29,137.355,1458099999.0
2005-10-06 13:45:00,137.357,137.372,137.304,137.314,1047900001.0
2005-10-06 14:00:00,137.321,137.339,137.267,137.268,1418099997.0
2005-10-06 14:15:00,137.265,137.36,137.223,137.35,1125599996.0
2005-10-06 14:30:00,137.342,137.377,137.205,137.228,1091500001.0
2005-10-06 14:45:00,137.224,137.354,137.217,137.34,1514099998.0
2005-10-06 15:00:00,137.35,137.486,137.304,137.486,1598899991.0
2005-10-06 15:15:00,137.416,137.666,137.339,137.643,1990200002.0
2005-10-06 15:30:00,137.641,137.65,137.609,137.635,1664899989.0
2005-10-06 15:45:00,137.645,137.744,137.645,137.703,1477599997.0
2005-10-06 16:00:00,137.697,137.776,137.693,137.717,1294599998.0
2005-10-06 16:15:00,137.722,137.739,137.593,137.596,1429999993.0
2005-10-06 16:30:00,137.6,137.62,137.526,137.555,1494999996.0
2005-10-06 16:45:00,137.56,137.652,137.546,137.652,1624799994.0
2005-10-06 17:00:00,137.662,137.712,137.593,137.71,1486499987.0
2005-10-06 17:15:00,137.693,137.751,137.671,137.699,1511000001.0
2005-10-06 17:30:00,137.703,137.729,137.63,137.729,1524299998.0
2005-10-06 17:45:00,137.72,137.751,137.672,137.734,1190899996.0
2005-10-06 18:00:00,137.732,137.799,137.707,137.785,19994100009.0
2005-10-06 18:15:00,137.776,137.83,137.752,137.77,15071899961.0
2005-10-06 18:30:00,137.774,137.868,137.731,137.865,10795099973.0
2005-10-06 18:45:00,137.859,137.875,137.752,137.782,9884899990.0
2005-10-06 19:00:00,137.782,137.842,137.76,137.81,6957299986.0
2005-10-06 19:15:00,137.805,137.823,137.782,137.787,9164800001.0
2005-10-06 19:30:00,137.791,137.893,137.791,137.878,8800099987.0
2005-10-06 19:45:00,137.885,138.002,137.76,137.764,6707899984.0
2005-10-06 20:00:00,137.772,137.858,137.772,137.838,7040499979.0
2005-10-06 20:15:00,137.845,137.858,137.784,137.806,7198799975.0
2005-10-06 20:30:00,137.816,137.955,137.804,137.918,9975799993.0
2005-10-06 20:45:00,137.915,137.956,137.853,137.853,10504900018.0
2005-10-06 21:00:00,137.848,137.883,137.817,137.88,8536199993.0
2005-10-06 21:15:00,137.885,137.932,137.858,137.917,8159699973.0
2005-10-06 21:30:00,137.912,137.986,137.903,137.926,4104800002.0
2005-10-06 21:45:00,137.927,137.956,137.89,137.941,2535600006.0
2005-10-06 22:00:00,137.942,137.957,137.856,137.86,2816799997.0
2005-10-06 22:15:00,137.858,138.0,137.842,137.941,3147500006.0
2005-10-06 22:30:00,137.926,137.956,137.841,137.949,3409300005.0
2005-10-06 22:45:00,137.953,137.989,137.882,137.883,2888799998.0
2005-10-06 23:00:00,137.905,137.967,137.803,137.835,1650000000.0
2005-10-06 23:15:00,137.83,138.01,137.799,138.01,1907799990.0
2005-10-06 23:30:00,138.017,138.017,137.945,137.967,1360499995.0
2005-10-06 23:45:00,137.966,137.983,137.933,137.965,1083500003.0
2005-10-07 00:00:00,137.952,137.985,137.883,137.93,1081699996.0
2005-10-07 00:15:00,137.929,137.951,137.89,137.942,1501300016.0
2005-10-07 00:30:00,137.947,137.965,137.913,137.955,1219000000.0
2005-10-07 00:45:00,137.952,137.954,137.905,137.928,1169599999.0
2005-10-07 01:00:00,137.937,137.963,137.867,137.867,1413300000.0
2005-10-07 01:15:00,137.872,137.938,137.846,137.922,1517099995.0
2005-10-07 01:30:00,137.916,137.949,137.836,137.893,1475399997.0
2005-10-07 01:45:00,137.888,137.922,137.853,137.922,1457900009.0
2005-10-07 02:00:00,137.927,137.999,137.914,137.983,1365299999.0
2005-10-07 02:15:00,138.016,138.131,138.009,138.104,1296600005.0
2005-10-07 02:30:00,138.107,138.159,138.043,138.048,1522099999.0
2005-10-07 02:45:00,138.039,138.086,137.988,138.048,1260600007.0
2005-10-07 03:00:00,138.045,138.045,137.936,137.948,1200499993.0
2005-10-07 03:15:00,137.949,137.992,137.919,137.941,1253700003.0
2005-10-07 03:30:00,137.925,137.94,137.872,137.91,1439199998.0
2005-10-07 03:45:00,137.907,137.929,137.894,137.915,1322199996.0
2005-10-07 04:00:00,137.916,137.948,137.891,137.927,1468900005.0
2005-10-07 04:15:00,137.925,137.986,137.893,137.978,1372700005.0
2005-10-07 04:30:00,137.989,138.04,137.981,138.019,1220000005.0
2005-10-07 04:45:00,138.01,138.028,137.965,137.995,1316599991.0
2005-10-07 05:00:00,137.995,138.007,137.905,137.923,1352700005.0
2005-10-07 05:15:00,137.92,137.951,137.896,137.945,1521199990.0
2005-10-07 05:30:00,137.935,137.956,137.901,137.921,977799999.0
2005-10-07 05:45:00,137.915,137.95,137.885,137.885,1446700000.0
2005-10-07 06:00:00,137.881,137.942,137.881,137.896,1401299998.0
2005-10-07 06:15:00,137.909,137.953,137.871,137.94,1065100000.0
2005-10-07 06:30:00,137.942,138.026,137.941,138.015,1342699997.0
2005-10-07 06:45:00,138.02,138.031,137.977,138.029,1635299991.0
2005-10-07 07:00:00,138.03,138.031,137.942,137.994,1426099998.0
2005-10-07 07:15:00,137.986,138.057,137.927,138.008,1304899994.0
2005-10-07 07:30:00,138.002,138.075,137.997,138.046,1278700006.0
2005-10-07 07:45:00,138.05,138.066,137.978,138.025,1283399993.0
2005-10-07 08:00:00,138.018,138.087,137.959,138.013,1276700001.0
2005-10-07 08:15:00,138.015,138.081,137.984,138.045,1678199987.0
2005-10-07 08:30:00,138.038,138.107,138.004,138.01,1586700000.0
2005-10-07 08:45:00,138.01,138.021,137.911,137.951,1240900008.0
2005-10-07 09:00:00,137.957,137.984,137.937,137.969,1269199995.0
2005-10-07 09:15:00,137.971,137.977,137.907,137.94,1321900000.0
2005-10-07 09:30:00,137.934,137.936,137.822,137.846,1120799998.0
2005-10-07 09:45:00,137.851,137.859,137.751,137.78,1300699998.0
2005-10-07 10:00:00,137.773,137.854,137.77,137.85,1348799999.0
2005-10-07 10:15:00,137.856,137.889,137.834,137.873,1260000001.0
2005-10-07 10:30:00,137.871,137.885,137.84,137.87,1336700001.0
2005-10-07 10:45:00,137.872,137.872,137.771,137.771,1329599995.0
2005-10-07 11:00:00,137.79,137.819,137.759,137.779,1306699998.0
2005-10-07 11:15:00,137.769,137.775,137.72,137.733,1434200001.0
2005-10-07 11:30:00,137.743,137.764,137.665,137.665,1307999995.0
2005-10-07 11:45:00,137.661,137.672,137.619,137.641,1601399990.0
2005-10-07 12:00:00,137.639,137.734,137.63,137.731,1468100003.0
2005-10-07 12:15:00,137.73,137.787,137.718,137.78,1315199997.0
2005-10-07 12:30:00,137.785,137.814,137.756,137.798,1478399989.0
2005-10-07 12:45:00,137.807,137.817,137.747,137.747,1519500004.0
2005-10-07 13:00:00,137.757,137.813,137.729,137.758,1337599995.0
2005-10-07 13:15:00,137.755,137.774,137.742,137.758,1103999996.0
2005-10-07 13:30:00,137.765,137.823,137.751,137.808,1560500003.0
2005-10-07 13:45:00,137.805,137.805,137.741,137.753,1124399996.0
2005-10-07 14:00:00,137.76,137.849,137.745,137.791,1317199991.0
2005-10-07 14:15:00,137.789,137.868,137.748,137.757,1290099989.0
2005-10-07 14:30:00,137.723,137.952,137.651,137.917,1555800000.0
2005-10-07 14:45:00,137.903,137.963,137.818,137.834,1705000000.0
2005-10-07 15:00:00,137.848,137.943,137.83,137.882,1473600002.0
2005-10-07 15:15:00,137.858,137.913,137.815,137.906,1412099993.0
2005-10-07 15:30:00,137.902,137.914,137.731,137.751,1730599996.0
2005-10-07 15:45:00,137.756,137.883,137.751,137.836,1421100003.0
2005-10-07 16:00:00,137.833,138.016,137.818,138.0,1229799990.0
2005-10-07 16:15:00,138.012,138.04,137.887,137.888,1421300008.0
2005-10-07 16:30:00,137.892,138.031,137.867,138.01,1321800005.0
2005-10-07 16:45:00,138.019,138.02,137.887,137.897,1460000000.0
2005-10-07 17:00:00,137.89,137.936,137.842,137.883,1275799995.0
2005-10-07 17:15:00,137.89,137.891,137.815,137.836,1434500003.0
2005-10-07 17:30:00,137.845,137.885,137.815,137.862,1181000003.0
2005-10-07 17:45:00,137.867,137.909,137.834,137.872,1192799997.0
2005-10-07 18:00:00,137.877,137.92,137.84,137.895,17914699952.0
2005-10-07 18:15:00,137.897,138.005,137.897,137.979,15946899976.0
2005-10-07 18:30:00,137.974,137.989,137.92,137.953,11718699984.0
2005-10-07 18:45:00,137.952,138.033,137.932,138.033,10285399989.0
2005-10-07 19:00:00,138.029,138.029,137.918,137.968,7380199979.0
2005-10-07 19:15:00,137.965,137.985,137.94,137.957,8784899980.0
2005-10-07 19:30:00,138.003,138.003,137.874,137.94,8506699987.0
2005-10-07 19:45:00,137.946,137.972,137.894,137.919,6532500010.0
2005-10-07 20:00:00,137.928,137.942,137.857,137.877,7550600015.0
2005-10-07 20:15:00,137.885,137.896,137.865,137.88,7478399994.0
2005-10-07 20:30:00,137.89,137.969,137.832,137.93,10456799989.0
2005-10-07 20:45:00,137.932,137.961,137.887,137.946,10933099988.0
2005-10-07 21:00:00,137.96,137.968,137.886,137.941,8395900005.0
2005-10-07 21:15:00,137.939,137.984,137.933,137.97,8197399988.0
2005-10-07 21:30:00,137.952,137.976,137.911,137.946,4165599980.0
2005-10-07 21:45:00,137.948,137.99,137.913,137.921,2376999996.0
2005-10-07 22:00:00,137.921,137.99,137.893,137.948,2873399993.0
2005-10-07 22:15:00,137.948,137.962,137.904,137.918,2529299996.0
2005-10-07 22:30:00,137.922,138.02,137.889,138.009,3079299998.0
2005-10-07 22:45:00,138.02,138.033,137.935,138.005,2557999991.0
2005-10-09 23:00:00,137.988,137.988,137.773,137.809,1755200004.0
2005-10-09 23:15:00,137.8,137.826,137.785,137.807,1764499994.0
2005-10-09 23:30:00,137.8,137.84,137.781,137.793,1449099998.0
2005-10-09 23:45:00,137.805,137.824,137.782,137.804,1552999995.0
2005-10-10 00:00:00,137.986,137.986,137.759,137.822,1252799995.0
2005-10-10 00:15:00,137.83,137.838,137.794,137.811,1324899999.0
2005-10-10 00:30:00,137.812,137.825,137.77,137.778,1231200006.0
2005-10-10 00:45:00,137.78,137.788,137.732,137.772,1120099995.0
2005-10-10 01:00:00,137.777,137.834,137.762,137.826,1345699999.0
2005-10-10 01:15:00,137.842,137.886,137.81,137.87,1480599999.0
2005-10-10 01:30:00,137.871,137.962,137.857,137.89,1608999992.0
2005-10-10 01:45:00,137.89,137.915,137.83,137.84,1343100004.0
2005-10-10 02:00:00,137.839,137.934,137.828,137.922,1256599996.0
2005-10-10 02:15:00,137.93,137.935,137.877,137.898,1066699999.0
2005-10-10 02:30:00,137.903,137.961,137.892,137.904,1310499991.0
2005-10-10 02:45:00,137.91,137.953,137.892,137.951,1606300003.0
2005-10-10 03:00:00,137.963,137.997,137.945,137.975,1250400004.0
2005-10-10 03:15:00,137.976,137.986,137.935,137.95,1205200005.0
2005-10-10 03:30:00,137.939,138.001,137.935,138.001,961299996.0
2005-10-10 03:45:00,137.97,137.986,137.953,137.962,970199994.0
2005-10-10 04:00:00,137.961,137.97,137.931,137.945,1158099994.0
2005-10-10 04:15:00,137.937,137.938,137.9,137.908,1220999996.0
2005-10-10 04:30:00,137.915,137.915,137.851,137.903,972000004.0
2005-10-10 04:45:00,137.897,137.914,137.88,137.886,1191200000.0
2005-10-10 05:00:00,137.89,137.91,137.867,137.88,1339700003.0
2005-10-10 05:15:00,137.893,137.932,137.875,137.908,1116399999.0
2005-10-10 05:30:00,137.898,137.933,137.861,137.895,1283899996.0
2005-10-10 05:45:00,137.9,137.911,137.84,137.842,1058400004.0
2005-10-10 06:00:00,137.842,137.875,137.84,137.86,1378400005.0
2005-10-10 06:15:00,137.865,137.865,137.81,137.838,1046200007.0
2005-10-10 06:30:00,137.834,137.855,137.825,137.825,1248199999.0
2005-10-10 06:45:00,137.834,137.904,137.824,137.88,1196299993.0
2005-10-10 07:00:00,137.894,137.898,137.829,137.876,1426599986.0
2005-10-10 07:15:00,137.864,137.881,137.838,137.87,1317600006.0
2005-10-10 07:30:00,137.869,137.949,137.861,137.933,1223499996.0
2005-10-10 07:45:00,137.922,137.951,137.884,137.951,984199990.0
2005-10-10 08:00:00,137.933,137.959,137.84,137.874,1419799990.0
2005-10-10 08:15:00,137.883,137.929,137.876,137.916,1269199992.0
2005-10-10 08:30:00,137.916,137.956,137.903,137.919,1361200000.0
2005-10-10 08:45:00,137.92,137.924,137.849,137.895,1436999996.0
2005-10-10 09:00:00,137.892,137.928,137.841,137.89,1463999994.0
2005-10-10 09:15:00,137.905,137.955,137.894,137.94,1464800002.0
2005-10-10 09:30:00,137.936,137.969,137.902,137.957,1344000004.0
2005-10-10 09:45:00,137.962,138.103,137.962,138.093,1434200003.0
2005-10-10 10:00:00,138.077,138.081,138.034,138.04,1055300003.0
2005-10-10 10:15:00,138.037,138.09,138.018,138.075,1241000004.0
2005-10-10 10:30:00,138.079,138.1,138.033,138.092,1498300012.0
2005-10-10 10:45:00,138.093,138.168,138.068,138.152,1498299999.0
2005-10-10 11:00:00,138.162,138.168,138.09,138.105,1424900015.0
2005-10-10 11:15:00,138.093,138.159,138.037,138.046,1296199994.0
2005-10-10 11:30:00,138.055,138.118,138.055,138.101,1527300005.0
2005-10-10 11:45:00,138.102,138.137,138.083,138.133,1374600007.0
2005-10-10 12:00:00,138.127,138.169,138.107,138.148,1172099997.0
2005-10-10 12:15:00,138.145,138.231,138.133,138.187,1203300001.0
2005-10-10 12:30:00,138.185,138.196,138.042,138.046,1442799993.0
2005-10-10 12:45:00,138.055,138.075,138.028,138.042,1548000004.0
2005-10-10 13:00:00,138.047,138.078,138.027,138.07,1084500004.0
2005-10-10 13:15:00,138.066,138.072,138.019,138.028,897599999.0
2005-10-10 13:30:00,138.027,138.059,137.979,137.991,1355699994.0
2005-10-10 13:45:00,137.999,138.028,137.955,137.972,1424899996.0
2005-10-10 14:00:00,137.975,137.982,137.852,137.867,1381999999.0
2005-10-10 14:15:00,137.88,137.917,137.862,137.912,1007399991.0
2005-10-10 14:30:00,137.917,137.928,137.792,137.847,1745999996.0
2005-10-10 14:45:00,137.842,137.871,137.78,137.786,1204199994.0
2005-10-10 15:00:00,137.788,137.859,137.753,137.857,1355600007.0
2005-10-10 15:15:00,137.858,137.929,137.828,137.898,1445099999.0
2005-10-10 15:30:00,137.895,137.913,137.794,137.795,1242200004.0
2005-10-10 15:45:00,137.801,137.83,137.76,137.814,1078999997.0
2005-10-10 16:00:00,137.813,137.813,137.697,137.712,1281899997.0
2005-10-10 16:15:00,137.714,137.736,137.652,137.657,1594099993.0
2005-10-10 16:30:00,137.663,137.746,137.656,137.683,1524600000.0
2005-10-10 16:45:00,137.69,137.712,137.531,137.638,1386299997.0
2005-10-10 17:00:00,137.64,137.697,137.614,137.666,1514599998.0
2005-10-10 17:15:00,137.662,137.761,137.65,137.737,1117099998.0
2005-10-10 17:30:00,137.74,137.745,137.71,137.745,1376499997.0
2005-10-10 17:45:00,137.74,137.766,137.697,137.761,1218300003.0
2005-10-10 18:00:00,137.765,137.778,137.673,137.707,19855699961.0
2005-10-10 18:15:00,137.707,137.733,137.642,137.67,16125399962.0
2005-10-10 18:30:00,137.657,137.682,137.634,137.667,11318899991.0
2005-10-10 18:45:00,137.661,137.757,137.655,137.75,9150699994.0
2005-10-10 19:00:00,137.747,137.785,137.72,137.742,7399200009.0
2005-10-10 19:15:00,137.735,137.757,137.69,137.717,8898799978.0
2005-10-10 19:30:00,137.71,137.735,137.656,137.71,8460199986.0
2005-10-10 19:45:00,137.73,137.769,137.71,137.721,6084099975.0
2005-10-10 20:00:00,137.731,137.775,137.654,137.66,6889299983.0
2005-10-10 20:15:00,137.67,137.689,137.621,137.668,8074999994.0
2005-10-10 20:30:00,137.67,137.692,137.604,137.662,11570999978.0
2005-10-10 20:45:00,137.67,137.685,137.602,137.65,10786999991.0
2005-10-10 21:00:00,137.653,137.668,137.62,137.641,8461199990.0
2005-10-10 21:15:00,137.644,137.671,137.554,137.583,8653199973.0
2005-10-10 21:30:00,137.592,137.697,137.592,137.659,3764699987.0
2005-10-10 21:45:00,137.665,137.713,137.645,137.645,2125899995.0
2005-10-10 22:00:00,137.644,137.699,137.63,137.668,2573799997.0
2005-10-10 22:15:00,137.674,137.727,137.67,137.67,2638399991.0
2005-10-10 22:30:00,137.67,137.73,137.634,137.682,3384799997.0
2005-10-10 22:45:00,137.682,137.688,137.605,137.655,2593500001.0
2005-10-10 23:00:00,137.657,137.719,137.602,137.699,1545300001.0
2005-10-10 23:15:00,137.662,137.72,137.636,137.704,1204599993.0
2005-10-10 23:30:00,137.703,137.752,137.663,137.713,1419800002.0
2005-10-10 23:45:00,137.698,137.728,137.655,137.698,1527100004.0
2005-10-11 00:00:00,137.681,137.692,137.623,137.642,1073500003.0
2005-10-11 00:15:00,137.653,137.708,137.622,137.69,1386800001.0
2005-10-11 00:30:00,137.69,137.713,137.64,137.655,1375999993.0
2005-10-11 00:45:00,137.657,137.657,137.564,137.57,1232299999.0
2005-10-11 01:00:00,137.589,137.652,137.586,137.61,1394499994.0
2005-10-11 01:15:00,137.624,137.642,137.543,137.566,1574499995.0
2005-10-11 01:30:00,137.564,137.6,137.533,137.57,1316200008.0
2005-10-11 01:45:00,137.56,137.56,137.419,137.474,1285499992.0
2005-10-11 02:00:00,137.477,137.54,137.455,137.465,1566299994.0
2005-10-11 02:15:00,137.465,137.476,137.403,137.449,1353400002.0
2005-10-11 02:30:00,137.447,137.481,137.422,137.422,1337699999.0
2005-10-11 02:45:00,137.432,137.475,137.269,137.346,1633900000.0
2005-10-11 03:00:00,137.351,137.366,137.207,137.237,1570000007.0
2005-10-11 03:15:00,137.229,137.289,137.188,137.197,1624600006.0
2005-10-11 03:30:00,137.192,137.215,137.141,137.17,1322099996.0
2005-10-11 03:45:00,137.168,137.211,137.16,137.2,1179799992.0
2005-10-11 04:00:00,137.195,137.245,137.182,137.217,1205900003.0
2005-10-11 04:15:00,137.213,137.265,137.195,137.258,1390600000.0
2005-10-11 04:30:00,137.259,137.278,137.236,137.266,1111599994.0
2005-10-11 04:45:00,137.259,137.273,137.205,137.252,1125499993.0
2005-10-11 05:00:00,137.252,137.303,137.245,137.28,1512699993.0
2005-10-11 05:15:00,137.281,137.285,137.226,137.229,1046000000.0
2005-10-11 05:30:00,137.214,137.218,137.181,137.206,956400001.0
2005-10-11 05:45:00,137.21,137.259,137.171,137.248,1069300005.0
2005-10-11 06:00:00,137.248,137.315,137.248,137.274,1896699991.0
2005-10-11 06:15:00,137.269,137.286,137.218,137.286,1130599994.0
2005-10-11 06:30:00,137.286,137.286,137.201,137.266,1097100003.0
2005-10-11 06:45:00,137.27,137.335,137.263,137.33,1647199989.0
2005-10-11 07:00:00,137.329,137.329,137.185,137.19,1535699999.0
2005-10-11 07:15:00,137.183,137.256,137.176,137.199,1396300001.0
2005-10-11 07:30:00,137.194,137.232,137.109,137.166,1360799992.0
2005-10-11 07:45:00,137.156,137.205,137.141,137.192,1082899994.0
2005-10-11 08:00:00,137.185,137.217,137.149,137.191,1467999995.0
2005-10-11 08:15:00,137.194,137.203,137.098,137.172,1451600002.0
2005-10-11 08:30:00,137.162,137.266,137.141,137.241,1707599996.0
2005-10-11 08:45:00,137.24,137.251,137.199,137.229,1649599996.0
2005-10-11 09:00:00,137.223,137.276,137.19,137.251,1239500000.0
2005-10-11 09:15:00,137.244,137.278,137.179,137.179,1367600004.0
2005-10-11 09:30:00,137.176,137.199,137.07,137.07,1430700001.0
2005-10-11 09:45:00,137.073,137.156,137.032,137.156,1152099992.0
2005-10-11 10:00:00,137.133,137.133,137.088,137.104,1712199991.0
2005-10-11 10:15:00,137.106,137.131,137.076,137.113,1447300003.0
2005-10-11 10:30:00,137.112,137.135,137.058,137.112,1653599992.0
2005-10-11 10:45:00,137.105,137.105,137.046,137.058,1324199999.0
2005-10-11 11:00:00,137.053,137.14,137.044,137.127,1378000002.0
2005-10-11 11:15:00,137.113,137.123,137.045,137.115,1288800002.0
2005-10-11 11:30:00,137.116,137.187,137.111,137.115,1497299996.0
2005-10-11 11:45:00,137.113,137.194,137.103,137.143,1525899998.0
2005-10-11 12:00:00,137.127,137.203,137.105,137.203,1472400001.0
2005-10-11 12:15:00,137.207,137.229,137.135,137.155,1031799993.0
2005-10-11 12:30:00,137.155,137.26,137.125,137.189,1342300000.0
2005-10-11 12:45:00,137.193,137.286,137.185,137.239,1529399997.0
2005-10-11 13:00:00,137.249,137.328,137.234,137.297,1085699999.0
2005-10-11 13:15:00,137.295,137.303,137.167,137.167,1310999998.0
2005-10-11 13:30:00,137.164,137.196,137.127,137.166,1369399997.0
2005-10-11 13:45:00,137.172,137.257,137.172,137.208,1204399989.0
2005-10-11 14:00:00,137.207,137.244,137.184,137.201,1439100000.0
2005-10-11 14:15:00,137.191,137.2,137.13,137.175,1435899988.0
2005-10-11 14:30:00,137.174,137.222,137.174,137.207,1385900005.0
2005-10-11 14:45:00,137.207,137.226,137.163,137.184,1345399991.0
2005-10-11 15:00:00,137.198,137.207,137.152,137.199,1069399997.0
2005-10-11 15:15:00,137.176,137.184,137.059,137.066,1136500004.0
2005-10-11 15:30:00,137.063,137.155,137.063,137.13,1460200008.0
2005-10-11 15:45:00,137.126,137.162,137.06,137.08,1196099997.0
2005-10-11 16:00:00,137.069,137.098,136.988,137.025,1220099996.0
2005-10-11 16:15:00,137.026,137.151,137.012,137.129,1209799999.0
2005-10-11 16:30:00,137.137,137.15,137.084,137.085,1511299995.0
2005-10-11 16:45:00,137.092,137.211,137.052,137.178,1571800009.0
2005-10-11 17:00:00,137.178,137.258,137.144,137.213,1475799992.0
2005-10-11 17:15:00,137.21,137.232,137.19,137.2,1094200002.0
2005-10-11 17:30:00,137.207,137.262,137.193,137.226,1201499996.0
2005-10-11 17:45:00,137.242,137.263,137.188,137.203,1461399991.0
2005-10-11 18:00:00,137.204,137.22,137.153,137.185,18816099978.0
2005-10-11 18:15:00,137.194,137.281,137.181,137.242,15416799969.0
2005-10-11 18:30:00,137.23,137.23,137.11,137.132,11180899991.0
2005-10-11 18:45:00,137.127,137.23,137.094,137.205,8726200004.0
2005-10-11 19:00:00,137.199,137.277,137.198,137.27,6908699999.0
2005-10-11 19:15:00,137.265,137.282,137.24,137.248,8464099990.0
2005-10-11 19:30:00,137.257,137.27,137.211,137.229,8824299995.0
2005-10-11 19:45:00,137.232,137.336,137.227,137.272,5783499989.0
2005-10-11 20:00:00,137.279,137.29,137.201,137.215,6912399991.0
2005-10-11 20:15:00,137.219,137.346,137.209,137.305,7764899989.0
2005-10-11 20:30:00,137.314,137.335,137.246,137.279,11048699995.0
2005-10-11 20:45:00,137.286,137.315,137.242,137.277,11517800002.0
2005-10-11 21:00:00,137.283,137.3,137.257,137.282,8285499977.0
2005-10-11 21:15:00,137.277,137.318,137.255,137.273,8821599996.0
2005-10-11 21:30:00,137.272,137.362,137.272,137.347,4316299996.0
2005-10-11 21:45:00,137.352,137.382,137.337,137.36,2669600012.0
2005-10-11 22:00:00,137.358,137.358,137.285,137.316,2806199997.0
2005-10-11 22:15:00,137.319,137.338,137.277,137.29,2731699984.0
2005-10-11 22:30:00,137.29,137.336,137.29,137.314,3287099992.0
2005-10-11 22:45:00,137.312,137.366,137.304,137.335,2475100005.0
2005-10-11 23:00:00,137.338,137.363,137.245,137.293,1698599997.0
2005-10-11 23:15:00,137.302,137.323,137.168,137.314,1649199993.0
2005-10-11 23:30:00,137.303,137.326,137.24,137.304,1435099995.0
2005-10-11 23:45:00,137.315,137.317,137.203,137.235,1832099999.0
2005-10-12 00:00:00,137.247,137.281,137.149,137.233,1643900003.0
2005-10-12 00:15:00,137.208,137.248,137.161,137.197,1391199998.0
2005-10-12 00:30:00,137.192,137.275,137.155,137.218,1457499994.0
2005-10-12 00:45:00,137.233,137.275,137.182,137.263,1722400002.0
2005-10-12 01:00:00,137.245,137.277,137.207,137.238,1561299991.0
2005-10-12 01:15:00,137.25,137.33,137.222,137.283,1167199995.0
2005-10-12 01:30:00,137.269,137.271,137.074,137.092,1632599995.0
2005-10-12 01:45:00,137.102,137.113,137.06,137.089,1175200011.0
2005-10-12 02:00:00,137.087,137.139,137.078,137.095,1355300005.0
2005-10-12 02:15:00,137.099,137.136,137.086,137.117,1215499994.0
2005-10-12 02:30:00,137.121,137.123,137.049,137.049,1291099998.0
2005-10-12 02:45:00,137.062,137.175,137.056,137.165,1212599999.0
2005-10-12 03:00:00,137.164,137.19,137.12,137.165,1583399996.0
2005-10-12 03:15:00,137.155,137.173,137.116,137.13,1459899996.0
2005-10-12 03:30:00,137.124,137.146,137.09,137.091,1320600002.0
2005-10-12 03:45:00,137.088,137.234,137.08,137.215,1322600001.0
2005-10-12 04:00:00,137.216,137.229,137.14,137.185,1360399993.0
2005-10-12 04:15:00,137.187,137.207,137.15,137.178,1507900003.0
2005-10-12 04:30:00,137.188,137.215,137.137,137.178,1016999999.0
2005-10-12 04:45:00,137.169,137.198,137.118,137.175,1221799995.0
2005-10-12 05:00:00,137.172,137.204,137.145,137.197,1145299998.0
2005-10-12 05:15:00,137.218,137.223,137.165,137.207,1224899997.0
2005-10-12 05:30:00,137.197,137.215,137.182,137.202,1014299996.0
2005-10-12 05:45:00,137.2,137.215,137.112,137.122,1009899995.0
2005-10-12 06:00:00,137.117,137.146,137.094,137.109,1336200000.0
2005-10-12 06:15:00,137.115,137.172,137.097,137.172,1302799998.0
2005-10-12 06:30:00,137.183,137.221,137.155,137.202,1547800003.0
2005-10-12 06:45:00,137.214,137.243,137.205,137.24,1141199996.0
2005-10-12 07:00:00,137.24,137.276,137.208,137.27,1427800002.0
2005-10-12 07:15:00,137.264,137.271,137.173,137.21,1235900005.0
2005-10-12 07:30:00,137.204,137.233,137.2,137.203,1358900001.0
2005-10-12 07:45:00,137.196,137.223,137.167,137.203,1283600004.0
2005-10-12 08:00:00,137.198,137.212,137.162,137.175,1330500007.0
2005-10-12 08:15:00,137.173,137.185,137.071,137.096,1287999991.0
2005-10-12 08:30:00,137.098,137.122,137.046,137.11,1626800000.0
2005-10-12 08:45:00,137.112,137.172,137.109,137.14,1395999997.0
2005-10-12 09:00:00,137.138,137.233,137.132,137.22,1326099996.0
2005-10-12 09:15:00,137.215,137.247,137.169,137.173,1403600005.0
2005-10-12 09:30:00,137.178,137.197,137.094,137.111,1435499999.0
2005-10-12 09:45:00,137.12,137.197,137.117,137.19,1192299996.0
2005-10-12 10:00:00,137.182,137.297,137.182,137.246,1364500009.0
2005-10-12 10:15:00,137.246,137.285,137.215,137.277,1594799997.0
2005-10-12 10:30:00,137.265,137.265,137.154,137.172,1502999983.0
2005-10-12 10:45:00,137.178,137.278,137.168,137.271,1509399998.0
2005-10-12 11:00:00,137.295,137.341,137.269,137.29,1508700010.0
2005-10-12 11:15:00,137.277,137.355,137.277,137.3,1632999993.0
2005-10-12 11:30:00,137.308,137.354,137.253,137.306,1520999996.0
2005-10-12 11:45:00,137.31,137.368,137.287,137.361,1390699990.0
2005-10-12 12:00:00,137.365,137.471,137.365,137.47,1424399993.0
2005-10-12 12:15:00,137.467,137.5,137.425,137.452,1238599998.0
2005-10-12 12:30:00,137.451,137.552,137.438,137.501,1233700003.0
2005-10-12 12:45:00,137.508,137.522,137.483,137.499,1263499992.0
2005-10-12 13:00:00,137.495,137.612,137.481,137.595,1206900004.0
2005-10-12 13:15:00,137.587,137.651,137.55,137.642,1346400005.0
2005-10-12 13:30:00,137.647,137.659,137.6,137.608,1305399999.0
2005-10-12 13:45:00,137.603,137.618,137.556,137.561,1228300000.0
2005-10-12 14:00:00,137.551,137.567,137.465,137.465,1324599998.0
2005-10-12 14:15:00,137.471,137.546,137.44,137.535,1461500002.0
2005-10-12 14:30:00,137.531,137.549,137.452,137.467,1619899997.0
2005-10-12 14:45:00,137.462,137.603,137.449,137.596,1426099999.0
2005-10-12 15:00:00,137.61,137.614,137.499,137.589,1722700006.0
2005-10-12 15:15:00,137.567,137.645,137.562,137.615,1468699991.0
2005-10-12 15:30:00,137.608,137.635,137.579,137.579,1280799999.0
2005-10-12 15:45:00,137.585,137.605,137.525,137.547,1363700002.0
2005-10-12 16:00:00,137.546,137.57,137.501,137.545,1455299996.0
2005-10-12 16:15:00,137.547,137.559,137.523,137.532,1167699992.0
2005-10-12 16:30:00,137.54,137.57,137.521,137.55,1308500005.0
2005-10-12 16:45:00,137.557,137.592,137.511,137.542,1316699995.0
2005-10-12 17:00:00,137.536,137.566,137.483,137.56,1716499991.0
2005-10-12 17:15:00,137.546,137.671,137.542,137.67,1235800004.0
2005-10-12 17:30:00,137.672,137.678,137.603,137.627,1477499996.0
2005-10-12 17:45:00,137.628,137.685,137.614,137.653,1219499996.0
2005-10-12 18:00:00,137.641,137.676,137.609,137.625,18289699985.0
2005-10-12 18:15:00,137.63,137.724,137.624,137.666,16346399963.0
2005-10-12 18:30:00,137.654,137.699,137.596,137.612,11245700017.0
2005-10-12 18:45:00,137.613,137.636,137.552,137.587,10704599976.0
2005-10-12 19:00:00,137.584,137.611,137.55,137.605,7071599986.0
2005-10-12 19:15:00,137.606,137.66,137.603,137.638,9333899975.0
2005-10-12 19:30:00,137.634,137.647,137.585,137.608,8809599999.0
2005-10-12 19:45:00,137.603,137.647,137.557,137.605,6581199997.0
2005-10-12 20:00:00,137.61,137.61,137.47,137.48,6673899973.0
2005-10-12 20:15:00,137.498,137.571,137.481,137.525,8070799994.0
2005-10-12 20:30:00,137.534,137.563,137.5,137.512,10897399991.0
2005-10-12 20:45:00,137.515,137.536,137.452,137.525,11111699997.0
2005-10-12 21:00:00,137.533,137.551,137.496,137.54,8350200005.0
2005-10-12 21:15:00,137.543,137.559,137.489,137.515,8183299999.0
2005-10-12 21:30:00,137.514,137.546,137.462,137.521,4002200007.0
2005-10-12 21:45:00,137.522,137.55,137.512,137.532,2664900011.0
2005-10-12 22:00:00,137.534,137.554,137.451,137.508,2993599988.0
2005-10-12 22:15:00,137.51,137.526,137.453,137.462,2761799990.0
2005-10-12 22:30:00,137.461,137.498,137.442,137.459,3192400007.0
2005-10-12 22:45:00,137.466,137.519,137.458,137.495,2358999990.0
2005-10-12 23:00:00,137.473,137.498,137.421,137.476,1563500001.0
2005-10-12 23:15:00,137.497,137.504,137.402,137.436,1716399992.0
2005-10-12 23:30:00,137.43,137.504,137.404,137.473,1417599991.0
2005-10-12 23:45:00,137.474,137.502,137.423,137.49,1188900000.0
2005-10-13 00:00:00,137.477,137.498,137.372,137.385,1306899998.0
2005-10-13 00:15:00,137.393,137.394,137.34,137.372,1444300002.0
2005-10-13 00:30:00,137.37,137.403,137.359,137.38,1271699995.0
2005-10-13 00:45:00,137.375,137.494,137.349,137.484,1515499995.0
2005-10-13 01:00:00,137.474,137.521,137.422,137.45,1442699992.0
2005-10-13 01:15:00,137.468,137.545,137.404,137.525,1299199997.0
2005-10-13 01:30:00,137.523,137.664,137.515,137.575,1451999996.0
2005-10-13 01:45:00,137.578,137.63,137.567,137.596,1347599996.0
2005-10-13 02:00:00,137.57,137.622,137.55,137.603,1512599991.0
2005-10-13 02:15:00,137.61,137.66,137.607,137.622,1344999991.0
2005-10-13 02:30:00,137.626,137.669,137.623,137.657,1595999997.0
2005-10-13 02:45:00,137.66,137.691,137.636,137.657,1425799999.0
2005-10-13 03:00:00,137.659,137.683,137.487,137.514,1554299994.0
2005-10-13 03:15:00,137.513,137.513,137.353,137.391,1360800000.0
2005-10-13 03:30:00,137.38,137.45,137.358,137.379,1102099998.0
2005-10-13 03:45:00,137.372,137.487,137.361,137.457,1212699994.0
2005-10-13 04:00:00,137.46,137.497,137.445,137.482,1266100001.0
2005-10-13 04:15:00,137.473,137.554,137.448,137.537,1440899992.0
2005-10-13 04:30:00,137.542,137.563,137.517,137.529,1323999999.0
2005-10-13 04:45:00,137.524,137.524,137.425,137.435,1248899990.0
2005-10-13 05:00:00,137.428,137.587,137.42,137.581,1545300009.0
2005-10-13 05:15:00,137.593,137.608,137.523,137.555,1231399997.0
2005-10-13 05:30:00,137.56,137.589,137.528,137.55,1119899997.0
2005-10-13 05:45:00,137.557,137.594,137.527,137.59,1446899998.0
2005-10-13 06:00:00,137.582,137.616,137.527,137.61,1201599995.0
2005-10-13 06:15:00,137.621,137.636,137.596,137.625,1171200007.0
2005-10-13 06:30:00,137.623,137.623,137.588,137.594,1217600002.0
2005-10-13 06:45:00,137.606,137.627,137.582,137.61,1587199999.0
2005-10-13 07:00:00,137.617,137.641,137.585,137.598,1212199997.0
2005-10-13 07:15:00,137.595,137.606,137.547,137.56,1132299996.0
2005-10-13 07:30:00,137.554,137.559,137.521,137.53,1179000001.0
2005-10-13 07:45:00,137.526,137.566,137.462,137.525,1307800001.0
2005-10-13 08:00:00,137.507,137.507,137.43,137.451,1201400004.0
2005-10-13 08:15:00,137.461,137.529,137.44,137.49,1344900002.0
2005-10-13 08:30:00,137.5,137.565,137.5,137.515,1516499992.0
2005-10-13 08:45:00,137.522,137.634,137.511,137.633,1574599996.0
2005-10-13 09:00:00,137.628,137.655,137.553,137.56,1315499991.0
2005-10-13 09:15:00,137.564,137.627,137.562,137.599,1591900001.0
2005-10-13 09:30:00,137.605,137.671,137.596,137.657,1409200010.0
2005-10-13 09:45:00,137.658,137.661,137.506,137.515,1491299996.0
2005-10-13 10:00:00,137.507,137.533,137.448,137.507,1330699996.0
2005-10-13 10:15:00,137.498,137.503,137.324,137.33,1556800000.0
2005-10-13 10:30:00,137.329,137.498,137.302,137.48,1583799994.0
2005-10-13 10:45:00,137.478,137.528,137.432,137.499,1382299993.0
2005-10-13 11:00:00,137.508,137.532,137.471,137.478,1291899995.0
2005-10-13 11:15:00,137.463,137.531,137.463,137.506,1587300006.0
2005-10-13 11:30:00,137.51,137.53,137.453,137.492,1599100013.0
2005-10-13 11:45:00,137.509,137.539,137.439,137.479,1401000006.0
2005-10-13 12:00:00,137.478,137.604,137.455,137.542,1485299994.0
2005-10-13 12:15:00,137.541,137.55,137.489,137.55,1605599996.0
2005-10-13 12:30:00,137.555,137.596,137.533,137.589,1302800002.0
2005-10-13 12:45:00,137.593,137.679,137.585,137.619,1532599995.0
2005-10-13 13:00:00,137.617,137.629,137.569,137.578,1090500007.0
2005-10-13 13:15:00,137.585,137.609,137.533,137.573,1295800003.0
2005-10-13 13:30:00,137.577,137.602,137.529,137.546,1399099997.0
2005-10-13 13:45:00,137.541,137.59,137.512,137.512,1020900000.0
2005-10-13 14:00:00,137.513,137.567,137.499,137.52,1457100001.0
2005-10-13 14:15:00,137.505,137.585,137.483,137.56,1276099992.0
2005-10-13 14:30:00,137.54,137.564,137.329,137.427,1374199996.0
2005-10-13 14:45:00,137.422,137.437,137.182,137.182,1243999992.0
2005-10-13 15:00:00,137.202,137.256,137.172,137.183,1593000013.0
2005-10-13 15:15:00,137.162,137.239,137.134,137.149,1354900002.0
2005-10-13 15:30:00,137.137,137.159,137.086,137.112,1600399994.0
2005-10-13 15:45:00,137.121,137.129,137.043,137.055,1619899991.0
2005-10-13 16:00:00,137.056,137.098,137.033,137.045,1348899999.0
2005-10-13 16:15:00,137.033,137.033,136.968,136.993,1176499994.0
2005-10-13 16:30:00,137.007,137.141,136.993,137.136,1526599993.0
2005-10-13 16:45:00,137.15,137.165,137.102,137.102,1214400000.0
2005-10-13 17:00:00,137.105,137.248,137.105,137.241,1402300006.0
2005-10-13 17:15:00,137.23,137.265,137.2,137.215,1469999998.0
2005-10-13 17:30:00,137.215,137.277,137.205,137.22,1379300001.0
2005-10-13 17:45:00,137.222,137.239,137.175,137.225,1319499997.0
2005-10-13 18:00:00,137.232,137.299,137.192,137.255,18546999920.0
2005-10-13 18:15:00,137.249,137.249,137.071,137.185,15135899978.0
2005-10-13 18:30:00,137.187,137.447,137.161,137.42,11276599943.0
2005-10-13 18:45:00,137.422,137.491,137.407,137.473,9602900004.0
2005-10-13 19:00:00,137.475,137.521,137.422,137.504,7178999992.0
2005-10-13 19:15:00,137.497,137.539,137.44,137.512,8760599984.0
2005-10-13 19:30:00,137.5,137.667,137.482,137.609,8164099985.0
2005-10-13 19:45:00,137.607,137.607,137.517,137.557,6471799982.0
2005-10-13 20:00:00,137.56,137.579,137.487,137.55,6479799990.0
2005-10-13 20:15:00,137.552,137.565,137.486,137.506,7631599998.0
2005-10-13 20:30:00,137.507,137.541,137.423,137.514,11308000001.0
2005-10-13 20:45:00,137.515,137.614,137.47,137.578,11001999959.0
2005-10-13 21:00:00,137.577,137.577,137.501,137.557,8796099996.0
2005-10-13 21:15:00,137.523,137.623,137.514,137.514,8375499987.0
2005-10-13 21:30:00,137.497,137.585,137.497,137.547,3894699991.0
2005-10-13 21:45:00,137.55,137.583,137.518,137.558,2683600002.0
2005-10-13 22:00:00,137.557,137.558,137.472,137.508,2842800004.0
2005-10-13 22:15:00,137.512,137.553,137.484,137.526,2839199993.0
2005-10-13 22:30:00,137.525,137.593,137.5,137.575,3368899999.0
2005-10-13 22:45:00,137.58,137.677,137.57,137.625,2507199995.0
2005-10-13 23:00:00,137.648,137.697,137.598,137.693,1726500000.0
2005-10-13 23:15:00,137.7,137.718,137.646,137.684,1707199997.0
2005-10-13 23:30:00,137.683,137.683,137.59,137.665,1250300000.0
2005-10-13 23:45:00,137.665,137.675,137.591,137.629,1280200002.0
2005-10-14 00:00:00,137.629,137.671,137.621,137.63,1207899999.0
2005-10-14 00:15:00,137.647,137.659,137.539,137.566,1457799998.0
2005-10-14 00:30:00,137.565,137.598,137.508,137.552,1235800006.0
2005-10-14 00:45:00,137.56,137.574,137.489,137.547,1287699993.0
2005-10-14 01:00:00,137.547,137.563,137.518,137.551,1351799993.0
2005-10-14 01:15:00,137.562,137.587,137.545,137.566,1529100004.0
2005-10-14 01:30:00,137.563,137.611,137.527,137.58,1471800000.0
2005-10-14 01:45:00,137.578,137.612,137.545,137.569,1295499996.0
2005-10-14 02:00:00,137.585,137.735,137.549,137.706,1346800002.0
2005-10-14 02:15:00,137.724,137.73,137.638,137.641,1386900000.0
2005-10-14 02:30:00,137.648,137.767,137.648,137.741,1220199995.0
2005-10-14 02:45:00,137.734,137.762,137.715,137.733,1363699996.0
2005-10-14 03:00:00,137.733,137.745,137.662,137.699,1453499990.0
2005-10-14 03:15:00,137.694,137.746,137.69,137.724,1335900002.0
2005-10-14 03:30:00,137.72,137.735,137.649,137.654,1532299994.0
2005-10-14 03:45:00,137.654,137.711,137.616,137.711,1258299993.0
2005-10-14 04:00:00,137.712,137.748,137.685,137.74,1289999996.0
2005-10-14 04:15:00,137.729,137.749,137.641,137.656,1546099993.0
2005-10-14 04:30:00,137.668,137.732,137.657,137.732,1389600007.0
2005-10-14 04:45:00,137.737,137.768,137.721,137.748,1457199994.0
2005-10-14 05:00:00,137.745,137.843,137.724,137.838,1770400005.0
2005-10-14 05:15:00,137.841,137.844,137.809,137.832,1166799996.0
2005-10-14 05:30:00,137.828,137.837,137.77,137.784,1015399987.0
2005-10-14 05:45:00,137.78,137.855,137.777,137.824,1277199999.0
2005-10-14 06:00:00,137.814,137.873,137.773,137.8,1399500001.0
2005-10-14 06:15:00,137.835,137.839,137.764,137.78,1499600001.0
2005-10-14 06:30:00,137.777,137.803,137.742,137.753,1563599989.0
2005-10-14 06:45:00,137.76,137.774,137.638,137.67,1277199991.0
2005-10-14 07:00:00,137.677,137.73,137.666,137.701,1481200007.0
2005-10-14 07:15:00,137.698,137.768,137.698,137.745,1028499997.0
2005-10-14 07:30:00,137.74,137.761,137.701,137.722,1426999992.0
2005-10-14 07:45:00,137.712,137.721,137.647,137.658,1234999994.0
2005-10-14 08:00:00,137.643,137.757,137.621,137.72,1451299998.0
2005-10-14 08:15:00,137.716,137.775,137.701,137.712,1525900004.0
2005-10-14 08:30:00,137.712,137.769,137.696,137.7,1513499995.0
2005-10-14 08:45:00,137.693,137.731,137.606,137.722,1334499991.0
2005-10-14 09:00:00,137.722,137.732,137.66,137.691,1283199998.0
2005-10-14 09:15:00,137.696,137.719,137.654,137.685,1642200007.0
2005-10-14 09:30:00,137.684,137.709,137.662,137.683,1207299998.0
2005-10-14 09:45:00,137.688,137.742,137.65,137.66,1269700004.0
2005-10-14 10:00:00,137.655,137.663,137.591,137.615,1374500001.0
2005-10-14 10:15:00,137.625,137.667,137.596,137.646,1496599998.0
2005-10-14 10:30:00,137.647,137.667,137.626,137.667,1315000001.0
2005-10-14 10:45:00,137.658,137.684,137.638,137.655,970399998.0
2005-10-14 11:00:00,137.668,137.712,137.647,137.67,1409100002.0
2005-10-14 11:15:00,137.664,137.701,137.631,137.685,1608299996.0
2005-10-14 11:30:00,137.689,137.697,137.641,137.648,1443300002.0
2005-10-14 11:45:00,137.645,137.761,137.633,137.736,1792799995.0
2005-10-14 12:00:00,137.735,137.756,137.651,137.69,1588800002.0
2005-10-14 12:15:00,137.687,137.775,137.687,137.765,1380700009.0
2005-10-14 12:30:00,137.761,137.767,137.712,137.72,1072599996.0
2005-10-14 12:45:00,137.718,137.718,137.624,137.632,1510700000.0
2005-10-14 13:00:00,137.628,137.705,137.595,137.601,1102499998.0
2005-10-14 13:15:00,137.6,137.646,137.585,137.623,1211000002.0
2005-10-14 13:30:00,137.627,137.64,137.608,137.612,1321499995.0
2005-10-14 13:45:00,137.608,137.637,137.574,137.607,1240800013.0
2005-10-14 14:00:00,137.61,137.656,137.592,137.653,1319899992.0
2005-10-14 14:15:00,137.655,137.734,137.583,137.598,1193699997.0
2005-10-14 14:30:00,137.626,137.898,137.538,137.892,1622500005.0
2005-10-14 14:45:00,137.895,137.896,137.666,137.744,1364599998.0
2005-10-14 15:00:00,137.762,137.848,137.753,137.78,1144799999.0
2005-10-14 15:15:00,137.778,137.833,137.664,137.72,1415500000.0
2005-10-14 15:30:00,137.708,137.72,137.612,137.617,1401300003.0
2005-10-14 15:45:00,137.625,137.684,137.495,137.525,1251300001.0
2005-10-14 16:00:00,137.521,137.658,137.502,137.646,1403699999.0
2005-10-14 16:15:00,137.648,137.682,137.474,137.52,1449499993.0
2005-10-14 16:30:00,137.499,137.619,137.445,137.585,1666300008.0
2005-10-14 16:45:00,137.586,137.779,137.572,137.735,1429900006.0
2005-10-14 17:00:00,137.735,137.738,137.626,137.645,1370299991.0
2005-10-14 17:15:00,137.632,137.77,137.632,137.752,1538600008.0
2005-10-14 17:30:00,137.753,137.847,137.725,137.794,1354799999.0
2005-10-14 17:45:00,137.797,137.797,137.67,137.67,1270399992.0
2005-10-14 18:00:00,137.669,137.749,137.669,137.721,19898299958.0
2005-10-14 18:15:00,137.729,137.801,137.729,137.747,16539199993.0
2005-10-14 18:30:00,137.747,137.798,137.67,137.721,11279599987.0
2005-10-14 18:45:00,137.713,137.76,137.676,137.707,9559899990.0
2005-10-14 19:00:00,137.698,137.742,137.599,137.703,7751300017.0
2005-10-14 19:15:00,137.7,137.705,137.603,137.655,8527899994.0
2005-10-14 19:30:00,137.664,137.847,137.664,137.845,8019099990.0
2005-10-14 19:45:00,137.852,137.853,137.772,137.78,6526099996.0
2005-10-14 20:00:00,137.792,137.807,137.697,137.707,6999099997.0
2005-10-14 20:15:00,137.715,137.79,137.703,137.728,7659900016.0
2005-10-14 20:30:00,137.73,137.799,137.712,137.789,11108900003.0
2005-10-14 20:45:00,137.795,137.842,137.758,137.786,10767899996.0
2005-10-14 21:00:00,137.78,137.854,137.753,137.836,8661099993.0
2005-10-14 21:15:00,137.832,137.853,137.76,137.793,8088099982.0
2005-10-14 21:30:00,137.787,137.802,137.713,137.763,4259999996.0
2005-10-14 21:45:00,137.77,137.82,137.715,137.77,2589400012.0
2005-10-14 22:00:00,137.771,137.862,137.754,137.803,2569999993.0
2005-10-14 22:15:00,137.794,137.806,137.682,137.794,2584999992.0
2005-10-14 22:30:00,137.799,137.868,137.781,137.816,3215199994.0
2005-10-14 22:45:00,137.809,137.809,137.705,137.715,2882199998.0
2005-10-16 23:00:00,137.77,137.864,137.768,137.86,1765599999.0
2005-10-16 23:15:00,137.818,137.911,137.79,137.853,1794699987.0
2005-10-16 23:30:00,137.879,137.896,137.811,137.848,1565499995.0
2005-10-16 23:45:00,137.867,137.907,137.817,137.856,1652000001.0
2005-10-17 00:00:00,137.86,137.936,137.775,137.909,1528899995.0
2005-10-17 00:15:00,137.912,137.912,137.842,137.887,1379900003.0
2005-10-17 00:30:00,137.888,137.893,137.836,137.857,1361599992.0
2005-10-17 00:45:00,137.862,137.883,137.8,137.87,1311599996.0
2005-10-17 01:00:00,137.867,137.894,137.802,137.865,1265900003.0
2005-10-17 01:15:00,137.884,137.947,137.844,137.866,1692000003.0
2005-10-17 01:30:00,137.86,137.89,137.836,137.87,1368999990.0
2005-10-17 01:45:00,137.872,137.892,137.765,137.777,1211400005.0
2005-10-17 02:00:00,137.773,137.876,137.678,137.875,1361800000.0
2005-10-17 02:15:00,137.882,138.041,137.811,137.916,1616899995.0
2005-10-17 02:30:00,137.903,137.977,137.887,137.929,1190200004.0
2005-10-17 02:45:00,137.933,137.981,137.902,137.944,1273700002.0
2005-10-17 03:00:00,137.943,137.978,137.814,137.834,1360299992.0
2005-10-17 03:15:00,137.812,137.833,137.696,137.725,1604500002.0
2005-10-17 03:30:00,137.724,137.737,137.634,137.713,1367200006.0
2005-10-17 03:45:00,137.718,137.793,137.71,137.793,1178999998.0
2005-10-17 04:00:00,137.802,137.873,137.771,137.855,1441100003.0
2005-10-17 04:15:00,137.844,137.868,137.79,137.796,1110099993.0
2005-10-17 04:30:00,137.807,137.831,137.758,137.776,1346999992.0
2005-10-17 04:45:00,137.781,137.814,137.759,137.79,1253600001.0
2005-10-17 05:00:00,137.795,137.858,137.793,137.857,1198900004.0
2005-10-17 05:15:00,137.852,137.878,137.843,137.866,1202800002.0
2005-10-17 05:30:00,137.855,137.879,137.81,137.85,1255000003.0
2005-10-17 05:45:00,137.855,137.874,137.824,137.863,1107799995.0
2005-10-17 06:00:00,137.854,137.925,137.846,137.9,1212199994.0
2005-10-17 06:15:00,137.908,137.92,137.844,137.857,1038099992.0
2005-10-17 06:30:00,137.859,137.913,137.839,137.865,1172099996.0
2005-10-17 06:45:00,137.878,137.903,137.848,137.9,1297999999.0
2005-10-17 07:00:00,137.908,137.945,137.875,137.88,1353899996.0
2005-10-17 07:15:00,137.874,137.928,137.845,137.923,1214500009.0
2005-10-17 07:30:00,137.932,137.972,137.9,137.97,1584499988.0
2005-10-17 07:45:00,137.958,137.982,137.918,137.94,1429400001.0
2005-10-17 08:00:00,137.928,137.948,137.863,137.884,1288299995.0
2005-10-17 08:15:00,137.898,138.004,137.896,137.994,1279900000.0
2005-10-17 08:30:00,138.003,138.047,137.97,138.043,1646999996.0
2005-10-17 08:45:00,138.042,138.08,138.019,138.062,1758099993.0
2005-10-17 09:00:00,138.062,138.071,137.991,138.011,1352000002.0
2005-10-17 09:15:00,138.002,138.002,137.86,137.897,1333899996.0
2005-10-17 09:30:00,137.905,137.936,137.891,137.923,1290499994.0
2005-10-17 09:45:00,137.932,137.98,137.93,137.96,1146199990.0
2005-10-17 10:00:00,137.949,138.035,137.928,138.026,1102099996.0
2005-10-17 10:15:00,138.028,138.17,138.015,138.16,1445099998.0
2005-10-17 10:30:00,138.155,138.155,138.09,138.1,1391500004.0
2005-10-17 10:45:00,138.095,138.108,137.914,137.958,1498300002.0
2005-10-17 11:00:00,137.982,138.105,137.969,138.089,1418099994.0
2005-10-17 11:15:00,138.08,138.098,138.023,138.035,1475399992.0
2005-10-17 11:30:00,138.035,138.038,137.916,137.989,1500299996.0
2005-10-17 11:45:00,137.983,137.994,137.906,137.923,1546699989.0
2005-10-17 12:00:00,137.922,137.966,137.875,137.905,1581399990.0
2005-10-17 12:15:00,137.901,138.066,137.893,138.06,1349299999.0
2005-10-17 12:30:00,138.063,138.131,138.058,138.115,1509399999.0
2005-10-17 12:45:00,138.118,138.136,138.028,138.037,1593200012.0
2005-10-17 13:00:00,138.033,138.111,138.022,138.102,1360299993.0
2005-10-17 13:15:00,138.093,138.103,138.04,138.045,1338199997.0
2005-10-17 13:30:00,138.054,138.086,138.028,138.056,1447700001.0
2005-10-17 13:45:00,138.053,138.056,137.966,138.005,1165299992.0
2005-10-17 14:00:00,138.021,138.068,137.973,137.978,1667099998.0
2005-10-17 14:15:00,137.977,138.017,137.925,137.927,1252699998.0
2005-10-17 14:30:00,137.929,138.049,137.929,138.049,1409999998.0
2005-10-17 14:45:00,138.045,138.057,137.961,138.049,1274800005.0
2005-10-17 15:00:00,138.077,138.126,138.071,138.073,1358800004.0
2005-10-17 15:15:00,138.054,138.122,138.054,138.112,1429799992.0
2005-10-17 15:30:00,138.109,138.113,138.067,138.067,1495199995.0
2005-10-17 15:45:00,138.07,138.085,138.005,138.035,1498900007.0
2005-10-17 16:00:00,138.026,138.032,137.967,138.007,1108099999.0
2005-10-17 16:15:00,138.008,138.025,137.94,137.993,1242700005.0
2005-10-17 16:30:00,137.997,138.092,137.985,138.042,1372999997.0
2005-10-17 16:45:00,138.043,138.109,138.033,138.109,1373199998.0
2005-10-17 17:00:00,138.127,138.172,138.092,138.158,1444899986.0
2005-10-17 17:15:00,138.157,138.187,138.13,138.172,1340399996.0
2005-10-17 17:30:00,138.168,138.2,138.147,138.194,1319099991.0
2005-10-17 17:45:00,138.192,138.27,138.175,138.255,1447100004.0
2005-10-17 18:00:00,138.257,138.378,138.257,138.293,19793499957.0
2005-10-17 18:15:00,138.297,138.357,138.277,138.333,15698199938.0
2005-10-17 18:30:00,138.33,138.388,138.282,138.367,11601099986.0
2005-10-17 18:45:00,138.367,138.442,138.34,138.419,9917099999.0
2005-10-17 19:00:00,138.415,138.45,138.366,138.382,7265299996.0
2005-10-17 19:15:00,138.373,138.397,138.33,138.388,9052899979.0
2005-10-17 19:30:00,138.391,138.405,138.303,138.321,8089499994.0
2005-10-17 19:45:00,138.321,138.347,138.25,138.284,6502599988.0
2005-10-17 20:00:00,138.291,138.291,138.176,138.23,6361300003.0
2005-10-17 20:15:00,138.237,138.275,138.222,138.265,7618100010.0
2005-10-17 20:30:00,138.261,138.285,138.24,138.243,11126900027.0
2005-10-17 20:45:00,138.246,138.254,138.174,138.216,11481300038.0
2005-10-17 21:00:00,138.212,138.226,138.151,138.19,8338999972.0
2005-10-17 21:15:00,138.191,138.224,138.179,138.204,8398499980.0
2005-10-17 21:30:00,138.205,138.26,138.205,138.228,3849100003.0
2005-10-17 21:45:00,138.232,138.262,138.202,138.202,2482300001.0
2005-10-17 22:00:00,138.196,138.237,138.142,138.225,2646399992.0
2005-10-17 22:15:00,138.224,138.243,138.179,138.21,2729099993.0
2005-10-17 22:30:00,138.214,138.223,138.112,138.152,3533799993.0
2005-10-17 22:45:00,138.151,138.197,138.134,138.145,2884799986.0
2005-10-17 23:00:00,138.182,138.21,138.137,138.197,1738399999.0
2005-10-17 23:15:00,138.178,138.211,138.13,138.194,1726700000.0
2005-10-17 23:30:00,138.189,138.202,138.098,138.126,1512200003.0
2005-10-17 23:45:00,138.125,138.166,138.084,138.128,1527900004.0
2005-10-18 00:00:00,138.127,138.168,138.085,138.107,977600003.0
2005-10-18 00:15:00,138.113,138.12,138.085,138.11,1344299994.0
2005-10-18 00:30:00,138.112,138.149,138.005,138.129,1432799995.0
2005-10-18 00:45:00,138.137,138.269,138.133,138.222,1625399996.0
2005-10-18 01:00:00,138.235,138.282,138.209,138.248,1317999996.0
2005-10-18 01:15:00,138.252,138.319,138.238,138.313,1642999992.0
2005-10-18 01:30:00,138.31,138.392,138.222,138.38,1601200005.0
2005-10-18 01:45:00,138.382,138.403,138.316,138.366,1481100003.0
2005-10-18 02:00:00,138.366,138.388,138.275,138.353,1433800001.0
2005-10-18 02:15:00,138.36,138.416,138.264,138.278,1229899997.0
2005-10-18 02:30:00,138.271,138.285,138.197,138.219,1585999997.0
2005-10-18 02:45:00,138.224,138.314,138.182,138.264,1341799999.0
2005-10-18 03:00:00,138.277,138.339,138.274,138.31,1475799996.0
2005-10-18 03:15:00,138.32,138.356,138.283,138.308,1528899996.0
2005-10-18 03:30:00,138.31,138.328,138.264,138.281,1279400003.0
2005-10-18 03:45:00,138.303,138.358,138.292,138.338,1182399996.0
2005-10-18 04:00:00,138.333,138.347,138.279,138.3,1175499995.0
2005-10-18 04:15:00,138.302,138.339,138.289,138.323,1194599997.0
2005-10-18 04:30:00,138.33,138.336,138.284,138.336,1141899992.0
2005-10-18 04:45:00,138.332,138.341,138.266,138.33,1176499998.0
2005-10-18 05:00:00,138.31,138.332,138.235,138.314,1482299999.0
2005-10-18 05:15:00,138.317,138.349,138.29,138.345,1248499993.0
2005-10-18 05:30:00,138.335,138.366,138.296,138.335,761099996.0
2005-10-18 05:45:00,138.338,138.356,138.313,138.313,1233299998.0
2005-10-18 06:00:00,138.301,138.334,138.277,138.318,1152099987.0
2005-10-18 06:15:00,138.341,138.37,138.317,138.324,1545699986.0
2005-10-18 06:30:00,138.323,138.349,138.243,138.244,1314100003.0
2005-10-18 06:45:00,138.251,138.342,138.251,138.337,1584300002.0
2005-10-18 07:00:00,138.343,138.365,138.29,138.309,1371699993.0
2005-10-18 07:15:00,138.306,138.347,138.263,138.322,1232599996.0
2005-10-18 07:30:00,138.321,138.369,138.305,138.323,1552099996.0
2005-10-18 07:45:00,138.318,138.357,138.286,138.291,1027099998.0
2005-10-18 08:00:00,138.291,138.347,138.26,138.309,1435999996.0
2005-10-18 08:15:00,138.315,138.387,138.315,138.353,1385499999.0
2005-10-18 08:30:00,138.341,138.36,138.3,138.321,1418700001.0
2005-10-18 08:45:00,138.327,138.327,138.213,138.293,1352900002.0
2005-10-18 09:00:00,138.297,138.354,138.268,138.347,1514699998.0
2005-10-18 09:15:00,138.347,138.392,138.3,138.392,1496699997.0
2005-10-18 09:30:00,138.396,138.501,138.388,138.454,1412799998.0
2005-10-18 09:45:00,138.458,138.552,138.35,138.397,1341600001.0
2005-10-18 10:00:00,138.4,138.443,138.313,138.438,1377600000.0
2005-10-18 10:15:00,138.443,138.507,138.417,138.425,1519300005.0
2005-10-18 10:30:00,138.424,138.465,138.394,138.432,1315900000.0
2005-10-18 10:45:00,138.445,138.54,138.405,138.526,1257999995.0
2005-10-18 11:00:00,138.52,138.647,138.499,138.613,1510200003.0
2005-10-18 11:15:00,138.603,138.62,138.551,138.555,1519500004.0
2005-10-18 11:30:00,138.56,138.581,138.487,138.514,1452199991.0
2005-10-18 11:45:00,138.517,138.541,138.419,138.473,1863200018.0
2005-10-18 12:00:00,138.46,138.477,138.402,138.405,1481199994.0
2005-10-18 12:15:00,138.396,138.41,138.26,138.29,1303199994.0
2005-10-18 12:30:00,138.28,138.352,138.28,138.286,1156499998.0
2005-10-18 12:45:00,138.289,138.371,138.27,138.31,1528599997.0
2005-10-18 13:00:00,138.319,138.356,138.247,138.356,1057000000.0
2005-10-18 13:15:00,138.356,138.392,138.288,138.289,1293999996.0
2005-10-18 13:30:00,138.294,138.306,138.263,138.269,1192999988.0
2005-10-18 13:45:00,138.271,138.301,138.25,138.281,1046099994.0
2005-10-18 14:00:00,138.287,138.304,138.259,138.279,1291999996.0
2005-10-18 14:15:00,138.279,138.338,138.256,138.307,1401599994.0
2005-10-18 14:30:00,138.267,138.278,138.216,138.25,1352299993.0
2005-10-18 14:45:00,138.245,138.273,138.174,138.257,1245400000.0
2005-10-18 15:00:00,138.222,138.226,138.105,138.21,1499199991.0
2005-10-18 15:15:00,138.204,138.295,138.198,138.251,1427699994.0
2005-10-18 15:30:00,138.252,138.258,138.205,138.225,1599099992.0
2005-10-18 15:45:00,138.226,138.34,138.204,138.288,1109199994.0
2005-10-18 16:00:00,138.29,138.33,138.263,138.285,1516800004.0
2005-10-18 16:15:00,138.282,138.323,138.215,138.252,1172799994.0
2005-10-18 16:30:00,138.259,138.299,138.109,138.177,1363300007.0
2005-10-18 16:45:00,138.183,138.237,138.137,138.149,1238500003.0
2005-10-18 17:00:00,138.13,138.256,138.117,138.239,1461399993.0
2005-10-18 17:15:00,138.234,138.254,138.119,138.128,1460299999.0
2005-10-18 17:30:00,138.134,138.185,138.102,138.128,1208100004.0
2005-10-18 17:45:00,138.122,138.129,138.083,138.11,1322799988.0
2005-10-18 18:00:00,138.108,138.166,138.099,138.123,17989399994.0
2005-10-18 18:15:00,138.126,138.132,138.03,138.062,15757199988.0
2005-10-18 18:30:00,138.062,138.094,138.035,138.066,11880800001.0
2005-10-18 18:45:00,138.063,138.18,138.063,138.17,9723799980.0
2005-10-18 19:00:00,138.163,138.263,138.163,138.248,8249999987.0
2005-10-18 19:15:00,138.233,138.378,138.189,138.317,8215800004.0
2005-10-18 19:30:00,138.321,138.387,138.284,138.3,9167999988.0
2005-10-18 19:45:00,138.304,138.33,138.262,138.309,6622699999.0
2005-10-18 20:00:00,138.314,138.319,138.232,138.257,7233299986.0
2005-10-18 20:15:00,138.259,138.314,138.25,138.272,7563599981.0
2005-10-18 20:30:00,138.272,138.316,138.254,138.272,10956299993.0
2005-10-18 20:45:00,138.28,138.3,138.244,138.258,11031399982.0
2005-10-18 21:00:00,138.27,138.301,138.255,138.27,8594399953.0
2005-10-18 21:15:00,138.27,138.291,138.248,138.265,8356099972.0
2005-10-18 21:30:00,138.261,138.274,138.225,138.257,4191000004.0
2005-10-18 21:45:00,138.26,138.29,138.255,138.263,2282599994.0
2005-10-18 22:00:00,138.263,138.31,138.263,138.288,2997799988.0
2005-10-18 22:15:00,138.291,138.304,138.266,138.3,2820199998.0
2005-10-18 22:30:00,138.298,138.316,138.269,138.301,3234399990.0
2005-10-18 22:45:00,138.303,138.347,138.277,138.305,2500799996.0
2005-10-18 23:00:00,138.352,138.419,138.307,138.419,1326800007.0
2005-10-18 23:15:00,138.383,138.43,138.34,138.381,1190800003.0
2005-10-18 23:30:00,138.363,138.419,138.359,138.382,1224899997.0
2005-10-18 23:45:00,138.374,138.396,138.349,138.366,1398399993.0
2005-10-19 00:00:00,138.352,138.38,138.313,138.362,1390899991.0
2005-10-19 00:15:00,138.365,138.382,138.328,138.348,1400300000.0
2005-10-19 00:30:00,138.352,138.405,138.347,138.405,1399500005.0
2005-10-19 00:45:00,138.403,138.425,138.348,138.36,1495899999.0
2005-10-19 01:00:00,138.345,138.361,138.249,138.271,1531100004.0
2005-10-19 01:15:00,138.265,138.307,138.231,138.27,1474399997.0
2005-10-19 01:30:00,138.275,138.316,138.254,138.282,1691399988.0
2005-10-19 01:45:00,138.278,138.278,138.122,138.163,1178999998.0
2005-10-19 02:00:00,138.167,138.234,138.138,138.16,1342499994.0
2005-10-19 02:15:00,138.181,138.191,138.142,138.15,1193599994.0
2005-10-19 02:30:00,138.146,138.216,138.131,138.216,1238099999.0
2005-10-19 02:45:00,138.212,138.237,138.18,138.218,1349500003.0
2005-10-19 03:00:00,138.213,138.236,138.165,138.194,1417599998.0
2005-10-19 03:15:00,138.194,138.204,138.164,138.173,1200799994.0
2005-10-19 03:30:00,138.163,138.19,138.13,138.134,1358999999.0
2005-10-19 03:45:00,138.142,138.155,138.119,138.124,1075000000.0
2005-10-19 04:00:00,138.122,138.166,138.065,138.164,1367999996.0
2005-10-19 04:15:00,138.156,138.161,138.105,138.112,1079400002.0
2005-10-19 04:30:00,138.117,138.127,138.085,138.098,923400001.0
2005-10-19 04:45:00,138.087,138.103,138.038,138.05,1130999996.0
2005-10-19 05:00:00,138.05,138.15,138.043,138.089,1296300001.0
2005-10-19 05:15:00,138.095,138.113,138.053,138.113,1001799995.0
2005-10-19 05:30:00,138.103,138.147,138.045,138.13,960500002.0
2005-10-19 05:45:00,138.13,138.142,138.081,138.124,1100699999.0
2005-10-19 06:00:00,138.123,138.157,138.121,138.138,1330999995.0
2005-10-19 06:15:00,138.143,138.161,138.11,138.127,1082699999.0
2005-10-19 06:30:00,138.12,138.153,138.098,138.135,1200600005.0
2005-10-19 06:45:00,138.133,138.149,138.113,138.135,1204599998.0
2005-10-19 07:00:00,138.128,138.138,138.09,138.109,1535899998.0
2005-10-19 07:15:00,138.11,138.188,138.097,138.188,1282099992.0
2005-10-19 07:30:00,138.186,138.224,138.15,138.166,1205199997.0
2005-10-19 07:45:00,138.154,138.229,138.135,138.219,1077500006.0
2005-10-19 08:00:00,138.208,138.226,138.148,138.199,1343799993.0
2005-10-19 08:15:00,138.195,138.235,138.161,138.223,1266299992.0
2005-10-19 08:30:00,138.213,138.214,137.728,137.805,1674899996.0
2005-10-19 08:45:00,137.804,137.851,137.772,137.778,1323600006.0
2005-10-19 09:00:00,137.775,137.847,137.707,137.831,1532500008.0
2005-10-19 09:15:00,137.815,137.86,137.737,137.814,1129899998.0
2005-10-19 09:30:00,137.828,137.879,137.787,137.858,1290199989.0
2005-10-19 09:45:00,137.863,137.863,137.741,137.79,1473300001.0
2005-10-19 10:00:00,137.773,137.804,137.713,137.752,1479100001.0
2005-10-19 10:15:00,137.744,137.755,137.679,137.687,1551899989.0
2005-10-19 10:30:00,137.69,137.726,137.641,137.681,1387600001.0
2005-10-19 10:45:00,137.678,137.787,137.674,137.77,1641699999.0
2005-10-19 11:00:00,137.772,138.01,137.716,138.007,1299899994.0
2005-10-19 11:15:00,138.017,138.098,137.936,138.083,1651099992.0
2005-10-19 11:30:00,138.09,138.18,137.997,138.01,1265799996.0
2005-10-19 11:45:00,138.013,138.084,138.002,138.071,1492300000.0
2005-10-19 12:00:00,138.065,138.084,138.039,138.051,1574400010.0
2005-10-19 12:15:00,138.056,138.297,138.045,138.279,1187300006.0
2005-10-19 12:30:00,138.278,138.296,138.163,138.296,1334699991.0
2005-10-19 12:45:00,138.323,138.373,138.221,138.244,1557100002.0
2005-10-19 13:00:00,138.245,138.245,138.09,138.09,1747399996.0
2005-10-19 13:15:00,138.07,138.141,138.063,138.112,1082800005.0
2005-10-19 13:30:00,138.114,138.121,138.06,138.085,1304899995.0
2005-10-19 13:45:00,138.077,138.184,138.073,138.133,1251599991.0
2005-10-19 14:00:00,138.145,138.178,138.023,138.039,1398599995.0
2005-10-19 14:15:00,138.035,138.118,138.019,138.105,1256399996.0
2005-10-19 14:30:00,138.11,138.193,138.076,138.141,1387899998.0
2005-10-19 14:45:00,138.133,138.194,138.114,138.156,1091899999.0
2005-10-19 15:00:00,138.18,138.248,138.126,138.202,1431800000.0
2005-10-19 15:15:00,138.207,138.216,138.157,138.165,1326199998.0
2005-10-19 15:30:00,138.151,138.255,138.134,138.245,1523800001.0
2005-10-19 15:45:00,138.247,138.325,138.223,138.3,1498099991.0
2005-10-19 16:00:00,138.293,138.372,138.233,138.326,1346900006.0
2005-10-19 16:15:00,138.323,138.356,138.277,138.278,1284100009.0
2005-10-19 16:30:00,138.285,138.329,138.267,138.3,1563700001.0
2005-10-19 16:45:00,138.31,138.427,138.308,138.414,1684099991.0
2005-10-19 17:00:00,138.417,138.518,138.417,138.518,1169499997.0
2005-10-19 17:15:00,138.502,138.546,138.464,138.538,1454599994.0
2005-10-19 17:30:00,138.534,138.549,138.454,138.472,1362300001.0
2005-10-19 17:45:00,138.471,138.475,138.38,138.38,1484000000.0
2005-10-19 18:00:00,138.384,138.424,138.326,138.4,20179800004.0
2005-10-19 18:15:00,138.404,138.409,138.366,138.378,15775799997.0
2005-10-19 18:30:00,138.397,138.406,138.298,138.317,11682899990.0
2005-10-19 18:45:00,138.307,138.317,138.21,138.256,9599599979.0
2005-10-19 19:00:00,138.257,138.314,138.226,138.232,7334500006.0
2005-10-19 19:15:00,138.225,138.318,138.223,138.297,8540800002.0
2005-10-19 19:30:00,138.302,138.328,138.241,138.278,9070899999.0
2005-10-19 19:45:00,138.268,138.29,138.203,138.229,5554099993.0
2005-10-19 20:00:00,138.233,138.233,138.167,138.184,6871499994.0
2005-10-19 20:15:00,138.186,138.243,138.164,138.238,7504800023.0
2005-10-19 20:30:00,138.232,138.245,138.177,138.21,11435699997.0
2005-10-19 20:45:00,138.22,138.269,138.148,138.171,11507699997.0
2005-10-19 21:00:00,138.17,138.242,138.15,138.153,8709899982.0
2005-10-19 21:15:00,138.141,138.254,138.125,138.237,8915799949.0
2005-10-19 21:30:00,138.232,138.283,138.213,138.246,3802699997.0
2005-10-19 21:45:00,138.261,138.342,138.221,138.321,2276800005.0
2005-10-19 22:00:00,138.319,138.331,138.274,138.319,2740799988.0
2005-10-19 22:15:00,138.309,138.326,138.295,138.317,2763999996.0
2005-10-19 22:30:00,138.311,138.356,138.287,138.344,3388999998.0
2005-10-19 22:45:00,138.324,138.412,138.318,138.385,2630999988.0
2005-10-19 23:00:00,138.407,138.42,138.297,138.327,1622799997.0
2005-10-19 23:15:00,138.32,138.38,138.263,138.338,1821900000.0
2005-10-19 23:30:00,138.336,138.336,138.267,138.3,1225300004.0
2005-10-19 23:45:00,138.297,138.335,138.244,138.335,1268299992.0
2005-10-20 00:00:00,138.334,138.351,138.247,138.297,1380400005.0
2005-10-20 00:15:00,138.311,138.39,138.295,138.365,1214399996.0
2005-10-20 00:30:00,138.355,138.402,138.303,138.32,1615200002.0
2005-10-20 00:45:00,138.318,138.341,138.258,138.288,1552399980.0
2005-10-20 01:00:00,138.283,138.31,138.198,138.208,1582800006.0
2005-10-20 01:15:00,138.196,138.26,138.174,138.223,1268400000.0
2005-10-20 01:30:00,138.22,138.273,138.187,138.23,1647999992.0
2005-10-20 01:45:00,138.234,138.235,138.115,138.161,1378799998.0
2005-10-20 02:00:00,138.172,138.238,138.165,138.23,1268100003.0
2005-10-20 02:15:00,138.249,138.31,138.218,138.229,1491399996.0
2005-10-20 02:30:00,138.226,138.281,138.213,138.268,1295300002.0
2005-10-20 02:45:00,138.263,138.341,138.24,138.329,1719199997.0
2005-10-20 03:00:00,138.327,138.336,138.253,138.285,1151700001.0
2005-10-20 03:15:00,138.304,138.306,138.212,138.24,1209399998.0
2005-10-20 03:30:00,138.25,138.262,138.205,138.233,1324499992.0
2005-10-20 03:45:00,138.238,138.285,138.22,138.236,1469499996.0
2005-10-20 04:00:00,138.232,138.279,138.221,138.258,1196300000.0
2005-10-20 04:15:00,138.264,138.326,138.25,138.286,1125699993.0
2005-10-20 04:30:00,138.307,138.326,138.279,138.313,1230600003.0
2005-10-20 04:45:00,138.316,138.321,138.28,138.305,1349600003.0
2005-10-20 05:00:00,138.299,138.362,138.287,138.351,1350399997.0
2005-10-20 05:15:00,138.367,138.367,138.322,138.355,1527499993.0
2005-10-20 05:30:00,138.352,138.377,138.339,138.37,1166200004.0
2005-10-20 05:45:00,138.37,138.377,138.263,138.291,1226699994.0
2005-10-20 06:00:00,138.289,138.333,138.281,138.32,1354599999.0
2005-10-20 06:15:00,138.325,138.352,138.301,138.319,1270799989.0
2005-10-20 06:30:00,138.322,138.415,138.293,138.414,1261500001.0
2005-10-20 06:45:00,138.414,138.451,138.38,138.421,1274000000.0
2005-10-20 07:00:00,138.432,138.447,138.383,138.43,1571700005.0
2005-10-20 07:15:00,138.419,138.452,138.408,138.448,1316699997.0
2005-10-20 07:30:00,138.445,138.473,138.409,138.45,1517099996.0
2005-10-20 07:45:00,138.44,138.449,138.404,138.425,863400001.0
2005-10-20 08:00:00,138.412,138.51,138.394,138.503,1300100003.0
2005-10-20 08:15:00,138.491,138.553,138.458,138.465,1421599985.0
2005-10-20 08:30:00,138.464,138.492,138.34,138.35,1455500004.0
2005-10-20 08:45:00,138.339,138.441,138.28,138.42,1556799993.0
2005-10-20 09:00:00,138.41,138.535,138.387,138.49,1299400002.0
2005-10-20 09:15:00,138.48,138.493,138.35,138.367,1266500003.0
2005-10-20 09:30:00,138.37,138.409,138.313,138.365,1421199990.0
2005-10-20 09:45:00,138.381,138.405,138.29,138.339,1530199999.0
2005-10-20 10:00:00,138.321,138.365,138.295,138.335,1371499991.0
2005-10-20 10:15:00,138.342,138.393,138.28,138.293,1814000000.0
2005-10-20 10:30:00,138.296,138.343,138.218,138.25,1443800004.0
2005-10-20 10:45:00,138.254,138.327,138.194,138.197,1539500002.0
2005-10-20 11:00:00,138.209,138.243,138.043,138.089,1484699999.0
2005-10-20 11:15:00,138.068,138.141,138.05,138.077,1415600004.0
2005-10-20 11:30:00,138.083,138.229,138.054,138.22,1683299994.0
2005-10-20 11:45:00,138.211,138.307,138.163,138.222,1379799998.0
2005-10-20 12:00:00,138.215,138.216,138.12,138.19,1397900002.0
2005-10-20 12:15:00,138.203,138.264,138.133,138.231,1052999998.0
2005-10-20 12:30:00,138.225,138.238,138.183,138.186,1416599994.0
2005-10-20 12:45:00,138.19,138.222,138.14,138.17,1184099990.0
2005-10-20 13:00:00,138.185,138.249,138.178,138.2,1351700006.0
2005-10-20 13:15:00,138.199,138.239,138.194,138.194,1111699999.0
2005-10-20 13:30:00,138.195,138.211,138.156,138.16,1352499997.0
2005-10-20 13:45:00,138.159,138.213,138.128,138.189,896300001.0
2005-10-20 14:00:00,138.194,138.198,138.134,138.182,1704300007.0
2005-10-20 14:15:00,138.167,138.208,138.112,138.154,1221799994.0
2005-10-20 14:30:00,138.152,138.154,138.082,138.134,1582300005.0
2005-10-20 14:45:00,138.128,138.144,138.077,138.121,1335599997.0
2005-10-20 15:00:00,138.128,138.166,138.079,138.115,1375099998.0
2005-10-20 15:15:00,138.095,138.144,138.076,138.101,1476399992.0
2005-10-20 15:30:00,138.107,138.124,138.081,138.105,1531600008.0
2005-10-20 15:45:00,138.112,138.242,138.112,138.211,1214200000.0
2005-10-20 16:00:00,138.223,138.273,138.213,138.248,1610400000.0
2005-10-20 16:15:00,138.248,138.328,138.23,138.286,1138399996.0
2005-10-20 16:30:00,138.289,138.343,138.265,138.315,1266299997.0
2005-10-20 16:45:00,138.32,138.335,138.27,138.317,1187300000.0
2005-10-20 17:00:00,138.311,138.369,138.27,138.28,1461499995.0
2005-10-20 17:15:00,138.28,138.36,138.255,138.327,1326600008.0
2005-10-20 17:30:00,138.337,138.454,138.31,138.415,1334999987.0
2005-10-20 17:45:00,138.417,138.431,138.298,138.313,1338000000.0
2005-10-20 18:00:00,138.288,138.38,138.218,138.355,19178299955.0
2005-10-20 18:15:00,138.341,138.413,138.292,138.366,16453999971.0
2005-10-20 18:30:00,138.36,138.452,138.359,138.402,11815899943.0
2005-10-20 18:45:00,138.4,138.403,138.292,138.308,9985099978.0
2005-10-20 19:00:00,138.31,138.458,138.304,138.457,7468299992.0
2005-10-20 19:15:00,138.452,138.467,138.414,138.435,9054299994.0
2005-10-20 19:30:00,138.439,138.504,138.412,138.463,8527600006.0
2005-10-20 19:45:00,138.461,138.484,138.424,138.458,6660599998.0
2005-10-20 20:00:00,138.463,138.5,138.438,138.483,7178599988.0
2005-10-20 20:15:00,138.488,138.51,138.435,138.502,7597499972.0
2005-10-20 20:30:00,138.489,138.517,138.384,138.484,11321199964.0
2005-10-20 20:45:00,138.48,138.481,138.399,138.423,11095399998.0
2005-10-20 21:00:00,138.43,138.451,138.392,138.423,8924999993.0
2005-10-20 21:15:00,138.425,138.632,138.425,138.625,7962099985.0
2005-10-20 21:30:00,138.613,138.64,138.561,138.618,4132999997.0
2005-10-20 21:45:00,138.606,138.653,138.584,138.607,2458000000.0
2005-10-20 22:00:00,138.61,138.64,138.595,138.635,2953599998.0
2005-10-20 22:15:00,138.64,138.645,138.586,138.594,2637400006.0
2005-10-20 22:30:00,138.594,138.618,138.547,138.59,3116199996.0
2005-10-20 22:45:00,138.579,138.615,138.56,138.585,2998499989.0
2005-10-20 23:00:00,138.62,138.651,138.549,138.582,1679399984.0
2005-10-20 23:15:00,138.605,138.648,138.545,138.597,1640800005.0
2005-10-20 23:30:00,138.598,138.599,138.534,138.577,1296900000.0
2005-10-20 23:45:00,138.587,138.601,138.561,138.572,1369099996.0
2005-10-21 00:00:00,138.562,138.578,138.489,138.578,1154800001.0
2005-10-21 00:15:00,138.593,138.621,138.542,138.61,1483400004.0
2005-10-21 00:30:00,138.612,138.622,138.544,138.563,1356799994.0
2005-10-21 00:45:00,138.564,138.602,138.564,138.573,1396799999.0
2005-10-21 01:00:00,138.579,138.608,138.554,138.588,1360799996.0
2005-10-21 01:15:00,138.588,138.618,138.573,138.618,1429500006.0
2005-10-21 01:30:00,138.624,138.759,138.614,138.751,1513799998.0
2005-10-21 01:45:00,138.751,138.785,138.484,138.618,1165900004.0
2005-10-21 02:00:00,138.642,138.779,138.592,138.746,1177699995.0
2005-10-21 02:15:00,138.76,138.954,138.76,138.863,1486800001.0
2005-10-21 02:30:00,138.87,138.999,138.858,138.97,1476600001.0
2005-10-21 02:45:00,138.977,138.986,138.829,138.833,1204700000.0
2005-10-21 03:00:00,138.837,138.837,138.71,138.775,1258600005.0
2005-10-21 03:15:00,138.776,138.876,138.721,138.737,1495999989.0
2005-10-21 03:30:00,138.718,138.805,138.712,138.805,1103200000.0
2005-10-21 03:45:00,138.812,138.82,138.707,138.722,1303400001.0
2005-10-21 04:00:00,138.743,138.782,138.706,138.734,1397199995.0
2005-10-21 04:15:00,138.733,138.784,138.713,138.731,1225899991.0
2005-10-21 04:30:00,138.742,138.781,138.723,138.768,1303899995.0
2005-10-21 04:45:00,138.767,138.897,138.756,138.878,1405799991.0
2005-10-21 05:00:00,138.886,138.908,138.824,138.83,1441099985.0
2005-10-21 05:15:00,138.836,138.838,138.725,138.781,1209099991.0
2005-10-21 05:30:00,138.786,138.838,138.75,138.759,1278899995.0
2005-10-21 05:45:00,138.76,138.878,138.758,138.86,1358199988.0
2005-10-21 06:00:00,138.856,138.882,138.836,138.852,1366599998.0
2005-10-21 06:15:00,138.848,138.957,138.836,138.93,1169800000.0
2005-10-21 06:30:00,138.939,139.011,138.938,138.965,1485399986.0
2005-10-21 06:45:00,138.973,139.059,138.964,138.999,1271599991.0
2005-10-21 07:00:00,139.002,139.04,138.952,138.952,1504000013.0
2005-10-21 07:15:00,138.945,138.972,138.891,138.917,1506800003.0
2005-10-21 07:30:00,138.913,138.913,138.801,138.855,1371700000.0
2005-10-21 07:45:00,138.853,138.939,138.836,138.92,1243100004.0
2005-10-21 08:00:00,138.905,138.995,138.905,138.956,1168300002.0
2005-10-21 08:15:00,138.972,139.011,138.9,138.941,1324800001.0
2005-10-21 08:30:00,138.958,138.969,138.891,138.913,1614200002.0
2005-10-21 08:45:00,138.91,138.914,138.835,138.855,1472499994.0
2005-10-21 09:00:00,138.847,138.898,138.783,138.79,1403099997.0
2005-10-21 09:15:00,138.789,138.789,138.727,138.741,1391599997.0
2005-10-21 09:30:00,138.744,138.776,138.697,138.765,1459700000.0
2005-10-21 09:45:00,138.771,138.831,138.758,138.827,1224399997.0
2005-10-21 10:00:00,138.83,138.852,138.757,138.79,1343900001.0
2005-10-21 10:15:00,138.794,138.848,138.768,138.791,1482199990.0
2005-10-21 10:30:00,138.791,138.808,138.742,138.772,1350200000.0
2005-10-21 10:45:00,138.771,138.777,138.676,138.715,1177899989.0
2005-10-21 11:00:00,138.707,138.727,138.619,138.655,1477199998.0
2005-10-21 11:15:00,138.62,138.696,138.577,138.672,1496599993.0
2005-10-21 11:30:00,138.672,138.759,138.646,138.686,1713300009.0
2005-10-21 11:45:00,138.694,138.703,138.645,138.663,1502299999.0
2005-10-21 12:00:00,138.661,138.686,138.63,138.684,1233700002.0
2005-10-21 12:15:00,138.681,138.691,138.632,138.643,1116299998.0
2005-10-21 12:30:00,138.643,138.712,138.627,138.678,1313600008.0
2005-10-21 12:45:00,138.689,138.699,138.625,138.663,1764699991.0
2005-10-21 13:00:00,138.665,138.74,138.655,138.714,1243699994.0
2005-10-21 13:15:00,138.714,138.767,138.711,138.743,1631199998.0
2005-10-21 13:30:00,138.747,138.759,138.699,138.71,1267299995.0
2005-10-21 13:45:00,138.711,138.767,138.711,138.749,1034399995.0
2005-10-21 14:00:00,138.757,138.843,138.757,138.843,1442100000.0
2005-10-21 14:15:00,138.838,138.883,138.801,138.813,1363600001.0
2005-10-21 14:30:00,138.819,138.915,138.807,138.902,1477100003.0
2005-10-21 14:45:00,138.902,138.947,138.864,138.911,1425099996.0
2005-10-21 15:00:00,138.93,138.936,138.815,138.873,1348399999.0
2005-10-21 15:15:00,138.857,138.868,138.798,138.813,1624100006.0
2005-10-21 15:30:00,138.808,138.928,138.796,138.905,1307400006.0
2005-10-21 15:45:00,138.922,138.948,138.867,138.898,1303199993.0
2005-10-21 16:00:00,138.892,138.936,138.865,138.933,1498600012.0
2005-10-21 16:15:00,138.945,139.055,138.938,138.985,1404199995.0
2005-10-21 16:30:00,138.995,139.027,138.93,138.941,1248000000.0
2005-10-21 16:45:00,138.938,139.011,138.908,139.0,1444800002.0
2005-10-21 17:00:00,139.003,139.114,138.967,139.092,1530599995.0
2005-10-21 17:15:00,139.09,139.092,138.647,138.66,1203999998.0
2005-10-21 17:30:00,138.642,138.703,138.617,138.681,1364300003.0
2005-10-21 17:45:00,138.662,138.746,138.582,138.598,1639100003.0
2005-10-21 18:00:00,138.595,138.719,138.585,138.598,17351499991.0
2005-10-21 18:15:00,138.595,138.631,138.481,138.524,15425299998.0
2005-10-21 18:30:00,138.524,138.609,138.511,138.605,11294299987.0
2005-10-21 18:45:00,138.6,138.622,138.551,138.607,9301799996.0
2005-10-21 19:00:00,138.605,138.633,138.517,138.517,7808199979.0
2005-10-21 19:15:00,138.53,138.555,138.473,138.473,8681799979.0
2005-10-21 19:30:00,138.47,138.515,138.424,138.431,8587399983.0
2005-10-21 19:45:00,138.425,138.425,138.284,138.36,6123200005.0
2005-10-21 20:00:00,138.37,138.419,138.328,138.409,6935299969.0
2005-10-21 20:15:00,138.41,138.471,138.383,138.432,7754499977.0
2005-10-21 20:30:00,138.428,138.439,138.376,138.418,11617099971.0
2005-10-21 20:45:00,138.422,138.512,138.403,138.512,11138099998.0
2005-10-21 21:00:00,138.52,138.587,138.459,138.573,8993299984.0
2005-10-21 21:15:00,138.57,138.587,138.484,138.495,8225399989.0
2005-10-21 21:30:00,138.492,138.56,138.489,138.521,3660499988.0
2005-10-21 21:45:00,138.524,138.545,138.484,138.484,2491399998.0
2005-10-21 22:00:00,138.485,138.508,138.466,138.495,2735599989.0
2005-10-21 22:15:00,138.503,138.524,138.475,138.478,2596299992.0
2005-10-21 22:30:00,138.48,138.543,138.459,138.533,3366900003.0
2005-10-21 22:45:00,138.53,138.576,138.446,138.507,2321600003.0
2005-10-23 23:00:00,138.368,138.393,138.3,138.376,1529899997.0
2005-10-23 23:15:00,138.38,138.386,138.328,138.369,1680600006.0
2005-10-23 23:30:00,138.377,138.441,138.311,138.409,1381600000.0
2005-10-23 23:45:00,138.4,138.495,138.369,138.397,1374999993.0
2005-10-24 00:00:00,138.383,138.409,138.372,138.39,1129299993.0
2005-10-24 00:15:00,138.431,138.431,138.353,138.38,1526899998.0
2005-10-24 00:30:00,138.382,138.396,138.314,138.359,1286799997.0
2005-10-24 00:45:00,138.356,138.377,138.332,138.355,1659499995.0
2005-10-24 01:00:00,138.345,138.364,138.319,138.356,1170699996.0
2005-10-24 01:15:00,138.368,138.373,138.303,138.366,1275799998.0
2005-10-24 01:30:00,138.347,138.347,138.256,138.257,1685500002.0
2005-10-24 01:45:00,138.268,138.292,138.223,138.227,1149900001.0
2005-10-24 02:00:00,138.23,138.354,138.23,138.346,1304799992.0
2005-10-24 02:15:00,138.349,138.356,138.295,138.31,1345499997.0
2005-10-24 02:30:00,138.316,138.338,138.289,138.307,1129700000.0
2005-10-24 02:45:00,138.315,138.379,138.315,138.342,1505399992.0
2005-10-24 03:00:00,138.344,138.35,138.292,138.294,1169499994.0
2005-10-24 03:15:00,138.296,138.321,138.285,138.316,1484200004.0
2005-10-24 03:30:00,138.315,138.349,138.309,138.313,1123300001.0
2005-10-24 03:45:00,138.324,138.341,138.234,138.293,1086100001.0
2005-10-24 04:00:00,138.302,138.33,138.255,138.296,1399500010.0
2005-10-24 04:15:00,138.284,138.29,138.202,138.219,1369400003.0
2005-10-24 04:30:00,138.225,138.246,138.2,138.21,1036399998.0
2005-10-24 04:45:00,138.192,138.202,138.153,138.169,1072300001.0
2005-10-24 05:00:00,138.172,138.183,138.117,138.164,1095199999.0
2005-10-24 05:15:00,138.168,138.217,138.121,138.215,978199992.0
2005-10-24 05:30:00,138.204,138.244,138.198,138.233,986099994.0
2005-10-24 05:45:00,138.22,138.256,138.195,138.219,1370699992.0
2005-10-24 06:00:00,138.222,138.245,138.173,138.223,1395200002.0
2005-10-24 06:15:00,138.225,138.242,138.167,138.22,1104900002.0
2005-10-24 06:30:00,138.223,138.234,138.141,138.185,1241199997.0
2005-10-24 06:45:00,138.186,138.244,138.182,138.22,1455300004.0
2005-10-24 07:00:00,138.228,138.233,138.161,138.178,1487499992.0
2005-10-24 07:15:00,138.175,138.196,138.136,138.172,1264099990.0
2005-10-24 07:30:00,138.187,138.219,138.131,138.202,1335699994.0
2005-10-24 07:45:00,138.193,138.242,138.183,138.234,1371799996.0
2005-10-24 08:00:00,138.237,138.237,138.107,138.133,1409399994.0
2005-10-24 08:15:00,138.138,138.166,138.085,138.089,1389500001.0
2005-10-24 08:30:00,138.079,138.097,138.042,138.093,1440199997.0
2005-10-24 08:45:00,138.092,138.14,138.06,138.134,1172399991.0
2005-10-24 09:00:00,138.127,138.157,138.08,138.092,1338499993.0
2005-10-24 09:15:00,138.104,138.118,138.049,138.049,1261500004.0
2005-10-24 09:30:00,138.048,138.071,137.969,138.062,1066799992.0
2005-10-24 09:45:00,138.065,138.078,138.041,138.072,1178099995.0
2005-10-24 10:00:00,138.08,138.148,138.071,138.113,1087399994.0
2005-10-24 10:15:00,138.11,138.133,138.063,138.093,1460099998.0
2005-10-24 10:30:00,138.101,138.105,138.053,138.092,1404900006.0
2005-10-24 10:45:00,138.097,138.135,138.074,138.132,1327200003.0
2005-10-24 11:00:00,138.152,138.187,138.1,138.12,1381600001.0
2005-10-24 11:15:00,138.11,138.144,138.095,138.112,1566399998.0
2005-10-24 11:30:00,138.117,138.154,138.1,138.148,1476100005.0
2005-10-24 11:45:00,138.152,138.153,138.1,138.14,1476999998.0
2005-10-24 12:00:00,138.138,138.142,138.079,138.099,1412700003.0
2005-10-24 12:15:00,138.1,138.139,138.092,138.135,1245600005.0
2005-10-24 12:30:00,138.138,138.175,138.121,138.162,1091499992.0
2005-10-24 12:45:00,138.158,138.239,138.133,138.208,1402300001.0
2005-10-24 13:00:00,138.207,138.248,138.172,138.188,1144199991.0
2005-10-24 13:15:00,138.193,138.214,138.114,138.138,1121600001.0
2005-10-24 13:30:00,138.139,138.169,138.112,138.155,1393200001.0
2005-10-24 13:45:00,138.162,138.203,138.14,138.174,1212999998.0
2005-10-24 14:00:00,138.178,138.207,138.114,138.124,1700200004.0
2005-10-24 14:15:00,138.117,138.137,138.04,138.089,1442099994.0
2005-10-24 14:30:00,138.08,138.105,138.036,138.06,1477999999.0
2005-10-24 14:45:00,138.055,138.127,138.029,138.119,1503399994.0
2005-10-24 15:00:00,138.132,138.219,138.118,138.195,1409500000.0
2005-10-24 15:15:00,138.199,138.304,138.199,138.209,1490799999.0
2005-10-24 15:30:00,138.193,138.193,138.089,138.089,1205899992.0
2005-10-24 15:45:00,138.084,138.086,137.996,138.012,1304399999.0
2005-10-24 16:00:00,138.012,138.172,137.951,138.164,1332500003.0
2005-10-24 16:15:00,138.155,138.206,138.142,138.151,1471400001.0
2005-10-24 16:30:00,138.15,138.195,138.132,138.17,1214000003.0
2005-10-24 16:45:00,138.182,138.182,138.104,138.138,1274600004.0
2005-10-24 17:00:00,138.133,138.18,138.116,138.18,1425599986.0
2005-10-24 17:15:00,138.173,138.225,138.127,138.192,1400299999.0
2005-10-24 17:30:00,138.197,138.222,138.155,138.18,1263700005.0
2005-10-24 17:45:00,138.195,138.221,138.107,138.158,1480099990.0
2005-10-24 18:00:00,138.155,138.361,138.126,138.34,20447699953.0
2005-10-24 18:15:00,138.338,138.455,138.32,138.395,16445699971.0
2005-10-24 18:30:00,138.384,138.415,138.279,138.295,11557599989.0
2005-10-24 18:45:00,138.293,138.361,138.254,138.315,9359699991.0
2005-10-24 19:00:00,138.317,138.396,138.218,138.28,7491899998.0
2005-10-24 19:15:00,138.276,138.35,138.236,138.335,8407000005.0
2005-10-24 19:30:00,138.342,138.361,138.287,138.31,8925500006.0
2005-10-24 19:45:00,138.311,138.322,138.255,138.258,5985499989.0
2005-10-24 20:00:00,138.268,138.278,138.234,138.27,6752399988.0
2005-10-24 20:15:00,138.282,138.325,138.25,138.26,7625799982.0
2005-10-24 20:30:00,138.261,138.295,138.243,138.28,10868499970.0
2005-10-24 20:45:00,138.288,138.405,138.268,138.37,10939999988.0
2005-10-24 21:00:00,138.371,138.376,138.292,138.33,8600099985.0
2005-10-24 21:15:00,138.332,138.381,138.325,138.381,8610799989.0
2005-10-24 21:30:00,138.374,138.397,138.302,138.318,4138999982.0
2005-10-24 21:45:00,138.32,138.363,138.31,138.327,2342499986.0
2005-10-24 22:00:00,138.33,138.374,138.279,138.329,2721300005.0
2005-10-24 22:15:00,138.33,138.348,138.297,138.34,2633699991.0
2005-10-24 22:30:00,138.342,138.36,138.32,138.341,3304299991.0
2005-10-24 22:45:00,138.34,138.376,138.317,138.345,2750500004.0
2005-10-24 23:00:00,138.353,138.38,138.308,138.346,1563899985.0
2005-10-24 23:15:00,138.355,138.366,138.265,138.3,1377700000.0
2005-10-24 23:30:00,138.292,138.31,138.23,138.252,1124900003.0
2005-10-24 23:45:00,138.249,138.249,138.17,138.212,1289499993.0
2005-10-25 00:00:00,138.2,138.219,138.131,138.167,1181000001.0
2005-10-25 00:15:00,138.175,138.187,138.095,138.1,1601500001.0
2005-10-25 00:30:00,138.117,138.178,138.117,138.166,1512799990.0
2005-10-25 00:45:00,138.168,138.246,138.144,138.225,1460799989.0
2005-10-25 01:00:00,138.227,138.315,138.203,138.295,1496399988.0
2005-10-25 01:15:00,138.288,138.305,138.247,138.28,1456799998.0
2005-10-25 01:30:00,138.263,138.307,138.252,138.305,1350000002.0
2005-10-25 01:45:00,138.303,138.303,138.193,138.219,1182999999.0
2005-10-25 02:00:00,138.216,138.246,138.116,138.146,1346599992.0
2005-10-25 02:15:00,138.151,138.169,138.109,138.144,1146299992.0
2005-10-25 02:30:00,138.146,138.196,138.138,138.178,1278999998.0
2005-10-25 02:45:00,138.193,138.209,138.063,138.09,1212500000.0
2005-10-25 03:00:00,138.094,138.104,138.033,138.064,1420700000.0
2005-10-25 03:15:00,138.056,138.092,138.042,138.05,1139899993.0
2005-10-25 03:30:00,138.044,138.067,138.037,138.047,1017799997.0
2005-10-25 03:45:00,138.047,138.078,138.017,138.04,1087700009.0
2005-10-25 04:00:00,138.038,138.081,138.022,138.029,1070500002.0
2005-10-25 04:15:00,138.031,138.061,138.011,138.036,1407799993.0
2005-10-25 04:30:00,138.039,138.07,138.022,138.07,1251699991.0
2005-10-25 04:45:00,138.073,138.073,138.026,138.048,1096300009.0
2005-10-25 05:00:00,138.05,138.059,137.992,138.037,1125500002.0
2005-10-25 05:15:00,138.055,138.175,138.01,138.166,1396599991.0
2005-10-25 05:30:00,138.162,138.172,138.105,138.159,1079499990.0
2005-10-25 05:45:00,138.158,138.253,138.152,138.24,1258600008.0
2005-10-25 06:00:00,138.24,138.304,138.207,138.232,1411200004.0
2005-10-25 06:15:00,138.231,138.249,138.211,138.243,1348200002.0
2005-10-25 06:30:00,138.237,138.262,138.218,138.245,1351599996.0
2005-10-25 06:45:00,138.246,138.272,138.235,138.249,1215499998.0
2005-10-25 07:00:00,138.257,138.258,138.194,138.214,1295900004.0
2005-10-25 07:15:00,138.209,138.257,138.183,138.197,1359100006.0
2005-10-25 07:30:00,138.197,138.227,138.137,138.164,1255400000.0
2005-10-25 07:45:00,138.169,138.284,138.163,138.278,1275299999.0
2005-10-25 08:00:00,138.263,138.267,138.117,138.129,1141700001.0
2005-10-25 08:15:00,138.137,138.208,138.122,138.161,1547699989.0
2005-10-25 08:30:00,138.154,138.177,138.108,138.115,1688300002.0
2005-10-25 08:45:00,138.12,138.218,138.118,138.185,1464299986.0
2005-10-25 09:00:00,138.175,138.191,138.122,138.135,1449699999.0
2005-10-25 09:15:00,138.138,138.198,138.136,138.155,1364800001.0
2005-10-25 09:30:00,138.178,138.318,138.163,138.305,1144700000.0
2005-10-25 09:45:00,138.314,138.339,138.275,138.32,1353899993.0
2005-10-25 10:00:00,138.323,138.456,138.307,138.444,1355999992.0
2005-10-25 10:15:00,138.451,138.659,138.444,138.628,1615399991.0
2005-10-25 10:30:00,138.632,138.733,138.619,138.68,1457799995.0
2005-10-25 10:45:00,138.675,138.711,138.615,138.646,1384799993.0
2005-10-25 11:00:00,138.65,138.723,138.635,138.721,1323999998.0
2005-10-25 11:15:00,138.724,138.786,138.704,138.737,1386099996.0
2005-10-25 11:30:00,138.741,138.751,138.629,138.745,1479399996.0
2005-10-25 11:45:00,138.747,138.747,138.648,138.719,1451200005.0
2005-10-25 12:00:00,138.725,138.751,138.683,138.732,1363499999.0
2005-10-25 12:15:00,138.726,138.759,138.686,138.695,1314199996.0
2005-10-25 12:30:00,138.691,138.714,138.664,138.69,1583799991.0
2005-10-25 12:45:00,138.703,138.941,138.678,138.89,1335799990.0
2005-10-25 13:00:00,138.888,138.913,138.843,138.888,1493100001.0
2005-10-25 13:15:00,138.889,138.986,138.885,138.912,1260399998.0
2005-10-25 13:30:00,138.914,138.914,138.846,138.863,1212299995.0
2005-10-25 13:45:00,138.862,138.881,138.805,138.81,1011199999.0
2005-10-25 14:00:00,138.82,138.87,138.715,138.752,1525000004.0
2005-10-25 14:15:00,138.762,138.834,138.736,138.825,1563799994.0
2005-10-25 14:30:00,138.822,138.868,138.79,138.841,1412700002.0
2005-10-25 14:45:00,138.844,139.019,138.831,138.963,1429400003.0
2005-10-25 15:00:00,138.98,138.987,138.895,138.94,1318800005.0
2005-10-25 15:15:00,138.932,138.956,138.829,138.845,1515299996.0
2005-10-25 15:30:00,138.842,138.91,138.771,138.91,1424999995.0
2005-10-25 15:45:00,138.907,138.928,138.828,138.871,1640100002.0
2005-10-25 16:00:00,138.875,139.119,138.873,138.976,1658100013.0
2005-10-25 16:15:00,138.968,139.004,138.856,138.882,1720499999.0
2005-10-25 16:30:00,138.874,138.874,138.787,138.84,1521599998.0
2005-10-25 16:45:00,138.857,138.87,138.69,138.695,1407499998.0
2005-10-25 17:00:00,138.684,138.787,138.67,138.787,1561200002.0
2005-10-25 17:15:00,138.785,138.875,138.785,138.836,1355400003.0
2005-10-25 17:30:00,138.834,138.883,138.812,138.85,1327400003.0
2005-10-25 17:45:00,138.844,138.918,138.825,138.843,1421799994.0
2005-10-25 18:00:00,138.837,138.91,138.837,138.883,20102999971.0
2005-10-25 18:15:00,138.888,138.909,138.841,138.904,16378000008.0
2005-10-25 18:30:00,138.902,138.965,138.863,138.925,11381999979.0
2005-10-25 18:45:00,138.917,139.004,138.905,138.99,9304500021.0
2005-10-25 19:00:00,138.985,139.097,138.98,139.088,7216499990.0
2005-10-25 19:15:00,139.083,139.099,139.023,139.068,8970999988.0
2005-10-25 19:30:00,139.067,139.07,138.961,139.016,8015499980.0
2005-10-25 19:45:00,139.023,139.058,138.997,139.027,6800599999.0
2005-10-25 20:00:00,139.032,139.061,139.008,139.03,6648099988.0
2005-10-25 20:15:00,139.038,139.062,139.0,139.032,7958399982.0
2005-10-25 20:30:00,139.033,139.125,139.033,139.088,11620099989.0
2005-10-25 20:45:00,139.094,139.128,139.073,139.083,10853699984.0
2005-10-25 21:00:00,139.07,139.103,139.056,139.075,8918799973.0
2005-10-25 21:15:00,139.067,139.121,139.031,139.085,8267399999.0
2005-10-25 21:30:00,139.082,139.222,139.082,139.191,4161799993.0
2005-10-25 21:45:00,139.19,139.237,139.153,139.159,2141299990.0
2005-10-25 22:00:00,139.162,139.189,139.152,139.158,2341800000.0
2005-10-25 22:15:00,139.16,139.2,139.144,139.192,3047399969.0
2005-10-25 22:30:00,139.198,139.257,139.192,139.222,3332799986.0
2005-10-25 22:45:00,139.221,139.257,139.205,139.215,2714399997.0
2005-10-25 23:00:00,139.194,139.268,139.18,139.234,1710000002.0
2005-10-25 23:15:00,139.213,139.289,139.177,139.274,1376900011.0
2005-10-25 23:30:00,139.27,139.291,139.216,139.222,1407500001.0
2005-10-25 23:45:00,139.219,139.276,139.202,139.274,1167800005.0
2005-10-26 00:00:00,139.262,139.306,139.24,139.263,1022300000.0
2005-10-26 00:15:00,139.29,139.297,139.23,139.253,1618199999.0
2005-10-26 00:30:00,139.251,139.271,139.232,139.258,1227299990.0
2005-10-26 00:45:00,139.259,139.396,139.242,139.39,1153599996.0
2005-10-26 01:00:00,139.37,139.425,139.359,139.376,1061199998.0
2005-10-26 01:15:00,139.391,139.406,139.265,139.314,1295600005.0
2005-10-26 01:30:00,139.309,139.392,139.299,139.35,1378099992.0
2005-10-26 01:45:00,139.348,139.366,139.296,139.32,1237900005.0
2005-10-26 02:00:00,139.318,139.422,139.305,139.36,1677799998.0
2005-10-26 02:15:00,139.364,139.37,139.283,139.283,1462099986.0
2005-10-26 02:30:00,139.281,139.297,139.205,139.274,1141599998.0
2005-10-26 02:45:00,139.272,139.273,139.115,139.137,1666299998.0
2005-10-26 03:00:00,139.134,139.216,139.106,139.176,1143000001.0
2005-10-26 03:15:00,139.18,139.198,139.12,139.182,1540100003.0
2005-10-26 03:30:00,139.191,139.271,139.169,139.265,1214700001.0
2005-10-26 03:45:00,139.268,139.352,139.235,139.27,1237800003.0
2005-10-26 04:00:00,139.276,139.327,139.221,139.303,1340299994.0
2005-10-26 04:15:00,139.307,139.325,139.258,139.31,1344999997.0
2005-10-26 04:30:00,139.314,139.348,139.295,139.315,1141799999.0
2005-10-26 04:45:00,139.302,139.375,139.295,139.348,1098299996.0
2005-10-26 05:00:00,139.34,139.358,139.299,139.31,1226599999.0
2005-10-26 05:15:00,139.313,139.358,139.27,139.288,1113899995.0
2005-10-26 05:30:00,139.342,139.355,139.296,139.35,992199996.0
2005-10-26 05:45:00,139.345,139.372,139.309,139.358,1291100007.0
2005-10-26 06:00:00,139.353,139.37,139.319,139.32,1424900004.0
2005-10-26 06:15:00,139.329,139.333,139.285,139.307,1116599999.0
2005-10-26 06:30:00,139.322,139.331,139.22,139.242,1190899999.0
2005-10-26 06:45:00,139.246,139.269,139.172,139.188,1329200003.0
2005-10-26 07:00:00,139.199,139.243,139.193,139.216,1460699989.0
2005-10-26 07:15:00,139.214,139.265,139.156,139.233,1334100005.0
2005-10-26 07:30:00,139.195,139.24,139.187,139.224,1501199997.0
2005-10-26 07:45:00,139.22,139.31,139.218,139.281,1143899998.0
2005-10-26 08:00:00,139.279,139.386,139.263,139.357,1214499993.0
2005-10-26 08:15:00,139.342,139.442,139.342,139.441,1301299997.0
2005-10-26 08:30:00,139.447,139.458,139.318,139.325,1629300001.0
2005-10-26 08:45:00,139.327,139.328,139.237,139.284,1586199992.0
2005-10-26 09:00:00,139.282,139.331,139.199,139.203,1434899993.0
2005-10-26 09:15:00,139.207,139.246,139.16,139.185,1175899996.0
2005-10-26 09:30:00,139.188,139.326,139.187,139.322,1446600001.0
2005-10-26 09:45:00,139.332,139.38,139.267,139.38,1460699994.0
2005-10-26 10:00:00,139.381,139.401,139.287,139.36,1378099992.0
2005-10-26 10:15:00,139.361,139.369,139.199,139.268,1584100002.0
2005-10-26 10:30:00,139.262,139.288,139.228,139.238,1603899993.0
2005-10-26 10:45:00,139.254,139.282,139.213,139.227,1736699997.0
2005-10-26 11:00:00,139.235,139.264,139.212,139.255,1334999996.0
2005-10-26 11:15:00,139.252,139.337,139.249,139.295,1560199995.0
2005-10-26 11:30:00,139.298,139.354,139.26,139.292,1388299998.0
2005-10-26 11:45:00,139.293,139.314,139.242,139.281,1681799993.0
2005-10-26 12:00:00,139.278,139.307,139.246,139.278,1428799993.0
2005-10-26 12:15:00,139.275,139.362,139.275,139.335,1345299992.0
2005-10-26 12:30:00,139.328,139.369,139.304,139.358,1340699989.0
2005-10-26 12:45:00,139.368,139.412,139.314,139.335,1520799987.0
2005-10-26 13:00:00,139.34,139.434,139.318,139.41,1217599998.0
2005-10-26 13:15:00,139.406,139.623,139.381,139.564,1311699998.0
2005-10-26 13:30:00,139.575,139.632,139.525,139.622,1339300005.0
2005-10-26 13:45:00,139.622,139.711,139.611,139.631,1109099999.0
2005-10-26 14:00:00,139.638,139.676,139.591,139.625,1437100001.0
2005-10-26 14:15:00,139.621,139.632,139.493,139.553,1486300002.0
2005-10-26 14:30:00,139.564,139.608,139.488,139.594,1284399994.0
2005-10-26 14:45:00,139.585,139.683,139.571,139.632,1204400001.0
2005-10-26 15:00:00,139.65,139.676,139.614,139.67,1545799988.0
2005-10-26 15:15:00,139.657,139.723,139.638,139.645,1533400003.0
2005-10-26 15:30:00,139.636,139.759,139.625,139.753,1417300000.0
2005-10-26 15:45:00,139.755,139.797,139.724,139.73,1309800003.0
2005-10-26 16:00:00,139.729,139.834,139.711,139.829,1564800003.0
2005-10-26 16:15:00,139.825,139.863,139.803,139.825,1122699998.0
2005-10-26 16:30:00,139.83,139.862,139.767,139.808,1743999998.0
2005-10-26 16:45:00,139.817,139.842,139.724,139.827,1315599994.0
2005-10-26 17:00:00,139.825,139.857,139.8,139.833,1495100000.0
2005-10-26 17:15:00,139.826,139.87,139.792,139.861,1172200001.0
2005-10-26 17:30:00,139.858,139.905,139.832,139.862,1267500000.0
2005-10-26 17:45:00,139.875,139.91,139.848,139.896,1317999994.0
2005-10-26 18:00:00,139.884,139.92,139.81,139.853,18414299949.0
2005-10-26 18:15:00,139.855,139.925,139.774,139.835,15295399981.0
2005-10-26 18:30:00,139.84,139.852,139.784,139.806,11119599986.0
2005-10-26 18:45:00,139.788,139.856,139.761,139.848,9467699987.0
2005-10-26 19:00:00,139.84,139.894,139.819,139.88,6882199974.0
2005-10-26 19:15:00,139.879,139.901,139.831,139.831,8626899989.0
2005-10-26 19:30:00,139.843,139.902,139.815,139.867,8373599990.0
2005-10-26 19:45:00,139.873,139.902,139.865,139.868,6500200000.0
2005-10-26 20:00:00,139.877,139.884,139.796,139.807,6807799973.0
2005-10-26 20:15:00,139.816,139.888,139.77,139.833,6851299993.0
2005-10-26 20:30:00,139.833,139.852,139.815,139.838,11032799982.0
2005-10-26 20:45:00,139.84,139.869,139.799,139.832,10560399965.0
2005-10-26 21:00:00,139.838,139.877,139.822,139.835,9070799971.0
2005-10-26 21:15:00,139.833,139.865,139.776,139.812,8668699953.0
2005-10-26 21:30:00,139.812,139.821,139.783,139.788,4074299990.0
2005-10-26 21:45:00,139.788,139.847,139.767,139.791,2810799993.0
2005-10-26 22:00:00,139.793,139.802,139.74,139.767,2481499992.0
2005-10-26 22:15:00,139.777,139.81,139.752,139.804,2705999982.0
2005-10-26 22:30:00,139.802,139.807,139.763,139.771,3395700014.0
2005-10-26 22:45:00,139.772,139.854,139.755,139.765,2648199997.0
2005-10-26 23:00:00,139.795,139.814,139.721,139.748,1650499999.0
2005-10-26 23:15:00,139.752,139.794,139.698,139.768,1655800002.0
2005-10-26 23:30:00,139.758,139.76,139.73,139.753,1158700004.0
2005-10-26 23:45:00,139.747,139.78,139.708,139.725,1323199998.0
2005-10-27 00:00:00,139.718,139.768,139.712,139.715,1214499999.0
2005-10-27 00:15:00,139.718,139.749,139.664,139.735,1278399998.0
2005-10-27 00:30:00,139.735,139.797,139.73,139.771,1236999997.0
2005-10-27 00:45:00,139.767,139.79,139.688,139.763,1216299997.0
2005-10-27 01:00:00,139.753,139.773,139.723,139.74,1288599996.0
2005-10-27 01:15:00,139.753,139.808,139.746,139.763,1779600003.0
2005-10-27 01:30:00,139.767,139.78,139.631,139.682,1522100004.0
2005-10-27 01:45:00,139.697,140.013,139.663,139.952,1359299989.0
2005-10-27 02:00:00,139.938,140.038,139.824,139.887,1171999993.0
2005-10-27 02:15:00,139.868,139.893,139.78,139.836,1414299995.0
2005-10-27 02:30:00,139.837,139.926,139.833,139.891,1420800001.0
2005-10-27 02:45:00,139.905,139.99,139.895,139.977,1573599987.0
2005-10-27 03:00:00,139.988,139.997,139.939,139.997,1117300002.0
2005-10-27 03:15:00,140.005,140.055,139.977,140.026,1711200002.0
2005-10-27 03:30:00,140.033,140.057,139.894,139.906,994000005.0
2005-10-27 03:45:00,139.912,139.938,139.872,139.905,1512599997.0
2005-10-27 04:00:00,139.908,139.922,139.818,139.846,1368999996.0
2005-10-27 04:15:00,139.837,139.951,139.833,139.918,1204299998.0
2005-10-27 04:30:00,139.932,139.969,139.897,139.925,1547799991.0
2005-10-27 04:45:00,139.919,139.94,139.889,139.902,1276099986.0
2005-10-27 05:00:00,139.905,139.939,139.863,139.905,1671699996.0
2005-10-27 05:15:00,139.906,139.917,139.766,139.849,1237399995.0
2005-10-27 05:30:00,139.844,139.875,139.751,139.772,1228399997.0
2005-10-27 05:45:00,139.778,139.837,139.742,139.837,1703799999.0
2005-10-27 06:00:00,139.831,139.883,139.827,139.834,1377700000.0
2005-10-27 06:15:00,139.832,139.847,139.684,139.684,1280199992.0
2005-10-27 06:30:00,139.682,139.716,139.623,139.623,1227600001.0
2005-10-27 06:45:00,139.627,139.673,139.588,139.667,1481599992.0
2005-10-27 07:00:00,139.673,139.747,139.662,139.721,1529799997.0
2005-10-27 07:15:00,139.712,139.715,139.621,139.697,1223999996.0
2005-10-27 07:30:00,139.703,139.767,139.69,139.756,1482000007.0
2005-10-27 07:45:00,139.758,139.781,139.648,139.715,1002300000.0
2005-10-27 08:00:00,139.711,139.748,139.686,139.688,1077299991.0
2005-10-27 08:15:00,139.669,139.682,139.635,139.668,1382500005.0
2005-10-27 08:30:00,139.666,139.703,139.621,139.635,1527100002.0
2005-10-27 08:45:00,139.644,139.796,139.638,139.763,1630799999.0
2005-10-27 09:00:00,139.748,139.868,139.742,139.815,1478399994.0
2005-10-27 09:15:00,139.808,139.87,139.8,139.85,1656300002.0
2005-10-27 09:30:00,139.848,139.914,139.73,139.73,1326599988.0
2005-10-27 09:45:00,139.723,139.807,139.71,139.807,1223399997.0
2005-10-27 10:00:00,139.819,139.918,139.78,139.896,1464999991.0
2005-10-27 10:15:00,139.895,139.918,139.859,139.886,1835700000.0
2005-10-27 10:30:00,139.893,139.978,139.805,139.81,1298500003.0
2005-10-27 10:45:00,139.813,139.904,139.813,139.835,1170799997.0
2005-10-27 11:00:00,139.838,139.875,139.787,139.843,1548300000.0
2005-10-27 11:15:00,139.825,139.936,139.802,139.802,1516500004.0
2005-10-27 11:30:00,139.794,139.804,139.715,139.744,1435000002.0
2005-10-27 11:45:00,139.752,139.812,139.694,139.755,1513699998.0
2005-10-27 12:00:00,139.764,139.928,139.756,139.883,1463799994.0
2005-10-27 12:15:00,139.89,139.947,139.874,139.897,1314299998.0
2005-10-27 12:30:00,139.893,139.962,139.893,139.912,1295299999.0
2005-10-27 12:45:00,139.924,139.935,139.826,139.916,1515599995.0
2005-10-27 13:00:00,139.925,139.943,139.821,139.825,1391699995.0
2005-10-27 13:15:00,139.818,139.85,139.761,139.783,1214800003.0
2005-10-27 13:30:00,139.789,139.867,139.785,139.863,1376999996.0
2005-10-27 13:45:00,139.872,139.881,139.778,139.869,1402400004.0
2005-10-27 14:00:00,139.889,139.928,139.854,139.866,1582999995.0
2005-10-27 14:15:00,139.87,139.87,139.758,139.785,1232799994.0
2005-10-27 14:30:00,139.768,139.932,139.72,139.828,1881099988.0
2005-10-27 14:45:00,139.852,140.017,139.831,139.961,1315300003.0
2005-10-27 15:00:00,139.974,139.986,139.919,139.944,1306200000.0
2005-10-27 15:15:00,139.925,139.964,139.754,139.766,1319699999.0
2005-10-27 15:30:00,139.763,139.764,139.637,139.643,1395299999.0
2005-10-27 15:45:00,139.644,139.73,139.605,139.686,1269000003.0
2005-10-27 16:00:00,139.685,139.858,139.683,139.848,1438300008.0
2005-10-27 16:15:00,139.855,139.912,139.8,139.895,1321099992.0
2005-10-27 16:30:00,139.897,139.968,139.885,139.954,1381399999.0
2005-10-27 16:45:00,139.958,139.96,139.853,139.885,1446500003.0
2005-10-27 17:00:00,139.889,139.931,139.858,139.91,1783099997.0
2005-10-27 17:15:00,139.915,139.958,139.873,139.909,1292999993.0
2005-10-27 17:30:00,139.908,139.943,139.849,139.931,1530499987.0
2005-10-27 17:45:00,139.924,139.927,139.827,139.859,1548299998.0
2005-10-27 18:00:00,139.865,139.911,139.835,139.905,17948199951.0
2005-10-27 18:15:00,139.905,139.986,139.889,139.959,16621899986.0
2005-10-27 18:30:00,139.953,139.986,139.94,139.958,11138899964.0
2005-10-27 18:45:00,139.963,140.06,139.946,140.05,9525799990.0
2005-10-27 19:00:00,140.05,140.075,139.97,139.979,7015700005.0
2005-10-27 19:15:00,139.975,140.031,139.974,140.025,8666499972.0
2005-10-27 19:30:00,140.027,140.057,140.005,140.022,8159299996.0
2005-10-27 19:45:00,140.019,140.045,139.998,140.028,6519099996.0
2005-10-27 20:00:00,140.032,140.043,139.99,139.99,7036000006.0
2005-10-27 20:15:00,139.988,140.049,139.947,140.028,7536099997.0
2005-10-27 20:30:00,140.023,140.117,140.021,140.1,10716600008.0
2005-10-27 20:45:00,140.116,140.168,140.092,140.16,11269900000.0
2005-10-27 21:00:00,140.158,140.173,140.094,140.094,8388799992.0
2005-10-27 21:15:00,140.105,140.16,140.095,140.112,8228499969.0
2005-10-27 21:30:00,140.11,140.156,140.1,140.129,4140999991.0
2005-10-27 21:45:00,140.131,140.144,140.09,140.121,2413500015.0
2005-10-27 22:00:00,140.128,140.142,140.101,140.12,2642799998.0
2005-10-27 22:15:00,140.118,140.157,140.102,140.132,2665799993.0
2005-10-27 22:30:00,140.136,140.16,140.105,140.151,3685099989.0
2005-10-27 22:45:00,140.149,140.151,140.115,140.135,2692399998.0
2005-10-27 23:00:00,140.145,140.189,140.09,140.155,1553899999.0
2005-10-27 23:15:00,140.166,140.186,140.075,140.132,1418700003.0
2005-10-27 23:30:00,140.138,140.148,140.095,140.113,1157299997.0
2005-10-27 23:45:00,140.113,140.13,140.06,140.102,1426599995.0
2005-10-28 00:00:00,140.076,140.132,140.071,140.092,1308699992.0
2005-10-28 00:15:00,140.117,140.131,140.052,140.077,1311500003.0
2005-10-28 00:30:00,140.085,140.1,140.032,140.046,1375899998.0
2005-10-28 00:45:00,140.051,140.086,140.034,140.042,1359200006.0
2005-10-28 01:00:00,140.042,140.055,139.95,139.974,1192699995.0
2005-10-28 01:15:00,139.967,140.069,139.949,140.052,1413599997.0
2005-10-28 01:30:00,140.055,140.096,139.945,139.945,1590599995.0
2005-10-28 01:45:00,139.944,139.987,139.925,139.965,1649000001.0
2005-10-28 02:00:00,139.968,140.122,139.968,140.095,1187699996.0
2005-10-28 02:15:00,140.107,140.171,140.043,140.05,1384300004.0
2005-10-28 02:30:00,140.049,140.093,140.039,140.089,1357900005.0
2005-10-28 02:45:00,140.085,140.104,140.004,140.027,1452300001.0
2005-10-28 03:00:00,140.014,140.025,139.822,139.856,1220999999.0
2005-10-28 03:15:00,139.848,139.927,139.822,139.898,1282499998.0
2005-10-28 03:30:00,139.899,139.967,139.865,139.918,1294200006.0
2005-10-28 03:45:00,139.94,139.959,139.907,139.913,1176299999.0
2005-10-28 04:00:00,139.932,139.949,139.859,139.901,1242299997.0
2005-10-28 04:15:00,139.907,139.943,139.893,139.904,1358600006.0
2005-10-28 04:30:00,139.918,139.941,139.883,139.929,1210999997.0
2005-10-28 04:45:00,139.931,139.942,139.863,139.897,1482399990.0
2005-10-28 05:00:00,139.896,139.951,139.885,139.938,1540400001.0
2005-10-28 05:15:00,139.945,139.955,139.899,139.944,1108999992.0
2005-10-28 05:30:00,139.945,139.957,139.895,139.907,793900000.0
2005-10-28 05:45:00,139.898,139.94,139.883,139.92,1183800001.0
2005-10-28 06:00:00,139.911,139.937,139.898,139.93,1324699992.0
2005-10-28 06:15:00,139.935,139.935,139.872,139.879,1286700001.0
2005-10-28 06:30:00,139.89,139.902,139.868,139.873,1212799995.0
2005-10-28 06:45:00,139.882,139.887,139.848,139.87,1197000001.0
2005-10-28 07:00:00,139.883,139.899,139.862,139.885,1608599994.0
2005-10-28 07:15:00,139.875,139.925,139.841,139.904,1307500006.0
2005-10-28 07:30:00,139.896,139.918,139.858,139.863,1306999994.0
2005-10-28 07:45:00,139.857,139.959,139.857,139.949,1260499994.0
2005-10-28 08:00:00,139.941,139.972,139.925,139.938,1303499991.0
2005-10-28 08:15:00,139.942,140.075,139.936,140.066,1330799998.0
2005-10-28 08:30:00,140.067,140.12,140.021,140.055,1728300007.0
2005-10-28 08:45:00,140.053,140.063,140.003,140.009,1410200001.0
2005-10-28 09:00:00,139.995,140.001,139.923,139.987,1260599999.0
2005-10-28 09:15:00,139.995,140.112,139.995,140.096,1301400007.0
2005-10-28 09:30:00,140.104,140.128,140.017,140.06,1372899992.0
2005-10-28 09:45:00,140.066,140.128,140.042,140.097,1272299998.0
2005-10-28 10:00:00,140.088,140.121,140.01,140.013,1518999999.0
2005-10-28 10:15:00,140.011,140.063,139.987,139.995,1373899991.0
2005-10-28 10:30:00,139.999,140.024,139.971,140.004,1283799993.0
2005-10-28 10:45:00,140.0,140.003,139.946,139.949,1462200007.0
2005-10-28 11:00:00,139.96,140.004,139.955,139.973,1445299998.0
2005-10-28 11:15:00,139.963,140.031,139.944,140.01,1609399989.0
2005-10-28 11:30:00,140.011,140.067,139.988,140.02,1440799978.0
2005-10-28 11:45:00,140.018,140.031,139.953,139.97,1765900002.0
2005-10-28 12:00:00,139.966,139.984,139.911,139.958,1634699997.0
2005-10-28 12:15:00,139.96,140.125,139.96,140.078,1125899998.0
2005-10-28 12:30:00,140.078,140.121,140.055,140.055,1359699998.0
2005-10-28 12:45:00,140.06,140.06,139.949,139.949,1334400004.0
2005-10-28 13:00:00,139.955,140.034,139.955,139.995,1479999989.0
2005-10-28 13:15:00,139.996,140.042,139.982,140.041,1098099997.0
2005-10-28 13:30:00,140.035,140.102,139.989,140.091,1320699995.0
2005-10-28 13:45:00,140.097,140.116,140.028,140.077,1162999998.0
2005-10-28 14:00:00,140.083,140.094,140.002,140.011,1356000004.0
2005-10-28 14:15:00,140.006,140.049,139.9,139.918,1371900002.0
2005-10-28 14:30:00,139.9,139.94,139.776,139.792,1701099995.0
2005-10-28 14:45:00,139.8,139.82,139.648,139.648,1602599995.0
2005-10-28 15:00:00,139.652,139.758,139.637,139.699,1396800002.0
2005-10-28 15:15:00,139.68,139.743,139.675,139.728,1527999999.0
2005-10-28 15:30:00,139.729,139.743,139.696,139.707,1260000001.0
2005-10-28 15:45:00,139.711,139.858,139.683,139.858,1123399993.0
2005-10-28 16:00:00,139.866,139.896,139.817,139.891,1362000002.0
2005-10-28 16:15:00,139.886,139.922,139.833,139.838,1518799998.0
2005-10-28 16:30:00,139.844,139.85,139.732,139.74,1507400003.0
2005-10-28 16:45:00,139.742,139.912,139.731,139.884,1583299998.0
2005-10-28 17:00:00,139.868,139.877,139.722,139.752,1495799991.0
2005-10-28 17:15:00,139.746,139.773,139.678,139.729,1599999995.0
2005-10-28 17:30:00,139.737,139.769,139.642,139.647,1406700003.0
2005-10-28 17:45:00,139.642,139.691,139.623,139.623,1315299992.0
2005-10-28 18:00:00,139.642,139.713,139.613,139.635,18152699983.0
2005-10-28 18:15:00,139.637,139.645,139.448,139.474,16040500014.0
2005-10-28 18:30:00,139.474,139.505,139.441,139.498,10867499971.0
2005-10-28 18:45:00,139.495,139.531,139.424,139.43,9613499979.0
2005-10-28 19:00:00,139.425,139.465,139.395,139.432,6642199999.0
2005-10-28 19:15:00,139.435,139.494,139.371,139.387,9408999978.0
2005-10-28 19:30:00,139.392,139.441,139.382,139.403,8299100004.0
2005-10-28 19:45:00,139.398,139.479,139.395,139.438,6176099996.0
2005-10-28 20:00:00,139.44,139.447,139.375,139.38,6648999979.0
2005-10-28 20:15:00,139.385,139.433,139.346,139.397,7601699999.0
2005-10-28 20:30:00,139.405,139.425,139.368,139.412,11084799997.0
2005-10-28 20:45:00,139.427,139.488,139.427,139.475,10639799991.0
2005-10-28 21:00:00,139.486,139.554,139.47,139.541,8629999998.0
2005-10-28 21:15:00,139.545,139.562,139.5,139.515,8419399983.0
2005-10-28 21:30:00,139.512,139.545,139.483,139.53,4102799993.0
2005-10-28 21:45:00,139.53,139.57,139.512,139.549,2232700009.0
2005-10-28 22:00:00,139.55,139.575,139.537,139.558,2862699999.0
2005-10-28 22:15:00,139.56,139.575,139.53,139.557,2619300003.0
2005-10-28 22:30:00,139.558,139.564,139.511,139.552,3073400000.0
2005-10-28 22:45:00,139.555,139.593,139.527,139.575,2614999989.0
2005-10-31 00:00:00,139.518,139.613,139.486,139.592,1614299990.0
2005-10-31 00:15:00,139.589,139.615,139.542,139.591,1301000010.0
2005-10-31 00:30:00,139.588,139.599,139.545,139.558,1218699993.0
2005-10-31 00:45:00,139.553,139.594,139.551,139.558,1224199996.0
2005-10-31 01:00:00,139.557,139.574,139.521,139.557,1753999999.0
2005-10-31 01:15:00,139.568,139.568,139.505,139.53,1221899999.0
2005-10-31 01:30:00,139.53,139.552,139.497,139.548,1220500002.0
2005-10-31 01:45:00,139.542,139.592,139.532,139.587,1209100007.0
2005-10-31 02:00:00,139.592,139.615,139.518,139.521,1557399998.0
2005-10-31 02:15:00,139.527,139.531,139.451,139.5,1178999997.0
2005-10-31 02:30:00,139.503,139.615,139.489,139.58,1163600001.0
2005-10-31 02:45:00,139.577,139.578,139.532,139.565,1363800003.0
2005-10-31 03:00:00,139.575,139.615,139.516,139.547,1385200001.0
2005-10-31 03:15:00,139.548,139.565,139.493,139.508,1332000008.0
2005-10-31 03:30:00,139.505,139.539,139.466,139.515,987799992.0
2005-10-31 03:45:00,139.528,139.568,139.483,139.568,1101099997.0
2005-10-31 04:00:00,139.566,139.592,139.542,139.554,1066399993.0
2005-10-31 04:15:00,139.548,139.595,139.541,139.551,1108700000.0
2005-10-31 04:30:00,139.552,139.552,139.499,139.53,995800004.0
2005-10-31 04:45:00,139.52,139.53,139.498,139.499,1145200003.0
2005-10-31 05:00:00,139.503,139.54,139.465,139.52,899899996.0
2005-10-31 05:15:00,139.528,139.554,139.48,139.495,1138699996.0
2005-10-31 05:30:00,139.477,139.497,139.432,139.482,1114399999.0
2005-10-31 05:45:00,139.48,139.518,139.435,139.517,1285899997.0
2005-10-31 06:00:00,139.51,139.533,139.44,139.44,1164400001.0
2005-10-31 06:15:00,139.45,139.455,139.399,139.438,1001099997.0
2005-10-31 06:30:00,139.442,139.459,139.385,139.405,1391199996.0
2005-10-31 06:45:00,139.417,139.455,139.349,139.36,1387999995.0
2005-10-31 07:00:00,139.366,139.424,139.355,139.424,1572699990.0
2005-10-31 07:15:00,139.413,139.427,139.394,139.427,1147600003.0
2005-10-31 07:30:00,139.425,139.427,139.38,139.427,1079899997.0
2005-10-31 07:45:00,139.422,139.429,139.352,139.382,1051699992.0
2005-10-31 08:00:00,139.385,139.514,139.341,139.498,1376500002.0
2005-10-31 08:15:00,139.498,139.516,139.478,139.505,1150199994.0
2005-10-31 08:30:00,139.51,139.527,139.461,139.504,1356699997.0
2005-10-31 08:45:00,139.503,139.546,139.471,139.545,1302099999.0
2005-10-31 09:00:00,139.538,139.587,139.522,139.538,1467199997.0
2005-10-31 09:15:00,139.542,139.57,139.47,139.517,1365699993.0
2005-10-31 09:30:00,139.532,139.541,139.479,139.505,1220300003.0
2005-10-31 09:45:00,139.516,139.54,139.478,139.527,1424399998.0
2005-10-31 10:00:00,139.536,139.536,139.476,139.487,1452899989.0
2005-10-31 10:15:00,139.485,139.628,139.422,139.615,1567999996.0
2005-10-31 10:30:00,139.613,139.739,139.601,139.728,1477099997.0
2005-10-31 10:45:00,139.732,139.746,139.686,139.723,1359600005.0
2005-10-31 11:00:00,139.729,139.78,139.722,139.744,1331699991.0
2005-10-31 11:15:00,139.736,139.749,139.687,139.693,1621500000.0
2005-10-31 11:30:00,139.697,139.744,139.675,139.707,1663299999.0
2005-10-31 11:45:00,139.715,139.797,139.704,139.789,1215699997.0
2005-10-31 12:00:00,139.786,139.793,139.726,139.74,1425899999.0
2005-10-31 12:15:00,139.735,139.744,139.671,139.732,1541699995.0
2005-10-31 12:30:00,139.735,139.847,139.721,139.827,1283600006.0
2005-10-31 12:45:00,139.831,139.836,139.707,139.714,1425400011.0
2005-10-31 13:00:00,139.726,139.737,139.571,139.58,1179599988.0
2005-10-31 13:15:00,139.578,139.645,139.578,139.637,1518400011.0
2005-10-31 13:30:00,139.64,139.659,139.608,139.636,1204800000.0
2005-10-31 13:45:00,139.637,139.65,139.584,139.643,1164799996.0
2005-10-31 14:00:00,139.658,139.718,139.632,139.707,1389400006.0
2005-10-31 14:15:00,139.717,139.847,139.687,139.815,1581499996.0
2005-10-31 14:30:00,139.805,139.805,139.715,139.746,1393099990.0
2005-10-31 14:45:00,139.742,139.744,139.64,139.66,1546499996.0
2005-10-31 15:00:00,139.672,139.69,139.601,139.627,1347800000.0
2005-10-31 15:15:00,139.618,139.646,139.591,139.627,1432499998.0
2005-10-31 15:30:00,139.622,139.623,139.551,139.602,1726800001.0
2005-10-31 15:45:00,139.601,139.608,139.53,139.553,1265500004.0
2005-10-31 16:00:00,139.553,139.615,139.527,139.582,1254400002.0
2005-10-31 16:15:00,139.578,139.58,139.49,139.518,1284300002.0
2005-10-31 16:30:00,139.527,139.534,139.462,139.47,1418499999.0
2005-10-31 16:45:00,139.473,139.604,139.463,139.55,1366799995.0
2005-10-31 17:00:00,139.563,139.564,139.405,139.528,1242400005.0
2005-10-31 17:15:00,139.513,139.562,139.42,139.484,1102999997.0
2005-10-31 17:30:00,139.49,139.507,139.388,139.422,1398600001.0
2005-10-31 17:45:00,139.415,139.421,139.307,139.397,1311900005.0
2005-10-31 18:00:00,139.419,139.56,139.419,139.462,18342599980.0
2005-10-31 18:15:00,139.465,139.551,139.426,139.537,16240799959.0
2005-10-31 18:30:00,139.534,139.593,139.488,139.535,11427399987.0
2005-10-31 18:45:00,139.535,139.584,139.501,139.549,9337499975.0
2005-10-31 19:00:00,139.547,139.572,139.5,139.54,7101199994.0
2005-10-31 19:15:00,139.536,139.601,139.525,139.575,8526999984.0
2005-10-31 19:30:00,139.558,139.606,139.54,139.6,8568900001.0
2005-10-31 19:45:00,139.598,139.618,139.536,139.548,6195099985.0
2005-10-31 20:00:00,139.56,139.583,139.453,139.466,6681800010.0
2005-10-31 20:15:00,139.472,139.489,139.429,139.45,7643799995.0
2005-10-31 20:30:00,139.447,139.488,139.432,139.47,10759399993.0
2005-10-31 20:45:00,139.475,139.489,139.414,139.467,11589699979.0
2005-10-31 21:00:00,139.472,139.527,139.406,139.499,8688599991.0
2005-10-31 21:15:00,139.501,139.55,139.487,139.512,8172399991.0
2005-10-31 21:30:00,139.512,139.534,139.474,139.495,4045000001.0
2005-10-31 21:45:00,139.498,139.508,139.484,139.5,2583100012.0
2005-10-31 22:00:00,139.507,139.519,139.424,139.439,2693900007.0
2005-10-31 22:15:00,139.44,139.521,139.436,139.478,2480700002.0
2005-10-31 22:30:00,139.482,139.503,139.46,139.472,3626800014.0
2005-10-31 22:45:00,139.474,139.507,139.466,139.47,2561599997.0
2005-10-31 23:00:00,139.485,139.507,139.469,139.491,1052100001.0
2005-10-31 23:15:00,139.494,139.559,139.493,139.522,1189000005.0
2005-10-31 23:30:00,139.543,139.595,139.505,139.592,1194399997.0
2005-10-31 23:45:00,139.587,139.621,139.551,139.567,1462699997.0
2005-11-01 00:00:00,139.553,139.623,139.505,139.574,1315100006.0
2005-11-01 00:15:00,139.575,139.603,139.476,139.523,1584399998.0
2005-11-01 00:30:00,139.52,139.574,139.487,139.526,1544099994.0
2005-11-01 00:45:00,139.513,139.626,139.437,139.626,1211199996.0
2005-11-01 01:00:00,139.65,139.681,139.64,139.669,1690299985.0
2005-11-01 01:15:00,139.692,139.7,139.589,139.642,1487600003.0
2005-11-01 01:30:00,139.652,139.671,139.568,139.585,1646700009.0
2005-11-01 01:45:00,139.588,139.624,139.542,139.573,1511500008.0
2005-11-01 02:00:00,139.572,139.579,139.509,139.513,1258500000.0
2005-11-01 02:15:00,139.515,139.53,139.494,139.516,1283099993.0
2005-11-01 02:30:00,139.517,139.54,139.494,139.52,1124100001.0
2005-11-01 02:45:00,139.53,139.67,139.53,139.637,1356499990.0
2005-11-01 03:00:00,139.64,139.64,139.562,139.574,1025399998.0
2005-11-01 03:15:00,139.566,139.581,139.535,139.569,1400999994.0
2005-11-01 03:30:00,139.565,139.601,139.548,139.584,1078400004.0
2005-11-01 03:45:00,139.577,139.65,139.567,139.64,1008899997.0
2005-11-01 04:00:00,139.634,139.634,139.53,139.545,935700001.0
2005-11-01 04:15:00,139.54,139.551,139.503,139.529,1137599995.0
2005-11-01 04:30:00,139.538,139.555,139.498,139.546,1050899995.0
2005-11-01 04:45:00,139.542,139.579,139.535,139.556,987699999.0
2005-11-01 05:00:00,139.559,139.575,139.482,139.57,1213900003.0
2005-11-01 05:15:00,139.571,139.605,139.507,139.605,1257100000.0
2005-11-01 05:30:00,139.603,139.625,139.592,139.592,959600001.0
2005-11-01 05:45:00,139.591,139.635,139.59,139.61,1178500002.0
2005-11-01 06:00:00,139.611,139.629,139.603,139.62,1566200003.0
2005-11-01 06:15:00,139.632,139.638,139.6,139.623,1206000000.0
2005-11-01 06:30:00,139.62,139.627,139.571,139.582,1351799997.0
2005-11-01 06:45:00,139.591,139.601,139.538,139.58,1194100009.0
2005-11-01 07:00:00,139.582,139.582,139.495,139.525,1226800004.0
2005-11-01 07:15:00,139.526,139.558,139.517,139.538,1024300003.0
2005-11-01 07:30:00,139.514,139.555,139.454,139.545,1381000007.0
2005-11-01 07:45:00,139.537,139.557,139.496,139.555,1005199998.0
2005-11-01 08:00:00,139.546,139.618,139.526,139.617,1429699994.0
2005-11-01 08:15:00,139.618,139.623,139.593,139.594,1196499999.0
2005-11-01 08:30:00,139.596,139.69,139.596,139.668,1403899998.0
2005-11-01 08:45:00,139.667,139.711,139.598,139.707,1575399993.0
2005-11-01 09:00:00,139.695,139.727,139.624,139.648,1414699999.0
2005-11-01 09:15:00,139.648,139.691,139.601,139.654,1253000006.0
2005-11-01 09:30:00,139.658,139.703,139.648,139.686,1363600009.0
2005-11-01 09:45:00,139.699,139.744,139.683,139.744,1472999996.0
2005-11-01 10:00:00,139.748,139.798,139.669,139.791,1611099997.0
2005-11-01 10:15:00,139.791,139.855,139.791,139.826,1735500001.0
2005-11-01 10:30:00,139.829,139.981,139.8,139.923,1863499995.0
2005-11-01 10:45:00,139.913,139.929,139.849,139.9,1259899997.0
2005-11-01 11:00:00,139.917,140.0,139.915,139.971,1293699995.0
2005-11-01 11:15:00,139.973,140.07,139.961,139.965,1319899994.0
2005-11-01 11:30:00,139.961,140.081,139.929,140.015,1498800002.0
2005-11-01 11:45:00,140.018,140.039,139.91,139.91,1601799983.0
2005-11-01 12:00:00,139.896,140.002,139.892,139.962,1613799995.0
2005-11-01 12:15:00,139.953,140.031,139.953,139.985,1368799999.0
2005-11-01 12:30:00,139.987,140.003,139.889,139.895,1466399993.0
2005-11-01 12:45:00,139.91,140.014,139.888,140.014,1399100000.0
2005-11-01 13:00:00,140.013,140.032,139.974,139.983,1382899994.0
2005-11-01 13:15:00,139.993,140.006,139.941,139.967,1220500003.0
2005-11-01 13:30:00,139.98,140.027,139.948,140.009,1525600004.0
2005-11-01 13:45:00,140.008,140.066,139.991,140.0,1311699995.0
2005-11-01 14:00:00,139.99,139.995,139.933,139.977,1497699997.0
2005-11-01 14:15:00,139.979,140.045,139.965,140.002,1094200002.0
2005-11-01 14:30:00,139.999,140.086,139.965,140.05,1503800002.0
2005-11-01 14:45:00,140.044,140.073,140.031,140.04,1368900002.0
2005-11-01 15:00:00,140.049,140.064,139.971,139.987,1170800000.0
2005-11-01 15:15:00,139.973,140.027,139.973,139.998,1603999992.0
2005-11-01 15:30:00,139.995,140.02,139.937,139.943,1462300002.0
2005-11-01 15:45:00,139.938,139.951,139.853,139.862,1244800007.0
2005-11-01 16:00:00,139.863,139.916,139.803,139.861,1246899993.0
2005-11-01 16:15:00,139.853,139.912,139.826,139.902,1228200004.0
2005-11-01 16:30:00,139.914,139.918,139.781,139.837,1575899996.0
2005-11-01 16:45:00,139.85,139.905,139.826,139.867,1347600000.0
2005-11-01 17:00:00,139.843,139.977,139.746,139.881,1395999998.0
2005-11-01 17:15:00,139.873,139.937,139.855,139.863,1214100002.0
2005-11-01 17:30:00,139.854,139.91,139.83,139.888,1354899993.0
2005-11-01 17:45:00,139.891,139.919,139.849,139.875,1556599993.0
2005-11-01 18:00:00,139.881,139.96,139.82,139.835,19221999981.0
2005-11-01 18:15:00,139.838,139.925,139.837,139.865,16093300006.0
2005-11-01 18:30:00,139.864,140.03,139.852,139.977,11250999997.0
2005-11-01 18:45:00,139.969,139.989,139.895,139.91,9042899987.0
2005-11-01 19:00:00,139.905,139.969,139.875,139.957,7520799977.0
2005-11-01 19:15:00,139.953,140.019,139.901,140.005,8829499998.0
2005-11-01 19:30:00,140.006,140.008,139.943,139.943,8782899976.0
2005-11-01 19:45:00,139.944,140.006,139.943,139.996,6171300000.0
2005-11-01 20:00:00,140.0,140.0,139.911,139.96,6583999995.0
2005-11-01 20:15:00,139.96,139.974,139.916,139.96,8235599970.0
2005-11-01 20:30:00,139.949,140.007,139.935,139.998,11003000006.0
2005-11-01 20:45:00,140.009,140.013,139.968,139.983,10789399980.0
2005-11-01 21:00:00,139.977,140.003,139.891,139.93,8453099988.0
2005-11-01 21:15:00,139.925,140.035,139.878,139.917,7909099999.0
2005-11-01 21:30:00,139.916,140.106,139.911,140.027,4239899991.0
2005-11-01 21:45:00,140.028,140.062,139.987,140.01,2471799996.0
2005-11-01 22:00:00,140.012,140.073,139.994,140.068,2760499994.0
2005-11-01 22:15:00,140.064,140.064,139.924,139.997,2965099998.0
2005-11-01 22:30:00,140.008,140.091,140.001,140.088,3429599998.0
2005-11-01 22:45:00,140.09,140.109,140.05,140.075,2728699985.0
2005-11-01 23:00:00,140.093,140.138,140.073,140.112,1116100003.0
2005-11-01 23:15:00,140.12,140.169,140.116,140.166,994600006.0
2005-11-01 23:30:00,140.16,140.179,140.142,140.179,1525100001.0
2005-11-01 23:45:00,140.177,140.349,140.177,140.305,1226500006.0
2005-11-02 00:00:00,140.259,140.34,140.24,140.304,1378199997.0
2005-11-02 00:15:00,140.3,140.384,140.217,140.367,1490900008.0
2005-11-02 00:30:00,140.36,140.381,140.283,140.351,1144000002.0
2005-11-02 00:45:00,140.353,140.411,140.334,140.392,1320699999.0
2005-11-02 01:00:00,140.41,140.459,140.368,140.427,1361099996.0
2005-11-02 01:15:00,140.43,140.437,140.361,140.419,1639899995.0
2005-11-02 01:30:00,140.414,140.495,140.364,140.465,1265899997.0
2005-11-02 01:45:00,140.447,140.453,140.374,140.382,1389300011.0
2005-11-02 02:00:00,140.383,140.387,140.275,140.361,1143900004.0
2005-11-02 02:15:00,140.371,140.422,140.285,140.287,1613600001.0
2005-11-02 02:30:00,140.282,140.295,140.232,140.232,1308100000.0
2005-11-02 02:45:00,140.236,140.331,140.174,140.295,1131399998.0
2005-11-02 03:00:00,140.316,140.328,140.253,140.313,1383299996.0
2005-11-02 03:15:00,140.314,140.364,140.294,140.344,1136000004.0
2005-11-02 03:30:00,140.329,140.375,140.253,140.365,1320100002.0
2005-11-02 03:45:00,140.37,140.37,140.302,140.326,1087800003.0
2005-11-02 04:00:00,140.336,140.396,140.325,140.375,859000002.0
2005-11-02 04:15:00,140.371,140.445,140.357,140.435,1293899996.0
2005-11-02 04:30:00,140.442,140.465,140.425,140.447,1053300000.0
2005-11-02 04:45:00,140.453,140.47,140.335,140.433,941199999.0
2005-11-02 05:00:00,140.385,140.469,140.382,140.469,1362299993.0
2005-11-02 05:15:00,140.463,140.478,140.421,140.464,1065799996.0
2005-11-02 05:30:00,140.48,140.576,140.48,140.519,1808699986.0
2005-11-02 05:45:00,140.522,140.522,140.444,140.517,1437899996.0
2005-11-02 06:00:00,140.513,140.562,140.509,140.527,1157999990.0
2005-11-02 06:15:00,140.539,140.587,140.528,140.58,1227000002.0
2005-11-02 06:30:00,140.579,140.634,140.569,140.626,1320700002.0
2005-11-02 06:45:00,140.628,140.658,140.605,140.652,1411499991.0
2005-11-02 07:00:00,140.657,140.657,140.56,140.609,1400999999.0
2005-11-02 07:15:00,140.598,140.645,140.54,140.599,1474499988.0
2005-11-02 07:30:00,140.596,140.639,140.58,140.589,1450299997.0
2005-11-02 07:45:00,140.585,140.615,140.498,140.545,1123600003.0
2005-11-02 08:00:00,140.542,140.591,140.528,140.531,1070599998.0
2005-11-02 08:15:00,140.526,140.545,140.499,140.507,988799994.0
2005-11-02 08:30:00,140.5,140.553,140.498,140.553,1812100002.0
2005-11-02 08:45:00,140.56,140.576,140.536,140.555,1647700013.0
2005-11-02 09:00:00,140.553,140.558,140.463,140.525,1296199996.0
2005-11-02 09:15:00,140.525,140.534,140.463,140.526,1331799999.0
2005-11-02 09:30:00,140.545,140.576,140.52,140.52,1636199995.0
2005-11-02 09:45:00,140.523,140.633,140.498,140.605,1629499998.0
2005-11-02 10:00:00,140.587,140.598,140.522,140.555,1331199993.0
2005-11-02 10:15:00,140.546,140.562,140.425,140.466,1479600008.0
2005-11-02 10:30:00,140.463,140.522,140.44,140.455,1262900004.0
2005-11-02 10:45:00,140.446,140.459,140.38,140.422,1420899992.0
2005-11-02 11:00:00,140.43,140.448,140.398,140.445,1523500010.0
2005-11-02 11:15:00,140.443,140.535,140.429,140.525,1241999993.0
2005-11-02 11:30:00,140.525,140.54,140.495,140.522,1702000002.0
2005-11-02 11:45:00,140.503,140.533,140.434,140.452,1424999995.0
2005-11-02 12:00:00,140.442,140.508,140.406,140.508,1510999989.0
2005-11-02 12:15:00,140.502,140.515,140.453,140.454,1271999995.0
2005-11-02 12:30:00,140.445,140.478,140.413,140.467,1061899998.0
2005-11-02 12:45:00,140.48,140.493,140.408,140.412,1535999996.0
2005-11-02 13:00:00,140.422,140.423,140.28,140.289,1365199994.0
2005-11-02 13:15:00,140.283,140.285,140.21,140.245,1253199994.0
2005-11-02 13:30:00,140.25,140.292,140.234,140.263,1347799997.0
2005-11-02 13:45:00,140.263,140.313,140.251,140.298,1099599998.0
2005-11-02 14:00:00,140.298,140.392,140.275,140.309,1524699997.0
2005-11-02 14:15:00,140.309,140.327,140.251,140.259,1108799999.0
2005-11-02 14:30:00,140.255,140.279,140.229,140.273,1269699996.0
2005-11-02 14:45:00,140.278,140.323,140.25,140.262,1101400004.0
2005-11-02 15:00:00,140.276,140.283,140.214,140.231,1334199997.0
2005-11-02 15:15:00,140.222,140.428,140.222,140.405,1372400005.0
2005-11-02 15:30:00,140.395,140.457,140.361,140.423,1362499998.0
2005-11-02 15:45:00,140.43,140.532,140.408,140.524,1108699997.0
2005-11-02 16:00:00,140.525,140.619,140.506,140.559,1313799991.0
2005-11-02 16:15:00,140.552,140.629,140.524,140.629,1592499992.0
2005-11-02 16:30:00,140.635,140.653,140.541,140.625,1432999997.0
2005-11-02 16:45:00,140.623,140.69,140.548,140.548,1389700000.0
2005-11-02 17:00:00,140.565,140.594,140.496,140.558,1549499999.0
2005-11-02 17:15:00,140.566,140.762,140.564,140.738,1481200001.0
2005-11-02 17:30:00,140.745,140.898,140.717,140.898,1257699993.0
2005-11-02 17:45:00,140.902,140.969,140.858,140.918,1405799998.0
2005-11-02 18:00:00,140.918,140.961,140.86,140.905,19275499963.0
2005-11-02 18:15:00,140.91,141.043,140.892,140.99,15580699982.0
2005-11-02 18:30:00,140.978,140.987,140.876,140.887,10731200001.0
2005-11-02 18:45:00,140.88,140.947,140.874,140.894,10025799972.0
2005-11-02 19:00:00,140.887,140.922,140.861,140.915,7667100004.0
2005-11-02 19:15:00,140.911,140.927,140.847,140.857,8358499985.0
2005-11-02 19:30:00,140.859,140.889,140.782,140.85,8598899973.0
2005-11-02 19:45:00,140.851,140.862,140.783,140.79,6228199993.0
2005-11-02 20:00:00,140.798,140.846,140.781,140.839,6530500002.0
2005-11-02 20:15:00,140.845,140.862,140.816,140.853,7962899977.0
2005-11-02 20:30:00,140.853,140.93,140.84,140.9,11008199989.0
2005-11-02 20:45:00,140.902,140.92,140.875,140.9,10785299989.0
2005-11-02 21:00:00,140.903,140.912,140.86,140.884,8489599987.0
2005-11-02 21:15:00,140.884,140.988,140.882,140.982,8411899961.0
2005-11-02 21:30:00,140.981,141.02,140.958,141.001,4142599989.0
2005-11-02 21:45:00,141.002,141.02,140.982,141.01,2593199997.0
2005-11-02 22:00:00,141.008,141.023,140.955,140.958,2940099984.0
2005-11-02 22:15:00,140.96,141.001,140.905,140.928,2632599999.0
2005-11-02 22:30:00,140.927,140.981,140.899,140.961,3366899986.0
2005-11-02 22:45:00,140.962,140.98,140.924,140.965,2578699991.0
2005-11-02 23:00:00,140.985,141.022,140.958,140.98,1248400003.0
2005-11-02 23:15:00,140.978,141.002,140.97,140.995,1333900004.0
2005-11-02 23:30:00,141.0,141.058,141.0,141.058,1241700010.0
2005-11-02 23:45:00,141.058,141.135,141.038,141.135,1283600002.0
2005-11-03 00:00:00,141.1,141.169,141.08,141.129,1427899998.0
2005-11-03 00:15:00,141.157,141.171,141.084,141.119,1525399999.0
2005-11-03 00:30:00,141.122,141.123,141.074,141.088,1382500003.0
2005-11-03 00:45:00,141.093,141.135,141.07,141.088,1283300004.0
2005-11-03 01:00:00,141.088,141.104,141.008,141.079,1330000002.0
2005-11-03 01:15:00,141.089,141.116,141.006,141.035,1730599998.0
2005-11-03 01:30:00,141.029,141.031,140.925,140.934,1322699992.0
2005-11-03 01:45:00,140.918,140.95,140.88,140.928,1286799991.0
2005-11-03 02:00:00,140.927,140.937,140.879,140.893,1285500008.0
2005-11-03 02:15:00,140.9,140.947,140.88,140.932,1118500004.0
2005-11-03 02:30:00,140.926,141.025,140.898,141.0,1077300002.0
2005-11-03 02:45:00,141.008,141.035,140.977,141.005,1186399996.0
2005-11-03 03:00:00,141.005,141.005,140.975,140.994,1090400000.0
2005-11-03 03:15:00,140.997,141.036,140.98,141.036,1267800000.0
2005-11-03 03:30:00,141.031,141.052,141.002,141.028,1058800000.0
2005-11-03 03:45:00,141.028,141.037,140.973,141.005,761300001.0
2005-11-03 04:00:00,141.013,141.039,141.004,141.016,1296200003.0
2005-11-03 04:15:00,141.01,141.035,140.972,140.988,1090900001.0
2005-11-03 04:30:00,141.011,141.043,140.981,141.016,946599999.0
2005-11-03 04:45:00,141.007,141.044,140.985,141.035,1138500001.0
2005-11-03 05:00:00,141.005,141.031,140.986,141.019,1291099989.0
2005-11-03 05:15:00,141.028,141.06,141.01,141.025,1042999995.0
2005-11-03 05:30:00,141.035,141.049,140.993,141.02,984299998.0
2005-11-03 05:45:00,141.02,141.062,140.999,141.02,1365699997.0
2005-11-03 06:00:00,141.017,141.053,140.999,141.007,1230900004.0
2005-11-03 06:15:00,141.015,141.04,140.989,141.01,1049899996.0
2005-11-03 06:30:00,141.01,141.031,140.989,141.013,1048999996.0
2005-11-03 06:45:00,141.02,141.035,140.997,141.03,1461800003.0
2005-11-03 07:00:00,141.035,141.046,141.005,141.015,1511400004.0
2005-11-03 07:15:00,141.005,141.023,140.978,141.0,1156999993.0
2005-11-03 07:30:00,140.998,141.025,140.989,141.013,984899998.0
2005-11-03 07:45:00,141.006,141.05,141.002,141.05,1387799992.0
2005-11-03 08:00:00,141.052,141.052,140.974,140.993,1184300001.0
2005-11-03 08:15:00,140.989,141.024,140.961,140.973,1162999990.0
2005-11-03 08:30:00,140.972,140.986,140.956,140.968,1567699999.0
2005-11-03 08:45:00,140.962,140.966,140.925,140.953,1363499994.0
2005-11-03 09:00:00,140.95,140.979,140.925,140.95,1345300005.0
2005-11-03 09:15:00,140.952,141.036,140.951,141.01,1078099992.0
2005-11-03 09:30:00,141.012,141.022,140.904,140.904,1182300001.0
2005-11-03 09:45:00,140.907,140.995,140.904,140.967,1512300009.0
2005-11-03 10:00:00,140.958,140.985,140.928,140.93,1342600002.0
2005-11-03 10:15:00,140.923,140.937,140.878,140.922,1425000008.0
2005-11-03 10:30:00,140.923,140.935,140.883,140.9,1439200003.0
2005-11-03 10:45:00,140.891,140.986,140.882,140.985,1525199986.0
2005-11-03 11:00:00,140.997,140.997,140.929,140.975,1236300001.0
2005-11-03 11:15:00,140.965,141.082,140.951,141.08,1375999999.0
2005-11-03 11:30:00,141.11,141.16,141.021,141.045,1127599995.0
2005-11-03 11:45:00,141.047,141.052,140.876,140.913,1449400000.0
2005-11-03 12:00:00,140.925,140.974,140.915,140.922,1433000006.0
2005-11-03 12:15:00,140.918,140.998,140.918,140.977,1198799993.0
2005-11-03 12:30:00,140.975,141.025,140.972,140.998,1352699994.0
2005-11-03 12:45:00,141.01,141.032,140.901,140.904,1491299990.0
2005-11-03 13:00:00,140.913,140.952,140.857,140.95,1131499995.0
2005-11-03 13:15:00,140.952,141.022,140.952,141.001,1370800005.0
2005-11-03 13:30:00,141.007,141.029,140.991,141.018,1247699998.0
2005-11-03 13:45:00,141.012,141.03,140.932,140.932,1092599988.0
2005-11-03 14:00:00,140.945,140.996,140.928,140.956,1344099991.0
2005-11-03 14:15:00,140.958,141.001,140.93,140.941,1331599991.0
2005-11-03 14:30:00,140.932,140.969,140.87,140.951,1676299994.0
2005-11-03 14:45:00,140.925,140.928,140.816,140.822,1342599994.0
2005-11-03 15:00:00,140.813,140.813,140.726,140.733,1373200004.0
2005-11-03 15:15:00,140.725,140.795,140.723,140.756,1445499996.0
2005-11-03 15:30:00,140.736,140.77,140.349,140.357,1590999994.0
2005-11-03 15:45:00,140.338,140.486,140.327,140.445,1494499991.0
2005-11-03 16:00:00,140.434,140.434,140.24,140.308,1598899992.0
2005-11-03 16:15:00,140.295,140.463,140.283,140.376,1404299999.0
2005-11-03 16:30:00,140.372,140.422,140.325,140.405,1674399992.0
2005-11-03 16:45:00,140.401,140.475,140.381,140.381,1309199998.0
2005-11-03 17:00:00,140.39,140.512,140.362,140.421,1438000002.0
2005-11-03 17:15:00,140.408,140.428,140.312,140.428,1577199999.0
2005-11-03 17:30:00,140.433,140.497,140.402,140.48,1355100000.0
2005-11-03 17:45:00,140.485,140.588,140.448,140.571,1138800000.0
2005-11-03 18:00:00,140.568,140.607,140.23,140.565,19881499969.0
2005-11-03 18:15:00,140.563,140.621,140.542,140.568,15616199987.0
2005-11-03 18:30:00,140.561,140.567,140.432,140.448,11672000017.0
2005-11-03 18:45:00,140.441,140.519,140.266,140.301,9314799976.0
2005-11-03 19:00:00,140.278,140.336,140.187,140.208,6873899996.0
2005-11-03 19:15:00,140.212,140.325,140.205,140.293,8695799994.0
2005-11-03 19:30:00,140.3,140.33,140.216,140.243,8661699998.0
2005-11-03 19:45:00,140.232,140.319,140.231,140.288,6553099995.0
2005-11-03 20:00:00,140.297,140.343,140.248,140.308,6502799967.0
2005-11-03 20:15:00,140.315,140.366,140.293,140.343,8783800002.0
2005-11-03 20:30:00,140.343,140.365,140.304,140.305,10819600003.0
2005-11-03 20:45:00,140.308,140.38,140.295,140.351,10747599984.0
2005-11-03 21:00:00,140.351,140.362,140.199,140.227,9183299998.0
2005-11-03 21:15:00,140.225,140.225,140.014,140.065,8446499994.0
2005-11-03 21:30:00,140.057,140.071,139.968,140.0,4119999995.0
2005-11-03 21:45:00,140.005,140.009,139.886,139.947,2624199994.0
2005-11-03 22:00:00,139.949,139.958,139.813,139.856,2626300008.0
2005-11-03 22:15:00,139.863,139.885,139.811,139.86,2945599998.0
2005-11-03 22:30:00,139.857,139.904,139.852,139.882,3649199988.0
2005-11-03 22:45:00,139.888,139.921,139.852,139.91,2545800001.0
2005-11-03 23:00:00,139.932,139.943,139.901,139.905,1183699997.0
2005-11-03 23:15:00,139.905,139.96,139.905,139.924,1327099991.0
2005-11-03 23:30:00,139.928,139.964,139.915,139.94,1221600001.0
2005-11-03 23:45:00,139.944,140.019,139.944,140.019,1255399991.0
2005-11-04 00:00:00,139.985,140.028,139.935,139.985,1904799998.0
2005-11-04 00:15:00,139.985,140.003,139.921,139.931,1203400005.0
2005-11-04 00:30:00,139.931,139.943,139.869,139.915,1168500003.0
2005-11-04 00:45:00,139.933,140.065,139.933,140.024,1312000004.0
2005-11-04 01:00:00,140.028,140.081,140.022,140.065,1300200005.0
2005-11-04 01:15:00,140.078,140.08,140.015,140.042,1419000001.0
2005-11-04 01:30:00,140.04,140.082,140.024,140.062,1456899994.0
2005-11-04 01:45:00,140.068,140.123,140.047,140.078,1484999998.0
2005-11-04 02:00:00,140.065,140.126,140.029,140.108,1271499993.0
2005-11-04 02:15:00,140.106,140.156,140.095,140.156,1099000002.0
2005-11-04 02:30:00,140.148,140.168,140.071,140.079,1118299998.0
2005-11-04 02:45:00,140.078,140.183,140.067,140.17,1233900002.0
2005-11-04 03:00:00,140.175,140.175,140.096,140.146,1374799997.0
2005-11-04 03:15:00,140.144,140.196,140.117,140.125,1344600002.0
2005-11-04 03:30:00,140.113,140.178,140.112,140.158,1283900008.0
2005-11-04 03:45:00,140.155,140.198,140.128,140.198,1349600011.0
2005-11-04 04:00:00,140.197,140.251,140.189,140.248,1376900002.0
2005-11-04 04:15:00,140.248,140.268,140.228,140.243,1328400004.0
2005-11-04 04:30:00,140.25,140.275,140.221,140.239,844499999.0
2005-11-04 04:45:00,140.229,140.259,140.215,140.238,1141899991.0
2005-11-04 05:00:00,140.236,140.263,140.225,140.24,1378200000.0
2005-11-04 05:15:00,140.245,140.249,140.209,140.245,1137599989.0
2005-11-04 05:30:00,140.231,140.274,140.198,140.269,1065800003.0
2005-11-04 05:45:00,140.275,140.528,140.268,140.461,1412500004.0
2005-11-04 06:00:00,140.451,140.464,140.395,140.423,1455500003.0
2005-11-04 06:15:00,140.41,140.456,140.364,140.437,1144699996.0
2005-11-04 06:30:00,140.431,140.443,140.379,140.398,1132199995.0
2005-11-04 06:45:00,140.401,140.464,140.388,140.438,1468499997.0
2005-11-04 07:00:00,140.444,140.457,140.409,140.43,1318799996.0
2005-11-04 07:15:00,140.415,140.472,140.402,140.439,1333799997.0
2005-11-04 07:30:00,140.435,140.493,140.421,140.47,1473199993.0
2005-11-04 07:45:00,140.463,140.496,140.459,140.485,1286899993.0
2005-11-04 08:00:00,140.473,140.49,140.443,140.447,1158800005.0
2005-11-04 08:15:00,140.432,140.515,140.431,140.501,1477499995.0
2005-11-04 08:30:00,140.501,140.577,140.49,140.522,1577599995.0
2005-11-04 08:45:00,140.51,140.518,140.47,140.5,1421199989.0
2005-11-04 09:00:00,140.497,140.539,140.404,140.412,1164900001.0
2005-11-04 09:15:00,140.412,140.487,140.398,140.46,1225800000.0
2005-11-04 09:30:00,140.459,140.505,140.407,140.455,1190299995.0
2005-11-04 09:45:00,140.458,140.46,140.398,140.405,1524999985.0
2005-11-04 10:00:00,140.396,140.463,140.39,140.445,1327400001.0
2005-11-04 10:15:00,140.44,140.52,140.433,140.516,1431600004.0
2005-11-04 10:30:00,140.519,140.569,140.459,140.475,1512300006.0
2005-11-04 10:45:00,140.488,140.492,140.425,140.449,1201999997.0
2005-11-04 11:00:00,140.452,140.465,140.414,140.433,1356999996.0
2005-11-04 11:15:00,140.437,140.482,140.4,140.445,1707800002.0
2005-11-04 11:30:00,140.447,140.461,140.399,140.407,1559099997.0
2005-11-04 11:45:00,140.413,140.461,140.407,140.443,1384000005.0
2005-11-04 12:00:00,140.444,140.505,140.429,140.453,1310100002.0
2005-11-04 12:15:00,140.445,140.47,140.418,140.442,1314199996.0
2005-11-04 12:30:00,140.445,140.455,140.39,140.413,1284700002.0
2005-11-04 12:45:00,140.431,140.517,140.397,140.5,1368499993.0
2005-11-04 13:00:00,140.507,140.529,140.419,140.529,1432399998.0
2005-11-04 13:15:00,140.54,140.561,140.512,140.543,1363300001.0
2005-11-04 13:30:00,140.547,140.569,140.475,140.487,1148799998.0
2005-11-04 13:45:00,140.479,140.479,140.411,140.417,1116499989.0
2005-11-04 14:00:00,140.421,140.459,140.39,140.44,1382599992.0
2005-11-04 14:15:00,140.435,140.516,140.425,140.464,977899991.0
2005-11-04 14:30:00,140.462,140.562,140.454,140.545,1313299994.0
2005-11-04 14:45:00,140.535,140.57,140.512,140.551,1289499995.0
2005-11-04 15:00:00,140.568,140.57,140.494,140.494,1684999999.0
2005-11-04 15:15:00,140.48,140.548,140.416,140.422,1218099989.0
2005-11-04 15:30:00,140.363,140.629,140.195,140.537,1416300001.0
2005-11-04 15:45:00,140.533,140.73,140.533,140.69,1605900007.0
2005-11-04 16:00:00,140.686,140.807,140.649,140.694,1689999998.0
2005-11-04 16:15:00,140.685,140.694,140.402,140.42,1395500004.0
2005-11-04 16:30:00,140.437,140.45,140.286,140.306,1211899993.0
2005-11-04 16:45:00,140.31,140.379,140.144,140.224,1379299995.0
2005-11-04 17:00:00,140.17,140.215,140.004,140.165,1478400012.0
2005-11-04 17:15:00,140.17,140.21,139.787,139.798,1635600002.0
2005-11-04 17:30:00,139.802,139.816,139.559,139.61,1471600000.0
2005-11-04 17:45:00,139.599,139.676,139.384,139.665,1357999996.0
2005-11-04 18:00:00,139.645,139.861,139.607,139.855,18927599981.0
2005-11-04 18:15:00,139.862,139.95,139.832,139.855,15162799963.0
2005-11-04 18:30:00,139.846,139.849,139.78,139.78,11894299988.0
2005-11-04 18:45:00,139.774,139.875,139.76,139.786,9438499990.0
2005-11-04 19:00:00,139.774,139.782,139.555,139.555,7174099998.0
2005-11-04 19:15:00,139.55,139.681,139.55,139.627,8794199998.0
2005-11-04 19:30:00,139.632,139.749,139.614,139.69,8573900010.0
2005-11-04 19:45:00,139.693,139.779,139.681,139.768,6274200000.0
2005-11-04 20:00:00,139.774,139.884,139.76,139.79,7134599996.0
2005-11-04 20:15:00,139.797,139.825,139.752,139.777,7750999969.0
2005-11-04 20:30:00,139.778,139.778,139.71,139.767,10597399998.0
2005-11-04 20:45:00,139.78,139.78,139.662,139.678,11392399987.0
2005-11-04 21:00:00,139.677,139.72,139.656,139.718,8699899998.0
2005-11-04 21:15:00,139.72,139.853,139.706,139.837,8786500001.0
2005-11-04 21:30:00,139.832,139.892,139.818,139.821,4258899993.0
2005-11-04 21:45:00,139.823,139.838,139.75,139.75,2596999989.0
2005-11-04 22:00:00,139.75,139.805,139.742,139.788,2878599995.0
2005-11-04 22:15:00,139.79,139.824,139.767,139.821,2633200006.0
2005-11-04 22:30:00,139.823,139.84,139.804,139.832,3442600012.0
2005-11-04 22:45:00,139.832,139.868,139.797,139.806,2340300000.0
2005-11-04 23:00:00,139.824,139.838,139.754,139.759,1202400004.0
2005-11-04 23:15:00,139.758,139.783,139.74,139.783,1028499997.0
2005-11-04 23:30:00,139.782,139.782,139.74,139.753,1099599998.0
2005-11-04 23:45:00,139.75,139.758,139.704,139.708,1297699992.0
2005-11-07 00:00:00,139.637,139.674,139.583,139.605,1649599999.0
2005-11-07 00:15:00,139.606,139.635,139.588,139.61,1316799994.0
2005-11-07 00:30:00,139.609,139.645,139.541,139.628,1278999996.0
2005-11-07 00:45:00,139.637,139.667,139.623,139.634,1524899999.0
2005-11-07 01:00:00,139.635,139.685,139.59,139.653,1343399989.0
2005-11-07 01:15:00,139.642,139.664,139.599,139.641,1390400000.0
2005-11-07 01:30:00,139.634,139.644,139.575,139.587,1443900004.0
2005-11-07 01:45:00,139.575,139.597,139.551,139.59,1227399994.0
2005-11-07 02:00:00,139.583,139.593,139.486,139.561,1326300000.0
2005-11-07 02:15:00,139.568,139.595,139.517,139.578,1349499992.0
2005-11-07 02:30:00,139.573,139.586,139.436,139.446,1262199999.0
2005-11-07 02:45:00,139.445,139.445,139.368,139.373,1175899996.0
2005-11-07 03:00:00,139.388,139.388,139.053,139.109,1682399998.0
2005-11-07 03:15:00,139.115,139.146,139.032,139.06,1508699999.0
2005-11-07 03:30:00,139.059,139.174,139.059,139.149,1350299996.0
2005-11-07 03:45:00,139.128,139.215,139.078,139.082,1154800007.0
2005-11-07 04:00:00,139.098,139.125,139.089,139.125,929300000.0
2005-11-07 04:15:00,139.123,139.16,139.103,139.12,1412099995.0
2005-11-07 04:30:00,139.128,139.163,139.108,139.123,849300001.0
2005-11-07 04:45:00,139.112,139.153,139.091,139.148,1461599990.0
2005-11-07 05:00:00,139.147,139.153,139.089,139.098,1505199997.0
2005-11-07 05:15:00,139.11,139.183,139.096,139.177,1210299991.0
2005-11-07 05:30:00,139.168,139.181,139.143,139.159,1076600003.0
2005-11-07 05:45:00,139.152,139.238,139.151,139.205,1129599996.0
2005-11-07 06:00:00,139.195,139.224,139.174,139.204,1334200005.0
2005-11-07 06:15:00,139.207,139.243,139.188,139.229,1198199987.0
2005-11-07 06:30:00,139.222,139.274,139.191,139.26,1461599993.0
2005-11-07 06:45:00,139.268,139.306,139.237,139.254,1348900006.0
2005-11-07 07:00:00,139.258,139.318,139.252,139.314,1607400002.0
2005-11-07 07:15:00,139.303,139.328,139.276,139.312,1421499996.0
2005-11-07 07:30:00,139.306,139.327,139.252,139.272,1016099999.0
2005-11-07 07:45:00,139.266,139.332,139.26,139.278,1535100000.0
2005-11-07 08:00:00,139.274,139.304,139.239,139.242,1212000002.0
2005-11-07 08:15:00,139.24,139.246,139.126,139.133,1307599997.0
2005-11-07 08:30:00,139.129,139.213,139.111,139.212,1664000009.0
2005-11-07 08:45:00,139.22,139.262,139.182,139.255,1323300002.0
2005-11-07 09:00:00,139.255,139.307,139.254,139.298,1246800005.0
2005-11-07 09:15:00,139.294,139.294,139.181,139.194,1535100005.0
2005-11-07 09:30:00,139.182,139.182,139.0,139.031,1533300002.0
2005-11-07 09:45:00,139.035,139.068,138.989,139.055,1631500003.0
2005-11-07 10:00:00,139.04,139.119,139.029,139.109,1247900000.0
2005-11-07 10:15:00,139.112,139.196,139.064,139.073,1418700001.0
2005-11-07 10:30:00,139.068,139.068,138.985,139.023,1531500000.0
2005-11-07 10:45:00,139.047,139.139,138.999,139.114,1336200004.0
2005-11-07 11:00:00,139.121,139.236,139.118,139.217,1141399997.0
2005-11-07 11:15:00,139.227,139.239,139.196,139.224,1640500004.0
2005-11-07 11:30:00,139.22,139.282,139.107,139.141,1408699998.0
2005-11-07 11:45:00,139.14,139.276,139.124,139.224,1455099995.0
2005-11-07 12:00:00,139.207,139.324,139.181,139.277,1602799992.0
2005-11-07 12:15:00,139.285,139.307,139.189,139.206,1392200003.0
2005-11-07 12:30:00,139.207,139.28,139.195,139.195,1260899995.0
2005-11-07 12:45:00,139.197,139.197,139.152,139.168,1545099995.0
2005-11-07 13:00:00,139.166,139.206,139.152,139.162,1302400000.0
2005-11-07 13:15:00,139.158,139.198,139.129,139.147,1148999999.0
2005-11-07 13:30:00,139.144,139.188,139.127,139.175,1528999993.0
2005-11-07 13:45:00,139.186,139.196,139.118,139.12,1052299997.0
2005-11-07 14:00:00,139.121,139.178,139.102,139.14,1411299993.0
2005-11-07 14:15:00,139.135,139.205,139.131,139.169,1234400001.0
2005-11-07 14:30:00,139.146,139.195,139.114,139.171,1517299996.0
2005-11-07 14:45:00,139.163,139.244,139.114,139.21,1406000000.0
2005-11-07 15:00:00,139.217,139.236,139.173,139.212,1180899997.0
2005-11-07 15:15:00,139.187,139.194,139.094,139.126,1507599990.0
2005-11-07 15:30:00,139.123,139.132,139.029,139.062,1418900007.0
2005-11-07 15:45:00,139.073,139.138,138.996,139.063,1269899990.0
2005-11-07 16:00:00,139.077,139.111,138.994,138.994,1282199999.0
2005-11-07 16:15:00,138.993,139.089,138.985,139.053,1561800001.0
2005-11-07 16:30:00,139.059,139.075,138.923,138.995,1671399993.0
2005-11-07 16:45:00,139.003,139.116,138.936,138.952,1136999992.0
2005-11-07 17:00:00,138.949,139.007,138.908,138.998,1355000000.0
2005-11-07 17:15:00,138.997,139.045,138.973,138.996,1459699997.0
2005-11-07 17:30:00,139.008,139.071,138.999,139.069,1420900003.0
2005-11-07 17:45:00,139.063,139.063,138.851,138.867,1243799998.0
2005-11-07 18:00:00,138.87,138.91,138.64,138.832,20101099960.0
2005-11-07 18:15:00,138.831,138.897,138.798,138.892,15392500002.0
2005-11-07 18:30:00,138.895,138.906,138.806,138.851,11614600017.0
2005-11-07 18:45:00,138.838,138.851,138.639,138.642,9359199976.0
2005-11-07 19:00:00,138.634,138.701,138.592,138.63,7569299985.0
2005-11-07 19:15:00,138.631,138.669,138.582,138.654,9027299973.0
2005-11-07 19:30:00,138.657,138.672,138.597,138.602,8307899991.0
2005-11-07 19:45:00,138.588,138.591,138.477,138.524,6236699977.0
2005-11-07 20:00:00,138.533,138.634,138.507,138.624,6357899961.0
2005-11-07 20:15:00,138.637,138.643,138.548,138.586,6878300000.0
2005-11-07 20:30:00,138.588,138.714,138.575,138.699,11251199978.0
2005-11-07 20:45:00,138.709,138.732,138.64,138.676,11566199983.0
2005-11-07 21:00:00,138.685,138.74,138.673,138.725,8239699974.0
2005-11-07 21:15:00,138.723,138.805,138.722,138.795,8393599996.0
2005-11-07 21:30:00,138.785,138.879,138.773,138.842,3809000000.0
2005-11-07 21:45:00,138.837,138.875,138.808,138.843,2735199993.0
2005-11-07 22:00:00,138.838,138.843,138.778,138.842,2576799999.0
2005-11-07 22:15:00,138.847,138.867,138.819,138.848,2638599997.0
2005-11-07 22:30:00,138.847,138.879,138.83,138.86,3224099991.0
2005-11-07 22:45:00,138.864,138.897,138.856,138.872,2573899995.0
2005-11-07 23:00:00,138.893,138.901,138.857,138.861,1313500012.0
2005-11-07 23:15:00,138.861,138.912,138.837,138.875,1013000001.0
2005-11-07 23:30:00,138.872,138.897,138.859,138.897,1250600004.0
2005-11-07 23:45:00,138.895,138.914,138.854,138.885,1339199991.0
2005-11-08 00:00:00,138.865,138.891,138.817,138.881,1668800006.0
2005-11-08 00:15:00,138.897,138.918,138.838,138.873,1273499997.0
2005-11-08 00:30:00,138.878,138.907,138.806,138.816,1336800002.0
2005-11-08 00:45:00,138.816,138.831,138.751,138.765,1315899995.0
2005-11-08 01:00:00,138.766,138.781,138.693,138.698,1329799992.0
2005-11-08 01:15:00,138.698,138.725,138.675,138.694,1477699992.0
2005-11-08 01:30:00,138.691,138.703,138.605,138.62,1542099989.0
2005-11-08 01:45:00,138.617,138.646,138.565,138.646,1214800001.0
2005-11-08 02:00:00,138.656,138.683,138.565,138.587,1249800001.0
2005-11-08 02:15:00,138.596,138.68,138.596,138.67,1287599993.0
2005-11-08 02:30:00,138.673,138.685,138.637,138.646,1238799993.0
2005-11-08 02:45:00,138.648,138.668,138.38,138.488,1468800003.0
2005-11-08 03:00:00,138.477,138.477,138.188,138.235,1570100008.0
2005-11-08 03:15:00,138.255,138.276,138.116,138.24,1303699995.0
2005-11-08 03:30:00,138.24,138.321,138.222,138.255,1134700000.0
2005-11-08 03:45:00,138.262,138.276,138.145,138.149,1169899992.0
2005-11-08 04:00:00,138.136,138.206,138.08,138.206,1072600000.0
2005-11-08 04:15:00,138.197,138.197,138.135,138.168,1168699995.0
2005-11-08 04:30:00,138.168,138.18,138.129,138.151,907000001.0
2005-11-08 04:45:00,138.143,138.185,138.124,138.124,904199996.0
2005-11-08 05:00:00,138.132,138.184,138.092,138.13,1451199999.0
2005-11-08 05:15:00,138.131,138.142,138.087,138.1,1239500004.0
2005-11-08 05:30:00,138.102,138.16,138.086,138.133,1272099997.0
2005-11-08 05:45:00,138.14,138.153,138.098,138.129,1395399992.0
2005-11-08 06:00:00,138.114,138.145,138.078,138.102,1270700006.0
2005-11-08 06:15:00,138.096,138.1,138.038,138.095,1149399997.0
2005-11-08 06:30:00,138.088,138.142,138.08,138.107,1282200000.0
2005-11-08 06:45:00,138.114,138.158,138.087,138.144,1195400006.0
2005-11-08 07:00:00,138.145,138.18,138.107,138.16,1515800001.0
2005-11-08 07:15:00,138.155,138.166,138.11,138.134,1078900002.0
2005-11-08 07:30:00,138.15,138.205,138.128,138.187,1076200001.0
2005-11-08 07:45:00,138.182,138.209,138.112,138.205,1133400009.0
2005-11-08 08:00:00,138.202,138.234,138.181,138.229,1259099986.0
2005-11-08 08:15:00,138.228,138.272,138.169,138.185,1198999996.0
2005-11-08 08:30:00,138.183,138.265,138.182,138.262,1513499990.0
2005-11-08 08:45:00,138.258,138.278,138.207,138.228,1467999992.0
2005-11-08 09:00:00,138.238,138.291,138.197,138.291,1390299998.0
2005-11-08 09:15:00,138.294,138.322,138.25,138.304,1491399995.0
2005-11-08 09:30:00,138.308,138.337,138.278,138.278,1450099994.0
2005-11-08 09:45:00,138.288,138.297,138.196,138.207,1258299992.0
2005-11-08 10:00:00,138.202,138.242,138.178,138.202,1314200002.0
2005-11-08 10:15:00,138.192,138.192,138.091,138.134,1405100003.0
2005-11-08 10:30:00,138.141,138.153,138.08,138.081,1531700001.0
2005-11-08 10:45:00,138.088,138.148,137.962,138.117,1439200001.0
2005-11-08 11:00:00,138.118,138.125,138.049,138.067,1708200002.0
2005-11-08 11:15:00,138.059,138.282,138.059,138.227,1514500002.0
2005-11-08 11:30:00,138.229,138.255,138.143,138.195,1570200000.0
2005-11-08 11:45:00,138.208,138.317,138.193,138.301,1499599996.0
2005-11-08 12:00:00,138.295,138.31,138.238,138.258,1369399996.0
2005-11-08 12:15:00,138.25,138.297,138.218,138.222,1539300008.0
2005-11-08 12:30:00,138.227,138.279,138.163,138.198,1365399996.0
2005-11-08 12:45:00,138.201,138.295,138.182,138.264,1502500000.0
2005-11-08 13:00:00,138.265,138.267,138.185,138.218,1188599992.0
2005-11-08 13:15:00,138.216,138.232,138.181,138.19,1195199996.0
2005-11-08 13:30:00,138.187,138.214,138.123,138.15,1245199997.0
2005-11-08 13:45:00,138.147,138.155,138.08,138.122,1052699989.0
2005-11-08 14:00:00,138.129,138.237,138.12,138.177,1417499992.0
2005-11-08 14:15:00,138.169,138.195,138.114,138.195,1545999980.0
2005-11-08 14:30:00,138.209,138.246,138.175,138.22,1422299997.0
2005-11-08 14:45:00,138.232,138.264,138.181,138.193,1392299999.0
2005-11-08 15:00:00,138.2,138.23,138.182,138.193,1645600006.0
2005-11-08 15:15:00,138.174,138.222,138.11,138.116,1519199988.0
2005-11-08 15:30:00,138.107,138.157,138.036,138.054,1423199999.0
2005-11-08 15:45:00,138.053,138.069,137.965,137.977,1345899992.0
2005-11-08 16:00:00,137.985,138.066,137.964,138.02,1278800005.0
2005-11-08 16:15:00,138.025,138.059,137.99,138.019,1545700005.0
2005-11-08 16:30:00,138.021,138.065,137.979,138.03,1415400001.0
2005-11-08 16:45:00,138.03,138.114,137.997,138.019,1504999991.0
2005-11-08 17:00:00,138.007,138.073,138.001,138.036,1379199993.0
2005-11-08 17:15:00,138.033,138.056,137.974,138.0,1557799998.0
2005-11-08 17:30:00,137.993,137.995,137.785,137.884,1315200007.0
2005-11-08 17:45:00,137.88,137.968,137.843,137.893,1268100007.0
2005-11-08 18:00:00,137.895,137.952,137.878,137.897,20888899970.0
2005-11-08 18:15:00,137.893,137.918,137.838,137.901,15531099962.0
2005-11-08 18:30:00,137.898,137.942,137.85,137.868,11494499983.0
2005-11-08 18:45:00,137.859,137.862,137.799,137.844,9416600022.0
2005-11-08 19:00:00,137.838,137.982,137.838,137.97,7574199994.0
2005-11-08 19:15:00,137.957,138.027,137.922,137.945,8267899982.0
2005-11-08 19:30:00,137.949,137.969,137.914,137.945,8872799977.0
2005-11-08 19:45:00,137.954,137.972,137.904,137.949,6677300004.0
2005-11-08 20:00:00,137.957,137.961,137.896,137.935,6719499996.0
2005-11-08 20:15:00,137.944,137.986,137.921,137.978,7547200002.0
2005-11-08 20:30:00,137.971,138.082,137.954,138.06,10836899969.0
2005-11-08 20:45:00,138.073,138.118,138.048,138.09,10771599975.0
2005-11-08 21:00:00,138.087,138.108,138.02,138.03,7989500002.0
2005-11-08 21:15:00,138.035,138.111,138.035,138.077,7990899984.0
2005-11-08 21:30:00,138.077,138.112,138.028,138.099,3979899993.0
2005-11-08 21:45:00,138.101,138.17,138.1,138.16,2499900004.0
2005-11-08 22:00:00,138.153,138.169,138.081,138.081,2762099996.0
2005-11-08 22:15:00,138.083,138.128,138.064,138.08,2562299996.0
2005-11-08 22:30:00,138.072,138.081,137.993,138.034,3400300006.0
2005-11-08 22:45:00,138.033,138.088,138.018,138.037,2699799994.0
2005-11-08 23:00:00,138.051,138.125,138.038,138.101,1185000000.0
2005-11-08 23:15:00,138.101,138.137,138.1,138.118,1274999992.0
2005-11-08 23:30:00,138.122,138.134,138.071,138.126,1568400002.0
2005-11-08 23:45:00,138.122,138.149,138.095,138.135,1337700007.0
2005-11-09 00:00:00,138.112,138.17,138.069,138.168,1763600012.0
2005-11-09 00:15:00,138.151,138.225,138.108,138.169,1117299995.0
2005-11-09 00:30:00,138.153,138.199,138.1,138.184,1091499994.0
2005-11-09 00:45:00,138.191,138.23,138.162,138.168,1535699983.0
2005-11-09 01:00:00,138.165,138.178,138.092,138.135,1803899995.0
2005-11-09 01:15:00,138.14,138.157,138.083,138.135,1250200006.0
2005-11-09 01:30:00,138.13,138.142,138.044,138.077,1447799997.0
2005-11-09 01:45:00,138.083,138.164,138.059,138.118,1726499995.0
2005-11-09 02:00:00,138.113,138.113,138.009,138.038,1308399998.0
2005-11-09 02:15:00,138.045,138.063,138.011,138.029,1401099998.0
2005-11-09 02:30:00,138.021,138.048,137.938,137.977,1266599990.0
2005-11-09 02:45:00,137.984,138.064,137.984,138.043,946800001.0
2005-11-09 03:00:00,138.062,138.062,137.887,137.977,1430499996.0
2005-11-09 03:15:00,137.983,138.038,137.962,137.994,1460399996.0
2005-11-09 03:30:00,137.987,137.996,137.946,137.979,1153400000.0
2005-11-09 03:45:00,137.973,137.985,137.925,137.928,1004699994.0
2005-11-09 04:00:00,137.932,137.939,137.901,137.931,1513200002.0
2005-11-09 04:15:00,137.936,137.976,137.906,137.969,1413799994.0
2005-11-09 04:30:00,137.982,138.015,137.953,138.001,1151100003.0
2005-11-09 04:45:00,138.003,138.02,137.945,137.97,1123900002.0
2005-11-09 05:00:00,137.964,137.995,137.854,137.909,1510700003.0
2005-11-09 05:15:00,137.94,137.989,137.921,137.96,1325899993.0
2005-11-09 05:30:00,137.954,138.012,137.945,137.992,1163299996.0
2005-11-09 05:45:00,137.99,138.01,137.96,137.98,1006499993.0
2005-11-09 06:00:00,137.972,138.001,137.959,137.965,1211699996.0
2005-11-09 06:15:00,137.979,138.048,137.966,138.02,988699994.0
2005-11-09 06:30:00,138.017,138.049,137.991,137.991,990199998.0
2005-11-09 06:45:00,137.995,138.032,137.952,137.966,1211099995.0
2005-11-09 07:00:00,137.975,138.015,137.936,137.977,1758299996.0
2005-11-09 07:15:00,137.975,138.0,137.96,137.99,1192999996.0
2005-11-09 07:30:00,137.988,138.004,137.962,137.983,1223199994.0
2005-11-09 07:45:00,137.975,137.985,137.909,137.973,1172500001.0
2005-11-09 08:00:00,137.965,137.987,137.924,137.958,1288399996.0
2005-11-09 08:15:00,137.968,138.016,137.953,138.001,1283099998.0
2005-11-09 08:30:00,138.002,138.063,137.977,138.063,1422500003.0
2005-11-09 08:45:00,138.068,138.167,138.038,138.133,1614499998.0
2005-11-09 09:00:00,138.135,138.281,138.135,138.247,1126900002.0
2005-11-09 09:15:00,138.24,138.254,138.193,138.23,1182199998.0
2005-11-09 09:30:00,138.237,138.252,138.129,138.143,1428700000.0
2005-11-09 09:45:00,138.152,138.198,138.112,138.179,1313400001.0
2005-11-09 10:00:00,138.169,138.18,138.086,138.089,1638000004.0
2005-11-09 10:15:00,138.081,138.103,138.049,138.095,1469799992.0
2005-11-09 10:30:00,138.123,138.225,138.09,138.141,1450999996.0
2005-11-09 10:45:00,138.129,138.143,138.084,138.132,1231099994.0
2005-11-09 11:00:00,138.15,138.182,138.033,138.052,1448199990.0
2005-11-09 11:15:00,138.053,138.102,138.033,138.085,1577399993.0
2005-11-09 11:30:00,138.096,138.147,138.013,138.033,1521799997.0
2005-11-09 11:45:00,138.044,138.111,138.018,138.063,1677999994.0
2005-11-09 12:00:00,138.053,138.099,138.044,138.065,1488200008.0
2005-11-09 12:15:00,138.079,138.174,138.056,138.12,1404399995.0
2005-11-09 12:30:00,138.113,138.145,138.09,138.104,1179799996.0
2005-11-09 12:45:00,138.125,138.204,138.078,138.098,1751300006.0
2005-11-09 13:00:00,138.097,138.102,137.973,138.02,1108200006.0
2005-11-09 13:15:00,138.016,138.042,137.968,138.041,1372900000.0
2005-11-09 13:30:00,138.044,138.044,137.921,137.972,1157099996.0
2005-11-09 13:45:00,137.983,138.002,137.93,137.953,1180700002.0
2005-11-09 14:00:00,137.964,138.011,137.923,137.934,1472000003.0
2005-11-09 14:15:00,137.923,137.992,137.905,137.987,1284599994.0
2005-11-09 14:30:00,137.98,138.005,137.878,137.887,1329700000.0
2005-11-09 14:45:00,137.885,137.917,137.793,137.811,1374500002.0
2005-11-09 15:00:00,137.822,137.836,137.642,137.657,1122099994.0
2005-11-09 15:15:00,137.654,137.73,137.64,137.675,1473199999.0
2005-11-09 15:30:00,137.653,137.702,137.633,137.671,1342699995.0
2005-11-09 15:45:00,137.653,137.778,137.602,137.769,1219899990.0
2005-11-09 16:00:00,137.772,137.815,137.727,137.796,1508700007.0
2005-11-09 16:15:00,137.796,137.845,137.67,137.686,1441999999.0
2005-11-09 16:30:00,137.697,137.706,137.623,137.658,1571300002.0
2005-11-09 16:45:00,137.66,137.806,137.647,137.702,1580099995.0
2005-11-09 17:00:00,137.688,137.77,137.682,137.704,1368199996.0
2005-11-09 17:15:00,137.696,137.727,137.623,137.625,1359099989.0
2005-11-09 17:30:00,137.617,137.727,137.616,137.715,1321399998.0
2005-11-09 17:45:00,137.712,137.743,137.675,137.739,1313400005.0
2005-11-09 18:00:00,137.738,137.886,137.696,137.839,19848399956.0
2005-11-09 18:15:00,137.839,137.958,137.839,137.947,15470499969.0
2005-11-09 18:30:00,137.948,138.057,137.914,138.025,11540700000.0
2005-11-09 18:45:00,138.023,138.091,137.965,138.02,9578299999.0
2005-11-09 19:00:00,138.018,138.135,138.005,138.067,7694999989.0
2005-11-09 19:15:00,138.061,138.069,137.982,138.042,9023699986.0
2005-11-09 19:30:00,138.039,138.083,138.0,138.066,8720199985.0
2005-11-09 19:45:00,138.067,138.127,138.065,138.107,6321399987.0
2005-11-09 20:00:00,138.111,138.118,138.035,138.099,6762500004.0
2005-11-09 20:15:00,138.102,138.257,138.083,138.193,7596299985.0
2005-11-09 20:30:00,138.202,138.272,138.134,138.167,11746000009.0
2005-11-09 20:45:00,138.186,138.233,138.168,138.228,11594999987.0
2005-11-09 21:00:00,138.233,138.301,138.182,138.283,8692999980.0
2005-11-09 21:15:00,138.281,138.32,138.255,138.297,8246699981.0
2005-11-09 21:30:00,138.294,138.385,138.293,138.377,4369899990.0
2005-11-09 21:45:00,138.381,138.402,138.312,138.353,2587999983.0
2005-11-09 22:00:00,138.355,138.372,138.273,138.299,2772299978.0
2005-11-09 22:15:00,138.297,138.313,138.235,138.297,2764399990.0
2005-11-09 22:30:00,138.289,138.307,138.26,138.301,3507600001.0
2005-11-09 22:45:00,138.302,138.323,138.279,138.295,2502999986.0
2005-11-09 23:00:00,138.309,138.34,138.267,138.329,1248799997.0
2005-11-09 23:15:00,138.321,138.321,138.246,138.278,1283799993.0
2005-11-09 23:30:00,138.282,138.32,138.275,138.297,1207400000.0
2005-11-09 23:45:00,138.303,138.309,138.214,138.245,1244900002.0
2005-11-10 00:00:00,138.21,138.254,138.153,138.254,1673999990.0
2005-11-10 00:15:00,138.26,138.289,138.2,138.25,1514599995.0
2005-11-10 00:30:00,138.281,138.323,138.273,138.309,1440800001.0
2005-11-10 00:45:00,138.312,138.344,138.289,138.292,1255399987.0
2005-11-10 01:00:00,138.295,138.385,138.264,138.371,1557799997.0
2005-11-10 01:15:00,138.38,138.563,138.349,138.56,1569300001.0
2005-11-10 01:30:00,138.555,138.609,138.525,138.6,1591200000.0
2005-11-10 01:45:00,138.6,138.67,138.59,138.645,1382500003.0
2005-11-10 02:00:00,138.639,138.656,138.501,138.524,1461599997.0
2005-11-10 02:15:00,138.524,138.527,138.446,138.452,1328500001.0
2005-11-10 02:30:00,138.443,138.461,138.391,138.431,1378200000.0
2005-11-10 02:45:00,138.426,138.426,138.32,138.358,1197499993.0
2005-11-10 03:00:00,138.353,138.395,138.291,138.371,1374499992.0
2005-11-10 03:15:00,138.371,138.439,138.346,138.439,1437099994.0
2005-11-10 03:30:00,138.435,138.445,138.368,138.385,1023899994.0
2005-11-10 03:45:00,138.386,138.435,138.374,138.433,733099997.0
2005-11-10 04:00:00,138.437,138.488,138.42,138.482,850199998.0
2005-11-10 04:15:00,138.47,138.478,138.45,138.468,1011200000.0
2005-11-10 04:30:00,138.475,138.477,138.451,138.468,761600000.0
2005-11-10 04:45:00,138.458,138.478,138.43,138.443,1086699998.0
2005-11-10 05:00:00,138.445,138.513,138.438,138.5,1207499990.0
2005-11-10 05:15:00,138.5,138.505,138.419,138.505,1128700000.0
2005-11-10 05:30:00,138.498,138.499,138.439,138.48,973299993.0
2005-11-10 05:45:00,138.47,138.479,138.407,138.46,1419400001.0
2005-11-10 06:00:00,138.459,138.498,138.43,138.472,1008899999.0
2005-11-10 06:15:00,138.475,138.489,138.402,138.41,1426699993.0
2005-11-10 06:30:00,138.414,138.441,138.4,138.415,1110099992.0
2005-11-10 06:45:00,138.423,138.44,138.406,138.42,1150499997.0
2005-11-10 07:00:00,138.439,138.484,138.387,138.399,1560299997.0
2005-11-10 07:15:00,138.395,138.414,138.387,138.392,1312800000.0
2005-11-10 07:30:00,138.383,138.396,138.339,138.393,1408099991.0
2005-11-10 07:45:00,138.385,138.431,138.385,138.419,1101199996.0
2005-11-10 08:00:00,138.403,138.478,138.4,138.449,1486800006.0
2005-11-10 08:15:00,138.45,138.538,138.425,138.532,1222099989.0
2005-11-10 08:30:00,138.53,138.557,138.523,138.555,1451399983.0
2005-11-10 08:45:00,138.56,138.604,138.521,138.598,1444099987.0
2005-11-10 09:00:00,138.583,138.583,138.477,138.489,1359500007.0
2005-11-10 09:15:00,138.488,138.496,138.434,138.436,1389400001.0
2005-11-10 09:30:00,138.444,138.484,138.434,138.434,1349699998.0
2005-11-10 09:45:00,138.435,138.45,138.406,138.428,1220699994.0
2005-11-10 10:00:00,138.421,138.449,138.388,138.414,1383499998.0
2005-11-10 10:15:00,138.404,138.426,138.376,138.413,1490000003.0
2005-11-10 10:30:00,138.412,138.412,138.373,138.383,1392299995.0
2005-11-10 10:45:00,138.392,138.473,138.373,138.388,1183599999.0
2005-11-10 11:00:00,138.388,138.45,138.33,138.425,1327899994.0
2005-11-10 11:15:00,138.413,138.457,138.38,138.405,1649999995.0
2005-11-10 11:30:00,138.408,138.45,138.384,138.393,1380300006.0
2005-11-10 11:45:00,138.403,138.545,138.399,138.54,1491700001.0
2005-11-10 12:00:00,138.536,138.546,138.472,138.489,1441200006.0
2005-11-10 12:15:00,138.489,138.546,138.467,138.517,1271600000.0
2005-11-10 12:30:00,138.517,138.58,138.47,138.475,1346400006.0
2005-11-10 12:45:00,138.49,138.508,138.405,138.418,1656899988.0
2005-11-10 13:00:00,138.425,138.516,138.397,138.5,992699995.0
2005-11-10 13:15:00,138.494,138.507,138.418,138.433,1227700002.0
2005-11-10 13:30:00,138.437,138.607,138.428,138.571,1312899999.0
2005-11-10 13:45:00,138.56,138.643,138.521,138.612,1167099996.0
2005-11-10 14:00:00,138.612,138.626,138.524,138.53,1465400000.0
2005-11-10 14:15:00,138.531,138.565,138.479,138.499,1517400008.0
2005-11-10 14:30:00,138.478,138.529,138.471,138.494,1445800002.0
2005-11-10 14:45:00,138.495,138.495,138.403,138.407,1164399992.0
2005-11-10 15:00:00,138.429,138.429,138.373,138.373,1299899998.0
2005-11-10 15:15:00,138.353,138.454,138.353,138.385,1362399995.0
2005-11-10 15:30:00,138.422,138.534,138.331,138.445,1812999991.0
2005-11-10 15:45:00,138.435,138.533,138.334,138.393,1544700001.0
2005-11-10 16:00:00,138.393,138.528,138.384,138.501,1558700000.0
2005-11-10 16:15:00,138.506,138.601,138.452,138.579,1417299994.0
2005-11-10 16:30:00,138.582,138.729,138.56,138.696,1637199992.0
2005-11-10 16:45:00,138.701,138.725,138.615,138.624,1415799997.0
2005-11-10 17:00:00,138.622,138.623,138.523,138.559,1522900001.0
2005-11-10 17:15:00,138.563,138.638,138.546,138.632,1360000004.0
2005-11-10 17:30:00,138.626,138.626,138.526,138.603,1355299995.0
2005-11-10 17:45:00,138.599,138.617,138.545,138.545,1236399994.0
2005-11-10 18:00:00,138.535,138.61,138.506,138.578,17754700002.0
2005-11-10 18:15:00,138.575,138.581,138.525,138.529,15726299991.0
2005-11-10 18:30:00,138.525,138.577,138.507,138.522,11092599990.0
2005-11-10 18:45:00,138.513,138.626,138.495,138.569,9172899992.0
2005-11-10 19:00:00,138.565,138.629,138.553,138.601,7113799974.0
2005-11-10 19:15:00,138.591,138.608,138.494,138.525,8717199989.0
2005-11-10 19:30:00,138.529,138.572,138.494,138.536,9048499991.0
2005-11-10 19:45:00,138.531,138.539,138.497,138.533,6085100005.0
2005-11-10 20:00:00,138.543,138.58,138.485,138.488,6859899998.0
2005-11-10 20:15:00,138.481,138.519,138.456,138.51,8138099992.0
2005-11-10 20:30:00,138.513,138.54,138.455,138.468,11248699996.0
2005-11-10 20:45:00,138.474,138.511,138.434,138.491,10536800014.0
2005-11-10 21:00:00,138.492,138.513,138.435,138.449,8800899999.0
2005-11-10 21:15:00,138.446,138.496,138.42,138.428,8150700003.0
2005-11-10 21:30:00,138.424,138.454,138.367,138.381,4211000000.0
2005-11-10 21:45:00,138.38,138.388,138.081,138.101,2804399982.0
2005-11-10 22:00:00,138.089,138.173,138.065,138.073,2478200007.0
2005-11-10 22:15:00,138.073,138.129,138.037,138.106,2490800004.0
2005-11-10 22:30:00,138.132,138.157,138.072,138.12,3407699977.0
2005-11-10 22:45:00,138.123,138.176,138.107,138.13,2602099990.0
2005-11-10 23:00:00,138.149,138.164,138.106,138.12,1400699994.0
2005-11-10 23:15:00,138.127,138.198,138.127,138.194,1086400001.0
2005-11-10 23:30:00,138.198,138.198,138.119,138.129,1202200008.0
2005-11-10 23:45:00,138.128,138.142,138.088,138.115,1741999983.0
2005-11-11 00:00:00,138.068,138.097,137.97,138.026,1640599997.0
2005-11-11 00:15:00,138.053,138.146,138.021,138.107,1461499994.0
2005-11-11 00:30:00,138.065,138.128,138.055,138.07,1259899999.0
2005-11-11 00:45:00,138.069,138.088,138.034,138.042,1391200000.0
2005-11-11 01:00:00,138.048,138.07,137.968,138.032,1459299998.0
2005-11-11 01:15:00,138.045,138.045,137.909,137.936,1324400000.0
2005-11-11 01:30:00,137.93,137.964,137.915,137.942,1763200005.0
2005-11-11 01:45:00,137.937,137.938,137.705,137.724,1258599995.0
2005-11-11 02:00:00,137.734,137.773,137.674,137.728,1435099998.0
2005-11-11 02:15:00,137.742,137.743,137.631,137.648,1283499997.0
2005-11-11 02:30:00,137.648,137.675,137.584,137.588,1522500002.0
2005-11-11 02:45:00,137.598,137.608,137.519,137.555,1518599991.0
2005-11-11 03:00:00,137.569,137.677,137.529,137.677,957300004.0
2005-11-11 03:15:00,137.681,137.681,137.621,137.65,1178899995.0
2005-11-11 03:30:00,137.645,137.692,137.645,137.692,987899996.0
2005-11-11 03:45:00,137.702,137.75,137.677,137.732,959200002.0
2005-11-11 04:00:00,137.729,137.742,137.695,137.704,1114699993.0
2005-11-11 04:15:00,137.7,137.71,137.667,137.678,1331999995.0
2005-11-11 04:30:00,137.688,137.714,137.659,137.686,1084900007.0
2005-11-11 04:45:00,137.68,137.701,137.667,137.684,1122300007.0
2005-11-11 05:00:00,137.68,137.692,137.621,137.621,1105100004.0
2005-11-11 05:15:00,137.629,137.647,137.587,137.624,1060800000.0
2005-11-11 05:30:00,137.622,137.638,137.589,137.602,911500001.0
2005-11-11 05:45:00,137.6,137.639,137.575,137.618,1159600004.0
2005-11-11 06:00:00,137.614,137.657,137.614,137.614,1260299996.0
2005-11-11 06:15:00,137.61,137.633,137.573,137.609,1142600002.0
2005-11-11 06:30:00,137.612,137.623,137.579,137.614,1310699999.0
2005-11-11 06:45:00,137.616,137.661,137.582,137.659,1344299995.0
2005-11-11 07:00:00,137.663,137.669,137.629,137.665,1505300009.0
2005-11-11 07:15:00,137.666,137.676,137.607,137.623,1124699995.0
2005-11-11 07:30:00,137.621,137.645,137.582,137.592,1275899999.0
2005-11-11 07:45:00,137.599,137.642,137.559,137.56,1149500003.0
2005-11-11 08:00:00,137.561,137.57,137.495,137.539,1081499998.0
2005-11-11 08:15:00,137.535,137.599,137.524,137.555,1263299996.0
2005-11-11 08:30:00,137.563,137.58,137.532,137.576,1509999993.0
2005-11-11 08:45:00,137.579,137.758,137.576,137.758,1357299992.0
2005-11-11 09:00:00,137.745,137.811,137.697,137.808,1492399999.0
2005-11-11 09:15:00,137.808,137.837,137.772,137.809,1455400002.0
2005-11-11 09:30:00,137.812,137.851,137.797,137.797,1189699999.0
2005-11-11 09:45:00,137.815,137.839,137.798,137.835,1459799999.0
2005-11-11 10:00:00,137.833,137.881,137.781,137.834,1313799998.0
2005-11-11 10:15:00,137.829,137.941,137.816,137.941,1490099994.0
2005-11-11 10:30:00,137.937,137.943,137.877,137.908,1155899997.0
2005-11-11 10:45:00,137.912,137.963,137.904,137.963,1317300000.0
2005-11-11 11:00:00,137.968,138.05,137.948,138.011,1160899996.0
2005-11-11 11:15:00,138.005,138.167,137.972,138.043,1439400001.0
2005-11-11 11:30:00,138.036,138.06,137.982,138.052,1406300001.0
2005-11-11 11:45:00,138.045,138.116,138.019,138.071,1597999993.0
2005-11-11 12:00:00,138.067,138.097,138.029,138.048,1163600000.0
2005-11-11 12:15:00,138.041,138.122,138.024,138.085,1412700001.0
2005-11-11 12:30:00,138.088,138.143,138.077,138.077,1399200006.0
2005-11-11 12:45:00,138.088,138.098,138.059,138.077,1488400008.0
2005-11-11 13:00:00,138.078,138.152,138.07,138.15,1196699999.0
2005-11-11 13:15:00,138.149,138.172,138.106,138.116,1383900003.0
2005-11-11 13:30:00,138.12,138.159,138.094,138.135,1067300000.0
2005-11-11 13:45:00,138.135,138.221,138.119,138.138,996200000.0
2005-11-11 14:00:00,138.154,138.196,138.126,138.142,1265100003.0
2005-11-11 14:15:00,138.141,138.154,138.085,138.105,1080800002.0
2005-11-11 14:30:00,138.084,138.156,138.083,138.148,1612199994.0
2005-11-11 14:45:00,138.145,138.186,138.113,138.113,1261799998.0
2005-11-11 15:00:00,138.128,138.147,138.053,138.067,1450500006.0
2005-11-11 15:15:00,138.05,138.092,138.009,138.009,1299200002.0
2005-11-11 15:30:00,138.003,138.037,137.982,138.022,1631299999.0
2005-11-11 15:45:00,138.033,138.05,137.999,138.012,1122899996.0
2005-11-11 16:00:00,137.997,138.03,137.967,138.01,1472299992.0
2005-11-11 16:15:00,138.008,138.038,137.982,138.038,1338399997.0
2005-11-11 16:30:00,138.057,138.098,138.028,138.052,1332200002.0
2005-11-11 16:45:00,138.051,138.098,138.003,138.028,1222699992.0
2005-11-11 17:00:00,138.028,138.04,137.992,138.04,1356400002.0
2005-11-11 17:15:00,138.04,138.075,138.033,138.055,1208399997.0
2005-11-11 17:30:00,138.057,138.072,138.018,138.072,1334900000.0
2005-11-11 17:45:00,138.078,138.096,138.021,138.065,1242099992.0
2005-11-11 18:00:00,138.066,138.1,138.048,138.065,19090499975.0
2005-11-11 18:15:00,138.062,138.097,138.037,138.087,15471099996.0
2005-11-11 18:30:00,138.077,138.101,138.049,138.06,11433699990.0
2005-11-11 18:45:00,138.048,138.114,138.031,138.057,9030999992.0
2005-11-11 19:00:00,138.054,138.127,138.043,138.088,7782499985.0
2005-11-11 19:15:00,138.088,138.116,138.059,138.087,9068899997.0
2005-11-11 19:30:00,138.092,138.126,138.059,138.088,8429399988.0
2005-11-11 19:45:00,138.095,138.109,138.043,138.086,6322499991.0
2005-11-11 20:00:00,138.098,138.136,138.077,138.102,7190799977.0
2005-11-11 20:15:00,138.105,138.121,138.044,138.056,7355199997.0
2005-11-11 20:30:00,138.06,138.107,138.028,138.083,12304599943.0
2005-11-11 20:45:00,138.092,138.092,138.015,138.05,10685599993.0
2005-11-11 21:00:00,138.05,138.091,138.012,138.074,8688300005.0
2005-11-11 21:15:00,138.093,138.15,138.064,138.142,8477999974.0
2005-11-11 21:30:00,138.141,138.197,138.137,138.162,4169499973.0
2005-11-11 21:45:00,138.157,138.166,138.058,138.1,2407599992.0
2005-11-11 22:00:00,138.099,138.174,138.088,138.168,2663399994.0
2005-11-11 22:15:00,138.165,138.187,138.144,138.158,2662499996.0
2005-11-11 22:30:00,138.161,138.232,138.143,138.184,3345999993.0
2005-11-11 22:45:00,138.185,138.257,138.181,138.234,2788899996.0
2005-11-11 23:00:00,138.248,138.248,138.156,138.201,1173699990.0
2005-11-11 23:15:00,138.198,138.268,138.194,138.237,1068099992.0
2005-11-11 23:30:00,138.23,138.299,138.19,138.292,1397099997.0
2005-11-11 23:45:00,138.29,138.387,138.272,138.385,1306099994.0
2005-11-14 00:00:00,138.29,138.397,138.28,138.397,1651199983.0
2005-11-14 00:15:00,138.361,138.45,138.352,138.404,1638399997.0
2005-11-14 00:30:00,138.417,138.434,138.369,138.395,1765899992.0
2005-11-14 00:45:00,138.397,138.44,138.329,138.34,1624700014.0
2005-11-14 01:00:00,138.325,138.383,138.27,138.326,1544599995.0
2005-11-14 01:15:00,138.323,138.341,138.25,138.318,1605299991.0
2005-11-14 01:30:00,138.33,138.345,138.226,138.312,1610000004.0
2005-11-14 01:45:00,138.285,138.363,138.253,138.289,1600300013.0
2005-11-14 02:00:00,138.323,138.46,138.312,138.413,1327199991.0
2005-11-14 02:15:00,138.42,138.45,138.381,138.41,1168799993.0
2005-11-14 02:30:00,138.393,138.415,138.293,138.321,1381999995.0
2005-11-14 02:45:00,138.319,138.397,138.296,138.357,1132199993.0
2005-11-14 03:00:00,138.362,138.37,138.31,138.33,1274399999.0
2005-11-14 03:15:00,138.327,138.368,138.315,138.335,1417299989.0
2005-11-14 03:30:00,138.339,138.377,138.32,138.345,1055700003.0
2005-11-14 03:45:00,138.349,138.39,138.327,138.353,1003399998.0
2005-11-14 04:00:00,138.343,138.361,138.317,138.332,1359699991.0
2005-11-14 04:15:00,138.328,138.392,138.326,138.373,1280800001.0
2005-11-14 04:30:00,138.374,138.442,138.345,138.431,986600005.0
2005-11-14 04:45:00,138.442,138.455,138.419,138.437,1270499994.0
2005-11-14 05:00:00,138.436,138.447,138.389,138.43,1273499995.0
2005-11-14 05:15:00,138.431,138.435,138.374,138.435,1102699997.0
2005-11-14 05:30:00,138.428,138.438,138.383,138.4,819900003.0
2005-11-14 05:45:00,138.4,138.473,138.395,138.453,1333499999.0
2005-11-14 06:00:00,138.441,138.748,138.441,138.663,1589999994.0
2005-11-14 06:15:00,138.669,138.817,138.653,138.789,1132299995.0
2005-11-14 06:30:00,138.781,138.805,138.734,138.79,1226300005.0
2005-11-14 06:45:00,138.797,138.875,138.769,138.779,1554399994.0
2005-11-14 07:00:00,138.781,138.8,138.732,138.765,1876899996.0
2005-11-14 07:15:00,138.748,138.774,138.723,138.75,1038199997.0
2005-11-14 07:30:00,138.751,138.784,138.729,138.784,1268100001.0
2005-11-14 07:45:00,138.783,138.88,138.783,138.845,1428200004.0
2005-11-14 08:00:00,138.827,138.84,138.733,138.739,1546800003.0
2005-11-14 08:15:00,138.748,138.777,138.706,138.718,955399999.0
2005-11-14 08:30:00,138.716,138.724,138.642,138.66,1484399990.0
2005-11-14 08:45:00,138.653,138.658,138.615,138.643,1258399994.0
2005-11-14 09:00:00,138.642,138.704,138.617,138.632,1306999999.0
2005-11-14 09:15:00,138.626,138.64,138.574,138.601,1305099999.0
2005-11-14 09:30:00,138.605,138.659,138.547,138.644,1362600002.0
2005-11-14 09:45:00,138.637,138.708,138.609,138.61,1311900009.0
2005-11-14 10:00:00,138.604,138.671,138.559,138.57,1329599997.0
2005-11-14 10:15:00,138.57,138.658,138.558,138.642,1438000000.0
2005-11-14 10:30:00,138.642,138.651,138.566,138.596,1286700003.0
2005-11-14 10:45:00,138.61,138.694,138.605,138.694,1397100001.0
2005-11-14 11:00:00,138.713,138.841,138.685,138.829,1674100001.0
2005-11-14 11:15:00,138.823,138.874,138.808,138.845,1639399997.0
2005-11-14 11:30:00,138.853,138.865,138.777,138.837,1433499990.0
2005-11-14 11:45:00,138.84,138.886,138.81,138.846,1542000003.0
2005-11-14 12:00:00,138.841,138.896,138.841,138.863,1265700006.0
2005-11-14 12:15:00,138.865,138.967,138.853,138.894,1344900000.0
2005-11-14 12:30:00,138.885,139.019,138.885,138.992,1543800005.0
2005-11-14 12:45:00,139.008,139.107,138.983,139.09,1449599998.0
2005-11-14 13:00:00,139.094,139.26,139.075,139.26,1379300002.0
2005-11-14 13:15:00,139.27,139.34,139.235,139.235,1493499995.0
2005-11-14 13:30:00,139.222,139.294,139.204,139.268,1358099995.0
2005-11-14 13:45:00,139.263,139.272,139.184,139.187,1272200002.0
2005-11-14 14:00:00,139.195,139.206,139.144,139.15,1561299986.0
2005-11-14 14:15:00,139.141,139.214,139.141,139.201,1456200004.0
2005-11-14 14:30:00,139.209,139.21,139.119,139.137,1437400001.0
2005-11-14 14:45:00,139.142,139.169,139.068,139.068,1140599996.0
2005-11-14 15:00:00,139.08,139.099,139.018,139.025,1418900005.0
2005-11-14 15:15:00,139.017,139.068,138.886,138.945,1548699992.0
2005-11-14 15:30:00,138.942,138.98,138.891,138.928,1381299991.0
2005-11-14 15:45:00,138.944,138.944,138.881,138.92,1170199999.0
2005-11-14 16:00:00,138.932,138.958,138.896,138.951,1220999998.0
2005-11-14 16:15:00,138.955,138.992,138.87,138.87,1489899996.0
2005-11-14 16:30:00,138.874,138.947,138.86,138.9,1466400007.0
2005-11-14 16:45:00,138.9,138.917,138.845,138.903,1321099999.0
2005-11-14 17:00:00,138.904,138.946,138.878,138.922,1679399986.0
2005-11-14 17:15:00,138.903,138.949,138.88,138.908,1316999993.0
2005-11-14 17:30:00,138.915,139.014,138.902,138.984,1214399998.0
2005-11-14 17:45:00,138.978,139.04,138.955,139.002,1385600003.0
2005-11-14 18:00:00,139.007,139.029,138.896,138.912,19641699972.0
2005-11-14 18:15:00,138.915,138.929,138.817,138.845,15978200007.0
2005-11-14 18:30:00,138.845,138.867,138.681,138.686,11005499998.0
2005-11-14 18:45:00,138.704,138.704,138.583,138.675,9956599994.0
2005-11-14 19:00:00,138.672,138.714,138.651,138.701,7679099984.0
2005-11-14 19:15:00,138.698,138.762,138.685,138.727,8750299985.0
2005-11-14 19:30:00,138.734,138.783,138.716,138.757,8699300005.0
2005-11-14 19:45:00,138.763,138.815,138.712,138.801,6321199993.0
2005-11-14 20:00:00,138.808,138.824,138.649,138.747,6682799982.0
2005-11-14 20:15:00,138.762,138.88,138.762,138.84,7959600001.0
2005-11-14 20:30:00,138.83,138.926,138.82,138.862,11234099991.0
2005-11-14 20:45:00,138.87,138.902,138.852,138.888,10480500011.0
2005-11-14 21:00:00,138.89,138.915,138.859,138.891,9037699970.0
2005-11-14 21:15:00,138.899,138.948,138.873,138.94,8255999967.0
2005-11-14 21:30:00,138.94,138.95,138.847,138.856,4423399999.0
2005-11-14 21:45:00,138.859,138.871,138.785,138.785,2757700003.0
2005-11-14 22:00:00,138.783,138.839,138.769,138.819,2930199989.0
2005-11-14 22:15:00,138.82,138.836,138.775,138.803,2696399991.0
2005-11-14 22:30:00,138.798,138.822,138.774,138.8,3559299998.0
2005-11-14 22:45:00,138.8,138.815,138.782,138.794,2441600005.0
2005-11-14 23:00:00,138.813,138.837,138.796,138.814,1330800009.0
2005-11-14 23:15:00,138.813,138.866,138.813,138.862,1237699996.0
2005-11-14 23:30:00,138.862,138.87,138.835,138.842,1126399989.0
2005-11-14 23:45:00,138.84,138.859,138.809,138.825,1573300001.0
2005-11-15 00:00:00,138.832,138.893,138.767,138.845,1558099998.0
2005-11-15 00:15:00,138.844,138.905,138.794,138.852,1536400001.0
2005-11-15 00:30:00,138.85,138.878,138.82,138.878,1289599997.0
2005-11-15 00:45:00,138.883,138.912,138.824,138.845,1377999989.0
2005-11-15 01:00:00,138.835,138.86,138.817,138.832,1384600000.0
2005-11-15 01:15:00,138.842,138.862,138.804,138.823,1448000002.0
2005-11-15 01:30:00,138.823,138.845,138.796,138.811,1552799988.0
2005-11-15 01:45:00,138.819,138.889,138.819,138.875,1268199990.0
2005-11-15 02:00:00,138.876,138.887,138.834,138.838,1599900006.0
2005-11-15 02:15:00,138.852,138.937,138.844,138.937,1274500000.0
2005-11-15 02:30:00,138.942,138.95,138.851,138.891,1009500000.0
2005-11-15 02:45:00,138.897,138.934,138.867,138.904,1358700000.0
2005-11-15 03:00:00,138.921,138.928,138.881,138.887,1041400001.0
2005-11-15 03:15:00,138.886,138.897,138.842,138.842,1256700007.0
2005-11-15 03:30:00,138.84,138.874,138.84,138.861,956199993.0
2005-11-15 03:45:00,138.865,138.876,138.835,138.86,1166399996.0
2005-11-15 04:00:00,138.854,138.925,138.85,138.925,1204000004.0
2005-11-15 04:15:00,138.923,138.945,138.91,138.929,1061299998.0
2005-11-15 04:30:00,138.935,138.935,138.909,138.926,1253999999.0
2005-11-15 04:45:00,138.923,138.949,138.864,138.88,1501900000.0
2005-11-15 05:00:00,138.88,138.938,138.873,138.921,1237899996.0
2005-11-15 05:15:00,138.931,138.964,138.899,138.957,909400002.0
2005-11-15 05:30:00,138.948,138.962,138.912,138.947,971500002.0
2005-11-15 05:45:00,138.948,138.963,138.925,138.958,1122399998.0
2005-11-15 06:00:00,138.951,138.97,138.911,138.94,1228100000.0
2005-11-15 06:15:00,138.938,138.974,138.915,138.924,1303200003.0
2005-11-15 06:30:00,138.923,138.955,138.922,138.935,1134299996.0
2005-11-15 06:45:00,138.94,138.957,138.924,138.93,1358800000.0
2005-11-15 07:00:00,138.938,138.968,138.93,138.945,1413999998.0
2005-11-15 07:15:00,138.935,138.955,138.913,138.94,1275100006.0
2005-11-15 07:30:00,138.934,138.935,138.895,138.918,1165800003.0
2005-11-15 07:45:00,138.908,138.944,138.898,138.942,1070799991.0
2005-11-15 08:00:00,138.943,138.967,138.926,138.948,1387999997.0
2005-11-15 08:15:00,138.95,138.957,138.928,138.947,1057999996.0
2005-11-15 08:30:00,138.945,138.95,138.907,138.947,1358599991.0
2005-11-15 08:45:00,138.948,138.975,138.91,138.925,1416399993.0
2005-11-15 09:00:00,138.922,139.013,138.921,138.978,1263699997.0
2005-11-15 09:15:00,138.965,139.049,138.955,138.973,1354599990.0
2005-11-15 09:30:00,138.98,139.005,138.947,138.948,1225500006.0
2005-11-15 09:45:00,138.957,138.987,138.942,138.987,1337400001.0
2005-11-15 10:00:00,138.97,139.047,138.963,139.037,1085499997.0
2005-11-15 10:15:00,139.04,139.143,139.013,139.116,1383100005.0
2005-11-15 10:30:00,139.12,139.162,139.085,139.085,1617700006.0
2005-11-15 10:45:00,139.082,139.133,139.064,139.109,1602300003.0
2005-11-15 11:00:00,139.124,139.191,139.105,139.188,1489599986.0
2005-11-15 11:15:00,139.167,139.174,139.117,139.148,1497199997.0
2005-11-15 11:30:00,139.151,139.179,139.118,139.138,1404200001.0
2005-11-15 11:45:00,139.144,139.179,139.124,139.163,1855400000.0
2005-11-15 12:00:00,139.162,139.168,139.028,139.058,1387800007.0
2005-11-15 12:15:00,139.05,139.055,138.914,138.955,1241599997.0
2005-11-15 12:30:00,138.952,139.057,138.908,138.975,1173199996.0
2005-11-15 12:45:00,138.998,138.998,138.875,138.89,1405599987.0
2005-11-15 13:00:00,138.892,139.024,138.887,139.005,1497100005.0
2005-11-15 13:15:00,138.993,139.146,138.943,139.132,1413499996.0
2005-11-15 13:30:00,139.13,139.178,139.104,139.15,1415099996.0
2005-11-15 13:45:00,139.157,139.157,139.007,139.014,1205700007.0
2005-11-15 14:00:00,139.029,139.118,138.982,139.015,1622200004.0
2005-11-15 14:15:00,139.015,139.107,139.011,139.049,1087699999.0
2005-11-15 14:30:00,139.043,139.057,138.968,139.055,1495000000.0
2005-11-15 14:45:00,139.052,139.073,139.016,139.064,1620599988.0
2005-11-15 15:00:00,139.08,139.109,139.002,139.092,1447700005.0
2005-11-15 15:15:00,139.095,139.113,139.048,139.055,1306900006.0
2005-11-15 15:30:00,139.021,139.061,138.975,139.047,1275400005.0
2005-11-15 15:45:00,139.053,139.2,139.053,139.129,1287599995.0
2005-11-15 16:00:00,139.132,139.187,139.109,139.16,1501500001.0
2005-11-15 16:15:00,139.162,139.168,139.119,139.156,1500199996.0
2005-11-15 16:30:00,139.164,139.205,139.118,139.205,1594300001.0
2005-11-15 16:45:00,139.222,139.29,139.203,139.251,1548300002.0
2005-11-15 17:00:00,139.25,139.258,139.078,139.148,1426699997.0
2005-11-15 17:15:00,139.149,139.34,139.139,139.332,1563899995.0
2005-11-15 17:30:00,139.328,139.344,139.14,139.159,1346399997.0
2005-11-15 17:45:00,139.145,139.145,139.048,139.07,1559699992.0
2005-11-15 18:00:00,139.077,139.128,139.03,139.087,18901499986.0
2005-11-15 18:15:00,139.078,139.086,138.992,139.056,16170599975.0
2005-11-15 18:30:00,139.06,139.147,139.007,139.075,11052599985.0
2005-11-15 18:45:00,139.063,139.08,138.928,139.046,8954699992.0
2005-11-15 19:00:00,139.045,139.12,139.02,139.068,7268099994.0
2005-11-15 19:15:00,139.062,139.12,139.033,139.047,9078999996.0
2005-11-15 19:30:00,139.05,139.085,139.006,139.078,8629099982.0
2005-11-15 19:45:00,139.082,139.107,139.051,139.078,6117399993.0
2005-11-15 20:00:00,139.084,139.156,139.067,139.138,6522099990.0
2005-11-15 20:15:00,139.137,139.166,139.115,139.16,7795800006.0
2005-11-15 20:30:00,139.162,139.196,139.141,139.178,10928399980.0
2005-11-15 20:45:00,139.185,139.268,139.157,139.259,10621599994.0
2005-11-15 21:00:00,139.26,139.277,139.193,139.23,8789899992.0
2005-11-15 21:15:00,139.233,139.249,139.164,139.175,8598799983.0
2005-11-15 21:30:00,139.172,139.195,139.142,139.177,3694399985.0
2005-11-15 21:45:00,139.18,139.277,139.139,139.26,2068299999.0
2005-11-15 22:00:00,139.258,139.321,139.234,139.271,2818599981.0
2005-11-15 22:15:00,139.267,139.298,139.25,139.26,3140799997.0
2005-11-15 22:30:00,139.269,139.308,139.256,139.282,3999199991.0
2005-11-15 22:45:00,139.285,139.317,139.276,139.292,2799600001.0
2005-11-15 23:00:00,139.317,139.323,139.281,139.3,1322799998.0
2005-11-15 23:15:00,139.298,139.34,139.278,139.315,1307599998.0
2005-11-15 23:30:00,139.324,139.338,139.294,139.322,1302399996.0
2005-11-15 23:45:00,139.323,139.359,139.292,139.345,1221500001.0
2005-11-16 00:00:00,139.332,139.348,139.249,139.275,1226700000.0
2005-11-16 00:15:00,139.265,139.329,139.25,139.284,1512599995.0
2005-11-16 00:30:00,139.282,139.308,139.251,139.28,1466299994.0
2005-11-16 00:45:00,139.263,139.372,139.255,139.335,1321000000.0
2005-11-16 01:00:00,139.33,139.351,139.289,139.323,1430799994.0
2005-11-16 01:15:00,139.338,139.366,139.306,139.327,1285099998.0
2005-11-16 01:30:00,139.318,139.46,139.295,139.43,1684500002.0
2005-11-16 01:45:00,139.435,139.45,139.385,139.393,1299699996.0
2005-11-16 02:00:00,139.386,139.419,139.37,139.385,1560299989.0
2005-11-16 02:15:00,139.391,139.413,139.367,139.379,1199699999.0
2005-11-16 02:30:00,139.374,139.375,139.32,139.33,1334299992.0
2005-11-16 02:45:00,139.347,139.437,139.347,139.41,1342200004.0
2005-11-16 03:00:00,139.413,139.431,139.352,139.373,1074099999.0
2005-11-16 03:15:00,139.373,139.402,139.362,139.368,1282899998.0
2005-11-16 03:30:00,139.366,139.415,139.365,139.395,1392500003.0
2005-11-16 03:45:00,139.398,139.446,139.389,139.446,1243900001.0
2005-11-16 04:00:00,139.44,139.455,139.389,139.432,1159399998.0
2005-11-16 04:15:00,139.436,139.459,139.404,139.418,1178900004.0
2005-11-16 04:30:00,139.422,139.447,139.406,139.447,841100002.0
2005-11-16 04:45:00,139.44,139.449,139.418,139.43,915600001.0
2005-11-16 05:00:00,139.43,139.445,139.421,139.44,1032199998.0
2005-11-16 05:15:00,139.445,139.472,139.43,139.472,1377799998.0
2005-11-16 05:30:00,139.467,139.693,139.454,139.68,1056699996.0
2005-11-16 05:45:00,139.682,139.689,139.616,139.64,1226800004.0
2005-11-16 06:00:00,139.637,139.705,139.618,139.66,1209499997.0
2005-11-16 06:15:00,139.673,139.678,139.613,139.618,1291800008.0
2005-11-16 06:30:00,139.624,139.702,139.623,139.685,1261300000.0
2005-11-16 06:45:00,139.693,139.725,139.686,139.703,1223499996.0
2005-11-16 07:00:00,139.703,139.725,139.689,139.72,1400799994.0
2005-11-16 07:15:00,139.715,139.722,139.637,139.656,1180499995.0
2005-11-16 07:30:00,139.66,139.681,139.612,139.674,1423999990.0
2005-11-16 07:45:00,139.669,139.695,139.63,139.645,1042800000.0
2005-11-16 08:00:00,139.64,139.679,139.633,139.675,1489899998.0
2005-11-16 08:15:00,139.678,139.679,139.603,139.647,1174400003.0
2005-11-16 08:30:00,139.648,139.728,139.634,139.724,1453899988.0
2005-11-16 08:45:00,139.722,139.74,139.679,139.695,1010799994.0
2005-11-16 09:00:00,139.689,139.691,139.634,139.649,1563199998.0
2005-11-16 09:15:00,139.648,139.706,139.635,139.637,1562500002.0
2005-11-16 09:30:00,139.64,139.689,139.635,139.66,1319799995.0
2005-11-16 09:45:00,139.657,139.701,139.639,139.664,1190400000.0
2005-11-16 10:00:00,139.653,139.679,139.631,139.646,1146999994.0
2005-11-16 10:15:00,139.647,139.66,139.626,139.645,1403099994.0
2005-11-16 10:30:00,139.647,139.668,139.625,139.638,1279899998.0
2005-11-16 10:45:00,139.644,139.721,139.632,139.684,1418099990.0
2005-11-16 11:00:00,139.692,139.741,139.65,139.721,1013400003.0
2005-11-16 11:15:00,139.704,139.747,139.684,139.707,1668599999.0
2005-11-16 11:30:00,139.709,139.761,139.7,139.739,1489199996.0
2005-11-16 11:45:00,139.744,139.792,139.743,139.746,1438899999.0
2005-11-16 12:00:00,139.743,139.814,139.741,139.799,1443600005.0
2005-11-16 12:15:00,139.797,139.819,139.73,139.73,1494399991.0
2005-11-16 12:30:00,139.724,139.726,139.595,139.644,1328900004.0
2005-11-16 12:45:00,139.657,139.657,139.493,139.51,1640200004.0
2005-11-16 13:00:00,139.517,139.537,139.431,139.533,1316199997.0
2005-11-16 13:15:00,139.538,139.567,139.472,139.472,1271400005.0
2005-11-16 13:30:00,139.475,139.588,139.453,139.557,1557599993.0
2005-11-16 13:45:00,139.546,139.57,139.514,139.527,1496099996.0
2005-11-16 14:00:00,139.533,139.533,139.471,139.477,1286299996.0
2005-11-16 14:15:00,139.477,139.543,139.442,139.519,1102699999.0
2005-11-16 14:30:00,139.524,139.555,139.457,139.47,1517699998.0
2005-11-16 14:45:00,139.458,139.485,139.387,139.423,1448600006.0
2005-11-16 15:00:00,139.437,139.449,139.344,139.36,1423800004.0
2005-11-16 15:15:00,139.343,139.43,139.343,139.382,1388599994.0
2005-11-16 15:30:00,139.385,139.473,139.365,139.428,1666300003.0
2005-11-16 15:45:00,139.43,139.499,139.387,139.467,1403900007.0
2005-11-16 16:00:00,139.415,139.491,139.305,139.433,1412400001.0
2005-11-16 16:15:00,139.423,139.428,139.262,139.307,1598999992.0
2005-11-16 16:30:00,139.307,139.325,139.136,139.15,1324899990.0
2005-11-16 16:45:00,139.149,139.174,139.02,139.078,1308700007.0
2005-11-16 17:00:00,139.075,139.124,139.038,139.118,1454899996.0
2005-11-16 17:15:00,139.105,139.155,139.05,139.113,1423999996.0
2005-11-16 17:30:00,139.112,139.214,139.085,139.167,1330799996.0
2005-11-16 17:45:00,139.176,139.252,139.124,139.15,1252900002.0
2005-11-16 18:00:00,139.165,139.228,139.08,139.11,19091499954.0
2005-11-16 18:15:00,139.105,139.122,139.012,139.031,16024499976.0
2005-11-16 18:30:00,139.02,139.02,138.889,138.982,11031599958.0
2005-11-16 18:45:00,138.98,139.088,138.964,139.065,9128599991.0
2005-11-16 19:00:00,139.066,139.122,139.054,139.073,7219099987.0
2005-11-16 19:15:00,139.065,139.108,139.022,139.047,8488399981.0
2005-11-16 19:30:00,139.053,139.068,139.0,139.057,8527799983.0
2005-11-16 19:45:00,139.06,139.084,139.025,139.028,5717799992.0
2005-11-16 20:00:00,139.039,139.097,139.011,139.062,6871699980.0
2005-11-16 20:15:00,139.07,139.154,139.069,139.145,7839800001.0
2005-11-16 20:30:00,139.142,139.167,139.115,139.122,11027999991.0
2005-11-16 20:45:00,139.131,139.145,139.111,139.128,10848399984.0
2005-11-16 21:00:00,139.127,139.14,139.078,139.103,8696999998.0
2005-11-16 21:15:00,139.097,139.174,139.074,139.157,8294399962.0
2005-11-16 21:30:00,139.153,139.192,139.132,139.168,3918899985.0
2005-11-16 21:45:00,139.166,139.197,139.131,139.131,2394100000.0
2005-11-16 22:00:00,139.13,139.147,139.081,139.098,2747399998.0
2005-11-16 22:15:00,139.098,139.099,138.992,139.03,2500199995.0
2005-11-16 22:30:00,139.042,139.089,139.026,139.059,2909699999.0
2005-11-16 22:45:00,139.068,139.103,138.987,138.995,2693899994.0
2005-11-16 23:00:00,139.021,139.05,139.001,139.03,1130900004.0
2005-11-16 23:15:00,139.032,139.046,138.995,139.035,1214399999.0
2005-11-16 23:30:00,139.04,139.07,138.998,139.027,1354999992.0
2005-11-16 23:45:00,139.033,139.065,139.012,139.065,1158099996.0
2005-11-17 00:00:00,139.052,139.088,138.979,139.088,1757700003.0
2005-11-17 00:15:00,139.065,139.135,139.051,139.067,1377000000.0
2005-11-17 00:30:00,139.072,139.101,139.06,139.078,1227999997.0
2005-11-17 00:45:00,139.081,139.129,139.064,139.066,1241100006.0
2005-11-17 01:00:00,139.068,139.149,139.063,139.148,1474299997.0
2005-11-17 01:15:00,139.147,139.153,139.108,139.143,1542800000.0
2005-11-17 01:30:00,139.14,139.155,139.109,139.117,1699999995.0
2005-11-17 01:45:00,139.122,139.124,139.043,139.059,1176899995.0
2005-11-17 02:00:00,139.056,139.066,138.947,138.983,1173300001.0
2005-11-17 02:15:00,138.986,139.037,138.807,138.823,1317799996.0
2005-11-17 02:30:00,138.82,138.923,138.808,138.919,1480899999.0
2005-11-17 02:45:00,138.916,138.957,138.889,138.957,1186199998.0
2005-11-17 03:00:00,138.962,138.999,138.906,138.968,1489200007.0
2005-11-17 03:15:00,138.959,139.021,138.934,139.02,1404200001.0
2005-11-17 03:30:00,139.017,139.027,138.994,139.005,1100499992.0
2005-11-17 03:45:00,139.01,139.015,138.939,138.98,1252200001.0
2005-11-17 04:00:00,138.98,138.995,138.934,138.96,848300000.0
2005-11-17 04:15:00,138.96,138.971,138.919,138.934,1278299999.0
2005-11-17 04:30:00,138.938,138.971,138.912,138.943,1132700000.0
2005-11-17 04:45:00,138.93,138.961,138.879,138.945,1168999997.0
2005-11-17 05:00:00,138.94,138.975,138.925,138.96,1291500002.0
2005-11-17 05:15:00,138.954,138.961,138.814,138.834,1225799993.0
2005-11-17 05:30:00,138.83,138.977,138.775,138.946,1298299996.0
2005-11-17 05:45:00,138.938,138.938,138.855,138.868,945199996.0
2005-11-17 06:00:00,138.861,138.876,138.722,138.78,1233199996.0
2005-11-17 06:15:00,138.776,138.817,138.73,138.817,1141100000.0
2005-11-17 06:30:00,138.814,138.823,138.682,138.682,1134100000.0
2005-11-17 06:45:00,138.689,138.734,138.603,138.687,1492099992.0
2005-11-17 07:00:00,138.699,138.726,138.68,138.684,1405200004.0
2005-11-17 07:15:00,138.672,138.777,138.668,138.767,1161999998.0
2005-11-17 07:30:00,138.763,138.801,138.742,138.768,1084699997.0
2005-11-17 07:45:00,138.765,138.811,138.733,138.782,1195000002.0
2005-11-17 08:00:00,138.773,138.833,138.767,138.798,1292900002.0
2005-11-17 08:15:00,138.8,138.81,138.756,138.791,1548999988.0
2005-11-17 08:30:00,138.791,138.855,138.791,138.852,1281900001.0
2005-11-17 08:45:00,138.855,138.855,138.781,138.795,1542499992.0
2005-11-17 09:00:00,138.787,138.808,138.723,138.772,1406999997.0
2005-11-17 09:15:00,138.765,138.815,138.725,138.729,1265700004.0
2005-11-17 09:30:00,138.733,138.734,138.625,138.65,1722700007.0
2005-11-17 09:45:00,138.666,138.689,138.627,138.668,1289499999.0
2005-11-17 10:00:00,138.661,138.674,138.577,138.61,1403299997.0
2005-11-17 10:15:00,138.594,138.718,138.594,138.65,1496599993.0
2005-11-17 10:30:00,138.642,138.658,138.579,138.62,1515099998.0
2005-11-17 10:45:00,138.625,138.661,138.497,138.64,1436400018.0
2005-11-17 11:00:00,138.644,138.7,138.612,138.68,1277500000.0
2005-11-17 11:15:00,138.673,138.743,138.627,138.698,1501699994.0
2005-11-17 11:30:00,138.699,138.786,138.644,138.66,1595099998.0
2005-11-17 11:45:00,138.664,138.724,138.611,138.631,1277200008.0
2005-11-17 12:00:00,138.635,138.797,138.629,138.768,1789299995.0
2005-11-17 12:15:00,138.759,138.79,138.697,138.79,1299499995.0
2005-11-17 12:30:00,138.802,138.821,138.667,138.679,1246299995.0
2005-11-17 12:45:00,138.693,138.722,138.68,138.684,1483699994.0
2005-11-17 13:00:00,138.69,138.715,138.664,138.715,1170200001.0
2005-11-17 13:15:00,138.716,138.738,138.684,138.713,1309700000.0
2005-11-17 13:30:00,138.719,138.795,138.717,138.753,1295399994.0
2005-11-17 13:45:00,138.758,138.833,138.753,138.775,1088899992.0
2005-11-17 14:00:00,138.779,138.8,138.704,138.708,1308199996.0
2005-11-17 14:15:00,138.703,138.758,138.702,138.735,1320099992.0
2005-11-17 14:30:00,138.71,138.769,138.701,138.752,1656299990.0
2005-11-17 14:45:00,138.748,138.806,138.743,138.773,1467600009.0
2005-11-17 15:00:00,138.778,138.822,138.743,138.798,1318599994.0
2005-11-17 15:15:00,138.77,138.886,138.77,138.868,1372200002.0
2005-11-17 15:30:00,138.873,138.886,138.804,138.827,1615399993.0
2005-11-17 15:45:00,138.826,138.911,138.741,138.77,1240299995.0
2005-11-17 16:00:00,138.781,138.783,138.679,138.772,1645699988.0
2005-11-17 16:15:00,138.753,138.878,138.74,138.878,1379299998.0
2005-11-17 16:30:00,138.904,138.951,138.866,138.87,1529199983.0
2005-11-17 16:45:00,138.87,139.011,138.857,138.979,1318999996.0
2005-11-17 17:00:00,138.975,139.109,138.975,139.097,1707299997.0
2005-11-17 17:15:00,139.1,139.138,139.065,139.107,1296199992.0
2005-11-17 17:30:00,139.109,139.172,139.097,139.172,1274699998.0
2005-11-17 17:45:00,139.173,139.225,139.134,139.138,1045500002.0
2005-11-17 18:00:00,139.138,139.181,139.114,139.137,20441499965.0
2005-11-17 18:15:00,139.137,139.147,139.047,139.082,15534899997.0
2005-11-17 18:30:00,139.08,139.139,139.057,139.121,11081699980.0
2005-11-17 18:45:00,139.109,139.118,139.039,139.052,9391599993.0
2005-11-17 19:00:00,139.054,139.155,139.054,139.088,7165699989.0
2005-11-17 19:15:00,139.093,139.135,139.045,139.075,8931599971.0
2005-11-17 19:30:00,139.076,139.077,139.018,139.057,8469199981.0
2005-11-17 19:45:00,139.063,139.112,139.047,139.098,6139899994.0
2005-11-17 20:00:00,139.105,139.206,139.075,139.18,7222700017.0
2005-11-17 20:15:00,139.187,139.344,139.164,139.265,7730599988.0
2005-11-17 20:30:00,139.268,139.385,139.257,139.349,11236799981.0
2005-11-17 20:45:00,139.358,139.385,139.326,139.37,11066499989.0
2005-11-17 21:00:00,139.375,139.39,139.279,139.31,8510499963.0
2005-11-17 21:15:00,139.31,139.35,139.286,139.317,7459999993.0
2005-11-17 21:30:00,139.314,139.37,139.31,139.337,3992899993.0
2005-11-17 21:45:00,139.344,139.466,139.336,139.457,2326399994.0
2005-11-17 22:00:00,139.457,139.488,139.435,139.477,2777799987.0
2005-11-17 22:15:00,139.485,139.516,139.463,139.503,2684099987.0
2005-11-17 22:30:00,139.503,139.51,139.45,139.502,3387799982.0
2005-11-17 22:45:00,139.504,139.562,139.504,139.53,2399299994.0
2005-11-17 23:00:00,139.558,139.572,139.544,139.544,1240800000.0
2005-11-17 23:15:00,139.542,139.561,139.53,139.553,1220199998.0
2005-11-17 23:30:00,139.558,139.566,139.531,139.553,999500001.0
2005-11-17 23:45:00,139.552,139.645,139.537,139.605,1171999996.0
2005-11-18 00:00:00,139.592,139.636,139.553,139.605,1691999995.0
2005-11-18 00:15:00,139.612,139.692,139.568,139.648,1670300012.0
2005-11-18 00:30:00,139.602,139.62,139.549,139.563,1469199996.0
2005-11-18 00:45:00,139.557,139.566,139.468,139.49,1525100002.0
2005-11-18 01:00:00,139.503,139.506,139.431,139.436,1283599997.0
2005-11-18 01:15:00,139.452,139.468,139.414,139.468,1259499996.0
2005-11-18 01:30:00,139.467,139.49,139.424,139.478,1507499985.0
2005-11-18 01:45:00,139.48,139.579,139.448,139.554,1403899994.0
2005-11-18 02:00:00,139.548,139.58,139.514,139.555,1492700002.0
2005-11-18 02:15:00,139.565,139.602,139.561,139.568,1045400006.0
2005-11-18 02:30:00,139.574,139.636,139.564,139.635,1218199990.0
2005-11-18 02:45:00,139.651,139.732,139.651,139.672,1608399993.0
2005-11-18 03:00:00,139.667,139.686,139.641,139.659,1257700000.0
2005-11-18 03:15:00,139.647,139.675,139.618,139.636,1385800001.0
2005-11-18 03:30:00,139.635,139.664,139.622,139.662,916700003.0
2005-11-18 03:45:00,139.671,139.73,139.613,139.633,1097400002.0
2005-11-18 04:00:00,139.628,139.699,139.625,139.687,1001499999.0
2005-11-18 04:15:00,139.682,139.743,139.677,139.719,1385000003.0
2005-11-18 04:30:00,139.728,139.752,139.693,139.73,1213800003.0
2005-11-18 04:45:00,139.72,139.725,139.662,139.714,1085000000.0
2005-11-18 05:00:00,139.709,139.739,139.68,139.701,1305099999.0
2005-11-18 05:15:00,139.702,139.724,139.69,139.717,1052599992.0
2005-11-18 05:30:00,139.712,139.735,139.577,139.596,1378599999.0
2005-11-18 05:45:00,139.597,139.633,139.564,139.585,1120299998.0
2005-11-18 06:00:00,139.579,139.606,139.447,139.475,1313099993.0
2005-11-18 06:15:00,139.478,139.487,139.408,139.447,1164399994.0
2005-11-18 06:30:00,139.455,139.504,139.432,139.49,1300799995.0
2005-11-18 06:45:00,139.493,139.534,139.457,139.52,1200700002.0
2005-11-18 07:00:00,139.525,139.525,139.45,139.505,1514899990.0
2005-11-18 07:15:00,139.503,139.515,139.464,139.489,1101999997.0
2005-11-18 07:30:00,139.485,139.486,139.446,139.467,1513599991.0
2005-11-18 07:45:00,139.464,139.531,139.459,139.508,955000001.0
2005-11-18 08:00:00,139.513,139.577,139.513,139.56,1151399993.0
2005-11-18 08:15:00,139.551,139.587,139.487,139.487,1155200006.0
2005-11-18 08:30:00,139.483,139.571,139.473,139.569,1648100004.0
2005-11-18 08:45:00,139.575,139.612,139.562,139.577,1489800003.0
2005-11-18 09:00:00,139.573,139.586,139.529,139.55,1371199996.0
2005-11-18 09:15:00,139.543,139.606,139.526,139.552,1010200001.0
2005-11-18 09:30:00,139.559,139.659,139.559,139.619,1139300004.0
2005-11-18 09:45:00,139.623,139.676,139.604,139.64,1220899997.0
2005-11-18 10:00:00,139.638,139.679,139.573,139.579,1568699989.0
2005-11-18 10:15:00,139.575,139.601,139.479,139.496,1460899999.0
2005-11-18 10:30:00,139.488,139.488,139.259,139.261,1464200009.0
2005-11-18 10:45:00,139.258,139.356,139.244,139.282,1497000011.0
2005-11-18 11:00:00,139.288,139.344,139.233,139.26,1203099991.0
2005-11-18 11:15:00,139.252,139.295,139.169,139.21,1567599996.0
2005-11-18 11:30:00,139.223,139.323,139.186,139.314,1572399993.0
2005-11-18 11:45:00,139.306,139.338,139.228,139.298,1512899997.0
2005-11-18 12:00:00,139.282,139.282,139.173,139.182,1466299992.0
2005-11-18 12:15:00,139.194,139.28,139.194,139.239,1378899997.0
2005-11-18 12:30:00,139.23,139.249,139.049,139.132,1302599986.0
2005-11-18 12:45:00,139.151,139.153,139.074,139.1,1236100000.0
2005-11-18 13:00:00,139.114,139.208,139.092,139.208,1207999998.0
2005-11-18 13:15:00,139.209,139.335,139.191,139.335,1198599998.0
2005-11-18 13:30:00,139.344,139.344,139.235,139.238,1428200000.0
2005-11-18 13:45:00,139.241,139.249,139.187,139.191,877599991.0
2005-11-18 14:00:00,139.197,139.251,139.182,139.236,1546200003.0
2005-11-18 14:15:00,139.236,139.262,139.218,139.235,1249799994.0
2005-11-18 14:30:00,139.23,139.302,139.209,139.213,1367900002.0
2005-11-18 14:45:00,139.198,139.286,139.192,139.226,1254999997.0
2005-11-18 15:00:00,139.237,139.293,139.222,139.241,1465799994.0
2005-11-18 15:15:00,139.227,139.259,139.211,139.235,1185000005.0
2005-11-18 15:30:00,139.23,139.232,139.153,139.155,1319800004.0
2005-11-18 15:45:00,139.153,139.664,139.15,139.612,1364000001.0
2005-11-18 16:00:00,139.608,139.972,139.588,139.89,1581899994.0
2005-11-18 16:15:00,139.883,140.067,139.881,140.056,1498600003.0
2005-11-18 16:30:00,140.082,140.188,139.98,139.983,1203099992.0
2005-11-18 16:45:00,139.989,140.062,139.92,139.949,1359099992.0
2005-11-18 17:00:00,139.964,139.971,139.661,139.692,1545199999.0
2005-11-18 17:15:00,139.683,139.755,139.543,139.621,1481699993.0
2005-11-18 17:30:00,139.624,139.637,139.525,139.593,1281300003.0
2005-11-18 17:45:00,139.597,139.667,139.55,139.665,1423199995.0
2005-11-18 18:00:00,139.666,140.06,139.658,139.756,18110900002.0
2005-11-18 18:15:00,139.757,139.918,139.749,139.851,15497499958.0
2005-11-18 18:30:00,139.85,139.958,139.85,139.952,11536199988.0
2005-11-18 18:45:00,139.951,140.03,139.938,139.95,9036499990.0
2005-11-18 19:00:00,139.935,140.074,139.929,139.998,7130600011.0
2005-11-18 19:15:00,139.994,140.016,139.948,139.962,8703600009.0
2005-11-18 19:30:00,139.97,140.02,139.938,139.962,8791899985.0
2005-11-18 19:45:00,139.964,140.107,139.922,140.093,6063299998.0
2005-11-18 20:00:00,140.1,140.109,139.966,139.974,6741099992.0
2005-11-18 20:15:00,139.979,140.062,139.974,140.062,7718099988.0
2005-11-18 20:30:00,140.064,140.105,140.024,140.068,11084600002.0
2005-11-18 20:45:00,140.075,140.119,140.041,140.052,11202299981.0
2005-11-18 21:00:00,140.051,140.091,140.041,140.077,8375499995.0
2005-11-18 21:15:00,140.08,140.105,140.049,140.082,8284699986.0
2005-11-18 21:30:00,140.082,140.167,140.078,140.156,3838900013.0
2005-11-18 21:45:00,140.159,140.186,140.11,140.158,2684299988.0
2005-11-18 22:00:00,140.17,140.202,140.145,140.162,2916900000.0
2005-11-18 22:15:00,140.158,140.202,140.14,140.185,2585699985.0
2005-11-18 22:30:00,140.187,140.211,140.158,140.172,3010899995.0
2005-11-18 22:45:00,140.172,140.198,140.137,140.155,2757199988.0
2005-11-18 23:00:00,140.177,140.206,140.144,140.172,1157700001.0
2005-11-18 23:15:00,140.169,140.178,140.133,140.155,1236699995.0
2005-11-18 23:30:00,140.148,140.183,140.11,140.147,1483199994.0
2005-11-18 23:45:00,140.142,140.214,140.11,140.188,1262499997.0
2005-11-21 00:00:00,140.172,140.346,140.172,140.306,912300000.0
2005-11-21 00:15:00,140.32,140.345,140.3,140.32,1390399998.0
2005-11-21 00:30:00,140.32,140.327,140.265,140.288,1214499987.0
2005-11-21 00:45:00,140.29,140.298,140.283,140.285,1279899993.0
2005-11-21 01:00:00,140.29,140.407,140.29,140.365,1211299995.0
2005-11-21 01:15:00,140.369,140.376,140.286,140.326,1491900007.0
2005-11-21 01:30:00,140.313,140.313,140.226,140.24,1533900000.0
2005-11-21 01:45:00,140.249,140.344,140.208,140.31,1223099996.0
2005-11-21 02:00:00,140.313,140.328,140.24,140.322,1211499995.0
2005-11-21 02:15:00,140.332,140.391,140.312,140.321,1134600002.0
2005-11-21 02:30:00,140.32,140.391,140.317,140.379,1290699996.0
2005-11-21 02:45:00,140.381,140.445,140.31,140.405,1332699997.0
2005-11-21 03:00:00,140.406,140.438,140.399,140.41,1054899998.0
2005-11-21 03:15:00,140.41,140.427,140.351,140.359,1149000002.0
2005-11-21 03:30:00,140.365,140.392,140.303,140.357,1004600003.0
2005-11-21 03:45:00,140.347,140.401,140.33,140.382,834400004.0
2005-11-21 04:00:00,140.378,140.426,140.376,140.387,1070100001.0
2005-11-21 04:15:00,140.386,140.458,140.374,140.453,1263799999.0
2005-11-21 04:30:00,140.465,140.465,140.405,140.422,1054899997.0
2005-11-21 04:45:00,140.411,140.469,140.394,140.42,981999996.0
2005-11-21 05:00:00,140.421,140.445,140.401,140.401,1251199999.0
2005-11-21 05:15:00,140.405,140.435,140.395,140.435,891500002.0
2005-11-21 05:30:00,140.428,140.45,140.405,140.428,857099995.0
2005-11-21 05:45:00,140.432,140.468,140.414,140.46,1299700001.0
2005-11-21 06:00:00,140.459,140.525,140.44,140.48,1156699998.0
2005-11-21 06:15:00,140.481,140.537,140.417,140.53,1344900003.0
2005-11-21 06:30:00,140.534,140.56,140.495,140.505,1163499998.0
2005-11-21 06:45:00,140.511,140.532,140.489,140.53,1627299992.0
2005-11-21 07:00:00,140.532,140.557,140.505,140.51,1507500005.0
2005-11-21 07:15:00,140.505,140.542,140.505,140.518,1045399998.0
2005-11-21 07:30:00,140.515,140.583,140.508,140.563,1257299991.0
2005-11-21 07:45:00,140.555,140.616,140.554,140.575,1151400003.0
2005-11-21 08:00:00,140.575,140.591,140.558,140.588,1374699998.0
2005-11-21 08:15:00,140.581,140.581,140.482,140.548,1715599994.0
2005-11-21 08:30:00,140.554,140.572,140.465,140.475,1483399991.0
2005-11-21 08:45:00,140.468,140.468,140.425,140.465,1313399996.0
2005-11-21 09:00:00,140.455,140.548,140.43,140.493,1243800001.0
2005-11-21 09:15:00,140.495,140.502,140.43,140.461,1501200001.0
2005-11-21 09:30:00,140.47,140.525,140.427,140.427,995500005.0
2005-11-21 09:45:00,140.426,140.496,140.393,140.478,1437000007.0
2005-11-21 10:00:00,140.478,140.496,140.356,140.459,1358599998.0
2005-11-21 10:15:00,140.446,140.722,140.446,140.682,1735199999.0
2005-11-21 10:30:00,140.68,140.68,140.428,140.489,1277799997.0
2005-11-21 10:45:00,140.494,140.506,140.4,140.403,1342000001.0
2005-11-21 11:00:00,140.408,140.501,140.354,140.47,1522700004.0
2005-11-21 11:15:00,140.462,140.509,140.434,140.45,1574699999.0
2005-11-21 11:30:00,140.455,140.572,140.454,140.54,1536899992.0
2005-11-21 11:45:00,140.54,140.559,140.389,140.415,1568999988.0
2005-11-21 12:00:00,140.411,140.517,140.403,140.517,1914199993.0
2005-11-21 12:15:00,140.515,140.525,140.482,140.505,1163099996.0
2005-11-21 12:30:00,140.499,140.518,140.411,140.43,1477000005.0
2005-11-21 12:45:00,140.43,140.582,140.414,140.547,1541100001.0
2005-11-21 13:00:00,140.545,140.551,140.436,140.475,1365100001.0
2005-11-21 13:15:00,140.476,140.54,140.467,140.507,1271600006.0
2005-11-21 13:30:00,140.507,140.546,140.471,140.521,1263999998.0
2005-11-21 13:45:00,140.514,140.57,140.503,140.511,1325599994.0
2005-11-21 14:00:00,140.523,140.553,140.425,140.452,1482099999.0
2005-11-21 14:15:00,140.445,140.491,140.404,140.466,1560499996.0
2005-11-21 14:30:00,140.463,140.544,140.463,140.52,1403500006.0
2005-11-21 14:45:00,140.524,140.524,140.44,140.445,1234299997.0
2005-11-21 15:00:00,140.437,140.437,140.366,140.39,1282599986.0
2005-11-21 15:15:00,140.381,140.462,140.355,140.454,1842099994.0
2005-11-21 15:30:00,140.456,140.523,140.446,140.523,1437700000.0
2005-11-21 15:45:00,140.54,140.549,140.454,140.487,1512000002.0
2005-11-21 16:00:00,140.476,140.476,140.332,140.342,1018199991.0
2005-11-21 16:15:00,140.328,140.348,140.183,140.223,1575199996.0
2005-11-21 16:30:00,140.227,140.295,140.196,140.26,1291899997.0
2005-11-21 16:45:00,140.268,140.28,140.186,140.237,1468300002.0
2005-11-21 17:00:00,140.233,140.288,139.659,139.697,1631700004.0
2005-11-21 17:15:00,139.712,139.824,139.712,139.754,1478500002.0
2005-11-21 17:30:00,139.748,139.777,139.576,139.679,1522799994.0
2005-11-21 17:45:00,139.673,139.736,139.327,139.348,1643199997.0
2005-11-21 18:00:00,139.323,139.69,139.309,139.47,18154099970.0
2005-11-21 18:15:00,139.477,139.571,139.45,139.511,15990999978.0
2005-11-21 18:30:00,139.513,139.577,139.498,139.552,11696699976.0
2005-11-21 18:45:00,139.547,139.74,139.524,139.662,9409499972.0
2005-11-21 19:00:00,139.653,139.709,139.6,139.638,7709499999.0
2005-11-21 19:15:00,139.635,139.686,139.571,139.596,9417399994.0
2005-11-21 19:30:00,139.6,139.642,139.568,139.591,8440099977.0
2005-11-21 19:45:00,139.587,139.707,139.572,139.675,5893099989.0
2005-11-21 20:00:00,139.685,139.709,139.601,139.604,6937099989.0
2005-11-21 20:15:00,139.605,139.616,139.514,139.52,7508599998.0
2005-11-21 20:30:00,139.523,139.589,139.505,139.572,11334400010.0
2005-11-21 20:45:00,139.578,139.622,139.572,139.583,11061999985.0
2005-11-21 21:00:00,139.579,139.655,139.52,139.584,8565199977.0
2005-11-21 21:15:00,139.582,139.66,139.553,139.639,8677599992.0
2005-11-21 21:30:00,139.634,139.655,139.44,139.448,4538900005.0
2005-11-21 21:45:00,139.45,139.465,139.383,139.426,2486699993.0
2005-11-21 22:00:00,139.428,139.432,139.319,139.338,2837899998.0
2005-11-21 22:15:00,139.34,139.419,139.335,139.405,2881399993.0
2005-11-21 22:30:00,139.412,139.438,139.398,139.412,3143900000.0
2005-11-21 22:45:00,139.415,139.462,139.409,139.44,2272299997.0
2005-11-21 23:00:00,139.452,139.539,139.44,139.51,1224600005.0
2005-11-21 23:15:00,139.51,139.535,139.492,139.528,1198199999.0
2005-11-21 23:30:00,139.52,139.588,139.506,139.579,981999998.0
2005-11-21 23:45:00,139.584,139.588,139.561,139.575,1352699999.0
2005-11-22 00:00:00,139.562,139.671,139.562,139.651,1482000001.0
2005-11-22 00:15:00,139.665,139.686,139.524,139.551,1309999997.0
2005-11-22 00:30:00,139.567,139.567,139.507,139.538,1313200000.0
2005-11-22 00:45:00,139.537,139.579,139.525,139.556,1184199991.0
2005-11-22 01:00:00,139.558,139.603,139.546,139.574,1439300003.0
2005-11-22 01:15:00,139.6,139.639,139.586,139.632,1368099990.0
2005-11-22 01:30:00,139.63,139.701,139.622,139.648,1355800005.0
2005-11-22 01:45:00,139.642,139.727,139.625,139.727,1533800004.0
2005-11-22 02:00:00,139.723,139.725,139.591,139.61,1590699994.0
2005-11-22 02:15:00,139.622,139.7,139.602,139.667,1469599996.0
2005-11-22 02:30:00,139.673,139.683,139.568,139.59,1091099992.0
2005-11-22 02:45:00,139.598,139.676,139.59,139.655,1186699996.0
2005-11-22 03:00:00,139.661,139.718,139.645,139.702,1143299987.0
2005-11-22 03:15:00,139.71,139.713,139.662,139.671,1327099993.0
2005-11-22 03:30:00,139.655,139.727,139.642,139.7,1179199997.0
2005-11-22 03:45:00,139.708,139.791,139.695,139.783,1092999996.0
2005-11-22 04:00:00,139.773,139.773,139.715,139.751,1023099999.0
2005-11-22 04:15:00,139.745,139.745,139.598,139.62,1466699992.0
2005-11-22 04:30:00,139.628,139.631,139.58,139.618,1150299998.0
2005-11-22 04:45:00,139.61,139.642,139.605,139.629,1026499993.0
2005-11-22 05:00:00,139.635,139.656,139.615,139.621,1063899999.0
2005-11-22 05:15:00,139.621,139.658,139.601,139.637,1241099991.0
2005-11-22 05:30:00,139.636,139.661,139.613,139.661,999500006.0
2005-11-22 05:45:00,139.667,139.679,139.64,139.67,1066200007.0
2005-11-22 06:00:00,139.662,139.685,139.619,139.63,1263199994.0
2005-11-22 06:15:00,139.635,139.655,139.59,139.627,1221399997.0
2005-11-22 06:30:00,139.633,139.655,139.586,139.645,1204100005.0
2005-11-22 06:45:00,139.65,139.672,139.635,139.67,1467699997.0
2005-11-22 07:00:00,139.67,139.698,139.648,139.67,1536100000.0
2005-11-22 07:15:00,139.665,139.681,139.614,139.645,1090000004.0
2005-11-22 07:30:00,139.647,139.66,139.631,139.648,1275199997.0
2005-11-22 07:45:00,139.644,139.698,139.627,139.698,1187699989.0
2005-11-22 08:00:00,139.682,139.74,139.641,139.682,1097499996.0
2005-11-22 08:15:00,139.68,139.715,139.625,139.692,1321899995.0
2005-11-22 08:30:00,139.703,139.709,139.668,139.704,1585599997.0
2005-11-22 08:45:00,139.698,139.728,139.649,139.712,1174200005.0
2005-11-22 09:00:00,139.708,139.746,139.664,139.687,1106499997.0
2005-11-22 09:15:00,139.692,139.707,139.634,139.704,1233700002.0
2005-11-22 09:30:00,139.718,139.718,139.628,139.629,1033800004.0
2005-11-22 09:45:00,139.634,139.649,139.582,139.604,1320700001.0
2005-11-22 10:00:00,139.601,139.727,139.601,139.704,1096099996.0
2005-11-22 10:15:00,139.703,139.737,139.663,139.735,1405799998.0
2005-11-22 10:30:00,139.739,139.764,139.637,139.642,1488899988.0
2005-11-22 10:45:00,139.64,139.658,139.569,139.585,1505500000.0
2005-11-22 11:00:00,139.598,139.64,139.563,139.629,1258999999.0
2005-11-22 11:15:00,139.622,139.648,139.566,139.648,1353099998.0
2005-11-22 11:30:00,139.654,139.677,139.478,139.515,1642399994.0
2005-11-22 11:45:00,139.514,139.542,139.458,139.54,1329199998.0
2005-11-22 12:00:00,139.535,139.591,139.514,139.532,1589300005.0
2005-11-22 12:15:00,139.526,139.594,139.518,139.523,1139799996.0
2005-11-22 12:30:00,139.53,139.582,139.483,139.551,1225499992.0
2005-11-22 12:45:00,139.562,139.637,139.543,139.608,1420599993.0
2005-11-22 13:00:00,139.605,139.665,139.594,139.63,1265200000.0
2005-11-22 13:15:00,139.628,139.646,139.548,139.585,1346399996.0
2005-11-22 13:30:00,139.6,139.617,139.539,139.563,1082000001.0
2005-11-22 13:45:00,139.555,139.61,139.542,139.597,1125500000.0
2005-11-22 14:00:00,139.602,139.672,139.546,139.654,1517400000.0
2005-11-22 14:15:00,139.661,139.708,139.644,139.668,1392799993.0
2005-11-22 14:30:00,139.67,139.685,139.625,139.655,1386299997.0
2005-11-22 14:45:00,139.657,139.699,139.623,139.649,1375499994.0
2005-11-22 15:00:00,139.67,139.726,139.638,139.7,1489699990.0
2005-11-22 15:15:00,139.689,139.777,139.651,139.767,1480299992.0
2005-11-22 15:30:00,139.766,139.784,139.717,139.725,1546499994.0
2005-11-22 15:45:00,139.73,139.767,139.671,139.71,1067399997.0
2005-11-22 16:00:00,139.708,139.72,139.663,139.668,1280899995.0
2005-11-22 16:15:00,139.672,139.721,139.616,139.634,1349200000.0
2005-11-22 16:30:00,139.664,139.748,139.664,139.675,1619700000.0
2005-11-22 16:45:00,139.65,139.656,139.555,139.65,1402999997.0
2005-11-22 17:00:00,139.663,139.664,139.497,139.638,1613399998.0
2005-11-22 17:15:00,139.633,139.663,139.466,139.542,1377100000.0
2005-11-22 17:30:00,139.545,139.611,139.51,139.581,1304199993.0
2005-11-22 17:45:00,139.6,139.713,139.6,139.644,1712299993.0
2005-11-22 18:00:00,139.635,139.99,139.635,139.696,19282199933.0
2005-11-22 18:15:00,139.693,139.721,139.639,139.721,16256499950.0
2005-11-22 18:30:00,139.723,139.764,139.649,139.745,11755099981.0
2005-11-22 18:45:00,139.737,139.924,139.677,139.905,9521000006.0
2005-11-22 19:00:00,139.894,140.067,139.886,139.994,7488099983.0
2005-11-22 19:15:00,139.989,140.012,139.89,139.915,8731599987.0
2005-11-22 19:30:00,139.923,140.088,139.916,140.022,8853299988.0
2005-11-22 19:45:00,140.025,140.078,139.979,139.98,6595399982.0
2005-11-22 20:00:00,139.982,140.025,139.972,140.0,6991599998.0
2005-11-22 20:15:00,139.994,140.03,139.965,139.978,8200000003.0
2005-11-22 20:30:00,139.983,140.111,139.969,140.107,10701499992.0
2005-11-22 20:45:00,140.112,140.129,140.061,140.11,10333299993.0
2005-11-22 21:00:00,140.115,140.311,140.105,140.262,8453999989.0
2005-11-22 21:15:00,140.262,140.366,140.168,140.266,8847099982.0
2005-11-22 21:30:00,140.246,140.329,140.129,140.315,3909499991.0
2005-11-22 21:45:00,140.323,140.356,140.181,140.32,2601200000.0
2005-11-22 22:00:00,140.325,140.369,140.272,140.328,2720100010.0
2005-11-22 22:15:00,140.335,140.379,140.326,140.367,2943000002.0
2005-11-22 22:30:00,140.372,140.374,140.322,140.328,3282000000.0
2005-11-22 22:45:00,140.322,140.351,140.289,140.303,2607300010.0
2005-11-22 23:00:00,140.321,140.321,140.276,140.276,1159299998.0
2005-11-22 23:15:00,140.27,140.3,140.251,140.276,1277999996.0
2005-11-22 23:30:00,140.278,140.309,140.238,140.243,1296399995.0
2005-11-22 23:45:00,140.245,140.304,140.239,140.275,1643100003.0
2005-11-23 00:00:00,140.262,140.276,140.186,140.248,1328000002.0
2005-11-23 00:15:00,140.251,140.307,140.177,140.302,1382599998.0
2005-11-23 00:30:00,140.298,140.346,140.287,140.334,1533799997.0
2005-11-23 00:45:00,140.339,140.368,140.314,140.356,1189600006.0
2005-11-23 01:00:00,140.353,140.357,140.293,140.316,1648600001.0
2005-11-23 01:15:00,140.319,140.405,140.309,140.392,1422199994.0
2005-11-23 01:30:00,140.383,140.389,140.33,140.381,1500099993.0
2005-11-23 01:45:00,140.387,140.425,140.368,140.392,1227000004.0
2005-11-23 02:00:00,140.395,140.4,140.33,140.33,1179599997.0
2005-11-23 02:15:00,140.33,140.377,140.247,140.327,1265299994.0
2005-11-23 02:30:00,140.327,140.327,140.199,140.246,1206799994.0
2005-11-23 02:45:00,140.249,140.287,140.23,140.261,1348399995.0
2005-11-23 03:00:00,140.271,140.271,140.168,140.185,1262599994.0
2005-11-23 03:15:00,140.183,140.191,140.143,140.172,1311999996.0
2005-11-23 03:30:00,140.164,140.197,140.122,140.137,1288599991.0
2005-11-23 03:45:00,140.142,140.161,140.125,140.137,970599999.0
2005-11-23 04:00:00,140.137,140.158,140.068,140.081,1109599999.0
2005-11-23 04:15:00,140.072,140.099,140.043,140.053,1175400000.0
2005-11-23 04:30:00,140.062,140.101,140.062,140.096,1118400007.0
2005-11-23 04:45:00,140.098,140.109,140.069,140.073,1267099992.0
2005-11-23 05:00:00,140.073,140.131,140.068,140.109,1206199991.0
2005-11-23 05:15:00,140.115,140.119,140.089,140.105,987000003.0
2005-11-23 05:30:00,140.098,140.178,140.098,140.15,1153600000.0
2005-11-23 05:45:00,140.152,140.162,140.113,140.15,1202200003.0
2005-11-23 06:00:00,140.142,140.153,140.089,140.108,1477499997.0
2005-11-23 06:15:00,140.112,140.147,140.069,140.13,1393000003.0
2005-11-23 06:30:00,140.128,140.138,140.082,140.082,1341999994.0
2005-11-23 06:45:00,140.08,140.149,140.065,140.11,1365300000.0
2005-11-23 07:00:00,140.112,140.159,140.048,140.148,1235799997.0
2005-11-23 07:15:00,140.142,140.179,140.115,140.171,1345200007.0
2005-11-23 07:30:00,140.161,140.198,140.147,140.185,1096899998.0
2005-11-23 07:45:00,140.185,140.242,140.173,140.231,1244900000.0
2005-11-23 08:00:00,140.225,140.418,140.176,140.374,1469600007.0
2005-11-23 08:15:00,140.372,140.428,140.305,140.382,1575499992.0
2005-11-23 08:30:00,140.375,140.378,140.244,140.306,1676299991.0
2005-11-23 08:45:00,140.3,140.358,140.279,140.295,1221499993.0
2005-11-23 09:00:00,140.286,140.32,140.225,140.242,1412400006.0
2005-11-23 09:15:00,140.235,140.286,140.169,140.249,1492299993.0
2005-11-23 09:30:00,140.233,140.233,140.127,140.216,1455300001.0
2005-11-23 09:45:00,140.221,140.251,140.177,140.208,1181300004.0
2005-11-23 10:00:00,140.197,140.226,140.148,140.177,1201099997.0
2005-11-23 10:15:00,140.181,140.19,139.994,140.02,1506899989.0
2005-11-23 10:30:00,140.03,140.041,139.921,140.028,1724499998.0
2005-11-23 10:45:00,140.048,140.08,139.847,139.847,1504700004.0
2005-11-23 11:00:00,139.846,139.946,139.841,139.94,1491200004.0
2005-11-23 11:15:00,139.926,139.939,139.863,139.878,1530000002.0
2005-11-23 11:30:00,139.869,139.951,139.861,139.936,1604300006.0
2005-11-23 11:45:00,139.927,139.999,139.911,139.973,1355600001.0
2005-11-23 12:00:00,139.971,139.995,139.922,139.972,1497199989.0
2005-11-23 12:15:00,139.965,140.021,139.959,139.972,1443099999.0
2005-11-23 12:30:00,139.967,140.018,139.906,139.924,1390700003.0
2005-11-23 12:45:00,139.932,139.956,139.903,139.903,1317700004.0
2005-11-23 13:00:00,139.883,139.894,139.684,139.731,1729900004.0
2005-11-23 13:15:00,139.735,139.762,139.66,139.669,1458399993.0
2005-11-23 13:30:00,139.674,139.724,139.653,139.659,1313100008.0
2005-11-23 13:45:00,139.656,139.693,139.631,139.635,1009299995.0
2005-11-23 14:00:00,139.647,139.72,139.647,139.682,1591199995.0
2005-11-23 14:15:00,139.693,139.839,139.693,139.818,1402300010.0
2005-11-23 14:30:00,139.812,139.833,139.756,139.824,1667399991.0
2005-11-23 14:45:00,139.818,139.846,139.808,139.83,1232999995.0
2005-11-23 15:00:00,139.85,139.894,139.772,139.772,1198299997.0
2005-11-23 15:15:00,139.768,139.836,139.737,139.826,1342399998.0
2005-11-23 15:30:00,139.827,139.916,139.821,139.905,1627500000.0
2005-11-23 15:45:00,139.912,139.924,139.815,139.815,1340799986.0
2005-11-23 16:00:00,139.812,139.812,139.71,139.735,1129299994.0
2005-11-23 16:15:00,139.742,139.845,139.722,139.811,1299200004.0
2005-11-23 16:30:00,139.815,139.828,139.586,139.645,1114899998.0
2005-11-23 16:45:00,139.662,139.681,139.547,139.597,1160799998.0
2005-11-23 17:00:00,139.605,139.635,139.518,139.585,1774700007.0
2005-11-23 17:15:00,139.576,139.681,139.574,139.612,1240499998.0
2005-11-23 17:30:00,139.613,139.681,139.586,139.677,1291299996.0
2005-11-23 17:45:00,139.677,139.928,139.669,139.9,1496700003.0
2005-11-23 18:00:00,139.898,140.14,139.883,139.898,19128699975.0
2005-11-23 18:15:00,139.895,139.968,139.822,139.968,15648600002.0
2005-11-23 18:30:00,139.978,140.103,139.969,140.103,11195899996.0
2005-11-23 18:45:00,140.102,140.148,140.044,140.1,8985500011.0
2005-11-23 19:00:00,140.096,140.161,140.076,140.09,7022600004.0
2005-11-23 19:15:00,140.088,140.115,140.05,140.087,9335999955.0
2005-11-23 19:30:00,140.09,140.159,140.088,140.142,8820700002.0
2005-11-23 19:45:00,140.144,140.162,140.082,140.134,6626699997.0
2005-11-23 20:00:00,140.149,140.202,140.118,140.167,6569100003.0
2005-11-23 20:15:00,140.168,140.228,140.116,140.188,7729099975.0
2005-11-23 20:30:00,140.192,140.283,140.189,140.271,11509999963.0
2005-11-23 20:45:00,140.267,140.299,140.218,140.265,11385799974.0
2005-11-23 21:00:00,140.261,140.276,140.205,140.266,8284500012.0
2005-11-23 21:15:00,140.272,140.31,140.25,140.29,8306599995.0
2005-11-23 21:30:00,140.29,140.344,140.27,140.315,4288899989.0
2005-11-23 21:45:00,140.32,140.349,140.278,140.289,2492999992.0
2005-11-23 22:00:00,140.287,140.295,140.255,140.267,2353499996.0
2005-11-23 22:15:00,140.27,140.275,140.185,140.185,2716199997.0
2005-11-23 22:30:00,140.187,140.21,140.155,140.202,3433600003.0
2005-11-23 22:45:00,140.205,140.295,140.185,140.275,2304199996.0
2005-11-23 23:00:00,140.298,140.31,140.225,140.245,1319299994.0
2005-11-23 23:15:00,140.242,140.319,140.237,140.295,1346799999.0
2005-11-23 23:30:00,140.29,140.317,140.274,140.31,1069400003.0
2005-11-23 23:45:00,140.31,140.333,140.267,140.325,1030199999.0
2005-11-24 00:00:00,140.312,140.356,140.263,140.31,1304499999.0
2005-11-24 00:15:00,140.316,140.332,140.227,140.264,1328200003.0
2005-11-24 00:30:00,140.268,140.303,140.174,140.209,1577199989.0
2005-11-24 00:45:00,140.195,140.232,140.155,140.21,1754399986.0
2005-11-24 01:00:00,140.195,140.237,140.193,140.222,1243000002.0
2005-11-24 01:15:00,140.231,140.236,140.18,140.211,1530900003.0
2005-11-24 01:30:00,140.21,140.221,140.186,140.2,1483299994.0
2005-11-24 01:45:00,140.207,140.24,140.164,140.21,1358899997.0
2005-11-24 02:00:00,140.199,140.215,140.158,140.171,1137699998.0
2005-11-24 02:15:00,140.178,140.178,140.136,140.157,996200001.0
2005-11-24 02:30:00,140.156,140.205,140.148,140.171,1199400003.0
2005-11-24 02:45:00,140.172,140.179,140.125,140.144,1241699998.0
2005-11-24 03:00:00,140.155,140.192,140.086,140.098,1048499998.0
2005-11-24 03:15:00,140.113,140.136,140.062,140.096,1356600004.0
2005-11-24 03:30:00,140.096,140.17,140.08,140.163,1191599992.0
2005-11-24 03:45:00,140.17,140.17,140.099,140.118,1193800004.0
2005-11-24 04:00:00,140.117,140.17,140.1,140.168,894699998.0
2005-11-24 04:15:00,140.159,140.243,140.147,140.164,1076100002.0
2005-11-24 04:30:00,140.173,140.259,140.16,140.255,1132199990.0
2005-11-24 04:45:00,140.247,140.268,140.233,140.265,1112299992.0
2005-11-24 05:00:00,140.265,140.281,140.22,140.25,1018700004.0
2005-11-24 05:15:00,140.25,140.256,140.23,140.245,986100001.0
2005-11-24 05:30:00,140.245,140.292,140.245,140.28,894899999.0
2005-11-24 05:45:00,140.28,140.295,140.26,140.27,984199995.0
2005-11-24 06:00:00,140.262,140.287,140.257,140.277,947099994.0
2005-11-24 06:15:00,140.285,140.285,140.231,140.253,1339999999.0
2005-11-24 06:30:00,140.253,140.291,140.251,140.275,1178499999.0
2005-11-24 06:45:00,140.28,140.299,140.27,140.289,1197400004.0
2005-11-24 07:00:00,140.297,140.312,140.261,140.263,1473900010.0
2005-11-24 07:15:00,140.254,140.275,140.251,140.27,1400900010.0
2005-11-24 07:30:00,140.267,140.305,140.261,140.3,1081300000.0
2005-11-24 07:45:00,140.29,140.355,140.27,140.355,1182000002.0
2005-11-24 08:00:00,140.343,140.38,140.325,140.362,1396400004.0
2005-11-24 08:15:00,140.36,140.373,140.331,140.36,1095999993.0
2005-11-24 08:30:00,140.359,140.368,140.301,140.335,1418399999.0
2005-11-24 08:45:00,140.338,140.343,140.237,140.25,1297299992.0
2005-11-24 09:00:00,140.245,140.267,140.19,140.211,1315799996.0
2005-11-24 09:15:00,140.213,140.27,140.179,140.241,1179600004.0
2005-11-24 09:30:00,140.239,140.268,140.192,140.255,1412000000.0
2005-11-24 09:45:00,140.258,140.308,140.224,140.292,1298099996.0
2005-11-24 10:00:00,140.282,140.351,140.262,140.332,1697099991.0
2005-11-24 10:15:00,140.326,140.329,140.286,140.314,1354699998.0
2005-11-24 10:30:00,140.311,140.311,140.232,140.26,1434799994.0
2005-11-24 10:45:00,140.272,140.329,140.262,140.314,1512000005.0
2005-11-24 11:00:00,140.316,140.333,140.198,140.227,1512200001.0
2005-11-24 11:15:00,140.233,140.259,140.121,140.121,1460599999.0
2005-11-24 11:30:00,140.12,140.129,139.989,140.053,1660999999.0
2005-11-24 11:45:00,140.053,140.15,140.04,140.125,1348399999.0
2005-11-24 12:00:00,140.12,140.284,140.116,140.284,1558700004.0
2005-11-24 12:15:00,140.284,140.294,140.21,140.249,1257599996.0
2005-11-24 12:30:00,140.252,140.263,140.1,140.13,1487499992.0
2005-11-24 12:45:00,140.139,140.156,140.016,140.016,1397899998.0
2005-11-24 13:00:00,140.008,140.087,140.001,140.057,1238499994.0
2005-11-24 13:15:00,140.048,140.086,140.04,140.07,1150799998.0
2005-11-24 13:30:00,140.074,140.124,140.039,140.042,1525500002.0
2005-11-24 13:45:00,140.042,140.093,140.026,140.048,1346499998.0
2005-11-24 14:00:00,140.056,140.099,140.039,140.07,1317199994.0
2005-11-24 14:15:00,140.071,140.081,139.986,139.987,1303199991.0
2005-11-24 14:30:00,139.968,140.03,139.944,140.023,1402499995.0
2005-11-24 14:45:00,140.013,140.039,139.988,140.021,1101700005.0
2005-11-24 15:00:00,140.03,140.04,139.933,140.004,1149900003.0
2005-11-24 15:15:00,139.999,140.082,139.996,140.082,1419500003.0
2005-11-24 15:30:00,140.082,140.16,140.081,140.096,1373199991.0
2005-11-24 15:45:00,140.1,140.123,140.041,140.108,1123499997.0
2005-11-24 16:00:00,140.103,140.173,140.092,140.143,1228699998.0
2005-11-24 16:15:00,140.135,140.21,140.101,140.187,1448500004.0
2005-11-24 16:30:00,140.187,140.209,140.07,140.08,1275899990.0
2005-11-24 16:45:00,140.081,140.156,140.052,140.095,1375300001.0
2005-11-24 17:00:00,140.094,140.11,140.051,140.057,1390799986.0
2005-11-24 17:15:00,140.056,140.058,139.995,140.022,1141399993.0
2005-11-24 17:30:00,140.022,140.077,140.016,140.076,1344800007.0
2005-11-24 17:45:00,140.072,140.076,140.034,140.05,1209699991.0
2005-11-24 18:00:00,140.056,140.064,139.97,139.992,18363799968.0
2005-11-24 18:15:00,139.995,140.05,139.975,140.037,15702999966.0
2005-11-24 18:30:00,140.033,140.073,139.966,139.979,11377400011.0
2005-11-24 18:45:00,139.973,140.019,139.914,140.011,9815699983.0
2005-11-24 19:00:00,140.007,140.037,139.901,139.96,7569699998.0
2005-11-24 19:15:00,139.956,140.155,139.956,140.13,8932000005.0
2005-11-24 19:30:00,140.13,140.144,140.087,140.112,8878899989.0
2005-11-24 19:45:00,140.112,140.156,140.067,140.079,6254399987.0
2005-11-24 20:00:00,140.088,140.143,140.08,140.107,6895600007.0
2005-11-24 20:15:00,140.111,140.147,140.069,140.1,7831399976.0
2005-11-24 20:30:00,140.102,140.161,140.095,140.14,11056700020.0
2005-11-24 20:45:00,140.145,140.146,140.102,140.11,11008799996.0
2005-11-24 21:00:00,140.11,140.137,140.103,140.112,7596200000.0
2005-11-24 21:15:00,140.115,140.162,140.11,140.124,8367700003.0
2005-11-24 21:30:00,140.122,140.152,140.122,140.138,4169299998.0
2005-11-24 21:45:00,140.14,140.15,140.112,140.14,2337199996.0
2005-11-24 22:00:00,140.145,140.161,140.126,140.138,2825800004.0
2005-11-24 22:15:00,140.14,140.165,140.135,140.16,2894199992.0
2005-11-24 22:30:00,140.159,140.162,140.136,140.136,3544799991.0
2005-11-24 22:45:00,140.135,140.16,140.125,140.135,2839500013.0
2005-11-24 23:00:00,140.155,140.165,140.135,140.158,915900002.0
2005-11-24 23:15:00,140.16,140.175,140.142,140.155,975500005.0
2005-11-24 23:30:00,140.155,140.204,140.13,140.141,955100003.0
2005-11-24 23:45:00,140.14,140.172,140.125,140.135,1225999998.0
2005-11-25 00:00:00,140.122,140.218,140.115,140.145,1698899991.0
2005-11-25 00:15:00,140.153,140.184,140.096,140.139,1476400009.0
2005-11-25 00:30:00,140.128,140.154,140.043,140.043,1261500001.0
2005-11-25 00:45:00,140.043,140.067,140.021,140.06,1343099988.0
2005-11-25 01:00:00,140.065,140.107,140.063,140.081,1110800001.0
2005-11-25 01:15:00,140.092,140.132,140.075,140.115,1183499992.0
2005-11-25 01:30:00,140.118,140.317,140.118,140.302,1568800004.0
2005-11-25 01:45:00,140.288,140.33,140.252,140.282,1480899995.0
2005-11-25 02:00:00,140.284,140.31,140.212,140.244,1308999999.0
2005-11-25 02:15:00,140.254,140.307,140.254,140.298,1299400000.0
2005-11-25 02:30:00,140.295,140.381,140.283,140.368,1210800000.0
2005-11-25 02:45:00,140.367,140.379,140.326,140.336,1267200000.0
2005-11-25 03:00:00,140.341,140.42,140.329,140.397,1039899998.0
2005-11-25 03:15:00,140.401,140.409,140.363,140.388,1006500006.0
2005-11-25 03:30:00,140.392,140.41,140.322,140.369,1141699995.0
2005-11-25 03:45:00,140.371,140.4,140.272,140.277,1040700003.0
2005-11-25 04:00:00,140.285,140.299,140.195,140.208,1302399994.0
2005-11-25 04:15:00,140.217,140.288,140.21,140.276,1323799995.0
2005-11-25 04:30:00,140.285,140.326,140.262,140.326,1315300002.0
2005-11-25 04:45:00,140.318,140.378,140.31,140.371,1447600001.0
2005-11-25 05:00:00,140.375,140.417,140.348,140.416,1265199998.0
2005-11-25 05:15:00,140.418,140.418,140.359,140.384,898699999.0
2005-11-25 05:30:00,140.378,140.431,140.378,140.428,810100003.0
2005-11-25 05:45:00,140.432,140.451,140.382,140.425,1134100000.0
2005-11-25 06:00:00,140.422,140.446,140.357,140.382,1430499992.0
2005-11-25 06:15:00,140.389,140.4,140.369,140.39,999000000.0
2005-11-25 06:30:00,140.385,140.408,140.372,140.395,1354399996.0
2005-11-25 06:45:00,140.395,140.414,140.369,140.406,1242000005.0
2005-11-25 07:00:00,140.411,140.411,140.307,140.315,1538900003.0
2005-11-25 07:15:00,140.303,140.359,140.303,140.34,917299999.0
2005-11-25 07:30:00,140.335,140.346,140.293,140.3,1181599996.0
2005-11-25 07:45:00,140.296,140.345,140.294,140.325,1095299997.0
2005-11-25 08:00:00,140.316,140.324,140.265,140.311,1336400005.0
2005-11-25 08:15:00,140.306,140.32,140.277,140.319,1175700008.0
2005-11-25 08:30:00,140.313,140.335,140.3,140.317,1443499994.0
2005-11-25 08:45:00,140.313,140.327,140.263,140.282,1544999991.0
2005-11-25 09:00:00,140.277,140.277,140.183,140.226,1411299992.0
2005-11-25 09:15:00,140.23,140.29,140.21,140.23,1299400000.0
2005-11-25 09:30:00,140.242,140.248,140.117,140.139,1487699995.0
2005-11-25 09:45:00,140.143,140.174,140.09,140.16,1203199997.0
2005-11-25 10:00:00,140.15,140.19,140.106,140.16,1262099997.0
2005-11-25 10:15:00,140.163,140.299,140.163,140.227,1546999993.0
2005-11-25 10:30:00,140.229,140.247,140.139,140.228,1547600003.0
2005-11-25 10:45:00,140.243,140.298,140.233,140.265,1404900003.0
2005-11-25 11:00:00,140.268,140.276,140.239,140.253,1410599996.0
2005-11-25 11:15:00,140.249,140.271,140.155,140.253,1680399998.0
2005-11-25 11:30:00,140.256,140.284,140.146,140.223,1131900000.0
2005-11-25 11:45:00,140.224,140.274,140.197,140.213,1473799989.0
2005-11-25 12:00:00,140.213,140.252,140.176,140.204,1548699995.0
2005-11-25 12:15:00,140.204,140.253,140.181,140.242,1216999997.0
2005-11-25 12:30:00,140.245,140.28,140.212,140.212,1497199999.0
2005-11-25 12:45:00,140.217,140.3,140.201,140.251,1650899991.0
2005-11-25 13:00:00,140.256,140.314,140.247,140.289,994500001.0
2005-11-25 13:15:00,140.297,140.325,140.248,140.3,1322599999.0
2005-11-25 13:30:00,140.3,140.34,140.278,140.28,1195700004.0
2005-11-25 13:45:00,140.285,140.308,140.265,140.306,1126800007.0
2005-11-25 14:00:00,140.307,140.327,140.282,140.291,1367699996.0
2005-11-25 14:15:00,140.281,140.305,140.266,140.274,1420100000.0
2005-11-25 14:30:00,140.28,140.306,140.264,140.292,1273700008.0
2005-11-25 14:45:00,140.287,140.383,140.287,140.367,1173500004.0
2005-11-25 15:00:00,140.377,140.431,140.308,140.416,1193100003.0
2005-11-25 15:15:00,140.393,140.447,140.357,140.405,1356499997.0
2005-11-25 15:30:00,140.393,140.409,140.32,140.371,1274400005.0
2005-11-25 15:45:00,140.371,140.55,140.343,140.51,1477500008.0
2005-11-25 16:00:00,140.521,140.563,140.504,140.537,1418000001.0
2005-11-25 16:15:00,140.535,140.589,140.504,140.508,1290300000.0
2005-11-25 16:30:00,140.514,140.518,140.369,140.373,1376699993.0
2005-11-25 16:45:00,140.377,140.558,140.347,140.484,1335100001.0
2005-11-25 17:00:00,140.497,140.503,140.344,140.369,1417499995.0
2005-11-25 17:15:00,140.356,140.393,140.3,140.341,1529600005.0
2005-11-25 17:30:00,140.33,140.402,140.309,140.394,1576799990.0
2005-11-25 17:45:00,140.392,140.398,140.324,140.365,1243699995.0
2005-11-25 18:00:00,140.375,140.387,140.2,140.365,19064599967.0
2005-11-25 18:15:00,140.366,140.406,140.309,140.343,15892199990.0
2005-11-25 18:30:00,140.332,140.403,140.279,140.295,10736199975.0
2005-11-25 18:45:00,140.298,140.302,140.22,140.246,9685699986.0
2005-11-25 19:00:00,140.243,140.244,140.101,140.17,7537300004.0
2005-11-25 19:15:00,140.168,140.213,140.098,140.098,8590299988.0
2005-11-25 19:30:00,140.108,140.193,140.103,140.15,9082599973.0
2005-11-25 19:45:00,140.146,140.172,140.119,140.137,6165099980.0
2005-11-25 20:00:00,140.14,140.15,140.103,140.131,6858099985.0
2005-11-25 20:15:00,140.135,140.149,140.097,140.128,7776700002.0
2005-11-25 20:30:00,140.129,140.135,140.097,140.11,10662800004.0
2005-11-25 20:45:00,140.121,140.154,140.104,140.138,11199800015.0
2005-11-25 21:00:00,140.141,140.169,140.125,140.148,8545499996.0
2005-11-25 21:15:00,140.15,140.175,140.13,140.162,8495499997.0
2005-11-25 21:30:00,140.16,140.184,140.14,140.151,3852199993.0
2005-11-25 21:45:00,140.151,140.191,140.149,140.179,2510099991.0
2005-11-25 22:00:00,140.177,140.177,140.095,140.116,2748200001.0
2005-11-25 22:15:00,140.12,140.19,140.113,140.19,2553699994.0
2005-11-25 22:30:00,140.19,140.224,140.164,140.166,3346700000.0
2005-11-25 22:45:00,140.162,140.22,140.155,140.205,2506600005.0
2005-11-25 23:00:00,140.222,140.253,140.208,140.237,1080399996.0
2005-11-25 23:15:00,140.241,140.254,140.186,140.188,1012899996.0
2005-11-25 23:30:00,140.185,140.264,140.169,140.255,961199994.0
2005-11-25 23:45:00,140.26,140.277,140.177,140.185,1338599997.0
2005-11-28 00:00:00,140.147,140.181,140.049,140.123,1384699989.0
2005-11-28 00:15:00,140.128,140.137,140.105,140.129,1397799994.0
2005-11-28 00:30:00,140.13,140.135,140.093,140.093,1235699998.0
2005-11-28 00:45:00,140.093,140.099,139.88,139.96,1383399986.0
2005-11-28 01:00:00,139.974,140.12,139.974,140.102,1371300004.0
2005-11-28 01:15:00,140.115,140.157,140.091,140.151,1369099993.0
2005-11-28 01:30:00,140.151,140.215,140.151,140.193,1357599989.0
2005-11-28 01:45:00,140.192,140.241,140.17,140.205,1538400001.0
2005-11-28 02:00:00,140.207,140.223,140.073,140.118,1188299998.0
2005-11-28 02:15:00,140.12,140.166,140.109,140.153,1277299995.0
2005-11-28 02:30:00,140.148,140.175,140.082,140.087,1028000002.0
2005-11-28 02:45:00,140.088,140.114,139.981,140.02,1448199995.0
2005-11-28 03:00:00,140.023,140.057,140.008,140.008,1138300002.0
2005-11-28 03:15:00,140.012,140.079,140.005,140.051,1388500003.0
2005-11-28 03:30:00,140.045,140.158,140.035,140.155,1064099997.0
2005-11-28 03:45:00,140.155,140.176,140.13,140.155,1064499988.0
2005-11-28 04:00:00,140.147,140.172,140.147,140.172,1093999997.0
2005-11-28 04:15:00,140.166,140.166,140.115,140.128,1218599996.0
2005-11-28 04:30:00,140.133,140.15,140.11,140.132,1086599999.0
2005-11-28 04:45:00,140.131,140.135,140.093,140.127,1135700000.0
2005-11-28 05:00:00,140.127,140.132,140.101,140.101,1138700001.0
2005-11-28 05:15:00,140.109,140.136,140.09,140.105,1181600001.0
2005-11-28 05:30:00,140.102,140.136,140.069,140.09,985699993.0
2005-11-28 05:45:00,140.09,140.103,140.082,140.093,969700000.0
2005-11-28 06:00:00,140.082,140.093,140.063,140.083,1057700002.0
2005-11-28 06:15:00,140.092,140.125,140.065,140.086,1320499988.0
2005-11-28 06:30:00,140.081,140.115,140.07,140.091,1477999995.0
2005-11-28 06:45:00,140.103,140.127,140.083,140.12,1184199992.0
2005-11-28 07:00:00,140.121,140.146,140.108,140.121,1279000002.0
2005-11-28 07:15:00,140.12,140.158,140.12,140.142,1321200001.0
2005-11-28 07:30:00,140.142,140.178,140.135,140.174,1170900005.0
2005-11-28 07:45:00,140.165,140.209,140.155,140.198,1069199998.0
2005-11-28 08:00:00,140.194,140.203,140.145,140.177,1272899999.0
2005-11-28 08:15:00,140.183,140.199,140.114,140.114,1238999993.0
2005-11-28 08:30:00,140.115,140.115,140.07,140.095,1661000004.0
2005-11-28 08:45:00,140.098,140.154,140.076,140.144,1246400001.0
2005-11-28 09:00:00,140.136,140.136,139.989,140.112,1554699991.0
2005-11-28 09:15:00,140.121,140.151,140.078,140.083,1295199993.0
2005-11-28 09:30:00,140.09,140.164,140.084,140.102,1345900002.0
2005-11-28 09:45:00,140.103,140.138,140.071,140.115,1389500005.0
2005-11-28 10:00:00,140.087,140.134,140.007,140.129,1204900001.0
2005-11-28 10:15:00,140.12,140.156,140.086,140.152,1427000002.0
2005-11-28 10:30:00,140.15,140.15,140.096,140.112,1312999990.0
2005-11-28 10:45:00,140.107,140.136,140.081,140.128,1479600000.0
2005-11-28 11:00:00,140.129,140.186,140.1,140.161,1529799998.0
2005-11-28 11:15:00,140.159,140.238,140.141,140.195,1615200000.0
2005-11-28 11:30:00,140.194,140.312,140.178,140.28,1222199997.0
2005-11-28 11:45:00,140.278,140.287,140.196,140.265,1601199995.0
2005-11-28 12:00:00,140.262,140.317,140.242,140.245,1399999999.0
2005-11-28 12:15:00,140.234,140.273,140.199,140.216,1129099992.0
2005-11-28 12:30:00,140.219,140.268,140.19,140.205,1395400001.0
2005-11-28 12:45:00,140.211,140.267,140.186,140.267,1382899990.0
2005-11-28 13:00:00,140.295,140.295,140.158,140.192,1156799988.0
2005-11-28 13:15:00,140.186,140.255,140.17,140.245,1284500003.0
2005-11-28 13:30:00,140.249,140.291,140.188,140.279,1336100004.0
2005-11-28 13:45:00,140.287,140.302,140.247,140.277,1093100006.0
2005-11-28 14:00:00,140.279,140.314,140.231,140.259,1245799992.0
2005-11-28 14:15:00,140.266,140.317,140.233,140.245,1066099991.0
2005-11-28 14:30:00,140.232,140.309,140.225,140.286,1613599989.0
2005-11-28 14:45:00,140.282,140.31,140.258,140.277,1397700001.0
2005-11-28 15:00:00,140.282,140.369,140.257,140.36,1541199996.0
2005-11-28 15:15:00,140.337,140.368,140.295,140.365,1438599997.0
2005-11-28 15:30:00,140.362,140.365,140.289,140.295,1559600010.0
2005-11-28 15:45:00,140.3,140.362,140.289,140.325,1363599995.0
2005-11-28 16:00:00,140.338,140.373,140.32,140.361,1070200002.0
2005-11-28 16:15:00,140.368,140.391,140.309,140.374,1445899991.0
2005-11-28 16:30:00,140.378,140.479,140.365,140.462,1366399993.0
2005-11-28 16:45:00,140.469,140.487,140.411,140.428,1322900004.0
2005-11-28 17:00:00,140.437,140.67,140.405,140.657,1565800002.0
2005-11-28 17:15:00,140.644,140.783,140.606,140.781,1495700000.0
2005-11-28 17:30:00,140.781,140.828,140.733,140.744,1290100001.0
2005-11-28 17:45:00,140.75,140.75,140.545,140.565,1521999994.0
2005-11-28 18:00:00,140.577,140.73,140.565,140.667,19250799960.0
2005-11-28 18:15:00,140.663,140.719,140.636,140.685,16201499974.0
2005-11-28 18:30:00,140.688,140.778,140.673,140.735,11769799985.0
2005-11-28 18:45:00,140.737,140.746,140.676,140.722,9498299968.0
2005-11-28 19:00:00,140.723,140.747,140.63,140.648,7089599991.0
2005-11-28 19:15:00,140.645,140.69,140.587,140.624,8095599984.0
2005-11-28 19:30:00,140.627,140.733,140.608,140.634,8243099990.0
2005-11-28 19:45:00,140.627,140.69,140.556,140.668,6173999994.0
2005-11-28 20:00:00,140.682,140.793,140.682,140.76,6566500000.0
2005-11-28 20:15:00,140.76,140.87,140.496,140.557,7770900006.0
2005-11-28 20:30:00,140.565,140.735,140.525,140.595,11150199958.0
2005-11-28 20:45:00,140.592,140.594,140.431,140.469,10352199999.0
2005-11-28 21:00:00,140.466,140.833,140.421,140.726,8428399993.0
2005-11-28 21:15:00,140.718,140.811,140.678,140.747,8089499995.0
2005-11-28 21:30:00,140.743,140.837,140.716,140.718,4045000013.0
2005-11-28 21:45:00,140.715,140.825,140.685,140.825,2743199990.0
2005-11-28 22:00:00,140.821,140.829,140.764,140.808,2828400005.0
2005-11-28 22:15:00,140.814,140.922,140.814,140.876,2627899998.0
2005-11-28 22:30:00,140.875,140.882,140.737,140.779,3597000003.0
2005-11-28 22:45:00,140.783,140.812,140.681,140.735,2764499998.0
2005-11-28 23:00:00,140.768,140.817,140.69,140.763,1538099998.0
2005-11-28 23:15:00,140.763,140.79,140.684,140.71,1161099999.0
2005-11-28 23:30:00,140.713,140.781,140.675,140.736,1368399995.0
2005-11-28 23:45:00,140.735,140.885,140.726,140.795,1208599990.0
2005-11-29 00:00:00,140.782,140.852,140.748,140.775,1470100002.0
2005-11-29 00:15:00,140.785,140.832,140.725,140.815,1811900002.0
2005-11-29 00:30:00,140.815,140.879,140.805,140.866,1358599996.0
2005-11-29 00:45:00,140.869,140.895,140.778,140.783,1478999992.0
2005-11-29 01:00:00,140.783,140.81,140.702,140.761,1328399998.0
2005-11-29 01:15:00,140.767,140.871,140.749,140.838,1604000004.0
2005-11-29 01:30:00,140.835,140.865,140.744,140.744,1612699997.0
2005-11-29 01:45:00,140.744,140.879,140.704,140.86,1620500000.0
2005-11-29 02:00:00,140.853,140.898,140.834,140.844,1303399995.0
2005-11-29 02:15:00,140.853,140.969,140.839,140.962,1414099998.0
2005-11-29 02:30:00,140.963,141.038,140.94,141.011,1211799992.0
2005-11-29 02:45:00,141.02,141.064,140.973,140.975,1203299995.0
2005-11-29 03:00:00,140.985,141.04,140.969,140.995,999699997.0
2005-11-29 03:15:00,140.988,140.999,140.775,140.936,1394699995.0
2005-11-29 03:30:00,140.935,140.965,140.815,140.87,1631700014.0
2005-11-29 03:45:00,140.873,140.873,140.828,140.85,1236199991.0
2005-11-29 04:00:00,140.848,141.029,140.842,141.01,1046299994.0
2005-11-29 04:15:00,140.992,141.024,140.973,141.01,1165900002.0
2005-11-29 04:30:00,141.015,141.071,141.005,141.069,1125799993.0
2005-11-29 04:45:00,141.057,141.06,140.988,140.99,1273900003.0
2005-11-29 05:00:00,140.99,141.015,140.945,141.001,1065900007.0
2005-11-29 05:15:00,141.001,141.001,140.915,140.942,1447600004.0
2005-11-29 05:30:00,140.933,140.94,140.895,140.93,911699998.0
2005-11-29 05:45:00,140.925,140.946,140.899,140.933,1334999997.0
2005-11-29 06:00:00,140.922,140.991,140.92,140.974,1384999995.0
2005-11-29 06:15:00,140.978,140.999,140.941,140.964,1077499993.0
2005-11-29 06:30:00,140.96,140.961,140.935,140.945,1597999994.0
2005-11-29 06:45:00,140.95,140.969,140.937,140.94,1287799998.0
2005-11-29 07:00:00,140.951,140.968,140.91,140.922,1235599998.0
2005-11-29 07:15:00,140.908,140.988,140.894,140.96,1071099989.0
2005-11-29 07:30:00,140.959,140.973,140.918,140.922,1476699997.0
2005-11-29 07:45:00,140.915,140.982,140.915,140.981,1007499999.0
2005-11-29 08:00:00,140.98,141.026,140.956,140.956,1413700006.0
2005-11-29 08:15:00,140.951,141.003,140.899,140.909,1050700004.0
2005-11-29 08:30:00,140.903,140.941,140.877,140.913,1450400008.0
2005-11-29 08:45:00,140.902,140.909,140.845,140.864,1214799995.0
2005-11-29 09:00:00,140.858,140.869,140.74,140.835,1375000004.0
2005-11-29 09:15:00,140.833,140.856,140.761,140.803,1554900002.0
2005-11-29 09:30:00,140.795,140.839,140.761,140.826,1345899992.0
2005-11-29 09:45:00,140.82,140.902,140.794,140.891,1669699995.0
2005-11-29 10:00:00,140.886,140.916,140.762,140.77,1220199995.0
2005-11-29 10:15:00,140.772,140.8,140.735,140.781,1464599994.0
2005-11-29 10:30:00,140.785,140.837,140.763,140.778,1555099991.0
2005-11-29 10:45:00,140.773,140.784,140.713,140.748,1293599997.0
2005-11-29 11:00:00,140.75,140.765,140.676,140.69,1721199992.0
2005-11-29 11:15:00,140.677,140.778,140.671,140.762,1533599987.0
2005-11-29 11:30:00,140.779,140.79,140.744,140.745,1396499993.0
2005-11-29 11:45:00,140.742,140.742,140.685,140.704,1581700006.0
2005-11-29 12:00:00,140.698,140.754,140.674,140.735,1501499993.0
2005-11-29 12:15:00,140.735,140.775,140.733,140.735,1401899993.0
2005-11-29 12:30:00,140.735,140.743,140.705,140.725,1367399995.0
2005-11-29 12:45:00,140.739,140.848,140.739,140.783,1507500000.0
2005-11-29 13:00:00,140.784,140.799,140.714,140.774,1013800003.0
2005-11-29 13:15:00,140.775,140.823,140.736,140.768,1158400001.0
2005-11-29 13:30:00,140.769,140.836,140.763,140.815,1400200000.0
2005-11-29 13:45:00,140.821,140.836,140.786,140.811,1192899997.0
2005-11-29 14:00:00,140.818,140.827,140.751,140.751,1357999994.0
2005-11-29 14:15:00,140.742,140.82,140.702,140.806,1460599998.0
2005-11-29 14:30:00,140.798,140.816,140.683,140.719,1356999990.0
2005-11-29 14:45:00,140.712,140.733,140.657,140.669,1183199992.0
2005-11-29 15:00:00,140.665,140.668,140.55,140.552,1552499991.0
2005-11-29 15:15:00,140.534,140.598,140.505,140.521,1368099999.0
2005-11-29 15:30:00,140.507,140.549,140.452,140.533,1559000001.0
2005-11-29 15:45:00,140.536,140.562,140.44,140.537,1285999998.0
2005-11-29 16:00:00,140.533,140.558,140.476,140.552,1332299990.0
2005-11-29 16:15:00,140.543,140.638,140.526,140.623,1584399999.0
2005-11-29 16:30:00,140.634,140.637,140.565,140.57,1327099990.0
2005-11-29 16:45:00,140.573,140.577,140.457,140.514,1443399992.0
2005-11-29 17:00:00,140.497,140.518,140.355,140.466,1324700000.0
2005-11-29 17:15:00,140.451,140.584,140.44,140.555,1484699990.0
2005-11-29 17:30:00,140.542,140.621,140.504,140.566,1577200003.0
2005-11-29 17:45:00,140.56,140.632,140.544,140.598,1413300012.0
2005-11-29 18:00:00,140.593,140.79,140.532,140.595,19247199980.0
2005-11-29 18:15:00,140.595,140.784,140.584,140.755,15870999975.0
2005-11-29 18:30:00,140.745,140.813,140.722,140.757,11241899987.0
2005-11-29 18:45:00,140.746,140.796,140.733,140.785,9394499987.0
2005-11-29 19:00:00,140.777,140.796,140.723,140.741,7401799983.0
2005-11-29 19:15:00,140.731,140.744,140.627,140.655,8835499982.0
2005-11-29 19:30:00,140.662,140.688,140.628,140.64,8598199997.0
2005-11-29 19:45:00,140.637,140.761,140.623,140.748,6028399979.0
2005-11-29 20:00:00,140.749,140.897,140.718,140.823,6816599954.0
2005-11-29 20:15:00,140.84,140.879,140.79,140.828,7366999982.0
2005-11-29 20:30:00,140.828,140.859,140.773,140.81,11178800000.0
2005-11-29 20:45:00,140.805,140.816,140.761,140.8,11879699987.0
2005-11-29 21:00:00,140.807,140.879,140.804,140.875,8122199996.0
2005-11-29 21:15:00,140.879,140.891,140.786,140.818,8355199990.0
2005-11-29 21:30:00,140.815,140.843,140.783,140.788,4453999981.0
2005-11-29 21:45:00,140.791,140.985,140.787,140.985,2625199990.0
2005-11-29 22:00:00,140.995,140.995,140.835,140.875,2940899993.0
2005-11-29 22:15:00,140.88,140.902,140.859,140.868,2747099983.0
2005-11-29 22:30:00,140.873,140.907,140.86,140.893,3599399997.0
2005-11-29 22:45:00,140.89,140.94,140.879,140.926,2338799999.0
2005-11-29 23:00:00,140.945,140.964,140.93,140.944,1267200005.0
2005-11-29 23:15:00,140.949,141.003,140.934,141.003,1469200008.0
2005-11-29 23:30:00,141.001,141.001,140.939,140.962,1156800009.0
2005-11-29 23:45:00,140.955,140.955,140.845,140.915,1427299999.0
2005-11-30 00:00:00,140.902,140.961,140.893,140.92,1527099997.0
2005-11-30 00:15:00,140.908,140.965,140.87,140.918,1436499986.0
2005-11-30 00:30:00,140.912,140.935,140.899,140.915,1426100018.0
2005-11-30 00:45:00,140.92,140.932,140.844,140.849,1472700004.0
2005-11-30 01:00:00,140.847,140.898,140.847,140.881,1289000003.0
2005-11-30 01:15:00,140.892,140.927,140.863,140.885,1282900002.0
2005-11-30 01:30:00,140.883,140.951,140.879,140.917,1389900010.0
2005-11-30 01:45:00,140.923,140.935,140.878,140.885,1345800003.0
2005-11-30 02:00:00,140.892,140.915,140.819,140.841,1460800001.0
2005-11-30 02:15:00,140.844,140.891,140.81,140.873,1295499999.0
2005-11-30 02:30:00,140.875,140.913,140.865,140.875,1039300002.0
2005-11-30 02:45:00,140.875,140.885,140.816,140.863,1363499996.0
2005-11-30 03:00:00,140.868,140.874,140.791,140.874,1313600004.0
2005-11-30 03:15:00,140.866,140.904,140.844,140.85,1341699995.0
2005-11-30 03:30:00,140.841,140.899,140.839,140.883,1175900005.0
2005-11-30 03:45:00,140.887,140.887,140.841,140.864,1114700002.0
2005-11-30 04:00:00,140.861,140.872,140.82,140.843,1054100000.0
2005-11-30 04:15:00,140.84,140.883,140.81,140.838,1175599990.0
2005-11-30 04:30:00,140.84,140.88,140.819,140.838,1505199997.0
2005-11-30 04:45:00,140.828,140.846,140.811,140.832,1291300001.0
2005-11-30 05:00:00,140.832,140.857,140.811,140.839,1071399998.0
2005-11-30 05:15:00,140.841,140.85,140.806,140.843,1433699995.0
2005-11-30 05:30:00,140.842,140.868,140.797,140.813,1074900000.0
2005-11-30 05:45:00,140.812,140.82,140.749,140.769,1203899987.0
2005-11-30 06:00:00,140.763,140.788,140.742,140.775,1336099995.0
2005-11-30 06:15:00,140.779,140.779,140.693,140.699,1257599992.0
2005-11-30 06:30:00,140.707,140.784,140.704,140.742,941200001.0
2005-11-30 06:45:00,140.745,140.774,140.721,140.754,1329399987.0
2005-11-30 07:00:00,140.753,140.753,140.716,140.74,1400700004.0
2005-11-30 07:15:00,140.734,140.778,140.734,140.75,1111000003.0
2005-11-30 07:30:00,140.747,140.754,140.682,140.695,1321399997.0
2005-11-30 07:45:00,140.683,140.712,140.587,140.658,1019700001.0
2005-11-30 08:00:00,140.642,140.677,140.605,140.677,1074400002.0
2005-11-30 08:15:00,140.688,140.715,140.636,140.715,1149100007.0
2005-11-30 08:30:00,140.717,140.728,140.665,140.717,1503000004.0
2005-11-30 08:45:00,140.712,140.734,140.686,140.718,1320599994.0
2005-11-30 09:00:00,140.705,140.716,140.657,140.697,1118600002.0
2005-11-30 09:15:00,140.702,140.775,140.69,140.722,1493699994.0
2005-11-30 09:30:00,140.728,140.749,140.676,140.723,1213599989.0
2005-11-30 09:45:00,140.728,140.825,140.723,140.809,1153899990.0
2005-11-30 10:00:00,140.792,140.841,140.763,140.819,1133399997.0
2005-11-30 10:15:00,140.817,140.857,140.805,140.834,1470100001.0
2005-11-30 10:30:00,140.828,140.926,140.81,140.868,1677700008.0
2005-11-30 10:45:00,140.873,140.878,140.825,140.838,1304000006.0
2005-11-30 11:00:00,140.85,140.959,140.846,140.889,1407799996.0
2005-11-30 11:15:00,140.889,140.923,140.856,140.857,1766999994.0
2005-11-30 11:30:00,140.859,140.866,140.78,140.806,1609199989.0
2005-11-30 11:45:00,140.817,140.825,140.717,140.812,1529200003.0
2005-11-30 12:00:00,140.814,140.836,140.768,140.797,1336799997.0
2005-11-30 12:15:00,140.797,140.827,140.763,140.768,1209499996.0
2005-11-30 12:30:00,140.767,140.821,140.744,140.803,1370199997.0
2005-11-30 12:45:00,140.82,140.824,140.715,140.715,1433800007.0
2005-11-30 13:00:00,140.728,140.765,140.666,140.744,1242599998.0
2005-11-30 13:15:00,140.739,140.802,140.717,140.769,1475900001.0
2005-11-30 13:30:00,140.768,140.783,140.726,140.769,1350200001.0
2005-11-30 13:45:00,140.775,140.784,140.735,140.782,1157199994.0
2005-11-30 14:00:00,140.786,140.796,140.73,140.755,1349100006.0
2005-11-30 14:15:00,140.756,140.761,140.706,140.726,1064899989.0
2005-11-30 14:30:00,140.727,140.788,140.676,140.775,1482400003.0
2005-11-30 14:45:00,140.784,140.824,140.737,140.778,1468699994.0
2005-11-30 15:00:00,140.792,140.795,140.72,140.754,1579999997.0
2005-11-30 15:15:00,140.755,140.877,140.755,140.855,1339400006.0
2005-11-30 15:30:00,140.817,140.899,140.764,140.807,1576199990.0
2005-11-30 15:45:00,140.801,140.817,140.618,140.665,1617300000.0
2005-11-30 16:00:00,140.661,140.667,140.561,140.592,1414099998.0
2005-11-30 16:15:00,140.588,140.711,140.519,140.71,1522099994.0
2005-11-30 16:30:00,140.729,140.744,140.635,140.635,1572999998.0
2005-11-30 16:45:00,140.633,140.699,140.583,140.619,1469299993.0
2005-11-30 17:00:00,140.632,140.726,140.602,140.726,1602699992.0
2005-11-30 17:15:00,140.716,140.937,140.713,140.934,1341300009.0
2005-11-30 17:30:00,140.939,140.983,140.898,140.964,1381300001.0
2005-11-30 17:45:00,140.956,141.08,140.849,141.038,1196300005.0
2005-11-30 18:00:00,141.025,141.11,140.965,140.983,18327800004.0
2005-11-30 18:15:00,140.984,141.106,140.948,141.105,15186299972.0
2005-11-30 18:30:00,141.095,141.108,141.002,141.095,11345399953.0
2005-11-30 18:45:00,141.103,141.121,141.034,141.055,9670099974.0
2005-11-30 19:00:00,141.055,141.132,141.049,141.109,7501600006.0
2005-11-30 19:15:00,141.101,141.149,141.082,141.122,8234799972.0
2005-11-30 19:30:00,141.125,141.18,141.095,141.108,8844099986.0
2005-11-30 19:45:00,141.112,141.194,141.105,141.12,6439499993.0
2005-11-30 20:00:00,141.128,141.158,141.07,141.071,6625299976.0
2005-11-30 20:15:00,141.07,141.135,141.018,141.12,7718199971.0
2005-11-30 20:30:00,141.116,141.136,141.036,141.086,10977199998.0
2005-11-30 20:45:00,141.088,141.088,141.021,141.057,10862499978.0
2005-11-30 21:00:00,141.061,141.191,141.048,141.187,8766199983.0
2005-11-30 21:15:00,141.193,141.216,141.136,141.154,8468099981.0
2005-11-30 21:30:00,141.15,141.238,141.136,141.218,3922499986.0
2005-11-30 21:45:00,141.22,141.316,141.215,141.275,2222999999.0
2005-11-30 22:00:00,141.273,141.286,141.232,141.269,2839500001.0
2005-11-30 22:15:00,141.27,141.291,141.2,141.215,2545199993.0
2005-11-30 22:30:00,141.218,141.293,141.218,141.281,3413099986.0
2005-11-30 22:45:00,141.282,141.294,141.222,141.229,2613299991.0
2005-11-30 23:00:00,141.242,141.275,141.211,141.225,1426599996.0
2005-11-30 23:15:00,141.234,141.248,141.196,141.205,1122099992.0
2005-11-30 23:30:00,141.2,141.205,141.173,141.192,1018399998.0
2005-11-30 23:45:00,141.193,141.222,141.169,141.195,1320499998.0
2005-12-01 00:00:00,141.182,141.302,141.182,141.253,1435499994.0
2005-12-01 00:15:00,141.243,141.31,141.2,141.216,1413199996.0
2005-12-01 00:30:00,141.22,141.233,141.172,141.194,1412599999.0
2005-12-01 00:45:00,141.192,141.261,141.172,141.233,1406399998.0
2005-12-01 01:00:00,141.232,141.236,141.182,141.182,1253499990.0
2005-12-01 01:15:00,141.199,141.267,141.183,141.26,1184999995.0
2005-12-01 01:30:00,141.26,141.277,141.23,141.263,1409000003.0
2005-12-01 01:45:00,141.263,141.287,141.209,141.22,1172299999.0
2005-12-01 02:00:00,141.217,141.279,141.16,141.163,1404699999.0
2005-12-01 02:15:00,141.175,141.197,141.147,141.19,1256800004.0
2005-12-01 02:30:00,141.184,141.202,141.145,141.163,1178600000.0
2005-12-01 02:45:00,141.168,141.184,141.104,141.125,1287999998.0
2005-12-01 03:00:00,141.139,141.169,141.131,141.169,1369799997.0
2005-12-01 03:15:00,141.166,141.196,141.111,141.15,1213900004.0
2005-12-01 03:30:00,141.146,141.204,141.142,141.193,1205499997.0
2005-12-01 03:45:00,141.198,141.212,141.158,141.182,862399993.0
2005-12-01 04:00:00,141.188,141.224,141.136,141.155,942599999.0
2005-12-01 04:15:00,141.153,141.197,141.145,141.189,1143100000.0
2005-12-01 04:30:00,141.195,141.195,141.152,141.178,963699999.0
2005-12-01 04:45:00,141.17,141.191,141.158,141.16,832499994.0
2005-12-01 05:00:00,141.162,141.173,141.145,141.17,1238799990.0
2005-12-01 05:15:00,141.175,141.227,141.162,141.214,1088899996.0
2005-12-01 05:30:00,141.204,141.231,141.187,141.228,716800000.0
2005-12-01 05:45:00,141.222,141.229,141.173,141.18,1195899994.0
2005-12-01 06:00:00,141.171,141.198,141.155,141.175,1388299991.0
2005-12-01 06:15:00,141.175,141.236,141.162,141.204,1209000002.0
2005-12-01 06:30:00,141.2,141.222,141.169,141.212,1051799997.0
2005-12-01 06:45:00,141.214,141.219,141.175,141.2,1388500010.0
2005-12-01 07:00:00,141.204,141.204,141.167,141.187,1565400003.0
2005-12-01 07:15:00,141.178,141.217,141.17,141.214,1112799997.0
2005-12-01 07:30:00,141.214,141.222,141.168,141.219,1303099997.0
2005-12-01 07:45:00,141.213,141.253,141.213,141.232,1295900001.0
2005-12-01 08:00:00,141.213,141.213,141.151,141.204,1545500006.0
2005-12-01 08:15:00,141.207,141.241,141.184,141.213,1102299994.0
2005-12-01 08:30:00,141.209,141.269,141.206,141.244,1603699998.0
2005-12-01 08:45:00,141.237,141.245,141.184,141.191,1295100002.0
2005-12-01 09:00:00,141.185,141.227,141.175,141.19,1268800006.0
2005-12-01 09:15:00,141.192,141.229,141.163,141.175,1375199999.0
2005-12-01 09:30:00,141.167,141.19,141.116,141.147,1419400000.0
2005-12-01 09:45:00,141.148,141.219,141.116,141.173,1481500003.0
2005-12-01 10:00:00,141.159,141.198,141.141,141.159,1365799998.0
2005-12-01 10:15:00,141.153,141.18,141.113,141.172,1385799999.0
2005-12-01 10:30:00,141.175,141.208,141.156,141.172,1405600001.0
2005-12-01 10:45:00,141.165,141.238,141.163,141.221,1345599994.0
2005-12-01 11:00:00,141.224,141.235,141.183,141.217,1506900000.0
2005-12-01 11:15:00,141.207,141.285,141.204,141.235,1332600003.0
2005-12-01 11:30:00,141.241,141.292,141.23,141.29,1595199996.0
2005-12-01 11:45:00,141.302,141.339,141.27,141.332,1696300001.0
2005-12-01 12:00:00,141.325,141.35,141.294,141.322,1537299995.0
2005-12-01 12:15:00,141.329,141.378,141.316,141.373,1368299995.0
2005-12-01 12:30:00,141.374,141.378,141.335,141.336,1278399997.0
2005-12-01 12:45:00,141.346,141.348,141.309,141.319,1498900007.0
2005-12-01 13:00:00,141.322,141.408,141.18,141.263,1049500003.0
2005-12-01 13:15:00,141.248,141.372,141.18,141.293,1546500001.0
2005-12-01 13:30:00,141.287,141.387,141.253,141.365,1405700003.0
2005-12-01 13:45:00,141.37,141.429,141.341,141.396,1303499998.0
2005-12-01 14:00:00,141.401,141.467,141.387,141.401,1488899988.0
2005-12-01 14:15:00,141.401,141.412,141.303,141.359,1322599993.0
2005-12-01 14:30:00,141.353,141.396,141.28,141.285,1590699992.0
2005-12-01 14:45:00,141.252,141.296,141.04,141.219,1337299987.0
2005-12-01 15:00:00,141.235,141.246,141.125,141.146,1225200001.0
2005-12-01 15:15:00,141.121,141.147,141.005,141.075,1334799997.0
2005-12-01 15:30:00,141.085,141.211,140.99,140.994,1671299991.0
2005-12-01 15:45:00,140.985,141.0,140.821,140.891,1211999997.0
2005-12-01 16:00:00,140.893,140.894,140.762,140.804,1384700000.0
2005-12-01 16:15:00,140.795,140.88,140.782,140.835,1405500003.0
2005-12-01 16:30:00,140.832,140.874,140.791,140.809,1423800004.0
2005-12-01 16:45:00,140.813,140.881,140.804,140.863,1491799998.0
2005-12-01 17:00:00,140.857,140.909,140.804,140.822,1537900000.0
2005-12-01 17:15:00,140.818,140.997,140.818,140.986,1255200001.0
2005-12-01 17:30:00,140.991,141.118,140.978,140.997,1385799993.0
2005-12-01 17:45:00,141.005,141.145,141.002,141.101,1491399993.0
2005-12-01 18:00:00,141.1,141.11,141.015,141.015,19179500015.0
2005-12-01 18:15:00,141.019,141.14,141.017,141.065,15994599983.0
2005-12-01 18:30:00,141.065,141.162,141.009,141.134,11596500030.0
2005-12-01 18:45:00,141.122,141.124,141.046,141.118,9164799963.0
2005-12-01 19:00:00,141.105,141.176,141.071,141.139,7005600001.0
2005-12-01 19:15:00,141.137,141.156,141.043,141.119,8319899996.0
2005-12-01 19:30:00,141.127,141.155,141.031,141.121,8595499990.0
2005-12-01 19:45:00,141.117,141.141,141.055,141.109,6015399994.0
2005-12-01 20:00:00,141.115,141.158,141.077,141.134,7012000009.0
2005-12-01 20:15:00,141.14,141.259,141.121,141.257,8270499979.0
2005-12-01 20:30:00,141.256,141.43,141.239,141.393,10676899973.0
2005-12-01 20:45:00,141.386,141.391,141.323,141.364,10545899976.0
2005-12-01 21:00:00,141.362,141.369,141.268,141.297,8566800005.0
2005-12-01 21:15:00,141.3,141.363,141.277,141.285,8720099977.0
2005-12-01 21:30:00,141.283,141.351,141.283,141.318,3904699997.0
2005-12-01 21:45:00,141.321,141.442,141.312,141.438,2433500002.0
2005-12-01 22:00:00,141.44,141.484,141.363,141.388,3160199993.0
2005-12-01 22:15:00,141.389,141.394,141.299,141.334,2944799997.0
2005-12-01 22:30:00,141.328,141.346,141.278,141.33,3023499987.0
2005-12-01 22:45:00,141.342,141.377,141.277,141.286,2932699998.0
2005-12-01 23:00:00,141.3,141.388,141.291,141.383,1284199992.0
2005-12-01 23:15:00,141.376,141.53,141.368,141.475,1309499997.0
2005-12-01 23:30:00,141.488,141.53,141.488,141.522,1383499999.0
2005-12-01 23:45:00,141.52,141.589,141.499,141.584,1270299999.0
2005-12-02 00:00:00,141.572,141.617,141.499,141.549,1722500001.0
2005-12-02 00:15:00,141.557,141.575,141.435,141.459,1447500004.0
2005-12-02 00:30:00,141.443,141.522,141.38,141.458,1330400001.0
2005-12-02 00:45:00,141.465,141.478,141.423,141.425,1491199989.0
2005-12-02 01:00:00,141.424,141.459,141.412,141.444,1318699999.0
2005-12-02 01:15:00,141.457,141.459,141.408,141.424,1164599995.0
2005-12-02 01:30:00,141.421,141.46,141.392,141.4,1366199994.0
2005-12-02 01:45:00,141.372,141.395,141.316,141.34,1195500011.0
2005-12-02 02:00:00,141.35,141.393,141.337,141.389,1391500005.0
2005-12-02 02:15:00,141.405,141.431,141.319,141.321,1322499999.0
2005-12-02 02:30:00,141.32,141.34,141.301,141.328,1375299998.0
2005-12-02 02:45:00,141.32,141.48,141.303,141.463,1128999997.0
2005-12-02 03:00:00,141.458,141.474,141.429,141.438,1095500000.0
2005-12-02 03:15:00,141.443,141.454,141.415,141.45,1371100006.0
2005-12-02 03:30:00,141.446,141.457,141.346,141.352,1147000009.0
2005-12-02 03:45:00,141.355,141.411,141.342,141.401,1121299995.0
2005-12-02 04:00:00,141.386,141.386,141.324,141.328,779899999.0
2005-12-02 04:15:00,141.325,141.354,141.272,141.314,1190100001.0
2005-12-02 04:30:00,141.315,141.34,141.246,141.295,1079899998.0
2005-12-02 04:45:00,141.3,141.362,141.272,141.352,1070400003.0
2005-12-02 05:00:00,141.356,141.377,141.31,141.321,1463900000.0
2005-12-02 05:15:00,141.316,141.366,141.316,141.355,1242799999.0
2005-12-02 05:30:00,141.348,141.369,141.334,141.36,1073400001.0
2005-12-02 05:45:00,141.353,141.424,141.339,141.405,1289500004.0
2005-12-02 06:00:00,141.4,141.408,141.317,141.344,1278299996.0
2005-12-02 06:15:00,141.351,141.383,141.323,141.343,1186099994.0
2005-12-02 06:30:00,141.342,141.35,141.326,141.345,1075900005.0
2005-12-02 06:45:00,141.35,141.353,141.312,141.33,1164299997.0
2005-12-02 07:00:00,141.338,141.358,141.306,141.325,1504299990.0
2005-12-02 07:15:00,141.314,141.343,141.302,141.32,1149800003.0
2005-12-02 07:30:00,141.322,141.357,141.315,141.353,1273399996.0
2005-12-02 07:45:00,141.349,141.425,141.331,141.413,960599996.0
2005-12-02 08:00:00,141.41,141.475,141.391,141.43,1352999999.0
2005-12-02 08:15:00,141.425,141.448,141.412,141.439,1278199998.0
2005-12-02 08:30:00,141.445,141.451,141.362,141.385,1437599992.0
2005-12-02 08:45:00,141.387,141.403,141.342,141.382,1728799991.0
2005-12-02 09:00:00,141.375,141.375,141.317,141.323,1417700001.0
2005-12-02 09:15:00,141.321,141.359,141.288,141.318,1545400008.0
2005-12-02 09:30:00,141.328,141.328,141.273,141.29,1240600002.0
2005-12-02 09:45:00,141.295,141.3,141.23,141.3,1183599996.0
2005-12-02 10:00:00,141.288,141.335,141.251,141.271,1316199994.0
2005-12-02 10:15:00,141.268,141.323,141.261,141.323,1372699991.0
2005-12-02 10:30:00,141.322,141.331,141.263,141.268,1408200004.0
2005-12-02 10:45:00,141.273,141.328,141.251,141.31,1252799993.0
2005-12-02 11:00:00,141.311,141.336,141.292,141.313,1280200003.0
2005-12-02 11:15:00,141.31,141.376,141.296,141.363,1315199993.0
2005-12-02 11:30:00,141.365,141.39,141.35,141.38,1547899985.0
2005-12-02 11:45:00,141.377,141.397,141.361,141.393,1323600002.0
2005-12-02 12:00:00,141.391,141.401,141.355,141.37,1532299994.0
2005-12-02 12:15:00,141.372,141.381,141.333,141.353,1174199992.0
2005-12-02 12:30:00,141.353,141.38,141.341,141.368,1327299992.0
2005-12-02 12:45:00,141.37,141.486,141.353,141.472,1547600002.0
2005-12-02 13:00:00,141.469,141.506,141.416,141.468,1241899995.0
2005-12-02 13:15:00,141.472,141.518,141.442,141.454,1151399996.0
2005-12-02 13:30:00,141.451,141.526,141.425,141.425,1199499997.0
2005-12-02 13:45:00,141.425,141.455,141.331,141.356,1108299998.0
2005-12-02 14:00:00,141.363,141.444,141.334,141.345,1361400004.0
2005-12-02 14:15:00,141.354,141.385,141.335,141.335,1335500004.0
2005-12-02 14:30:00,141.32,141.421,141.298,141.416,1476900003.0
2005-12-02 14:45:00,141.415,141.415,141.307,141.35,1486000002.0
2005-12-02 15:00:00,141.37,141.393,141.29,141.341,1599199995.0
2005-12-02 15:15:00,141.323,141.42,141.304,141.329,1308599995.0
2005-12-02 15:30:00,141.358,141.428,141.285,141.391,1680400007.0
2005-12-02 15:45:00,141.395,141.732,141.395,141.599,1519999993.0
2005-12-02 16:00:00,141.583,141.583,141.365,141.413,1422000006.0
2005-12-02 16:15:00,141.399,141.442,141.22,141.386,1173899999.0
2005-12-02 16:30:00,141.397,141.481,141.374,141.389,1462299993.0
2005-12-02 16:45:00,141.392,141.412,141.109,141.185,1322400001.0
2005-12-02 17:00:00,141.189,141.546,141.189,141.541,1530399999.0
2005-12-02 17:15:00,141.526,141.526,141.435,141.519,1081400000.0
2005-12-02 17:30:00,141.513,141.518,140.733,140.758,1429199998.0
2005-12-02 17:45:00,140.77,141.139,140.702,141.135,1465500000.0
2005-12-02 18:00:00,141.108,141.25,140.853,140.975,19164099969.0
2005-12-02 18:15:00,140.967,141.239,140.86,141.152,16329899974.0
2005-12-02 18:30:00,141.137,141.266,140.969,141.257,11330999996.0
2005-12-02 18:45:00,141.249,141.287,141.167,141.243,9929199975.0
2005-12-02 19:00:00,141.244,141.274,141.16,141.218,7506999982.0
2005-12-02 19:15:00,141.212,141.269,141.145,141.158,8738799993.0
2005-12-02 19:30:00,141.162,141.21,141.144,141.151,8660499973.0
2005-12-02 19:45:00,141.153,141.269,141.151,141.248,6322800008.0
2005-12-02 20:00:00,141.252,141.288,141.198,141.224,6823399996.0
2005-12-02 20:15:00,141.235,141.316,141.199,141.26,7502699997.0
2005-12-02 20:30:00,141.253,141.271,141.197,141.21,11616799980.0
2005-12-02 20:45:00,141.21,141.251,141.16,141.206,11424299980.0
2005-12-02 21:00:00,141.203,141.236,141.112,141.159,8378999990.0
2005-12-02 21:15:00,141.164,141.2,141.119,141.128,8449500000.0
2005-12-02 21:30:00,141.122,141.198,141.122,141.178,4370499998.0
2005-12-02 21:45:00,141.177,141.183,141.097,141.183,2333699983.0
2005-12-02 22:00:00,141.197,141.204,141.111,141.136,2986599990.0
2005-12-02 22:15:00,141.136,141.146,141.07,141.077,2727299988.0
2005-12-02 22:30:00,141.071,141.118,141.057,141.102,3250999986.0
2005-12-02 22:45:00,141.102,141.17,141.091,141.155,2537599993.0
2005-12-02 23:00:00,141.178,141.215,141.151,141.199,1265199996.0
2005-12-02 23:15:00,141.198,141.225,141.152,141.225,1069299996.0
2005-12-02 23:30:00,141.224,141.242,141.207,141.238,1453299994.0
2005-12-02 23:45:00,141.245,141.291,141.239,141.278,1087300004.0
2005-12-05 00:00:00,141.657,141.676,141.355,141.62,1340500003.0
2005-12-05 00:15:00,141.63,141.655,141.416,141.42,1483600000.0
2005-12-05 00:30:00,141.435,141.694,141.435,141.637,1157900000.0
2005-12-05 00:45:00,141.636,141.698,141.537,141.565,1242000005.0
2005-12-05 01:00:00,141.589,141.746,141.589,141.738,1301900004.0
2005-12-05 01:15:00,141.732,141.912,141.719,141.872,1368300002.0
2005-12-05 01:30:00,141.88,141.891,141.812,141.853,1625299999.0
2005-12-05 01:45:00,141.848,141.875,141.825,141.837,1323800004.0
2005-12-05 02:00:00,141.828,141.845,141.738,141.743,1258700004.0
2005-12-05 02:15:00,141.74,141.775,141.671,141.75,1119600004.0
2005-12-05 02:30:00,141.763,141.808,141.741,141.78,1084300005.0
2005-12-05 02:45:00,141.789,141.82,141.756,141.775,1198199998.0
2005-12-05 03:00:00,141.789,141.792,141.686,141.747,1338600000.0
2005-12-05 03:15:00,141.743,141.757,141.701,141.752,1205199995.0
2005-12-05 03:30:00,141.747,141.896,141.741,141.888,1185199997.0
2005-12-05 03:45:00,141.895,141.904,141.805,141.865,1045700001.0
2005-12-05 04:00:00,141.858,141.909,141.851,141.897,1128499984.0
2005-12-05 04:15:00,141.893,141.956,141.887,141.936,1225299991.0
2005-12-05 04:30:00,141.952,141.972,141.887,141.897,1120999996.0
2005-12-05 04:45:00,141.897,141.919,141.835,141.908,1029000000.0
2005-12-05 05:00:00,141.911,141.94,141.876,141.88,1477000002.0
2005-12-05 05:15:00,141.889,141.919,141.85,141.884,1178699996.0
2005-12-05 05:30:00,141.874,141.915,141.856,141.869,1360600003.0
2005-12-05 05:45:00,141.868,141.892,141.852,141.883,1162899991.0
2005-12-05 06:00:00,141.878,141.888,141.832,141.84,1291999991.0
2005-12-05 06:15:00,141.849,141.862,141.826,141.853,1011899999.0
2005-12-05 06:30:00,141.853,141.912,141.845,141.875,1075999999.0
2005-12-05 06:45:00,141.879,141.919,141.852,141.912,1722799997.0
2005-12-05 07:00:00,141.915,141.949,141.903,141.949,1504299988.0
2005-12-05 07:15:00,141.944,141.957,141.858,141.865,999999996.0
2005-12-05 07:30:00,141.862,141.885,141.768,141.858,1384199989.0
2005-12-05 07:45:00,141.854,141.882,141.832,141.862,912600000.0
2005-12-05 08:00:00,141.857,141.905,141.847,141.867,1075800004.0
2005-12-05 08:15:00,141.861,141.908,141.839,141.888,1165700004.0
2005-12-05 08:30:00,141.892,141.926,141.863,141.895,1578199997.0
2005-12-05 08:45:00,141.895,141.905,141.826,141.843,1604300005.0
2005-12-05 09:00:00,141.835,141.881,141.798,141.81,1152799997.0
2005-12-05 09:15:00,141.813,141.849,141.774,141.849,1594899989.0
2005-12-05 09:30:00,141.853,141.879,141.807,141.844,1394399997.0
2005-12-05 09:45:00,141.846,141.883,141.814,141.84,1218099997.0
2005-12-05 10:00:00,141.823,141.938,141.817,141.86,1357899998.0
2005-12-05 10:15:00,141.858,141.88,141.805,141.871,1560700003.0
2005-12-05 10:30:00,141.878,141.879,141.809,141.841,1407900001.0
2005-12-05 10:45:00,141.847,141.863,141.735,141.785,1353099991.0
2005-12-05 11:00:00,141.79,141.818,141.755,141.78,1306499998.0
2005-12-05 11:15:00,141.768,141.798,141.738,141.779,1378899999.0
2005-12-05 11:30:00,141.776,141.793,141.72,141.74,1508900003.0
2005-12-05 11:45:00,141.746,141.771,141.727,141.751,1549900006.0
2005-12-05 12:00:00,141.753,141.798,141.738,141.757,1634200001.0
2005-12-05 12:15:00,141.758,141.829,141.758,141.807,1432100001.0
2005-12-05 12:30:00,141.805,141.818,141.716,141.716,1360299990.0
2005-12-05 12:45:00,141.73,141.781,141.714,141.756,1349499998.0
2005-12-05 13:00:00,141.765,142.012,141.724,141.975,1147800001.0
2005-12-05 13:15:00,141.976,142.05,141.95,142.036,1422700008.0
2005-12-05 13:30:00,142.039,142.061,142.007,142.019,1099899995.0
2005-12-05 13:45:00,142.013,142.178,142.013,142.146,1215199992.0
2005-12-05 14:00:00,142.151,142.202,142.124,142.137,1579099997.0
2005-12-05 14:15:00,142.127,142.142,142.072,142.138,1282800004.0
2005-12-05 14:30:00,142.129,142.131,142.026,142.081,1458499999.0
2005-12-05 14:45:00,142.092,142.293,142.051,142.268,1690699991.0
2005-12-05 15:00:00,142.292,142.379,142.153,142.163,1469300001.0
2005-12-05 15:15:00,142.139,142.283,142.139,142.275,1441799999.0
2005-12-05 15:30:00,142.272,142.297,142.247,142.248,1422199996.0
2005-12-05 15:45:00,142.252,142.281,142.168,142.177,1401099998.0
2005-12-05 16:00:00,142.176,142.176,142.063,142.113,1560999995.0
2005-12-05 16:15:00,142.108,142.143,142.071,142.133,1192200000.0
2005-12-05 16:30:00,142.135,142.196,142.095,142.153,1587899989.0
2005-12-05 16:45:00,142.157,142.227,142.072,142.194,1350799999.0
2005-12-05 17:00:00,142.198,142.264,142.146,142.249,1557700000.0
2005-12-05 17:15:00,142.243,142.245,142.144,142.151,1418199990.0
2005-12-05 17:30:00,142.153,142.153,142.07,142.113,1283099994.0
2005-12-05 17:45:00,142.108,142.267,142.019,142.246,1142300003.0
2005-12-05 18:00:00,142.252,142.39,142.225,142.345,18666299979.0
2005-12-05 18:15:00,142.341,142.341,142.243,142.281,15669299981.0
2005-12-05 18:30:00,142.277,142.344,142.216,142.342,10957899988.0
2005-12-05 18:45:00,142.357,142.426,142.309,142.404,8866699984.0
2005-12-05 19:00:00,142.387,142.462,142.346,142.408,8111700001.0
2005-12-05 19:15:00,142.409,142.549,142.409,142.515,8770899992.0
2005-12-05 19:30:00,142.518,142.626,142.509,142.613,8721399997.0
2005-12-05 19:45:00,142.62,142.674,142.575,142.588,6364199984.0
2005-12-05 20:00:00,142.597,142.682,142.56,142.648,7003499998.0
2005-12-05 20:15:00,142.65,142.676,142.593,142.658,7213300005.0
2005-12-05 20:30:00,142.653,142.666,142.561,142.585,11745500007.0
2005-12-05 20:45:00,142.591,142.599,142.492,142.557,11341500001.0
2005-12-05 21:00:00,142.562,142.584,142.515,142.553,8283199970.0
2005-12-05 21:15:00,142.555,142.582,142.487,142.487,8417399969.0
2005-12-05 21:30:00,142.482,142.503,142.43,142.43,4102499995.0
2005-12-05 21:45:00,142.435,142.479,142.406,142.436,2335799996.0
2005-12-05 22:00:00,142.457,142.467,142.413,142.438,2661600006.0
2005-12-05 22:15:00,142.444,142.496,142.417,142.484,2745999979.0
2005-12-05 22:30:00,142.485,142.504,142.433,142.462,3179299994.0
2005-12-05 22:45:00,142.462,142.465,142.425,142.438,2739400003.0
2005-12-05 23:00:00,142.453,142.456,142.338,142.343,999599995.0
2005-12-05 23:15:00,142.338,142.391,142.333,142.391,1170199995.0
2005-12-05 23:30:00,142.395,142.422,142.372,142.414,1295200002.0
2005-12-05 23:45:00,142.413,142.454,142.402,142.415,1262800002.0
2005-12-06 00:00:00,142.402,142.513,142.376,142.474,1498899998.0
2005-12-06 00:15:00,142.478,142.545,142.425,142.516,1478000001.0
2005-12-06 00:30:00,142.5,142.543,142.419,142.543,1269799997.0
2005-12-06 00:45:00,142.547,142.601,142.508,142.576,1272599993.0
2005-12-06 01:00:00,142.575,142.615,142.561,142.584,1265399999.0
2005-12-06 01:15:00,142.593,142.616,142.573,142.591,1787199994.0
2005-12-06 01:30:00,142.59,142.595,142.435,142.435,1569399997.0
2005-12-06 01:45:00,142.432,142.44,142.398,142.42,1396499999.0
2005-12-06 02:00:00,142.415,142.529,142.4,142.497,1618299993.0
2005-12-06 02:15:00,142.499,142.557,142.489,142.541,1385399995.0
2005-12-06 02:30:00,142.545,142.589,142.545,142.58,1275200003.0
2005-12-06 02:45:00,142.595,142.712,142.589,142.609,1634500003.0
2005-12-06 03:00:00,142.615,142.637,142.503,142.543,1432899996.0
2005-12-06 03:15:00,142.547,142.597,142.544,142.58,1203499988.0
2005-12-06 03:30:00,142.578,142.654,142.559,142.616,1445999992.0
2005-12-06 03:45:00,142.623,142.647,142.571,142.592,926200002.0
2005-12-06 04:00:00,142.588,142.588,142.559,142.572,1164699991.0
2005-12-06 04:15:00,142.566,142.606,142.537,142.573,1331900004.0
2005-12-06 04:30:00,142.564,142.581,142.526,142.533,1366800002.0
2005-12-06 04:45:00,142.524,142.543,142.509,142.523,847599998.0
2005-12-06 05:00:00,142.52,142.548,142.508,142.532,1032399990.0
2005-12-06 05:15:00,142.535,142.554,142.515,142.535,776600004.0
2005-12-06 05:30:00,142.528,142.548,142.513,142.535,826400003.0
2005-12-06 05:45:00,142.538,142.578,142.53,142.554,1133299991.0
2005-12-06 06:00:00,142.543,142.558,142.507,142.528,1451700000.0
2005-12-06 06:15:00,142.533,142.612,142.52,142.564,1384199999.0
2005-12-06 06:30:00,142.558,142.59,142.539,142.564,1043599998.0
2005-12-06 06:45:00,142.573,142.587,142.548,142.562,1412899995.0
2005-12-06 07:00:00,142.562,142.602,142.536,142.565,1717699990.0
2005-12-06 07:15:00,142.558,142.573,142.546,142.56,1292500000.0
2005-12-06 07:30:00,142.558,142.574,142.534,142.547,1382199999.0
2005-12-06 07:45:00,142.556,142.634,142.556,142.626,1131700001.0
2005-12-06 08:00:00,142.616,142.619,142.535,142.552,1256899997.0
2005-12-06 08:15:00,142.549,142.572,142.52,142.521,1325999996.0
2005-12-06 08:30:00,142.525,142.56,142.517,142.544,1747299984.0
2005-12-06 08:45:00,142.547,142.59,142.523,142.555,1354599994.0
2005-12-06 09:00:00,142.552,142.566,142.485,142.519,1044899998.0
2005-12-06 09:15:00,142.517,142.56,142.484,142.489,1290699998.0
2005-12-06 09:30:00,142.494,142.598,142.482,142.562,1211899994.0
2005-12-06 09:45:00,142.572,142.615,142.523,142.611,1595800005.0
2005-12-06 10:00:00,142.622,142.631,142.566,142.586,1483699995.0
2005-12-06 10:15:00,142.584,142.65,142.573,142.65,1746100003.0
2005-12-06 10:30:00,142.658,142.788,142.652,142.718,1280200007.0
2005-12-06 10:45:00,142.71,142.71,142.6,142.633,1130599996.0
2005-12-06 11:00:00,142.647,142.647,142.585,142.59,1287299998.0
2005-12-06 11:15:00,142.582,142.635,142.578,142.582,1579100001.0
2005-12-06 11:30:00,142.586,142.741,142.586,142.687,1495500005.0
2005-12-06 11:45:00,142.681,142.712,142.64,142.658,1412500003.0
2005-12-06 12:00:00,142.652,142.685,142.612,142.679,1607799996.0
2005-12-06 12:15:00,142.672,142.713,142.588,142.593,1421299997.0
2005-12-06 12:30:00,142.583,142.614,142.534,142.534,1478599997.0
2005-12-06 12:45:00,142.55,142.58,142.506,142.571,1331799991.0
2005-12-06 13:00:00,142.578,142.641,142.541,142.567,1251999995.0
2005-12-06 13:15:00,142.57,142.61,142.553,142.588,1144000004.0
2005-12-06 13:30:00,142.59,142.613,142.55,142.55,1131500001.0
2005-12-06 13:45:00,142.555,142.643,142.553,142.632,1212500000.0
2005-12-06 14:00:00,142.629,142.693,142.61,142.69,1726799996.0
2005-12-06 14:15:00,142.685,142.764,142.655,142.666,1345699985.0
2005-12-06 14:30:00,142.659,142.667,142.551,142.566,1709599998.0
2005-12-06 14:45:00,142.548,142.664,142.541,142.634,1576899998.0
2005-12-06 15:00:00,142.642,142.71,142.616,142.629,1564699999.0
2005-12-06 15:15:00,142.608,142.632,142.593,142.612,1282800001.0
2005-12-06 15:30:00,142.609,142.615,142.481,142.507,1403700001.0
2005-12-06 15:45:00,142.516,142.635,142.5,142.635,1301400003.0
2005-12-06 16:00:00,142.639,142.74,142.614,142.725,1368699995.0
2005-12-06 16:15:00,142.715,142.723,142.528,142.542,1442599993.0
2005-12-06 16:30:00,142.55,142.565,142.377,142.418,1613600001.0
2005-12-06 16:45:00,142.423,142.468,142.403,142.408,1337799996.0
2005-12-06 17:00:00,142.403,142.553,142.39,142.524,1604299995.0
2005-12-06 17:15:00,142.53,142.55,142.48,142.518,1248099995.0
2005-12-06 17:30:00,142.521,142.528,142.388,142.413,1388499998.0
2005-12-06 17:45:00,142.412,142.506,142.384,142.506,1439000001.0
2005-12-06 18:00:00,142.513,142.618,142.41,142.618,19656799961.0
2005-12-06 18:15:00,142.621,142.623,142.363,142.492,16344899969.0
2005-12-06 18:30:00,142.495,142.502,142.38,142.397,11247699996.0
2005-12-06 18:45:00,142.39,142.454,142.353,142.353,9849199952.0
2005-12-06 19:00:00,142.345,142.526,142.341,142.462,7687399970.0
2005-12-06 19:15:00,142.457,142.573,142.436,142.564,8478300003.0
2005-12-06 19:30:00,142.572,142.588,142.427,142.45,8830899989.0
2005-12-06 19:45:00,142.445,142.512,142.433,142.497,6824599989.0
2005-12-06 20:00:00,142.5,142.554,142.453,142.553,6620099999.0
2005-12-06 20:15:00,142.562,142.616,142.514,142.551,7917199991.0
2005-12-06 20:30:00,142.545,142.604,142.499,142.574,11002299993.0
2005-12-06 20:45:00,142.57,142.57,142.501,142.552,11095199974.0
2005-12-06 21:00:00,142.544,142.554,142.495,142.52,8710299992.0
2005-12-06 21:15:00,142.52,142.533,142.467,142.505,8138399989.0
2005-12-06 21:30:00,142.502,142.534,142.459,142.476,4072799986.0
2005-12-06 21:45:00,142.475,142.475,142.405,142.461,2605299999.0
2005-12-06 22:00:00,142.455,142.477,142.37,142.37,2996999983.0
2005-12-06 22:15:00,142.375,142.395,142.344,142.384,3128600002.0
2005-12-06 22:30:00,142.375,142.386,142.349,142.354,3275699997.0
2005-12-06 22:45:00,142.355,142.413,142.353,142.397,2720699994.0
2005-12-06 23:00:00,142.41,142.443,142.366,142.39,1298799988.0
2005-12-06 23:15:00,142.387,142.387,142.339,142.364,1192400000.0
2005-12-06 23:30:00,142.362,142.386,142.326,142.384,1195900000.0
2005-12-06 23:45:00,142.382,142.396,142.357,142.365,1379899997.0
2005-12-07 00:00:00,142.352,142.407,142.324,142.381,1422599996.0
2005-12-07 00:15:00,142.384,142.41,142.335,142.351,1488899992.0
2005-12-07 00:30:00,142.352,142.372,142.331,142.338,1268199995.0
2005-12-07 00:45:00,142.343,142.354,142.225,142.225,1355700000.0
2005-12-07 01:00:00,142.227,142.247,142.161,142.172,1403400001.0
2005-12-07 01:15:00,142.185,142.326,142.178,142.247,1636600003.0
2005-12-07 01:30:00,142.246,142.304,142.202,142.3,1379300000.0
2005-12-07 01:45:00,142.293,142.358,142.276,142.328,1350699997.0
2005-12-07 02:00:00,142.34,142.4,142.34,142.391,1205099997.0
2005-12-07 02:15:00,142.401,142.423,142.33,142.33,1617700002.0
2005-12-07 02:30:00,142.326,142.381,142.285,142.292,1156599999.0
2005-12-07 02:45:00,142.298,142.347,142.271,142.271,1272400000.0
2005-12-07 03:00:00,142.273,142.308,142.23,142.3,1512400009.0
2005-12-07 03:15:00,142.306,142.377,142.29,142.367,1466899997.0
2005-12-07 03:30:00,142.363,142.411,142.363,142.387,1254600009.0
2005-12-07 03:45:00,142.397,142.448,142.358,142.448,1291199988.0
2005-12-07 04:00:00,142.454,142.541,142.454,142.501,1463800001.0
2005-12-07 04:15:00,142.494,142.533,142.481,142.491,1400199997.0
2005-12-07 04:30:00,142.5,142.506,142.391,142.428,982399998.0
2005-12-07 04:45:00,142.423,142.441,142.397,142.42,1223599992.0
2005-12-07 05:00:00,142.418,142.433,142.377,142.382,955499996.0
2005-12-07 05:15:00,142.394,142.434,142.357,142.364,1524499999.0
2005-12-07 05:30:00,142.364,142.37,142.328,142.351,1131899990.0
2005-12-07 05:45:00,142.36,142.382,142.341,142.36,1187000000.0
2005-12-07 06:00:00,142.358,142.37,142.273,142.273,1448499987.0
2005-12-07 06:15:00,142.267,142.313,142.249,142.306,1082199995.0
2005-12-07 06:30:00,142.307,142.383,142.299,142.375,940300003.0
2005-12-07 06:45:00,142.377,142.383,142.312,142.343,1227499991.0
2005-12-07 07:00:00,142.343,142.362,142.298,142.362,1567900002.0
2005-12-07 07:15:00,142.356,142.37,142.312,142.337,1225000001.0
2005-12-07 07:30:00,142.335,142.393,142.332,142.347,1234099995.0
2005-12-07 07:45:00,142.345,142.463,142.334,142.459,1415299997.0
2005-12-07 08:00:00,142.453,142.511,142.45,142.507,1400199999.0
2005-12-07 08:15:00,142.508,142.538,142.437,142.471,1519699997.0
2005-12-07 08:30:00,142.473,142.493,142.392,142.444,1599200001.0
2005-12-07 08:45:00,142.448,142.465,142.359,142.374,1327399995.0
2005-12-07 09:00:00,142.371,142.426,142.357,142.363,1350799999.0
2005-12-07 09:15:00,142.362,142.366,142.183,142.213,1384499997.0
2005-12-07 09:30:00,142.223,142.229,142.163,142.222,1368900008.0
2005-12-07 09:45:00,142.235,142.24,142.132,142.152,1333899995.0
2005-12-07 10:00:00,142.147,142.155,142.008,142.03,1343400001.0
2005-12-07 10:15:00,142.028,142.217,142.019,142.191,1687300002.0
2005-12-07 10:30:00,142.19,142.19,142.106,142.119,1618600008.0
2005-12-07 10:45:00,142.117,142.162,142.013,142.02,1651900003.0
2005-12-07 11:00:00,142.002,142.002,141.832,141.905,1520900002.0
2005-12-07 11:15:00,141.902,141.961,141.878,141.935,1400299998.0
2005-12-07 11:30:00,141.941,142.025,141.941,142.025,1560199985.0
2005-12-07 11:45:00,142.035,142.073,141.895,141.923,1801100003.0
2005-12-07 12:00:00,141.911,141.973,141.871,141.893,1657899994.0
2005-12-07 12:15:00,141.888,141.923,141.842,141.842,1364199999.0
2005-12-07 12:30:00,141.836,141.862,141.803,141.823,1360999992.0
2005-12-07 12:45:00,141.833,141.892,141.819,141.87,1311899990.0
2005-12-07 13:00:00,141.882,141.883,141.811,141.865,1248099998.0
2005-12-07 13:15:00,141.86,141.868,141.762,141.773,1449899998.0
2005-12-07 13:30:00,141.769,141.788,141.705,141.776,1441499995.0
2005-12-07 13:45:00,141.773,141.933,141.768,141.873,985799999.0
2005-12-07 14:00:00,141.881,141.924,141.771,141.818,1222499993.0
2005-12-07 14:15:00,141.825,141.849,141.778,141.788,1233100000.0
2005-12-07 14:30:00,141.774,141.774,141.672,141.715,1608699999.0
2005-12-07 14:45:00,141.714,141.769,141.704,141.732,1242900002.0
2005-12-07 15:00:00,141.75,141.755,141.625,141.65,1427299994.0
2005-12-07 15:15:00,141.655,141.674,141.591,141.667,1327300008.0
2005-12-07 15:30:00,141.664,141.726,141.664,141.702,1224599996.0
2005-12-07 15:45:00,141.703,141.708,141.606,141.652,1255099992.0
2005-12-07 16:00:00,141.645,141.727,141.641,141.707,1414600001.0
2005-12-07 16:15:00,141.706,141.706,141.619,141.626,1156500001.0
2005-12-07 16:30:00,141.633,141.744,141.618,141.744,1419800003.0
2005-12-07 16:45:00,141.75,141.785,141.685,141.717,1404199988.0
2005-12-07 17:00:00,141.727,141.76,141.652,141.663,1443900008.0
2005-12-07 17:15:00,141.656,141.669,141.63,141.634,1089299995.0
2005-12-07 17:30:00,141.64,141.682,141.602,141.649,1399799990.0
2005-12-07 17:45:00,141.646,141.705,141.59,141.621,1495499985.0
2005-12-07 18:00:00,141.625,141.74,141.536,141.636,19864199983.0
2005-12-07 18:15:00,141.648,141.676,141.606,141.638,16524899976.0
2005-12-07 18:30:00,141.63,141.763,141.617,141.763,11595999993.0
2005-12-07 18:45:00,141.76,141.791,141.692,141.718,9431199995.0
2005-12-07 19:00:00,141.714,141.736,141.674,141.698,7674799965.0
2005-12-07 19:15:00,141.695,141.711,141.62,141.655,9137800005.0
2005-12-07 19:30:00,141.659,141.691,141.637,141.673,8328400001.0
2005-12-07 19:45:00,141.672,141.685,141.638,141.667,5965299993.0
2005-12-07 20:00:00,141.673,141.727,141.655,141.713,7183500026.0
2005-12-07 20:15:00,141.718,141.745,141.699,141.717,8266200001.0
2005-12-07 20:30:00,141.717,141.759,141.695,141.757,10868599994.0
2005-12-07 20:45:00,141.768,141.784,141.741,141.749,10665799989.0
2005-12-07 21:00:00,141.752,141.78,141.736,141.771,8454200015.0
2005-12-07 21:15:00,141.776,141.867,141.731,141.778,8260999986.0
2005-12-07 21:30:00,141.796,141.836,141.748,141.77,3839499989.0
2005-12-07 21:45:00,141.775,141.837,141.775,141.836,2490499997.0
2005-12-07 22:00:00,141.843,141.881,141.711,141.738,2550600003.0
2005-12-07 22:15:00,141.743,141.815,141.725,141.792,2580600003.0
2005-12-07 22:30:00,141.792,141.829,141.737,141.8,3204800002.0
2005-12-07 22:45:00,141.802,141.809,141.756,141.765,2785999990.0
2005-12-07 23:00:00,141.787,141.828,141.777,141.821,1357900002.0
2005-12-07 23:15:00,141.82,141.831,141.773,141.793,1319200002.0
2005-12-07 23:30:00,141.793,141.84,141.784,141.832,1344100000.0
2005-12-07 23:45:00,141.824,141.894,141.809,141.875,1190400002.0
2005-12-08 00:00:00,141.862,142.027,141.828,142.005,1662099992.0
2005-12-08 00:15:00,142.017,142.024,141.893,141.975,1490500005.0
2005-12-08 00:30:00,141.984,141.984,141.885,141.917,1306599999.0
2005-12-08 00:45:00,141.922,141.935,141.775,141.805,1332399996.0
2005-12-08 01:00:00,141.803,141.812,141.722,141.766,1233399999.0
2005-12-08 01:15:00,141.782,141.808,141.738,141.762,1238099998.0
2005-12-08 01:30:00,141.76,141.817,141.756,141.78,1248499997.0
2005-12-08 01:45:00,141.78,141.805,141.778,141.8,983300002.0
2005-12-08 02:00:00,141.797,141.813,141.763,141.78,1296200000.0
2005-12-08 02:15:00,141.784,141.802,141.762,141.785,1326500006.0
2005-12-08 02:30:00,141.785,141.785,141.708,141.725,1229900000.0
2005-12-08 02:45:00,141.729,141.78,141.707,141.723,1072400000.0
2005-12-08 03:00:00,141.726,141.741,141.682,141.682,1132400011.0
2005-12-08 03:15:00,141.662,141.664,141.563,141.563,1184799991.0
2005-12-08 03:30:00,141.559,141.59,141.53,141.544,1177899996.0
2005-12-08 03:45:00,141.549,141.55,141.416,141.421,1179600000.0
2005-12-08 04:00:00,141.414,141.527,141.386,141.518,1146400008.0
2005-12-08 04:15:00,141.512,141.531,141.472,141.491,1275599995.0
2005-12-08 04:30:00,141.5,141.572,141.494,141.545,940899997.0
2005-12-08 04:45:00,141.54,141.558,141.484,141.484,1188200005.0
2005-12-08 05:00:00,141.483,141.5,141.422,141.439,1174699990.0
2005-12-08 05:15:00,141.433,141.433,141.357,141.366,1757299999.0
2005-12-08 05:30:00,141.373,141.406,141.363,141.401,1453600006.0
2005-12-08 05:45:00,141.398,141.424,141.372,141.4,1108499999.0
2005-12-08 06:00:00,141.392,141.496,141.39,141.49,1193099996.0
2005-12-08 06:15:00,141.489,141.532,141.43,141.446,1135400004.0
2005-12-08 06:30:00,141.454,141.485,141.447,141.458,1083700003.0
2005-12-08 06:45:00,141.46,141.465,141.401,141.458,1655099982.0
2005-12-08 07:00:00,141.463,141.515,141.424,141.51,1379199997.0
2005-12-08 07:15:00,141.507,141.559,141.497,141.52,1175900005.0
2005-12-08 07:30:00,141.515,141.531,141.424,141.445,1234699997.0
2005-12-08 07:45:00,141.435,141.493,141.412,141.49,1066100005.0
2005-12-08 08:00:00,141.498,141.542,141.395,141.399,1208899997.0
2005-12-08 08:15:00,141.398,141.442,141.383,141.423,1479499996.0
2005-12-08 08:30:00,141.412,141.412,141.298,141.375,1405299991.0
2005-12-08 08:45:00,141.387,141.439,141.366,141.384,1179899997.0
2005-12-08 09:00:00,141.387,141.432,141.373,141.393,1292000000.0
2005-12-08 09:15:00,141.392,141.509,141.392,141.466,1376499996.0
2005-12-08 09:30:00,141.472,141.505,141.376,141.402,1538400010.0
2005-12-08 09:45:00,141.422,141.472,141.369,141.403,1526100008.0
2005-12-08 10:00:00,141.379,141.522,141.347,141.507,1451700002.0
2005-12-08 10:15:00,141.51,141.684,141.481,141.669,1486700008.0
2005-12-08 10:30:00,141.659,141.717,141.606,141.618,1394199993.0
2005-12-08 10:45:00,141.637,141.697,141.637,141.666,1687299983.0
2005-12-08 11:00:00,141.677,141.778,141.654,141.71,1537999999.0
2005-12-08 11:15:00,141.716,141.72,141.648,141.663,1665599987.0
2005-12-08 11:30:00,141.672,141.7,141.589,141.7,1527199999.0
2005-12-08 11:45:00,141.716,141.739,141.549,141.601,1642099996.0
2005-12-08 12:00:00,141.6,141.605,141.519,141.54,1282699994.0
2005-12-08 12:15:00,141.538,141.672,141.537,141.618,1189200006.0
2005-12-08 12:30:00,141.618,141.618,141.557,141.591,1374499993.0
2005-12-08 12:45:00,141.592,141.73,141.579,141.682,1446400000.0
2005-12-08 13:00:00,141.675,141.738,141.642,141.675,1326399997.0
2005-12-08 13:15:00,141.683,141.761,141.671,141.747,1124700004.0
2005-12-08 13:30:00,141.748,141.805,141.731,141.776,1362399996.0
2005-12-08 13:45:00,141.773,141.793,141.728,141.742,1140100001.0
2005-12-08 14:00:00,141.749,141.835,141.749,141.767,1556800002.0
2005-12-08 14:15:00,141.766,141.875,141.762,141.843,1136199998.0
2005-12-08 14:30:00,141.836,141.856,141.766,141.792,1320900001.0
2005-12-08 14:45:00,141.792,141.842,141.785,141.834,1377600003.0
2005-12-08 15:00:00,141.829,141.873,141.785,141.797,1595299999.0
2005-12-08 15:15:00,141.78,141.939,141.78,141.894,1489100001.0
2005-12-08 15:30:00,141.902,141.965,141.902,141.928,1663900002.0
2005-12-08 15:45:00,141.926,142.006,141.918,141.992,1418299995.0
2005-12-08 16:00:00,141.992,142.055,141.963,142.045,1464999990.0
2005-12-08 16:15:00,142.045,142.124,142.008,142.116,1602299995.0
2005-12-08 16:30:00,142.118,142.118,142.02,142.067,1441899993.0
2005-12-08 16:45:00,142.073,142.096,142.034,142.07,1460700001.0
2005-12-08 17:00:00,142.064,142.145,142.009,142.145,1494399992.0
2005-12-08 17:15:00,142.15,142.397,142.112,142.392,1327500000.0
2005-12-08 17:30:00,142.377,142.405,142.326,142.405,1282199987.0
2005-12-08 17:45:00,142.4,142.469,142.384,142.469,1782100004.0
2005-12-08 18:00:00,142.47,142.48,142.21,142.445,19192999943.0
2005-12-08 18:15:00,142.443,142.573,142.404,142.489,15686899985.0
2005-12-08 18:30:00,142.483,142.502,142.319,142.384,10965800013.0
2005-12-08 18:45:00,142.391,142.432,142.235,142.25,9955799992.0
2005-12-08 19:00:00,142.237,142.263,142.076,142.104,7189600018.0
2005-12-08 19:15:00,142.102,142.162,142.075,142.128,8494299995.0
2005-12-08 19:30:00,142.137,142.221,142.128,142.204,8519299993.0
2005-12-08 19:45:00,142.201,142.204,142.078,142.111,6338699994.0
2005-12-08 20:00:00,142.115,142.222,142.103,142.147,6755199996.0
2005-12-08 20:15:00,142.156,142.187,142.139,142.165,7886600005.0
2005-12-08 20:30:00,142.171,142.185,142.094,142.148,11193800008.0
2005-12-08 20:45:00,142.16,142.218,142.096,142.096,11189699988.0
2005-12-08 21:00:00,142.095,142.11,141.99,142.066,8799899987.0
2005-12-08 21:15:00,142.069,142.141,142.058,142.095,8425699960.0
2005-12-08 21:30:00,142.087,142.124,142.032,142.041,4308499986.0
2005-12-08 21:45:00,142.04,142.125,142.029,142.125,2290899994.0
2005-12-08 22:00:00,142.132,142.167,142.085,142.096,2671399983.0
2005-12-08 22:15:00,142.098,142.124,142.085,142.12,3044299995.0
2005-12-08 22:30:00,142.123,142.227,142.123,142.192,3036299989.0
2005-12-08 22:45:00,142.183,142.208,142.109,142.126,2927600000.0
2005-12-08 23:00:00,142.149,142.171,142.105,142.105,1344399994.0
2005-12-08 23:15:00,142.101,142.185,142.086,142.185,1139900003.0
2005-12-08 23:30:00,142.183,142.256,142.148,142.183,1122899994.0
2005-12-08 23:45:00,142.183,142.208,142.176,142.185,1056800004.0
2005-12-09 00:00:00,142.172,142.236,142.138,142.205,1500500012.0
2005-12-09 00:15:00,142.2,142.265,142.142,142.178,1451199996.0
2005-12-09 00:30:00,142.185,142.216,142.135,142.195,1211499999.0
2005-12-09 00:45:00,142.204,142.252,142.142,142.142,1248300000.0
2005-12-09 01:00:00,142.15,142.222,142.15,142.204,1246999997.0
2005-12-09 01:15:00,142.22,142.253,142.185,142.212,1222199994.0
2005-12-09 01:30:00,142.21,142.214,142.154,142.205,1650099998.0
2005-12-09 01:45:00,142.212,142.318,142.183,142.277,1333299994.0
2005-12-09 02:00:00,142.282,142.322,142.255,142.311,1415300000.0
2005-12-09 02:15:00,142.319,142.352,142.285,142.348,1281799999.0
2005-12-09 02:30:00,142.346,142.36,142.264,142.288,1460299995.0
2005-12-09 02:45:00,142.291,142.348,142.267,142.345,1268799997.0
2005-12-09 03:00:00,142.357,142.369,142.33,142.356,1457499997.0
2005-12-09 03:15:00,142.353,142.388,142.239,142.27,1434400002.0
2005-12-09 03:30:00,142.266,142.297,142.255,142.274,898699998.0
2005-12-09 03:45:00,142.28,142.295,142.238,142.25,820400000.0
2005-12-09 04:00:00,142.247,142.332,142.242,142.332,1185699998.0
2005-12-09 04:15:00,142.325,142.398,142.314,142.327,1208200003.0
2005-12-09 04:30:00,142.332,142.371,142.32,142.37,1185199997.0
2005-12-09 04:45:00,142.361,142.377,142.301,142.304,1210999999.0
2005-12-09 05:00:00,142.3,142.347,142.259,142.328,1180799998.0
2005-12-09 05:15:00,142.332,142.355,142.28,142.315,1254900002.0
2005-12-09 05:30:00,142.301,142.329,142.267,142.294,800300006.0
2005-12-09 05:45:00,142.298,142.335,142.264,142.328,1158300002.0
2005-12-09 06:00:00,142.334,142.345,142.281,142.303,1099800006.0
2005-12-09 06:15:00,142.309,142.325,142.292,142.314,1172599992.0
2005-12-09 06:30:00,142.31,142.347,142.292,142.298,1145399995.0
2005-12-09 06:45:00,142.304,142.353,142.299,142.308,1032700003.0
2005-12-09 07:00:00,142.318,142.329,142.287,142.311,1393599998.0
2005-12-09 07:15:00,142.303,142.315,142.28,142.283,1155499996.0
2005-12-09 07:30:00,142.277,142.326,142.277,142.32,1180100005.0
2005-12-09 07:45:00,142.316,142.356,142.265,142.282,1120199994.0
2005-12-09 08:00:00,142.278,142.303,142.201,142.296,1497800002.0
2005-12-09 08:15:00,142.3,142.315,142.246,142.256,1099999996.0
2005-12-09 08:30:00,142.261,142.307,142.244,142.295,1571399992.0
2005-12-09 08:45:00,142.293,142.369,142.283,142.336,1359299997.0
2005-12-09 09:00:00,142.328,142.329,142.276,142.283,1323800002.0
2005-12-09 09:15:00,142.283,142.29,142.223,142.237,1066300003.0
2005-12-09 09:30:00,142.237,142.237,142.096,142.16,1322399990.0
2005-12-09 09:45:00,142.172,142.182,142.132,142.182,1385200000.0
2005-12-09 10:00:00,142.187,142.306,142.182,142.243,1384099998.0
2005-12-09 10:15:00,142.24,142.258,142.156,142.18,1409700005.0
2005-12-09 10:30:00,142.18,142.18,142.019,142.049,1322899998.0
2005-12-09 10:45:00,142.05,142.054,141.85,141.918,1706399989.0
2005-12-09 11:00:00,141.928,141.928,141.804,141.924,1592199998.0
2005-12-09 11:15:00,141.909,141.92,141.822,141.862,994999998.0
2005-12-09 11:30:00,141.866,141.879,141.808,141.844,1536099995.0
2005-12-09 11:45:00,141.835,141.877,141.792,141.853,1579600005.0
2005-12-09 12:00:00,141.845,141.846,141.768,141.78,1573000007.0
2005-12-09 12:15:00,141.761,141.912,141.752,141.898,1389399996.0
2005-12-09 12:30:00,141.886,141.946,141.867,141.872,1466999998.0
2005-12-09 12:45:00,141.88,142.02,141.869,142.016,1400299991.0
2005-12-09 13:00:00,142.007,142.162,142.005,142.12,1382599997.0
2005-12-09 13:15:00,142.116,142.145,142.038,142.063,1435399989.0
2005-12-09 13:30:00,142.069,142.113,142.037,142.091,1153000000.0
2005-12-09 13:45:00,142.094,142.106,142.027,142.058,1370100004.0
2005-12-09 14:00:00,142.057,142.11,142.034,142.07,1545999991.0
2005-12-09 14:15:00,142.063,142.167,142.031,142.162,1054399998.0
2005-12-09 14:30:00,142.167,142.178,142.084,142.11,1502700002.0
2005-12-09 14:45:00,142.115,142.153,142.04,142.076,1577500007.0
2005-12-09 15:00:00,142.09,142.096,141.974,141.974,1445900000.0
2005-12-09 15:15:00,141.951,142.084,141.951,142.082,1471200002.0
2005-12-09 15:30:00,142.078,142.142,142.071,142.107,1089799999.0
2005-12-09 15:45:00,142.103,142.161,142.074,142.125,1352399998.0
2005-12-09 16:00:00,142.112,142.124,142.029,142.12,1407999996.0
2005-12-09 16:15:00,142.12,142.202,142.102,142.175,1067200000.0
2005-12-09 16:30:00,142.183,142.346,142.17,142.286,1504299995.0
2005-12-09 16:45:00,142.29,142.412,142.203,142.412,1625999994.0
2005-12-09 17:00:00,142.412,142.515,142.388,142.412,1419299998.0
2005-12-09 17:15:00,142.405,142.537,142.388,142.46,1773700002.0
2005-12-09 17:30:00,142.463,142.596,142.41,142.596,1324500006.0
2005-12-09 17:45:00,142.602,142.642,142.534,142.642,1454600000.0
2005-12-09 18:00:00,142.653,142.659,142.465,142.497,18753399955.0
2005-12-09 18:15:00,142.5,142.53,142.462,142.496,15914799958.0
2005-12-09 18:30:00,142.498,142.533,142.441,142.5,11526199990.0
2005-12-09 18:45:00,142.499,142.543,142.454,142.506,9064699982.0
2005-12-09 19:00:00,142.51,142.559,142.479,142.52,7460699983.0
2005-12-09 19:15:00,142.516,142.53,142.458,142.487,9093500017.0
2005-12-09 19:30:00,142.493,142.509,142.451,142.483,9516700001.0
2005-12-09 19:45:00,142.478,142.483,142.401,142.401,6210699993.0
2005-12-09 20:00:00,142.403,142.435,142.365,142.43,6414999979.0
2005-12-09 20:15:00,142.437,142.493,142.42,142.47,8063599988.0
2005-12-09 20:30:00,142.474,142.5,142.446,142.49,11297199987.0
2005-12-09 20:45:00,142.495,142.498,142.418,142.44,10673699972.0
2005-12-09 21:00:00,142.44,142.52,142.398,142.517,9097700016.0
2005-12-09 21:15:00,142.521,142.603,142.504,142.592,8216600013.0
2005-12-09 21:30:00,142.592,142.61,142.505,142.521,4294199994.0
2005-12-09 21:45:00,142.522,142.604,142.504,142.604,2735699998.0
2005-12-09 22:00:00,142.593,142.602,142.55,142.576,2911500012.0
2005-12-09 22:15:00,142.58,142.589,142.524,142.547,2941399989.0
2005-12-09 22:30:00,142.54,142.552,142.5,142.503,3542099981.0
2005-12-09 22:45:00,142.501,142.527,142.473,142.484,2676299988.0
2005-12-09 23:00:00,142.499,142.54,142.466,142.529,1298299995.0
2005-12-09 23:15:00,142.531,142.555,142.509,142.53,1087500002.0
2005-12-09 23:30:00,142.528,142.529,142.446,142.49,1258799999.0
2005-12-09 23:45:00,142.49,142.55,142.475,142.525,1190999992.0
2005-12-12 00:00:00,142.205,142.432,142.175,142.23,1190299994.0
2005-12-12 00:15:00,142.24,142.351,142.239,142.33,1597099985.0
2005-12-12 00:30:00,142.33,142.344,142.304,142.317,1711800004.0
2005-12-12 00:45:00,142.322,142.412,142.321,142.389,1538399996.0
2005-12-12 01:00:00,142.392,142.49,142.374,142.466,1437400000.0
2005-12-12 01:15:00,142.47,142.527,142.448,142.504,1760500015.0
2005-12-12 01:30:00,142.5,142.52,142.459,142.485,1325899998.0
2005-12-12 01:45:00,142.484,142.515,142.464,142.472,1273799995.0
2005-12-12 02:00:00,142.474,142.501,142.431,142.497,1508899999.0
2005-12-12 02:15:00,142.503,142.526,142.44,142.49,1332200000.0
2005-12-12 02:30:00,142.488,142.555,142.477,142.533,1381299998.0
2005-12-12 02:45:00,142.532,142.631,142.52,142.622,1188999998.0
2005-12-12 03:00:00,142.636,142.715,142.604,142.701,1289799994.0
2005-12-12 03:15:00,142.702,142.796,142.692,142.765,1657000004.0
2005-12-12 03:30:00,142.771,142.855,142.771,142.848,1037499997.0
2005-12-12 03:45:00,142.843,142.956,142.819,142.925,1286599993.0
2005-12-12 04:00:00,142.916,143.008,142.903,143.008,1049400000.0
2005-12-12 04:15:00,143.019,143.099,142.996,143.038,1120799990.0
2005-12-12 04:30:00,143.06,143.094,143.028,143.062,1476200001.0
2005-12-12 04:45:00,143.063,143.13,143.005,143.092,1038899996.0
2005-12-12 05:00:00,143.093,143.102,143.053,143.075,1254800003.0
2005-12-12 05:15:00,143.079,143.082,142.968,143.01,1208699994.0
2005-12-12 05:30:00,143.012,143.054,142.991,143.04,1297199998.0
2005-12-12 05:45:00,143.04,143.057,142.996,143.028,1219199994.0
2005-12-12 06:00:00,143.02,143.028,142.907,142.937,1524899994.0
2005-12-12 06:15:00,142.946,143.03,142.921,143.01,1354499999.0
2005-12-12 06:30:00,143.008,143.032,142.992,143.015,1332800003.0
2005-12-12 06:45:00,143.02,143.032,142.99,143.026,1360400001.0
2005-12-12 07:00:00,143.038,143.1,143.02,143.068,1622699994.0
2005-12-12 07:15:00,143.055,143.065,143.023,143.029,1360000000.0
2005-12-12 07:30:00,143.023,143.086,143.005,143.042,1137899994.0
2005-12-12 07:45:00,143.037,143.054,142.976,143.0,1163300000.0
2005-12-12 08:00:00,142.997,143.002,142.949,142.971,1114200007.0
2005-12-12 08:15:00,142.972,143.058,142.955,143.023,1511400002.0
2005-12-12 08:30:00,143.023,143.064,143.011,143.055,1582899995.0
2005-12-12 08:45:00,143.062,143.062,142.967,142.992,1588300007.0
2005-12-12 09:00:00,142.993,143.011,142.857,142.93,1164499999.0
2005-12-12 09:15:00,142.926,142.95,142.878,142.881,1320399997.0
2005-12-12 09:30:00,142.88,142.963,142.874,142.945,1362899996.0
2005-12-12 09:45:00,142.952,143.016,142.952,143.016,1139499997.0
2005-12-12 10:00:00,143.014,143.024,142.915,142.943,1203499994.0
2005-12-12 10:15:00,142.94,143.07,142.936,143.058,1453899998.0
2005-12-12 10:30:00,143.065,143.109,143.003,143.08,1315699998.0
2005-12-12 10:45:00,143.075,143.092,143.029,143.08,1267400005.0
2005-12-12 11:00:00,143.089,143.208,143.071,143.154,1224299996.0
2005-12-12 11:15:00,143.148,143.189,143.132,143.136,1666499996.0
2005-12-12 11:30:00,143.135,143.191,143.133,143.159,1790299996.0
2005-12-12 11:45:00,143.157,143.188,143.113,143.166,1555599993.0
2005-12-12 12:00:00,143.158,143.168,143.103,143.122,1280600002.0
2005-12-12 12:15:00,143.115,143.272,143.115,143.245,1153099998.0
2005-12-12 12:30:00,143.243,143.372,143.243,143.299,1142300001.0
2005-12-12 12:45:00,143.312,143.343,143.281,143.284,1461500002.0
2005-12-12 13:00:00,143.287,143.369,143.28,143.342,1140100002.0
2005-12-12 13:15:00,143.34,143.348,143.266,143.298,1691199989.0
2005-12-12 13:30:00,143.304,143.311,143.234,143.239,1215999999.0
2005-12-12 13:45:00,143.233,143.264,143.165,143.168,1175600000.0
2005-12-12 14:00:00,143.169,143.2,143.035,143.053,1394499994.0
2005-12-12 14:15:00,143.058,143.138,143.048,143.098,1086900002.0
2005-12-12 14:30:00,143.087,143.21,143.08,143.21,1679399993.0
2005-12-12 14:45:00,143.215,143.481,143.129,143.339,1514299998.0
2005-12-12 15:00:00,143.355,143.465,143.334,143.442,1384400007.0
2005-12-12 15:15:00,143.427,143.519,143.306,143.455,1310900003.0
2005-12-12 15:30:00,143.448,143.585,143.423,143.475,1702400005.0
2005-12-12 15:45:00,143.497,143.554,143.389,143.399,1513800003.0
2005-12-12 16:00:00,143.402,143.448,143.351,143.415,1536099995.0
2005-12-12 16:15:00,143.407,143.527,143.393,143.412,1042999996.0
2005-12-12 16:30:00,143.424,143.44,143.352,143.382,1602799996.0
2005-12-12 16:45:00,143.397,143.487,143.397,143.471,1347300002.0
2005-12-12 17:00:00,143.475,143.489,143.264,143.288,1537300013.0
2005-12-12 17:15:00,143.282,143.357,143.245,143.357,1407199991.0
2005-12-12 17:30:00,143.365,143.385,143.299,143.365,1243799998.0
2005-12-12 17:45:00,143.362,143.418,143.269,143.41,1312000002.0
2005-12-12 18:00:00,143.412,143.418,143.325,143.333,19924899976.0
2005-12-12 18:15:00,143.337,143.539,143.304,143.525,15498499961.0
2005-12-12 18:30:00,143.519,143.521,143.434,143.461,11040399994.0
2005-12-12 18:45:00,143.46,143.518,143.427,143.475,8837099966.0
2005-12-12 19:00:00,143.473,143.501,143.436,143.436,7803299971.0
2005-12-12 19:15:00,143.428,143.443,143.209,143.24,8553500003.0
2005-12-12 19:30:00,143.237,143.269,143.118,143.123,8541100006.0
2005-12-12 19:45:00,143.122,143.22,143.097,143.208,6036999976.0
2005-12-12 20:00:00,143.219,143.23,143.132,143.177,7105900018.0
2005-12-12 20:15:00,143.185,143.191,143.131,143.152,7481799951.0
2005-12-12 20:30:00,143.159,143.179,143.106,143.16,11180199982.0
2005-12-12 20:45:00,143.161,143.192,143.09,143.188,10978599996.0
2005-12-12 21:00:00,143.188,143.209,143.147,143.178,8408299976.0
2005-12-12 21:15:00,143.178,143.202,143.123,143.126,8419800001.0
2005-12-12 21:30:00,143.122,143.193,143.122,143.168,3913999994.0
2005-12-12 21:45:00,143.167,143.167,143.032,143.084,2863600006.0
2005-12-12 22:00:00,143.088,143.106,143.012,143.078,2732900000.0
2005-12-12 22:15:00,143.08,143.11,143.071,143.103,2857900000.0
2005-12-12 22:30:00,143.096,143.109,143.035,143.036,3407099979.0
2005-12-12 22:45:00,143.034,143.074,143.016,143.026,2496900006.0
2005-12-12 23:00:00,143.05,143.062,143.028,143.05,1188300001.0
2005-12-12 23:15:00,143.052,143.076,143.032,143.058,1153400000.0
2005-12-12 23:30:00,143.051,143.069,143.024,143.069,1048500003.0
2005-12-12 23:45:00,143.055,143.156,143.033,143.155,1355699993.0
2005-12-13 00:00:00,143.142,143.181,143.065,143.079,1446100001.0
2005-12-13 00:15:00,143.052,143.144,143.047,143.138,1636699998.0
2005-12-13 00:30:00,143.134,143.241,143.102,143.221,1356600001.0
2005-12-13 00:45:00,143.215,143.229,143.175,143.188,1368700005.0
2005-12-13 01:00:00,143.183,143.236,143.167,143.227,1614499996.0
2005-12-13 01:15:00,143.24,143.341,143.228,143.336,1271000000.0
2005-12-13 01:30:00,143.332,143.335,143.232,143.265,1496799995.0
2005-12-13 01:45:00,143.279,143.363,143.248,143.311,1462799991.0
2005-12-13 02:00:00,143.322,143.345,143.24,143.243,1451499998.0
2005-12-13 02:15:00,143.246,143.275,143.219,143.258,1276900004.0
2005-12-13 02:30:00,143.26,143.306,143.245,143.289,1220299999.0
2005-12-13 02:45:00,143.295,143.31,143.259,143.299,1292999999.0
2005-12-13 03:00:00,143.307,143.308,143.227,143.235,1384500002.0
2005-12-13 03:15:00,143.227,143.307,143.21,143.27,1253299993.0
2005-12-13 03:30:00,143.267,143.3,143.251,143.263,1201699996.0
2005-12-13 03:45:00,143.272,143.303,143.24,143.278,1219599994.0
2005-12-13 04:00:00,143.281,143.334,143.263,143.324,1079399999.0
2005-12-13 04:15:00,143.314,143.341,143.29,143.331,1134199991.0
2005-12-13 04:30:00,143.332,143.355,143.309,143.327,1224599996.0
2005-12-13 04:45:00,143.319,143.353,143.261,143.279,1126600010.0
2005-12-13 05:00:00,143.282,143.31,143.253,143.259,1411400000.0
2005-12-13 05:15:00,143.262,143.276,143.21,143.231,1245400006.0
2005-12-13 05:30:00,143.22,143.233,143.192,143.211,991600004.0
2005-12-13 05:45:00,143.212,143.232,143.203,143.211,1323400001.0
2005-12-13 06:00:00,143.202,143.234,143.125,143.188,1434599996.0
2005-12-13 06:15:00,143.2,143.243,143.166,143.243,1165100003.0
2005-12-13 06:30:00,143.244,143.279,143.227,143.255,1338099999.0
2005-12-13 06:45:00,143.257,143.264,143.215,143.252,1426199991.0
2005-12-13 07:00:00,143.251,143.26,143.221,143.235,1485499998.0
2005-12-13 07:15:00,143.225,143.238,143.151,143.18,1394199998.0
2005-12-13 07:30:00,143.181,143.195,143.139,143.159,1342899997.0
2005-12-13 07:45:00,143.156,143.217,143.142,143.165,1256199996.0
2005-12-13 08:00:00,143.155,143.235,143.141,143.235,1538399995.0
2005-12-13 08:15:00,143.243,143.338,143.236,143.315,1454500000.0
2005-12-13 08:30:00,143.308,143.363,143.283,143.363,1540600001.0
2005-12-13 08:45:00,143.358,143.365,143.321,143.334,1309899996.0
2005-12-13 09:00:00,143.325,143.356,143.315,143.348,1474299992.0
2005-12-13 09:15:00,143.344,143.377,143.324,143.349,1301499995.0
2005-12-13 09:30:00,143.369,143.448,143.352,143.384,1310300001.0
2005-12-13 09:45:00,143.383,143.431,143.318,143.325,1455000002.0
2005-12-13 10:00:00,143.3,143.349,143.122,143.329,1453299988.0
2005-12-13 10:15:00,143.336,143.369,143.235,143.258,1676399994.0
2005-12-13 10:30:00,143.256,143.285,143.193,143.216,1322399988.0
2005-12-13 10:45:00,143.227,143.305,143.196,143.237,1281500003.0
2005-12-13 11:00:00,143.253,143.338,143.25,143.287,1473399994.0
2005-12-13 11:15:00,143.264,143.272,143.157,143.214,1300000003.0
2005-12-13 11:30:00,143.222,143.234,143.098,143.193,1347000004.0
2005-12-13 11:45:00,143.195,143.273,143.19,143.271,1707500003.0
2005-12-13 12:00:00,143.287,143.449,143.264,143.373,1468400005.0
2005-12-13 12:15:00,143.362,143.368,143.187,143.314,1433799997.0
2005-12-13 12:30:00,143.309,143.366,143.205,143.345,1537499995.0
2005-12-13 12:45:00,143.358,143.513,143.32,143.47,1874800004.0
2005-12-13 13:00:00,143.46,143.474,143.413,143.445,1295600001.0
2005-12-13 13:15:00,143.445,143.467,143.408,143.451,1460699984.0
2005-12-13 13:30:00,143.454,143.454,143.356,143.427,1543300000.0
2005-12-13 13:45:00,143.423,143.458,143.381,143.457,1007700003.0
2005-12-13 14:00:00,143.461,143.481,143.381,143.452,1070299998.0
2005-12-13 14:15:00,143.443,143.498,143.392,143.404,959599998.0
2005-12-13 14:30:00,143.398,143.448,143.375,143.398,1322700005.0
2005-12-13 14:45:00,143.391,143.462,143.388,143.395,1336599994.0
2005-12-13 15:00:00,143.402,143.531,143.392,143.441,1189600000.0
2005-12-13 15:15:00,143.435,143.552,143.435,143.477,1437199993.0
2005-12-13 15:30:00,143.485,143.546,143.466,143.479,1415800002.0
2005-12-13 15:45:00,143.48,143.516,143.454,143.49,1205599997.0
2005-12-13 16:00:00,143.492,143.493,143.392,143.436,1287000000.0
2005-12-13 16:15:00,143.43,143.462,143.388,143.41,1588100005.0
2005-12-13 16:30:00,143.416,143.441,143.284,143.285,1397300000.0
2005-12-13 16:45:00,143.289,143.321,143.262,143.319,1473399994.0
2005-12-13 17:00:00,143.322,143.35,143.274,143.283,1474800002.0
2005-12-13 17:15:00,143.282,143.349,143.281,143.3,1230900002.0
2005-12-13 17:30:00,143.302,143.307,143.252,143.273,1224299998.0
2005-12-13 17:45:00,143.27,143.31,143.23,143.233,1255499994.0
2005-12-13 18:00:00,143.226,143.311,143.219,143.276,19615099977.0
2005-12-13 18:15:00,143.272,143.288,143.211,143.283,16048200004.0
2005-12-13 18:30:00,143.279,143.309,143.224,143.229,11717399990.0
2005-12-13 18:45:00,143.222,143.245,143.158,143.208,9639099986.0
2005-12-13 19:00:00,143.206,143.231,143.169,143.192,7399499989.0
2005-12-13 19:15:00,143.187,143.243,143.148,143.196,9238899985.0
2005-12-13 19:30:00,143.201,143.28,143.189,143.242,8542199988.0
2005-12-13 19:45:00,143.241,143.339,143.239,143.288,6363599994.0
2005-12-13 20:00:00,143.295,143.322,143.262,143.272,6064499988.0
2005-12-13 20:15:00,143.273,143.327,143.255,143.316,7696299996.0
2005-12-13 20:30:00,143.316,143.328,143.287,143.301,11245299991.0
2005-12-13 20:45:00,143.307,143.359,143.296,143.323,11084199979.0
2005-12-13 21:00:00,143.321,143.493,143.29,143.438,8506799989.0
2005-12-13 21:15:00,143.42,143.471,143.227,143.38,7775399997.0
2005-12-13 21:30:00,143.377,143.41,143.296,143.311,4226299999.0
2005-12-13 21:45:00,143.311,143.458,143.301,143.363,2485199986.0
2005-12-13 22:00:00,143.373,143.457,143.351,143.403,2864499987.0
2005-12-13 22:15:00,143.4,143.413,143.299,143.322,2571300008.0
2005-12-13 22:30:00,143.318,143.352,143.315,143.334,3534800009.0
2005-12-13 22:45:00,143.334,143.346,143.251,143.258,2464799995.0
2005-12-13 23:00:00,143.285,143.318,143.208,143.22,1254799998.0
2005-12-13 23:15:00,143.212,143.221,143.131,143.168,1458200013.0
2005-12-13 23:30:00,143.17,143.22,143.162,143.173,1184799995.0
2005-12-13 23:45:00,143.167,143.245,143.156,143.245,1086400006.0
2005-12-14 00:00:00,143.232,143.266,143.155,143.183,1418700003.0
2005-12-14 00:15:00,143.23,143.256,143.117,143.163,1457300004.0
2005-12-14 00:30:00,143.154,143.228,143.126,143.212,1177000001.0
2005-12-14 00:45:00,143.208,143.254,143.206,143.235,1162500002.0
2005-12-14 01:00:00,143.235,143.263,143.183,143.206,1343899995.0
2005-12-14 01:15:00,143.215,143.297,143.196,143.297,1444799993.0
2005-12-14 01:30:00,143.298,143.342,143.243,143.264,1411799998.0
2005-12-14 01:45:00,143.267,143.523,143.261,143.425,1208500001.0
2005-12-14 02:00:00,143.427,143.468,143.355,143.379,1316499996.0
2005-12-14 02:15:00,143.392,143.393,143.137,143.163,1309199994.0
2005-12-14 02:30:00,143.166,143.185,143.113,143.174,1193499989.0
2005-12-14 02:45:00,143.18,143.264,143.175,143.233,1428099991.0
2005-12-14 03:00:00,143.239,143.239,142.95,143.028,1461099999.0
2005-12-14 03:15:00,143.04,143.059,142.8,142.807,1306300006.0
2005-12-14 03:30:00,142.807,142.891,142.778,142.78,1469799999.0
2005-12-14 03:45:00,142.777,142.794,142.728,142.791,1369199995.0
2005-12-14 04:00:00,142.793,142.829,142.707,142.795,1300000001.0
2005-12-14 04:15:00,142.795,142.956,142.598,142.887,1436400001.0
2005-12-14 04:30:00,142.903,142.914,142.774,142.828,1340800003.0
2005-12-14 04:45:00,142.824,142.861,142.703,142.753,1091200000.0
2005-12-14 05:00:00,142.767,142.88,142.767,142.855,1313700003.0
2005-12-14 05:15:00,142.858,142.86,142.797,142.86,1294300000.0
2005-12-14 05:30:00,142.853,142.856,142.776,142.814,1140199998.0
2005-12-14 05:45:00,142.823,142.935,142.823,142.85,1519699993.0
2005-12-14 06:00:00,142.843,142.871,142.782,142.799,1551499994.0
2005-12-14 06:15:00,142.8,142.897,142.783,142.887,1255999998.0
2005-12-14 06:30:00,142.88,142.909,142.849,142.855,1382300010.0
2005-12-14 06:45:00,142.867,142.885,142.828,142.836,1419500000.0
2005-12-14 07:00:00,142.85,142.855,142.707,142.71,1529099999.0
2005-12-14 07:15:00,142.705,142.72,142.588,142.626,1328700001.0
2005-12-14 07:30:00,142.619,142.619,142.502,142.517,1230299996.0
2005-12-14 07:45:00,142.511,142.58,142.5,142.548,1331100000.0
2005-12-14 08:00:00,142.544,142.55,142.462,142.541,1626499991.0
2005-12-14 08:15:00,142.536,142.595,142.527,142.595,1155899998.0
2005-12-14 08:30:00,142.599,142.638,142.56,142.566,1528100004.0
2005-12-14 08:45:00,142.567,142.567,142.425,142.495,1573499998.0
2005-12-14 09:00:00,142.485,142.523,142.369,142.455,1288799991.0
2005-12-14 09:15:00,142.453,142.562,142.453,142.553,1632699996.0
2005-12-14 09:30:00,142.548,142.575,142.487,142.509,1298900001.0
2005-12-14 09:45:00,142.516,142.619,142.505,142.595,1468399998.0
2005-12-14 10:00:00,142.616,142.67,142.574,142.659,1655099990.0
2005-12-14 10:15:00,142.653,142.691,142.613,142.656,1495600002.0
2005-12-14 10:30:00,142.646,142.651,142.542,142.555,1573999995.0
2005-12-14 10:45:00,142.561,142.592,142.445,142.445,1344100001.0
2005-12-14 11:00:00,142.454,142.535,142.451,142.519,1600700003.0
2005-12-14 11:15:00,142.509,142.577,142.502,142.577,1308799996.0
2005-12-14 11:30:00,142.581,142.591,142.523,142.547,1312900004.0
2005-12-14 11:45:00,142.547,142.597,142.504,142.56,1471699999.0
2005-12-14 12:00:00,142.557,142.603,142.555,142.578,1335799998.0
2005-12-14 12:15:00,142.57,142.606,142.546,142.557,1435300009.0
2005-12-14 12:30:00,142.557,142.592,142.436,142.527,1296399997.0
2005-12-14 12:45:00,142.53,142.553,142.479,142.53,1223599998.0
2005-12-14 13:00:00,142.533,142.564,142.504,142.546,1205900003.0
2005-12-14 13:15:00,142.543,142.589,142.531,142.538,1554899995.0
2005-12-14 13:30:00,142.539,142.547,142.454,142.458,1311399995.0
2005-12-14 13:45:00,142.458,142.541,142.443,142.535,1197900000.0
2005-12-14 14:00:00,142.538,142.538,142.462,142.481,1649099986.0
2005-12-14 14:15:00,142.478,142.588,142.465,142.546,1125599997.0
2005-12-14 14:30:00,142.539,142.553,142.504,142.542,1468999994.0
2005-12-14 14:45:00,142.535,142.539,142.323,142.323,1471400001.0
2005-12-14 15:00:00,142.325,142.347,142.245,142.245,1493499991.0
2005-12-14 15:15:00,142.22,142.239,142.086,142.205,1398799999.0
2005-12-14 15:30:00,142.21,142.214,141.925,141.974,1626399991.0
2005-12-14 15:45:00,141.967,141.995,141.735,141.767,1345499994.0
2005-12-14 16:00:00,141.765,141.776,141.54,141.575,1456300005.0
2005-12-14 16:15:00,141.558,141.638,141.451,141.463,1327299993.0
2005-12-14 16:30:00,141.47,141.604,141.459,141.541,1361499994.0
2005-12-14 16:45:00,141.551,141.595,141.401,141.408,1270099997.0
2005-12-14 17:00:00,141.407,141.436,141.308,141.358,1354100000.0
2005-12-14 17:15:00,141.348,141.35,141.21,141.214,1447199998.0
2005-12-14 17:30:00,141.21,141.218,140.891,140.988,1345799997.0
2005-12-14 17:45:00,140.983,141.036,140.815,140.815,1378299996.0
2005-12-14 18:00:00,140.79,140.908,140.6,140.873,19385399952.0
2005-12-14 18:15:00,140.88,140.96,140.642,140.68,16303000014.0
2005-12-14 18:30:00,140.665,140.782,140.639,140.723,11368899987.0
2005-12-14 18:45:00,140.723,140.76,140.563,140.676,10012199996.0
2005-12-14 19:00:00,140.656,140.656,140.513,140.547,7652199994.0
2005-12-14 19:15:00,140.541,140.783,140.505,140.72,8810899999.0
2005-12-14 19:30:00,140.72,140.805,140.492,140.499,8472300013.0
2005-12-14 19:45:00,140.495,140.708,140.478,140.679,5995399988.0
2005-12-14 20:00:00,140.69,140.709,140.572,140.677,6891800003.0
2005-12-14 20:15:00,140.681,140.698,140.473,140.54,7370900002.0
2005-12-14 20:30:00,140.545,140.583,140.414,140.43,10485699981.0
2005-12-14 20:45:00,140.44,140.447,140.215,140.23,11936099989.0
2005-12-14 21:00:00,140.235,140.386,140.153,140.371,9026499965.0
2005-12-14 21:15:00,140.373,140.48,140.373,140.48,8503399974.0
2005-12-14 21:30:00,140.477,140.721,140.477,140.705,4276999998.0
2005-12-14 21:45:00,140.713,140.886,140.691,140.858,2477399990.0
2005-12-14 22:00:00,140.859,140.86,140.761,140.806,2816800001.0
2005-12-14 22:15:00,140.818,140.908,140.818,140.897,2774499984.0
2005-12-14 22:30:00,140.902,140.932,140.84,140.852,3165899995.0
2005-12-14 22:45:00,140.842,140.857,140.76,140.791,2848799995.0
2005-12-14 23:00:00,140.815,140.837,140.742,140.78,1079699990.0
2005-12-14 23:15:00,140.782,140.81,140.739,140.81,1399299997.0
2005-12-14 23:30:00,140.816,140.851,140.784,140.814,1286999994.0
2005-12-14 23:45:00,140.815,140.858,140.801,140.845,1313100000.0
2005-12-15 00:00:00,140.832,140.892,140.777,140.84,1366799993.0
2005-12-15 00:15:00,140.819,140.93,140.8,140.893,1647500000.0
2005-12-15 00:30:00,140.878,140.958,140.749,140.795,1442199999.0
2005-12-15 00:45:00,140.81,140.921,140.766,140.876,1375799996.0
2005-12-15 01:00:00,140.874,141.036,140.874,141.005,1464700004.0
2005-12-15 01:15:00,141.01,141.071,140.993,141.046,1304799999.0
2005-12-15 01:30:00,141.043,141.116,141.024,141.025,1566200004.0
2005-12-15 01:45:00,140.97,140.97,140.672,140.745,1533599993.0
2005-12-15 02:00:00,140.747,140.848,140.678,140.711,1501899998.0
2005-12-15 02:15:00,140.717,140.764,140.651,140.757,1364999992.0
2005-12-15 02:30:00,140.746,140.922,140.725,140.918,1336099995.0
2005-12-15 02:45:00,140.917,140.937,140.774,140.841,1557699999.0
2005-12-15 03:00:00,140.821,140.821,140.693,140.718,1227400008.0
2005-12-15 03:15:00,140.721,140.824,140.656,140.82,1411599999.0
2005-12-15 03:30:00,140.814,140.846,140.76,140.786,1426599992.0
2005-12-15 03:45:00,140.785,140.861,140.774,140.828,1004099998.0
2005-12-15 04:00:00,140.833,140.881,140.75,140.77,1479300000.0
2005-12-15 04:15:00,140.768,140.768,140.697,140.7,1456999999.0
2005-12-15 04:30:00,140.702,140.721,140.652,140.661,1092099995.0
2005-12-15 04:45:00,140.65,140.679,140.627,140.639,1107799996.0
2005-12-15 05:00:00,140.629,140.706,140.617,140.67,1403600002.0
2005-12-15 05:15:00,140.666,140.684,140.524,140.543,1537800001.0
2005-12-15 05:30:00,140.523,140.539,140.44,140.46,1265699994.0
2005-12-15 05:45:00,140.462,140.471,140.324,140.421,1301199994.0
2005-12-15 06:00:00,140.412,140.509,140.407,140.509,1371699991.0
2005-12-15 06:15:00,140.52,140.608,140.506,140.575,1317899990.0
2005-12-15 06:30:00,140.577,140.638,140.564,140.638,1263999996.0
2005-12-15 06:45:00,140.645,140.663,140.609,140.627,1458200002.0
2005-12-15 07:00:00,140.638,140.652,140.585,140.597,1257399997.0
2005-12-15 07:15:00,140.593,140.6,140.521,140.558,1155799995.0
2005-12-15 07:30:00,140.553,140.623,140.546,140.575,1367799988.0
2005-12-15 07:45:00,140.574,140.596,140.51,140.532,1201800000.0
2005-12-15 08:00:00,140.529,140.562,140.488,140.531,1387100004.0
2005-12-15 08:15:00,140.528,140.545,140.446,140.446,1089400005.0
2005-12-15 08:30:00,140.434,140.447,140.363,140.395,1538399996.0
2005-12-15 08:45:00,140.393,140.477,140.382,140.435,1382399997.0
2005-12-15 09:00:00,140.435,140.447,140.217,140.26,1370999996.0
2005-12-15 09:15:00,140.267,140.276,140.16,140.219,1231900004.0
2005-12-15 09:30:00,140.21,140.246,140.148,140.161,1265799996.0
2005-12-15 09:45:00,140.164,140.165,139.61,139.718,1463300000.0
2005-12-15 10:00:00,139.718,140.134,139.67,140.022,1340999995.0
2005-12-15 10:15:00,140.029,140.046,139.947,139.981,1589300002.0
2005-12-15 10:30:00,139.973,140.052,139.837,139.902,1404099997.0
2005-12-15 10:45:00,139.899,139.909,139.619,139.641,1298800006.0
2005-12-15 11:00:00,139.633,139.697,139.556,139.648,1218499996.0
2005-12-15 11:15:00,139.629,139.756,139.628,139.704,1447500008.0
2005-12-15 11:30:00,139.711,139.72,139.417,139.525,1476499993.0
2005-12-15 11:45:00,139.537,139.65,139.5,139.601,1482700000.0
2005-12-15 12:00:00,139.598,139.65,139.581,139.605,1713300005.0
2005-12-15 12:15:00,139.603,139.612,139.385,139.405,1244899993.0
2005-12-15 12:30:00,139.403,139.538,139.382,139.479,1486200000.0
2005-12-15 12:45:00,139.492,139.674,139.478,139.506,1388200002.0
2005-12-15 13:00:00,139.514,139.585,139.469,139.523,1362499994.0
2005-12-15 13:15:00,139.523,139.572,139.522,139.525,1517699987.0
2005-12-15 13:30:00,139.527,139.653,139.377,139.377,1424800007.0
2005-12-15 13:45:00,139.36,139.401,139.232,139.254,1393700002.0
2005-12-15 14:00:00,139.25,139.287,139.231,139.267,1430500002.0
2005-12-15 14:15:00,139.262,139.281,139.129,139.272,1252199996.0
2005-12-15 14:30:00,139.277,139.371,139.153,139.252,1826600004.0
2005-12-15 14:45:00,139.252,139.309,139.193,139.253,1284099996.0
2005-12-15 15:00:00,139.251,139.264,139.204,139.25,1329400004.0
2005-12-15 15:15:00,139.223,139.253,139.105,139.174,1565999992.0
2005-12-15 15:30:00,139.151,139.347,139.086,139.316,1725500003.0
2005-12-15 15:45:00,139.325,139.406,139.27,139.326,1306899988.0
2005-12-15 16:00:00,139.29,139.465,139.237,139.422,1225800002.0
2005-12-15 16:15:00,139.418,139.44,139.305,139.409,1291499992.0
2005-12-15 16:30:00,139.392,139.405,139.302,139.304,1575099992.0
2005-12-15 16:45:00,139.303,139.308,139.177,139.18,1331600003.0
2005-12-15 17:00:00,139.194,139.223,139.069,139.089,1473899991.0
2005-12-15 17:15:00,139.068,139.318,138.982,139.285,1276099998.0
2005-12-15 17:30:00,139.285,139.403,139.18,139.373,1493199986.0
2005-12-15 17:45:00,139.347,139.355,139.183,139.28,1274400003.0
2005-12-15 18:00:00,139.283,139.52,139.2,139.329,19433699983.0
2005-12-15 18:15:00,139.325,139.548,139.315,139.548,16274499982.0
2005-12-15 18:30:00,139.545,139.6,139.499,139.557,11449399986.0
2005-12-15 18:45:00,139.55,139.575,139.37,139.44,10018699986.0
2005-12-15 19:00:00,139.44,139.541,139.43,139.508,7683100009.0
2005-12-15 19:15:00,139.503,139.562,139.469,139.487,9367600008.0
2005-12-15 19:30:00,139.487,139.501,139.385,139.398,8457399969.0
2005-12-15 19:45:00,139.403,139.463,139.394,139.437,6286800003.0
2005-12-15 20:00:00,139.45,139.541,139.45,139.495,7027799987.0
2005-12-15 20:15:00,139.502,139.565,139.475,139.538,7634899996.0
2005-12-15 20:30:00,139.535,139.535,139.438,139.472,11098799984.0
2005-12-15 20:45:00,139.471,139.471,139.398,139.43,11163099989.0
2005-12-15 21:00:00,139.431,139.442,139.295,139.31,8260900000.0
2005-12-15 21:15:00,139.308,139.347,139.228,139.332,8555699978.0
2005-12-15 21:30:00,139.339,139.368,139.311,139.333,4025999991.0
2005-12-15 21:45:00,139.328,139.328,139.198,139.208,2611999993.0
2005-12-15 22:00:00,139.208,139.222,139.101,139.168,2830199991.0
2005-12-15 22:15:00,139.171,139.29,139.166,139.29,2293199985.0
2005-12-15 22:30:00,139.295,139.33,139.27,139.305,3568299975.0
2005-12-15 22:45:00,139.299,139.315,139.21,139.21,2616200004.0
2005-12-15 23:00:00,139.218,139.226,139.082,139.157,1085499994.0
2005-12-15 23:15:00,139.157,139.214,139.157,139.182,978600002.0
2005-12-15 23:30:00,139.182,139.215,139.167,139.173,1242299989.0
2005-12-15 23:45:00,139.171,139.208,139.144,139.199,1217999991.0
2005-12-16 00:00:00,139.182,139.242,139.142,139.218,1744100001.0
2005-12-16 00:15:00,139.229,139.243,139.139,139.2,1624299994.0
2005-12-16 00:30:00,139.18,139.317,139.168,139.268,1232999993.0
2005-12-16 00:45:00,139.271,139.361,139.228,139.349,1273099991.0
2005-12-16 01:00:00,139.347,139.365,139.32,139.332,1308699987.0
2005-12-16 01:15:00,139.349,139.364,139.206,139.224,1272000001.0
2005-12-16 01:30:00,139.219,139.241,139.189,139.198,1525500008.0
2005-12-16 01:45:00,139.205,139.22,139.116,139.16,1341700002.0
2005-12-16 02:00:00,139.175,139.192,138.537,138.537,1347000006.0
2005-12-16 02:15:00,138.5,138.5,138.256,138.41,1319399999.0
2005-12-16 02:30:00,138.425,138.594,138.374,138.374,1197999996.0
2005-12-16 02:45:00,138.352,138.396,138.194,138.316,1378699995.0
2005-12-16 03:00:00,138.337,138.417,138.252,138.417,1445499997.0
2005-12-16 03:15:00,138.447,138.72,138.447,138.68,1127499998.0
2005-12-16 03:30:00,138.682,138.874,138.682,138.772,1295000001.0
2005-12-16 03:45:00,138.765,138.8,138.659,138.755,1299199998.0
2005-12-16 04:00:00,138.75,138.78,138.635,138.78,938999998.0
2005-12-16 04:15:00,138.772,138.806,138.543,138.578,1151099995.0
2005-12-16 04:30:00,138.578,138.578,138.45,138.558,1011700006.0
2005-12-16 04:45:00,138.566,138.735,138.566,138.725,1255999996.0
2005-12-16 05:00:00,138.727,138.734,138.654,138.686,1581599993.0
2005-12-16 05:15:00,138.688,138.7,138.661,138.686,1225199991.0
2005-12-16 05:30:00,138.692,138.737,138.639,138.66,1111499998.0
2005-12-16 05:45:00,138.658,138.685,138.53,138.54,971599998.0
2005-12-16 06:00:00,138.541,138.659,138.541,138.607,1331499994.0
2005-12-16 06:15:00,138.608,138.608,138.439,138.523,1286799997.0
2005-12-16 06:30:00,138.54,138.561,138.392,138.403,1159100001.0
2005-12-16 06:45:00,138.4,138.415,138.322,138.393,1530300000.0
2005-12-16 07:00:00,138.393,138.424,138.38,138.413,1327300003.0
2005-12-16 07:15:00,138.417,138.509,138.417,138.462,1313599991.0
2005-12-16 07:30:00,138.465,138.48,138.392,138.4,1384599999.0
2005-12-16 07:45:00,138.394,138.522,138.388,138.485,1149200002.0
2005-12-16 08:00:00,138.485,138.56,138.483,138.55,959199997.0
2005-12-16 08:15:00,138.55,138.658,138.491,138.596,1242599995.0
2005-12-16 08:30:00,138.602,138.605,138.499,138.587,1319299999.0
2005-12-16 08:45:00,138.578,138.645,138.551,138.635,1618399991.0
2005-12-16 09:00:00,138.633,138.821,138.628,138.81,1256400002.0
2005-12-16 09:15:00,138.832,139.091,138.784,139.012,1176499996.0
2005-12-16 09:30:00,139.017,139.1,138.766,138.772,1136700000.0
2005-12-16 09:45:00,138.797,138.983,138.797,138.978,1409200001.0
2005-12-16 10:00:00,138.968,139.27,138.968,139.269,1489399999.0
2005-12-16 10:15:00,139.288,139.336,139.186,139.336,1662700003.0
2005-12-16 10:30:00,139.333,139.508,139.321,139.431,1260900002.0
2005-12-16 10:45:00,139.455,139.734,139.435,139.729,1555399995.0
2005-12-16 11:00:00,139.72,139.874,139.72,139.862,1450899996.0
2005-12-16 11:15:00,139.857,139.924,139.802,139.802,1652799998.0
2005-12-16 11:30:00,139.791,139.791,139.539,139.539,1499099994.0
2005-12-16 11:45:00,139.537,139.666,139.511,139.631,1660000001.0
2005-12-16 12:00:00,139.633,139.641,139.525,139.576,1408199997.0
2005-12-16 12:15:00,139.574,139.58,139.294,139.297,1359799994.0
2005-12-16 12:30:00,139.311,139.461,139.273,139.46,1165200003.0
2005-12-16 12:45:00,139.484,139.51,139.357,139.377,1345699998.0
2005-12-16 13:00:00,139.384,139.408,139.287,139.301,1568899998.0
2005-12-16 13:15:00,139.293,139.34,139.196,139.268,1473599997.0
2005-12-16 13:30:00,139.275,139.373,139.275,139.349,1489699993.0
2005-12-16 13:45:00,139.358,139.369,139.307,139.341,1105699992.0
2005-12-16 14:00:00,139.357,139.374,139.224,139.246,1702999998.0
2005-12-16 14:15:00,139.245,139.298,139.229,139.232,1228299996.0
2005-12-16 14:30:00,139.24,139.268,139.231,139.265,1605899994.0
2005-12-16 14:45:00,139.258,139.261,139.189,139.243,1347899992.0
2005-12-16 15:00:00,139.25,139.272,139.226,139.253,1341099991.0
2005-12-16 15:15:00,139.246,139.363,139.246,139.308,1412200007.0
2005-12-16 15:30:00,139.282,139.446,139.251,139.427,1572399998.0
2005-12-16 15:45:00,139.425,139.479,139.329,139.335,1309899998.0
2005-12-16 16:00:00,139.333,139.417,139.29,139.406,1438099997.0
2005-12-16 16:15:00,139.402,139.406,139.235,139.368,1181800000.0
2005-12-16 16:30:00,139.375,139.375,139.286,139.318,1436899999.0
2005-12-16 16:45:00,139.32,139.354,139.263,139.282,1489100004.0
2005-12-16 17:00:00,139.29,139.385,139.197,139.225,1651900005.0
2005-12-16 17:15:00,139.24,139.279,139.128,139.199,1191699990.0
2005-12-16 17:30:00,139.193,139.217,139.035,139.059,1226799997.0
2005-12-16 17:45:00,139.057,139.058,138.89,138.959,1453900001.0
2005-12-16 18:00:00,138.972,139.13,138.951,139.067,19496299971.0
2005-12-16 18:15:00,139.066,139.175,138.936,138.969,15438599979.0
2005-12-16 18:30:00,138.983,139.074,138.951,139.056,11051599961.0
2005-12-16 18:45:00,139.044,139.095,138.99,139.043,9216299987.0
2005-12-16 19:00:00,139.037,139.212,139.034,139.2,7289699981.0
2005-12-16 19:15:00,139.198,139.327,139.185,139.234,8590999989.0
2005-12-16 19:30:00,139.239,139.25,139.074,139.137,8578999980.0
2005-12-16 19:45:00,139.139,139.147,139.07,139.09,6766999977.0
2005-12-16 20:00:00,139.097,139.167,139.048,139.098,6803699999.0
2005-12-16 20:15:00,139.109,139.201,139.088,139.168,7830799983.0
2005-12-16 20:30:00,139.172,139.207,139.1,139.104,11138799970.0
2005-12-16 20:45:00,139.107,139.123,138.975,138.995,11063899972.0
2005-12-16 21:00:00,139.001,139.1,138.998,139.04,8602099990.0
2005-12-16 21:15:00,139.037,139.057,139.005,139.017,8351599978.0
2005-12-16 21:30:00,139.013,139.114,139.01,139.039,3851899990.0
2005-12-16 21:45:00,139.038,139.038,138.939,138.975,2393699994.0
2005-12-16 22:00:00,138.977,138.986,138.921,138.928,2809399992.0
2005-12-16 22:15:00,138.932,138.979,138.932,138.979,2697299993.0
2005-12-16 22:30:00,138.973,139.008,138.941,138.974,3290300013.0
2005-12-16 22:45:00,138.974,139.019,138.938,138.953,2600699998.0
2005-12-16 23:00:00,138.979,139.005,138.947,138.947,1317200004.0
2005-12-16 23:15:00,138.942,138.992,138.917,138.932,1312599999.0
2005-12-16 23:30:00,138.935,138.946,138.892,138.919,1288899998.0
2005-12-16 23:45:00,138.919,139.003,138.88,138.955,1300799996.0
2005-12-19 00:00:00,139.01,139.013,138.139,138.748,1357499996.0
2005-12-19 00:15:00,138.94,138.967,138.914,138.967,1268100000.0
2005-12-19 00:30:00,138.965,138.987,138.911,138.969,1276400000.0
2005-12-19 00:45:00,138.965,139.004,138.928,138.944,1249599996.0
2005-12-19 01:00:00,138.962,139.049,138.949,139.013,1580299992.0
2005-12-19 01:15:00,139.022,139.083,139.008,139.052,1474399997.0
2005-12-19 01:30:00,139.047,139.124,139.034,139.092,1633899999.0
2005-12-19 01:45:00,139.088,139.114,139.05,139.082,1014200003.0
2005-12-19 02:00:00,139.084,139.103,139.033,139.033,1399900003.0
2005-12-19 02:15:00,139.032,139.08,139.007,139.041,1464999993.0
2005-12-19 02:30:00,139.034,139.055,139.004,139.004,1133599995.0
2005-12-19 02:45:00,139.013,139.074,138.944,138.953,1422599996.0
2005-12-19 03:00:00,138.963,138.989,138.895,138.977,1367699999.0
2005-12-19 03:15:00,138.962,139.037,138.952,139.005,1460400002.0
2005-12-19 03:30:00,139.01,139.393,139.01,139.377,1537700003.0
2005-12-19 03:45:00,139.39,139.588,139.374,139.587,1254400003.0
2005-12-19 04:00:00,139.6,139.603,139.481,139.598,1013599998.0
2005-12-19 04:15:00,139.588,139.631,139.542,139.607,1620100001.0
2005-12-19 04:30:00,139.616,139.657,139.588,139.632,1208399996.0
2005-12-19 04:45:00,139.624,139.679,139.62,139.663,1146499991.0
2005-12-19 05:00:00,139.665,139.788,139.657,139.784,1320900006.0
2005-12-19 05:15:00,139.792,139.807,139.688,139.722,1382399995.0
2005-12-19 05:30:00,139.722,139.735,139.655,139.69,1072500001.0
2005-12-19 05:45:00,139.69,139.723,139.625,139.625,1018799995.0
2005-12-19 06:00:00,139.626,139.675,139.604,139.67,1512299982.0
2005-12-19 06:15:00,139.67,139.675,139.615,139.641,1214199996.0
2005-12-19 06:30:00,139.64,139.732,139.632,139.682,1072500008.0
2005-12-19 06:45:00,139.685,139.696,139.661,139.662,1227699999.0
2005-12-19 07:00:00,139.67,139.688,139.65,139.658,1538999991.0
2005-12-19 07:15:00,139.655,139.751,139.655,139.717,1255399999.0
2005-12-19 07:30:00,139.72,139.825,139.71,139.82,1320400001.0
2005-12-19 07:45:00,139.813,139.871,139.797,139.866,1213799990.0
2005-12-19 08:00:00,139.856,139.875,139.756,139.875,1351899994.0
2005-12-19 08:15:00,139.883,140.001,139.879,139.91,1333699999.0
2005-12-19 08:30:00,139.902,139.956,139.844,139.855,1482700001.0
2005-12-19 08:45:00,139.856,139.938,139.837,139.938,1401600000.0
2005-12-19 09:00:00,139.933,140.025,139.813,139.829,1431700000.0
2005-12-19 09:15:00,139.828,139.84,139.774,139.797,1377200001.0
2005-12-19 09:30:00,139.807,139.914,139.728,139.805,1284599997.0
2005-12-19 09:45:00,139.816,139.89,139.729,139.889,1097499997.0
2005-12-19 10:00:00,139.867,139.917,139.736,139.895,1532699998.0
2005-12-19 10:15:00,139.892,139.97,139.861,139.909,1413399999.0
2005-12-19 10:30:00,139.893,139.893,139.811,139.828,1285500002.0
2005-12-19 10:45:00,139.821,139.821,139.726,139.784,1404200004.0
2005-12-19 11:00:00,139.797,139.89,139.751,139.88,1385200003.0
2005-12-19 11:15:00,139.871,139.878,139.77,139.782,1445999995.0
2005-12-19 11:30:00,139.786,139.792,139.648,139.649,1359599993.0
2005-12-19 11:45:00,139.648,139.669,139.57,139.593,1633800002.0
2005-12-19 12:00:00,139.59,139.715,139.565,139.595,1406899995.0
2005-12-19 12:15:00,139.597,139.699,139.561,139.659,1327900002.0
2005-12-19 12:30:00,139.665,139.73,139.597,139.6,1214899995.0
2005-12-19 12:45:00,139.608,139.643,139.588,139.59,1357699999.0
2005-12-19 13:00:00,139.589,139.603,139.536,139.552,1490499998.0
2005-12-19 13:15:00,139.541,139.566,139.436,139.487,1404500002.0
2005-12-19 13:30:00,139.5,139.658,139.5,139.589,1013000003.0
2005-12-19 13:45:00,139.582,139.598,139.514,139.535,1140899991.0
2005-12-19 14:00:00,139.546,139.554,139.488,139.496,1582299990.0
2005-12-19 14:15:00,139.5,139.53,139.427,139.433,1194800000.0
2005-12-19 14:30:00,139.411,139.411,139.287,139.317,1704600002.0
2005-12-19 14:45:00,139.322,139.359,139.285,139.293,1302499994.0
2005-12-19 15:00:00,139.3,139.369,139.228,139.228,1577099993.0
2005-12-19 15:15:00,139.202,139.28,139.15,139.246,1567099997.0
2005-12-19 15:30:00,139.237,139.268,139.193,139.197,1287499995.0
2005-12-19 15:45:00,139.205,139.281,139.195,139.211,1585700004.0
2005-12-19 16:00:00,139.21,139.265,139.197,139.264,1320199997.0
2005-12-19 16:15:00,139.267,139.303,139.198,139.255,1368400002.0
2005-12-19 16:30:00,139.267,139.304,139.182,139.198,1557900004.0
2005-12-19 16:45:00,139.21,139.213,139.089,139.111,1444200000.0
2005-12-19 17:00:00,139.117,139.204,139.072,139.109,1610700009.0
2005-12-19 17:15:00,139.103,139.182,139.068,139.18,1307799998.0
2005-12-19 17:30:00,139.175,139.254,139.135,139.21,1365599989.0
2005-12-19 17:45:00,139.22,139.23,139.028,139.188,1354899995.0
2005-12-19 18:00:00,139.173,139.178,139.097,139.118,18676699971.0
2005-12-19 18:15:00,139.115,139.158,139.101,139.151,15514899993.0
2005-12-19 18:30:00,139.153,139.166,139.038,139.088,12332999987.0
2005-12-19 18:45:00,139.082,139.144,139.072,139.144,9848799988.0
2005-12-19 19:00:00,139.135,139.221,139.108,139.211,7721200001.0
2005-12-19 19:15:00,139.202,139.214,139.118,139.118,9301399980.0
2005-12-19 19:30:00,139.123,139.262,139.115,139.257,8928299987.0
2005-12-19 19:45:00,139.257,139.257,139.133,139.149,6561699992.0
2005-12-19 20:00:00,139.158,139.17,139.029,139.097,6613800005.0
2005-12-19 20:15:00,139.105,139.144,139.096,139.125,7679899989.0
2005-12-19 20:30:00,139.121,139.142,139.085,139.098,12092100011.0
2005-12-19 20:45:00,139.105,139.123,139.079,139.11,10520599977.0
2005-12-19 21:00:00,139.113,139.176,139.112,139.161,8645499975.0
2005-12-19 21:15:00,139.16,139.197,139.153,139.184,8420199991.0
2005-12-19 21:30:00,139.183,139.243,139.134,139.218,4060399986.0
2005-12-19 21:45:00,139.217,139.275,139.193,139.275,2380099997.0
2005-12-19 22:00:00,139.278,139.355,139.264,139.328,2812799992.0
2005-12-19 22:15:00,139.33,139.365,139.264,139.285,2696500002.0
2005-12-19 22:30:00,139.291,139.339,139.28,139.329,3267799999.0
2005-12-19 22:45:00,139.335,139.356,139.281,139.301,2833999999.0
2005-12-19 23:00:00,139.33,139.343,139.259,139.28,988099996.0
2005-12-19 23:15:00,139.278,139.321,139.27,139.308,1255800002.0
2005-12-19 23:30:00,139.309,139.381,139.307,139.375,1042999998.0
2005-12-19 23:45:00,139.37,139.419,139.365,139.415,1219199994.0
2005-12-20 00:00:00,139.402,139.466,139.341,139.377,1777799986.0
2005-12-20 00:15:00,139.365,139.387,139.305,139.332,1496499997.0
2005-12-20 00:30:00,139.343,139.433,139.303,139.429,1414099998.0
2005-12-20 00:45:00,139.423,139.458,139.412,139.425,1347599992.0
2005-12-20 01:00:00,139.425,139.487,139.384,139.392,1244799998.0
2005-12-20 01:15:00,139.408,139.421,139.352,139.41,1492399988.0
2005-12-20 01:30:00,139.41,139.47,139.389,139.437,1377299995.0
2005-12-20 01:45:00,139.437,139.479,139.33,139.34,1202399999.0
2005-12-20 02:00:00,139.334,139.372,139.272,139.354,1359799994.0
2005-12-20 02:15:00,139.357,139.461,139.346,139.451,1153900003.0
2005-12-20 02:30:00,139.455,139.597,139.455,139.534,1425599997.0
2005-12-20 02:45:00,139.541,139.584,139.524,139.543,1320299987.0
2005-12-20 03:00:00,139.547,139.648,139.517,139.544,1336699988.0
2005-12-20 03:15:00,139.536,139.706,139.526,139.685,1760699997.0
2005-12-20 03:30:00,139.683,139.746,139.657,139.717,1481499993.0
2005-12-20 03:45:00,139.738,139.738,139.616,139.623,1566899993.0
2005-12-20 04:00:00,139.625,139.633,139.571,139.617,1359899999.0
2005-12-20 04:15:00,139.613,139.636,139.594,139.603,1178399995.0
2005-12-20 04:30:00,139.608,139.65,139.6,139.633,1221199999.0
2005-12-20 04:45:00,139.625,139.724,139.612,139.72,1129400005.0
2005-12-20 05:00:00,139.72,139.862,139.712,139.8,1293900004.0
2005-12-20 05:15:00,139.801,139.852,139.752,139.847,1174800000.0
2005-12-20 05:30:00,139.846,139.901,139.835,139.878,1255900000.0
2005-12-20 05:45:00,139.858,139.913,139.835,139.894,1261699996.0
2005-12-20 06:00:00,139.882,139.919,139.864,139.874,1222400000.0
2005-12-20 06:15:00,139.858,139.883,139.798,139.827,1473199999.0
2005-12-20 06:30:00,139.82,139.822,139.605,139.632,1321799999.0
2005-12-20 06:45:00,139.637,139.722,139.607,139.722,1415499995.0
2005-12-20 07:00:00,139.729,139.817,139.699,139.812,1602800001.0
2005-12-20 07:15:00,139.805,139.815,139.738,139.752,1401099993.0
2005-12-20 07:30:00,139.758,139.837,139.758,139.829,1135899994.0
2005-12-20 07:45:00,139.823,139.834,139.77,139.794,1226299995.0
2005-12-20 08:00:00,139.783,139.783,139.709,139.712,1279600002.0
2005-12-20 08:15:00,139.717,139.817,139.703,139.782,1355599992.0
2005-12-20 08:30:00,139.775,139.775,139.653,139.694,1494699998.0
2005-12-20 08:45:00,139.693,139.799,139.684,139.775,1559500006.0
2005-12-20 09:00:00,139.768,139.895,139.761,139.87,1275099991.0
2005-12-20 09:15:00,139.871,139.912,139.688,139.693,1271399994.0
2005-12-20 09:30:00,139.699,139.736,139.677,139.719,1359700004.0
2005-12-20 09:45:00,139.723,139.773,139.709,139.762,1275699995.0
2005-12-20 10:00:00,139.766,139.798,139.733,139.745,1330499991.0
2005-12-20 10:15:00,139.748,139.769,139.678,139.692,1701099999.0
2005-12-20 10:30:00,139.697,139.698,139.597,139.617,1647600001.0
2005-12-20 10:45:00,139.632,139.663,139.542,139.647,1392899992.0
2005-12-20 11:00:00,139.652,139.652,139.583,139.63,1131699996.0
2005-12-20 11:15:00,139.623,139.642,139.524,139.608,1460400000.0
2005-12-20 11:30:00,139.612,139.624,139.383,139.41,1640900002.0
2005-12-20 11:45:00,139.41,139.558,139.394,139.525,1574600005.0
2005-12-20 12:00:00,139.512,139.517,139.327,139.362,1404900006.0
2005-12-20 12:15:00,139.354,139.455,139.312,139.415,1477900000.0
2005-12-20 12:30:00,139.413,139.437,139.377,139.402,1315999997.0
2005-12-20 12:45:00,139.41,139.432,139.376,139.426,1631199993.0
2005-12-20 13:00:00,139.427,139.476,139.362,139.471,1326400009.0
2005-12-20 13:15:00,139.47,139.492,139.417,139.491,1351799992.0
2005-12-20 13:30:00,139.494,139.495,139.45,139.478,1177599998.0
2005-12-20 13:45:00,139.47,139.541,139.451,139.459,961900002.0
2005-12-20 14:00:00,139.467,139.498,139.322,139.402,1383499996.0
2005-12-20 14:15:00,139.387,139.46,139.363,139.434,1621099992.0
2005-12-20 14:30:00,139.433,139.445,139.345,139.424,1314199999.0
2005-12-20 14:45:00,139.413,139.421,139.362,139.362,1434300001.0
2005-12-20 15:00:00,139.377,139.399,139.309,139.328,1638599993.0
2005-12-20 15:15:00,139.324,139.394,139.324,139.385,1213799998.0
2005-12-20 15:30:00,139.376,139.381,139.276,139.317,1187100003.0
2005-12-20 15:45:00,139.323,139.357,139.152,139.2,1565799997.0
2005-12-20 16:00:00,139.209,139.259,139.138,139.189,1338300008.0
2005-12-20 16:15:00,139.195,139.228,139.038,139.045,1330499997.0
2005-12-20 16:30:00,139.059,139.129,139.036,139.105,1229499990.0
2005-12-20 16:45:00,139.111,139.126,139.01,139.099,1396700002.0
2005-12-20 17:00:00,139.08,139.149,138.906,138.965,1278900002.0
2005-12-20 17:15:00,138.955,138.955,138.835,138.897,1198700000.0
2005-12-20 17:30:00,138.895,138.992,138.848,138.873,1456599994.0
2005-12-20 17:45:00,138.872,138.975,138.825,138.973,1340500006.0
2005-12-20 18:00:00,138.983,138.99,138.55,138.852,19022400018.0
2005-12-20 18:15:00,138.853,138.964,138.834,138.948,15907699996.0
2005-12-20 18:30:00,138.936,139.011,138.834,138.834,11152099989.0
2005-12-20 18:45:00,138.808,138.808,138.62,138.624,9311499984.0
2005-12-20 19:00:00,138.608,138.665,138.54,138.641,7345099979.0
2005-12-20 19:15:00,138.633,138.774,138.616,138.767,8389900005.0
2005-12-20 19:30:00,138.772,138.822,138.735,138.775,8372599953.0
2005-12-20 19:45:00,138.773,138.836,138.744,138.79,6461400000.0
2005-12-20 20:00:00,138.787,138.91,138.754,138.851,6596399966.0
2005-12-20 20:15:00,138.855,138.888,138.77,138.864,7695499984.0
2005-12-20 20:30:00,138.865,138.911,138.8,138.906,11055300004.0
2005-12-20 20:45:00,138.912,138.917,138.865,138.9,10876099993.0
2005-12-20 21:00:00,138.912,138.922,138.828,138.868,8216800002.0
2005-12-20 21:15:00,138.871,138.95,138.855,138.935,7957699986.0
2005-12-20 21:30:00,138.931,139.051,138.925,139.038,3891799981.0
2005-12-20 21:45:00,139.036,139.043,138.903,138.903,2786999995.0
2005-12-20 22:00:00,138.903,138.944,138.891,138.895,2807799985.0
2005-12-20 22:15:00,138.895,138.983,138.895,138.976,2757599997.0
2005-12-20 22:30:00,138.957,138.957,138.913,138.94,3160500002.0
2005-12-20 22:45:00,138.945,138.952,138.905,138.915,2344099999.0
2005-12-20 23:00:00,138.931,138.96,138.908,138.942,1289600000.0
2005-12-20 23:15:00,138.943,139.0,138.927,138.952,1347199996.0
2005-12-20 23:30:00,138.955,138.97,138.93,138.957,1227000005.0
2005-12-20 23:45:00,138.95,139.02,138.921,139.015,1330600002.0
2005-12-21 00:00:00,139.002,139.015,138.876,138.971,1652899999.0
2005-12-21 00:15:00,138.946,138.998,138.881,138.955,1491599991.0
2005-12-21 00:30:00,138.961,138.969,138.892,138.966,1530600002.0
2005-12-21 00:45:00,138.972,138.98,138.759,138.958,1240400000.0
2005-12-21 01:00:00,138.959,139.207,138.954,139.178,1429099988.0
2005-12-21 01:15:00,139.183,139.22,139.162,139.175,1456299996.0
2005-12-21 01:30:00,139.17,139.229,139.16,139.226,1544299996.0
2005-12-21 01:45:00,139.218,139.29,139.217,139.26,1304799996.0
2005-12-21 02:00:00,139.263,139.267,138.958,138.958,1226199997.0
2005-12-21 02:15:00,138.964,139.044,138.944,138.997,1218700000.0
2005-12-21 02:30:00,139.002,139.091,138.907,139.088,1257800001.0
2005-12-21 02:45:00,139.096,139.146,138.909,138.955,1513299985.0
2005-12-21 03:00:00,138.933,138.952,138.841,138.843,1204900006.0
2005-12-21 03:15:00,138.854,138.875,138.77,138.875,1624100001.0
2005-12-21 03:30:00,138.873,138.912,138.831,138.885,1314900006.0
2005-12-21 03:45:00,138.889,138.965,138.881,138.965,1117599994.0
2005-12-21 04:00:00,138.977,138.979,138.932,138.94,1089200002.0
2005-12-21 04:15:00,138.932,138.934,138.842,138.876,1529499993.0
2005-12-21 04:30:00,138.887,138.96,138.86,138.92,1263400005.0
2005-12-21 04:45:00,138.922,138.966,138.892,138.96,1110400002.0
2005-12-21 05:00:00,138.957,138.957,138.877,138.91,1324200001.0
2005-12-21 05:15:00,138.915,138.946,138.879,138.945,1011500000.0
2005-12-21 05:30:00,138.942,138.992,138.942,138.957,1034700000.0
2005-12-21 05:45:00,138.96,138.962,138.914,138.932,1304800007.0
2005-12-21 06:00:00,138.923,138.974,138.907,138.97,1222600000.0
2005-12-21 06:15:00,138.98,139.056,138.969,139.041,1252799998.0
2005-12-21 06:30:00,139.039,139.061,138.999,139.037,1088300009.0
2005-12-21 06:45:00,139.051,139.065,139.011,139.031,1215700004.0
2005-12-21 07:00:00,139.039,139.085,138.932,138.936,1337100000.0
2005-12-21 07:15:00,138.924,138.982,138.92,138.96,1329700002.0
2005-12-21 07:30:00,138.961,138.991,138.935,138.988,1494200007.0
2005-12-21 07:45:00,138.984,139.09,138.983,139.08,1038899993.0
2005-12-21 08:00:00,139.057,139.175,139.016,139.175,1440000004.0
2005-12-21 08:15:00,139.187,139.235,139.099,139.112,1220400000.0
2005-12-21 08:30:00,139.113,139.132,139.08,139.087,1648899994.0
2005-12-21 08:45:00,139.088,139.106,138.982,139.002,1540299992.0
2005-12-21 09:00:00,139.002,139.014,138.907,139.0,1277999993.0
2005-12-21 09:15:00,138.998,139.164,138.964,139.105,1322499996.0
2005-12-21 09:30:00,139.095,139.144,139.026,139.144,1584699994.0
2005-12-21 09:45:00,139.145,139.172,139.058,139.13,1389299996.0
2005-12-21 10:00:00,139.133,139.365,139.1,139.312,1516299997.0
2005-12-21 10:15:00,139.308,139.349,139.143,139.177,1237899996.0
2005-12-21 10:30:00,139.197,139.205,139.029,139.071,1641199995.0
2005-12-21 10:45:00,139.075,139.166,139.031,139.146,1220999995.0
2005-12-21 11:00:00,139.151,139.231,139.121,139.137,1488399998.0
2005-12-21 11:15:00,139.133,139.219,139.121,139.151,1339699997.0
2005-12-21 11:30:00,139.157,139.268,139.156,139.174,1764399995.0
2005-12-21 11:45:00,139.173,139.208,139.084,139.104,1483699999.0
2005-12-21 12:00:00,139.097,139.137,139.077,139.097,1626799998.0
2005-12-21 12:15:00,139.095,139.205,139.094,139.139,1394300002.0
2005-12-21 12:30:00,139.148,139.245,139.148,139.223,1330899997.0
2005-12-21 12:45:00,139.234,139.275,139.14,139.14,1215099997.0
2005-12-21 13:00:00,139.145,139.15,138.944,138.947,1224600003.0
2005-12-21 13:15:00,138.936,139.013,138.936,139.007,1434800001.0
2005-12-21 13:30:00,139.009,139.139,138.991,139.093,1399999991.0
2005-12-21 13:45:00,139.095,139.105,139.043,139.048,1172600001.0
2005-12-21 14:00:00,139.05,139.077,138.982,139.003,1186400006.0
2005-12-21 14:15:00,139.011,139.12,138.998,139.1,1501999998.0
2005-12-21 14:30:00,139.093,139.162,139.055,139.101,1612600000.0
2005-12-21 14:45:00,139.097,139.118,139.021,139.027,1316699993.0
2005-12-21 15:00:00,139.048,139.15,139.042,139.15,1343699999.0
2005-12-21 15:15:00,139.138,139.157,139.08,139.109,1093100002.0
2005-12-21 15:30:00,139.107,139.199,139.082,139.085,1389500000.0
2005-12-21 15:45:00,139.086,139.086,138.957,139.045,1445799998.0
2005-12-21 16:00:00,139.048,139.162,139.046,139.127,1426300003.0
2005-12-21 16:15:00,139.122,139.146,139.063,139.1,1540900002.0
2005-12-21 16:30:00,139.109,139.156,138.699,138.735,1341499999.0
2005-12-21 16:45:00,138.747,138.865,138.688,138.724,1663500001.0
2005-12-21 17:00:00,138.725,138.804,138.712,138.73,1410400002.0
2005-12-21 17:15:00,138.716,138.745,138.633,138.636,1511899998.0
2005-12-21 17:30:00,138.632,138.802,138.62,138.802,1396899993.0
2005-12-21 17:45:00,138.798,138.815,138.694,138.736,1126100000.0
2005-12-21 18:00:00,138.733,138.747,138.684,138.708,19662699998.0
2005-12-21 18:15:00,138.717,138.793,138.696,138.773,16170999971.0
2005-12-21 18:30:00,138.774,138.806,138.715,138.718,11531099969.0
2005-12-21 18:45:00,138.713,138.762,138.625,138.725,9024299995.0
2005-12-21 19:00:00,138.726,138.746,138.642,138.661,7874099990.0
2005-12-21 19:15:00,138.652,138.673,138.603,138.612,8433199993.0
2005-12-21 19:30:00,138.622,138.646,138.601,138.612,9180099967.0
2005-12-21 19:45:00,138.607,138.645,138.539,138.635,6351999984.0
2005-12-21 20:00:00,138.642,138.742,138.606,138.64,6386200001.0
2005-12-21 20:15:00,138.642,138.68,138.604,138.635,7869099989.0
2005-12-21 20:30:00,138.64,138.67,138.609,138.614,11208699989.0
2005-12-21 20:45:00,138.62,138.726,138.616,138.709,11024799976.0
2005-12-21 21:00:00,138.715,138.782,138.691,138.755,8483699971.0
2005-12-21 21:15:00,138.746,138.782,138.726,138.745,8524099992.0
2005-12-21 21:30:00,138.744,138.837,138.73,138.791,3854000002.0
2005-12-21 21:45:00,138.792,138.806,138.766,138.798,2414900003.0
2005-12-21 22:00:00,138.788,138.797,138.698,138.782,3002400004.0
2005-12-21 22:15:00,138.793,138.812,138.766,138.773,2723099997.0
2005-12-21 22:30:00,138.773,138.84,138.77,138.831,3563000003.0
2005-12-21 22:45:00,138.831,138.892,138.815,138.835,2786299990.0
2005-12-21 23:00:00,138.859,138.885,138.781,138.8,1298099996.0
2005-12-21 23:15:00,138.802,138.855,138.783,138.855,1054499996.0
2005-12-21 23:30:00,138.86,138.89,138.829,138.84,1263000008.0
2005-12-21 23:45:00,138.841,138.925,138.837,138.925,1323600001.0
2005-12-22 00:00:00,138.912,138.953,138.85,138.887,1390199999.0
2005-12-22 00:15:00,138.898,138.913,138.807,138.851,1743599991.0
2005-12-22 00:30:00,138.825,138.923,138.806,138.888,1221000005.0
2005-12-22 00:45:00,138.893,138.896,138.822,138.822,1554600000.0
2005-12-22 01:00:00,138.817,138.907,138.81,138.901,1352700001.0
2005-12-22 01:15:00,138.901,138.933,138.777,138.78,1335900000.0
2005-12-22 01:30:00,138.773,138.845,138.772,138.832,1676600005.0
2005-12-22 01:45:00,138.83,138.982,138.825,138.982,1499199998.0
2005-12-22 02:00:00,138.992,138.992,138.872,138.928,1296400003.0
2005-12-22 02:15:00,138.939,139.006,138.937,138.99,1285299991.0
2005-12-22 02:30:00,138.986,139.019,138.979,138.982,1300400010.0
2005-12-22 02:45:00,138.988,139.133,138.983,139.12,1259799999.0
2005-12-22 03:00:00,139.135,139.199,139.121,139.178,1246399998.0
2005-12-22 03:15:00,139.163,139.165,139.013,139.019,1405299989.0
2005-12-22 03:30:00,139.025,139.088,139.012,139.035,1211500008.0
2005-12-22 03:45:00,139.048,139.078,139.026,139.048,977099997.0
2005-12-22 04:00:00,139.063,139.085,139.029,139.068,1221900000.0
2005-12-22 04:15:00,139.057,139.061,138.963,138.963,1062299994.0
2005-12-22 04:30:00,138.963,139.003,138.88,138.915,810800000.0
2005-12-22 04:45:00,138.904,138.935,138.882,138.9,889100004.0
2005-12-22 05:00:00,138.898,138.898,138.847,138.88,1590899999.0
2005-12-22 05:15:00,138.881,138.905,138.85,138.865,893099998.0
2005-12-22 05:30:00,138.869,138.932,138.86,138.873,1204899989.0
2005-12-22 05:45:00,138.863,138.941,138.844,138.931,1138899997.0
2005-12-22 06:00:00,138.922,138.94,138.893,138.907,921300000.0
2005-12-22 06:15:00,138.919,138.944,138.87,138.87,1368700003.0
2005-12-22 06:30:00,138.866,138.898,138.851,138.865,1326300006.0
2005-12-22 06:45:00,138.87,138.886,138.794,138.806,1317600002.0
2005-12-22 07:00:00,138.853,138.879,138.766,138.809,1407300003.0
2005-12-22 07:15:00,138.805,138.891,138.805,138.879,1185700000.0
2005-12-22 07:30:00,138.875,138.899,138.839,138.878,1521300007.0
2005-12-22 07:45:00,138.877,138.999,138.877,138.999,1083000000.0
2005-12-22 08:00:00,138.993,139.078,138.974,139.062,999899999.0
2005-12-22 08:15:00,139.058,139.073,139.012,139.012,1099199992.0
2005-12-22 08:30:00,139.003,139.042,138.93,139.033,1408300002.0
2005-12-22 08:45:00,139.032,139.069,139.007,139.024,1432600002.0
2005-12-22 09:00:00,139.018,139.029,138.928,138.932,1394599992.0
2005-12-22 09:15:00,138.932,139.027,138.892,139.017,1299999997.0
2005-12-22 09:30:00,139.017,139.066,138.974,138.982,1315800000.0
2005-12-22 09:45:00,138.973,139.042,138.938,138.996,1557499998.0
2005-12-22 10:00:00,138.984,138.984,138.86,138.892,1327499991.0
2005-12-22 10:15:00,138.882,138.947,138.864,138.938,1417200003.0
2005-12-22 10:30:00,138.938,138.955,138.874,138.88,1510099994.0
2005-12-22 10:45:00,138.868,138.873,138.712,138.712,1053999993.0
2005-12-22 11:00:00,138.73,138.764,138.673,138.702,1647200001.0
2005-12-22 11:15:00,138.699,138.772,138.659,138.753,1486599999.0
2005-12-22 11:30:00,138.755,139.07,138.694,139.07,1435399998.0
2005-12-22 11:45:00,139.076,139.109,138.908,138.908,1369199991.0
2005-12-22 12:00:00,138.905,138.935,138.841,138.871,1306399994.0
2005-12-22 12:15:00,138.878,138.898,138.778,138.796,1491900001.0
2005-12-22 12:30:00,138.797,138.882,138.775,138.868,1258400000.0
2005-12-22 12:45:00,138.874,138.926,138.866,138.918,1292499994.0
2005-12-22 13:00:00,138.927,138.927,138.817,138.823,1075099998.0
2005-12-22 13:15:00,138.825,138.849,138.792,138.827,1266800002.0
2005-12-22 13:30:00,138.83,138.83,138.733,138.82,1341299998.0
2005-12-22 13:45:00,138.82,138.872,138.76,138.82,1104199996.0
2005-12-22 14:00:00,138.82,138.82,138.711,138.751,1076200001.0
2005-12-22 14:15:00,138.748,138.85,138.748,138.821,1218099996.0
2005-12-22 14:30:00,138.81,138.9,138.79,138.879,1413599997.0
2005-12-22 14:45:00,138.878,138.956,138.831,138.831,1419500002.0
2005-12-22 15:00:00,138.841,138.877,138.789,138.812,1491700004.0
2005-12-22 15:15:00,138.794,138.813,138.718,138.781,1460100000.0
2005-12-22 15:30:00,138.787,138.843,138.758,138.795,1354599994.0
2005-12-22 15:45:00,138.793,138.83,138.571,138.591,1749999993.0
2005-12-22 16:00:00,138.6,138.616,138.391,138.47,1558400001.0
2005-12-22 16:15:00,138.468,138.501,138.398,138.398,1221799989.0
2005-12-22 16:30:00,138.412,138.502,138.41,138.46,1540599997.0
2005-12-22 16:45:00,138.469,138.474,138.32,138.323,1429500004.0
2005-12-22 17:00:00,138.305,138.442,138.268,138.44,1493200002.0
2005-12-22 17:15:00,138.436,138.609,138.435,138.566,1223500005.0
2005-12-22 17:30:00,138.535,138.578,138.433,138.478,1347900002.0
2005-12-22 17:45:00,138.472,138.518,138.371,138.371,1441100000.0
2005-12-22 18:00:00,138.374,138.396,138.27,138.362,20404999943.0
2005-12-22 18:15:00,138.369,138.507,138.331,138.468,16228899992.0
2005-12-22 18:30:00,138.461,138.492,138.403,138.457,11421499989.0
2005-12-22 18:45:00,138.452,138.5,138.43,138.468,9496899992.0
2005-12-22 19:00:00,138.466,138.532,138.442,138.51,7351999994.0
2005-12-22 19:15:00,138.505,138.515,138.383,138.406,9679499983.0
2005-12-22 19:30:00,138.399,138.417,138.343,138.41,8587699983.0
2005-12-22 19:45:00,138.412,138.563,138.376,138.547,6131599984.0
2005-12-22 20:00:00,138.558,138.571,138.468,138.491,6739799987.0
2005-12-22 20:15:00,138.497,138.511,138.453,138.511,8085600015.0
2005-12-22 20:30:00,138.509,138.515,138.332,138.343,11151000000.0
2005-12-22 20:45:00,138.348,138.447,138.336,138.422,11042100017.0
2005-12-22 21:00:00,138.42,138.437,138.369,138.409,9124899988.0
2005-12-22 21:15:00,138.407,138.416,138.357,138.367,8966599983.0
2005-12-22 21:30:00,138.362,138.395,138.323,138.383,3818999986.0
2005-12-22 21:45:00,138.389,138.448,138.354,138.44,2520400007.0
2005-12-22 22:00:00,138.433,138.471,138.377,138.438,2937099989.0
2005-12-22 22:15:00,138.44,138.468,138.422,138.458,2827899992.0
2005-12-22 22:30:00,138.459,138.526,138.443,138.512,3087899990.0
2005-12-22 22:45:00,138.509,138.511,138.452,138.485,2388599991.0
2005-12-22 23:00:00,138.505,138.533,138.49,138.496,1122799997.0
2005-12-22 23:15:00,138.491,138.525,138.466,138.52,1198000001.0
2005-12-22 23:30:00,138.528,138.622,138.502,138.577,1059900000.0
2005-12-22 23:45:00,138.568,138.59,138.457,138.459,1417499992.0
2005-12-23 00:00:00,138.442,138.48,138.358,138.461,1420699997.0
2005-12-23 00:15:00,138.468,138.528,138.395,138.412,1648599995.0
2005-12-23 00:30:00,138.427,138.443,138.321,138.368,1178599999.0
2005-12-23 00:45:00,138.375,138.475,138.375,138.465,1693199994.0
2005-12-23 01:00:00,138.465,138.475,138.4,138.411,1201300001.0
2005-12-23 01:15:00,138.421,138.445,138.399,138.44,1122200000.0
2005-12-23 01:30:00,138.439,138.449,138.378,138.446,1414800003.0
2005-12-23 01:45:00,138.442,138.501,138.438,138.468,1373299995.0
2005-12-23 02:00:00,138.471,138.48,138.419,138.436,1092099997.0
2005-12-23 02:15:00,138.44,138.481,138.364,138.41,1408799998.0
2005-12-23 02:30:00,138.407,138.507,138.402,138.446,1323899995.0
2005-12-23 02:45:00,138.453,138.496,138.432,138.457,1259100010.0
2005-12-23 03:00:00,138.456,138.5,138.438,138.49,1093099998.0
2005-12-23 03:15:00,138.492,138.505,138.375,138.375,1479400001.0
2005-12-23 03:30:00,138.38,138.446,138.367,138.427,1164799994.0
2005-12-23 03:45:00,138.423,138.423,138.352,138.368,1376300000.0
2005-12-23 04:00:00,138.366,138.405,138.354,138.366,1192499997.0
2005-12-23 04:15:00,138.362,138.405,138.359,138.368,1517300001.0
2005-12-23 04:30:00,138.378,138.402,138.37,138.398,756699995.0
2005-12-23 04:45:00,138.392,138.465,138.391,138.458,1060900000.0
2005-12-23 05:00:00,138.46,138.471,138.343,138.358,1065700003.0
2005-12-23 05:15:00,138.361,138.369,138.329,138.36,932199998.0
2005-12-23 05:30:00,138.358,138.385,138.332,138.38,804300004.0
2005-12-23 05:45:00,138.38,138.398,138.373,138.39,1082900001.0
2005-12-23 06:00:00,138.386,138.419,138.343,138.347,1613599999.0
2005-12-23 06:15:00,138.355,138.358,138.297,138.34,1030700002.0
2005-12-23 06:30:00,138.346,138.388,138.345,138.385,1030299994.0
2005-12-23 06:45:00,138.383,138.383,138.322,138.367,1253400002.0
2005-12-23 07:00:00,138.376,138.41,138.351,138.359,1350599992.0
2005-12-23 07:15:00,138.355,138.404,138.346,138.381,1078700003.0
2005-12-23 07:30:00,138.379,138.431,138.345,138.387,995599999.0
2005-12-23 07:45:00,138.387,138.403,138.317,138.376,1149999997.0
2005-12-23 08:00:00,138.367,138.445,138.355,138.432,1206600006.0
2005-12-23 08:15:00,138.422,138.46,138.418,138.458,1153600001.0
2005-12-23 08:30:00,138.46,138.468,138.377,138.411,1476099992.0
2005-12-23 08:45:00,138.415,138.423,138.367,138.408,1376400003.0
2005-12-23 09:00:00,138.396,138.396,138.329,138.342,1275099999.0
2005-12-23 09:15:00,138.342,138.399,138.335,138.369,1438099992.0
2005-12-23 09:30:00,138.37,138.52,138.361,138.503,1533800000.0
2005-12-23 09:45:00,138.516,138.569,138.503,138.523,1181200001.0
2005-12-23 10:00:00,138.526,138.603,138.463,138.501,1429900000.0
2005-12-23 10:15:00,138.505,138.507,138.371,138.418,1399600008.0
2005-12-23 10:30:00,138.415,138.443,138.377,138.397,1340199998.0
2005-12-23 10:45:00,138.39,138.394,138.322,138.328,1241699996.0
2005-12-23 11:00:00,138.34,138.366,138.316,138.365,1335199996.0
2005-12-23 11:15:00,138.358,138.439,138.358,138.402,1544499991.0
2005-12-23 11:30:00,138.404,138.467,138.396,138.467,1543800002.0
2005-12-23 11:45:00,138.467,138.498,138.419,138.442,1563500005.0
2005-12-23 12:00:00,138.437,138.453,138.406,138.437,1379799997.0
2005-12-23 12:15:00,138.434,138.47,138.416,138.416,1224500006.0
2005-12-23 12:30:00,138.415,138.439,138.387,138.387,1183799997.0
2005-12-23 12:45:00,138.392,138.414,138.338,138.375,1477399992.0
2005-12-23 13:00:00,138.382,138.407,138.313,138.381,1465799995.0
2005-12-23 13:15:00,138.375,138.377,138.264,138.302,1240899996.0
2005-12-23 13:30:00,138.298,138.324,138.269,138.285,1222000002.0
2005-12-23 13:45:00,138.298,138.341,138.212,138.232,1026800001.0
2005-12-23 14:00:00,138.234,138.277,138.203,138.255,1731199999.0
2005-12-23 14:15:00,138.248,138.26,138.179,138.182,1481600001.0
2005-12-23 14:30:00,138.18,138.196,138.089,138.147,1539600000.0
2005-12-23 14:45:00,138.142,138.236,138.114,138.206,1471500009.0
2005-12-23 15:00:00,138.225,138.343,138.225,138.324,1415699998.0
2005-12-23 15:15:00,138.301,138.347,138.17,138.189,1341000001.0
2005-12-23 15:30:00,138.171,138.281,138.165,138.207,1469999999.0
2005-12-23 15:45:00,138.212,138.375,138.195,138.32,1245000000.0
2005-12-23 16:00:00,138.315,138.321,138.21,138.297,1323799999.0
2005-12-23 16:15:00,138.307,138.315,138.243,138.257,1374899997.0
2005-12-23 16:30:00,138.264,138.272,138.18,138.21,1497200003.0
2005-12-23 16:45:00,138.213,138.246,138.195,138.231,1086600003.0
2005-12-23 17:00:00,138.241,138.349,138.222,138.25,1175599992.0
2005-12-23 17:15:00,138.236,138.316,138.234,138.298,1280999993.0
2005-12-23 17:30:00,138.288,138.317,138.133,138.198,1242400002.0
2005-12-23 17:45:00,138.196,138.196,138.0,138.0,1301999998.0
2005-12-23 18:00:00,137.995,138.104,137.9,138.054,18996299978.0
2005-12-23 18:15:00,138.058,138.075,137.97,138.002,15288399981.0
2005-12-23 18:30:00,137.995,138.028,137.966,137.992,11084099975.0
2005-12-23 18:45:00,137.99,138.035,137.913,137.936,9415299997.0
2005-12-23 19:00:00,137.933,137.938,137.805,137.92,7403799994.0
2005-12-23 19:15:00,137.916,137.933,137.691,137.691,9024399991.0
2005-12-23 19:30:00,137.685,137.685,137.561,137.641,8831399982.0
2005-12-23 19:45:00,137.65,137.851,137.65,137.751,5966399998.0
2005-12-23 20:00:00,137.761,137.893,137.761,137.859,6759399988.0
2005-12-23 20:15:00,137.868,137.965,137.846,137.872,7495899999.0
2005-12-23 20:30:00,137.87,137.952,137.841,137.89,10544099999.0
2005-12-23 20:45:00,137.893,138.007,137.872,137.942,10589900007.0
2005-12-23 21:00:00,137.941,137.941,137.887,137.91,8730799994.0
2005-12-23 21:15:00,137.913,137.95,137.887,137.905,8505500019.0
2005-12-23 21:30:00,137.902,137.99,137.902,137.908,3941200003.0
2005-12-23 21:45:00,137.92,137.945,137.904,137.912,2240599992.0
2005-12-23 22:00:00,137.909,137.983,137.892,137.978,2888699993.0
2005-12-23 22:15:00,137.982,138.039,137.955,138.03,2727499994.0
2005-12-23 22:30:00,138.032,138.047,137.946,137.96,3557499997.0
2005-12-23 22:45:00,137.949,137.997,137.907,137.955,2822600009.0
2005-12-23 23:00:00,137.975,137.975,137.915,137.933,1277200003.0
2005-12-23 23:15:00,137.93,137.961,137.92,137.948,1219299992.0
2005-12-23 23:30:00,137.951,137.964,137.886,137.933,1110599998.0
2005-12-23 23:45:00,137.928,137.989,137.897,137.905,1131399998.0
2005-12-26 00:00:00,137.954,137.971,137.901,137.952,1040600000.0
2005-12-26 00:15:00,137.956,138.061,137.932,138.048,1481499993.0
2005-12-26 00:30:00,138.037,138.052,137.912,138.011,1467099993.0
2005-12-26 00:45:00,138.049,138.095,138.009,138.084,1542999993.0
2005-12-26 01:00:00,138.04,138.109,137.962,138.001,1744100002.0
2005-12-26 01:15:00,137.99,138.095,137.951,138.02,1742399992.0
2005-12-26 01:30:00,138.025,138.067,137.897,137.966,1587300000.0
2005-12-26 01:45:00,137.985,138.045,137.831,137.903,1589599991.0
2005-12-26 02:00:00,137.892,137.938,137.799,137.869,1602699991.0
2005-12-26 02:15:00,137.878,137.94,137.819,137.89,1459799993.0
2005-12-26 02:30:00,137.92,137.94,137.844,137.89,1428899994.0
2005-12-26 02:45:00,137.878,137.93,137.731,137.808,1403700003.0
2005-12-26 03:00:00,137.808,137.836,137.599,137.697,1481699992.0
2005-12-26 03:15:00,137.67,137.844,137.662,137.813,1810500006.0
2005-12-26 03:30:00,137.8,137.83,137.671,137.749,1594799998.0
2005-12-26 03:45:00,137.767,137.81,137.671,137.723,1588899998.0
2005-12-26 04:00:00,137.714,137.767,137.677,137.74,1599499996.0
2005-12-26 04:15:00,137.712,137.744,137.642,137.642,1736400000.0
2005-12-26 04:30:00,137.678,137.727,137.591,137.631,1714300007.0
2005-12-26 04:45:00,137.593,137.66,137.531,137.574,1479799995.0
2005-12-26 05:00:00,137.613,137.613,137.532,137.591,1577899993.0
2005-12-26 05:15:00,137.598,137.698,137.585,137.639,1596400003.0
2005-12-26 05:30:00,137.623,137.681,137.598,137.615,1596899996.0
2005-12-26 05:45:00,137.617,137.684,137.576,137.681,1929100009.0
2005-12-26 06:00:00,137.65,137.715,137.626,137.667,1660499986.0
2005-12-26 06:15:00,137.675,137.821,137.649,137.812,1783399999.0
2005-12-26 06:30:00,137.825,137.839,137.718,137.786,1625400000.0
2005-12-26 06:45:00,137.767,137.911,137.727,137.863,1497499996.0
2005-12-26 07:00:00,137.89,137.89,137.767,137.767,1667099990.0
2005-12-26 07:15:00,137.756,137.9,137.756,137.847,1478199996.0
2005-12-26 07:30:00,137.843,137.932,137.795,137.854,1575299987.0
2005-12-26 07:45:00,137.847,137.947,137.847,137.928,1440799991.0
2005-12-26 08:00:00,137.935,137.942,137.823,137.832,1510200004.0
2005-12-26 08:15:00,137.86,137.946,137.823,137.895,1251100012.0
2005-12-26 08:30:00,137.907,137.997,137.839,137.959,1515200008.0
2005-12-26 08:45:00,137.95,137.992,137.904,137.986,1840999992.0
2005-12-26 09:00:00,137.997,138.038,137.937,137.949,1321399996.0
2005-12-26 09:15:00,137.972,138.042,137.892,137.966,1470100000.0
2005-12-26 09:30:00,137.947,138.05,137.93,137.956,1623900003.0
2005-12-26 09:45:00,137.958,138.007,137.887,137.966,1340700000.0
2005-12-26 10:00:00,137.983,138.087,137.937,138.085,1649699993.0
2005-12-26 10:15:00,138.073,138.114,137.938,138.016,1719900000.0
2005-12-26 10:30:00,138.01,138.057,137.906,137.971,1710899990.0
2005-12-26 10:45:00,137.96,138.132,137.934,138.07,1576499994.0
2005-12-26 11:00:00,138.058,138.083,137.961,137.973,1460499987.0
2005-12-26 11:15:00,137.98,138.052,137.84,137.902,1417800004.0
2005-12-26 11:30:00,137.898,138.042,137.825,137.923,1679200000.0
2005-12-26 11:45:00,137.935,138.071,137.892,137.95,1213200002.0
2005-12-26 12:00:00,137.942,138.095,137.924,138.053,2015800004.0
2005-12-26 12:15:00,138.026,138.201,137.941,138.064,1483899996.0
2005-12-26 12:30:00,138.073,138.165,137.92,137.96,1265199993.0
2005-12-26 12:45:00,137.948,138.225,137.919,138.222,1764199998.0
2005-12-26 13:00:00,138.225,138.526,138.111,138.453,1712999991.0
2005-12-26 13:15:00,138.396,138.493,138.067,138.145,1219899998.0
2005-12-26 13:30:00,138.167,138.197,137.971,138.015,1670000011.0
2005-12-26 13:45:00,138.025,138.056,137.915,137.974,1473999994.0
2005-12-26 14:00:00,137.973,138.058,137.94,138.058,1671799991.0
2005-12-26 14:15:00,138.047,138.091,137.896,137.939,1522999993.0
2005-12-26 14:30:00,137.942,138.076,137.896,138.03,1606699998.0
2005-12-26 14:45:00,138.022,138.031,137.858,137.945,1374600008.0
2005-12-26 15:00:00,137.938,137.974,137.817,137.892,1559799998.0
2005-12-26 15:15:00,137.894,137.951,137.794,137.951,1286299997.0
2005-12-26 15:30:00,137.893,138.031,137.837,137.913,1667800001.0
2005-12-26 15:45:00,137.973,137.982,137.754,137.757,1322400000.0
2005-12-26 16:00:00,137.797,137.879,137.735,137.791,1567000007.0
2005-12-26 16:15:00,137.769,137.875,137.733,137.807,1524199999.0
2005-12-26 16:30:00,137.805,137.874,137.741,137.805,1486299994.0
2005-12-26 16:45:00,137.8,137.859,137.724,137.724,1514899989.0
2005-12-26 17:00:00,137.726,137.912,137.687,137.811,1505500003.0
2005-12-26 17:15:00,137.817,137.858,137.739,137.769,1951999999.0
2005-12-26 17:30:00,137.751,137.836,137.692,137.783,1616600003.0
2005-12-26 17:45:00,137.795,137.87,137.696,137.696,1277599997.0
2005-12-26 18:00:00,137.693,137.827,137.665,137.803,20125699969.0
2005-12-26 18:15:00,137.798,137.845,137.709,137.792,15839200013.0
2005-12-26 18:30:00,137.792,137.839,137.697,137.742,11475699987.0
2005-12-26 18:45:00,137.732,137.812,137.688,137.727,9822199993.0
2005-12-26 19:00:00,137.761,137.811,137.677,137.709,7306400000.0
2005-12-26 19:15:00,137.697,137.873,137.692,137.83,8255499993.0
2005-12-26 19:30:00,137.856,137.882,137.788,137.805,8862300005.0
2005-12-26 19:45:00,137.797,137.939,137.732,137.808,6293099981.0
2005-12-26 20:00:00,137.759,137.852,137.719,137.754,6750299983.0
2005-12-26 20:15:00,137.755,137.799,137.699,137.705,7266899976.0
2005-12-26 20:30:00,137.722,137.815,137.68,137.738,11277099979.0
2005-12-26 20:45:00,137.747,137.847,137.703,137.753,11501799980.0
2005-12-26 21:00:00,137.769,137.818,137.699,137.739,8429000003.0
2005-12-26 21:15:00,137.746,137.847,137.724,137.761,7601200006.0
2005-12-26 21:30:00,137.757,137.852,137.723,137.769,4037000001.0
2005-12-26 21:45:00,137.78,137.864,137.731,137.752,2348899989.0
2005-12-26 22:00:00,137.754,137.794,137.707,137.728,3367999974.0
2005-12-26 22:15:00,137.725,137.821,137.713,137.752,2838099982.0
2005-12-26 22:30:00,137.748,137.835,137.691,137.802,3381400013.0
2005-12-26 22:45:00,137.802,137.812,137.647,137.655,2579599989.0
2005-12-26 23:00:00,137.729,137.799,137.633,137.656,1436999998.0
2005-12-26 23:15:00,137.64,137.705,137.57,137.665,1271499994.0
2005-12-26 23:30:00,137.64,137.74,137.603,137.717,1523400002.0
2005-12-26 23:45:00,137.703,137.852,137.667,137.736,1781699996.0
2005-12-27 00:00:00,137.685,137.85,137.678,137.782,1415999987.0
2005-12-27 00:15:00,137.783,137.841,137.715,137.795,1222299992.0
2005-12-27 00:30:00,137.745,137.887,137.723,137.76,1220300001.0
2005-12-27 00:45:00,137.75,137.818,137.743,137.805,1363800000.0
2005-12-27 01:00:00,137.805,137.901,137.805,137.875,1357100000.0
2005-12-27 01:15:00,137.888,137.917,137.853,137.877,1001699996.0
2005-12-27 01:30:00,137.868,137.908,137.841,137.883,1472099991.0
2005-12-27 01:45:00,137.89,137.928,137.867,137.928,1105899991.0
2005-12-27 02:00:00,137.933,138.157,137.914,138.1,1592399988.0
2005-12-27 02:15:00,138.094,138.189,138.064,138.18,1449000000.0
2005-12-27 02:30:00,138.187,138.217,138.151,138.152,1049699994.0
2005-12-27 02:45:00,138.165,138.434,138.165,138.426,1336800006.0
2005-12-27 03:00:00,138.438,138.438,138.292,138.341,1379099998.0
2005-12-27 03:15:00,138.331,138.574,138.312,138.574,1447499995.0
2005-12-27 03:30:00,138.568,138.67,138.56,138.662,1164000001.0
2005-12-27 03:45:00,138.676,138.788,138.662,138.667,1020999994.0
2005-12-27 04:00:00,138.675,138.689,138.544,138.567,1065800002.0
2005-12-27 04:15:00,138.564,138.569,138.509,138.561,1506199996.0
2005-12-27 04:30:00,138.579,138.651,138.574,138.642,1453199992.0
2005-12-27 04:45:00,138.641,138.658,138.578,138.6,1051400006.0
2005-12-27 05:00:00,138.599,138.672,138.578,138.67,1102899997.0
2005-12-27 05:15:00,138.675,138.675,138.602,138.616,986400004.0
2005-12-27 05:30:00,138.612,138.649,138.594,138.594,865799999.0
2005-12-27 05:45:00,138.595,138.603,138.508,138.541,1235799993.0
2005-12-27 06:00:00,138.532,138.554,138.489,138.521,1395000001.0
2005-12-27 06:15:00,138.529,138.552,138.5,138.534,1292999997.0
2005-12-27 06:30:00,138.535,138.588,138.517,138.555,1249899997.0
2005-12-27 06:45:00,138.56,138.605,138.55,138.589,1255700005.0
2005-12-27 07:00:00,138.593,138.598,138.563,138.595,1408499998.0
2005-12-27 07:15:00,138.598,138.734,138.598,138.706,1094099990.0
2005-12-27 07:30:00,138.72,138.723,138.664,138.664,1266499997.0
2005-12-27 07:45:00,138.66,138.744,138.643,138.737,1103599994.0
2005-12-27 08:00:00,138.728,138.762,138.689,138.693,1494099996.0
2005-12-27 08:15:00,138.694,138.743,138.67,138.678,1288200002.0
2005-12-27 08:30:00,138.68,138.758,138.671,138.737,1395100002.0
2005-12-27 08:45:00,138.732,138.748,138.711,138.717,1477399998.0
2005-12-27 09:00:00,138.708,138.81,138.697,138.791,1235099998.0
2005-12-27 09:15:00,138.792,138.806,138.701,138.721,1416699994.0
2005-12-27 09:30:00,138.723,138.723,138.665,138.703,1338900000.0
2005-12-27 09:45:00,138.705,138.727,138.694,138.721,1273799996.0
2005-12-27 10:00:00,138.718,138.746,138.614,138.63,1327500005.0
2005-12-27 10:15:00,138.624,138.688,138.488,138.502,1410899990.0
2005-12-27 10:30:00,138.509,138.626,138.482,138.626,1506700009.0
2005-12-27 10:45:00,138.661,138.875,138.632,138.809,1326799996.0
2005-12-27 11:00:00,138.808,138.875,138.795,138.848,1411999998.0
2005-12-27 11:15:00,138.836,138.878,138.823,138.826,1401699999.0
2005-12-27 11:30:00,138.839,138.891,138.828,138.872,1601099996.0
2005-12-27 11:45:00,138.871,138.957,138.864,138.931,1303200001.0
2005-12-27 12:00:00,138.927,138.993,138.907,138.95,1666700007.0
2005-12-27 12:15:00,138.946,138.968,138.887,138.887,1388699998.0
2005-12-27 12:30:00,138.885,138.91,138.763,138.775,1332799998.0
2005-12-27 12:45:00,138.795,138.81,138.674,138.723,1505199995.0
2005-12-27 13:00:00,138.725,138.884,138.717,138.835,1065200001.0
2005-12-27 13:15:00,138.826,138.884,138.787,138.873,1238299994.0
2005-12-27 13:30:00,138.867,138.95,138.853,138.878,1330800001.0
2005-12-27 13:45:00,138.873,138.929,138.821,138.827,1029199999.0
2005-12-27 14:00:00,138.835,138.838,138.756,138.809,1522500000.0
2005-12-27 14:15:00,138.819,138.872,138.768,138.835,1269500002.0
2005-12-27 14:30:00,138.815,138.822,138.767,138.795,1149199998.0
2005-12-27 14:45:00,138.792,138.8,138.67,138.67,1240800007.0
2005-12-27 15:00:00,138.688,138.692,138.578,138.578,1210599989.0
2005-12-27 15:15:00,138.567,138.658,138.567,138.654,1318199996.0
2005-12-27 15:30:00,138.65,138.655,138.557,138.608,1188700002.0
2005-12-27 15:45:00,138.615,138.635,138.582,138.602,1374599993.0
2005-12-27 16:00:00,138.604,138.669,138.533,138.533,1189600003.0
2005-12-27 16:15:00,138.53,138.639,138.522,138.635,1152699994.0
2005-12-27 16:30:00,138.639,138.737,138.621,138.714,1549600002.0
2005-12-27 16:45:00,138.712,138.761,138.697,138.732,1041899997.0
2005-12-27 17:00:00,138.744,138.795,138.67,138.793,1576299992.0
2005-12-27 17:15:00,138.79,138.799,138.756,138.763,1120400002.0
2005-12-27 17:30:00,138.762,138.814,138.753,138.788,1076400004.0
2005-12-27 17:45:00,138.782,138.871,138.771,138.836,1457099992.0
2005-12-27 18:00:00,138.845,138.882,138.77,138.845,17944899988.0
2005-12-27 18:15:00,138.841,138.847,138.788,138.79,15635299972.0
2005-12-27 18:30:00,138.778,138.875,138.766,138.852,11695299951.0
2005-12-27 18:45:00,138.848,138.865,138.755,138.769,9691199995.0
2005-12-27 19:00:00,138.765,138.804,138.75,138.769,7625099984.0
2005-12-27 19:15:00,138.765,138.862,138.762,138.819,8794700007.0
2005-12-27 19:30:00,138.805,138.857,138.78,138.857,8519099994.0
2005-12-27 19:45:00,138.858,138.873,138.844,138.858,6039599999.0
2005-12-27 20:00:00,138.87,138.895,138.836,138.89,6890800001.0
2005-12-27 20:15:00,138.897,138.966,138.889,138.959,7666700013.0
2005-12-27 20:30:00,138.965,139.055,138.958,138.969,10994499996.0
2005-12-27 20:45:00,138.98,139.056,138.975,139.022,11023799984.0
2005-12-27 21:00:00,139.015,139.017,138.962,138.97,8941899979.0
2005-12-27 21:15:00,138.97,138.986,138.953,138.963,8677099983.0
2005-12-27 21:30:00,138.959,138.97,138.895,138.906,4299399978.0
2005-12-27 21:45:00,138.91,138.913,138.877,138.898,2389500008.0
2005-12-27 22:00:00,138.901,138.94,138.895,138.928,3008999996.0
2005-12-27 22:15:00,138.931,138.949,138.889,138.9,2568199996.0
2005-12-27 22:30:00,138.898,138.917,138.878,138.883,3654899976.0
2005-12-27 22:45:00,138.882,138.929,138.875,138.89,2805200000.0
2005-12-27 23:00:00,138.917,138.931,138.872,138.878,1221799995.0
2005-12-27 23:15:00,138.88,138.891,138.855,138.877,1124099997.0
2005-12-27 23:30:00,138.875,138.875,138.828,138.842,1233799999.0
2005-12-27 23:45:00,138.84,138.871,138.825,138.855,885399999.0
2005-12-28 00:00:00,138.842,138.955,138.834,138.909,1493699992.0
2005-12-28 00:15:00,138.898,138.954,138.85,138.935,1271399990.0
2005-12-28 00:30:00,138.938,138.958,138.874,138.88,1188399989.0
2005-12-28 00:45:00,138.882,138.898,138.863,138.88,1450299998.0
2005-12-28 01:00:00,138.883,138.895,138.872,138.88,1244200004.0
2005-12-28 01:15:00,138.89,138.924,138.868,138.906,1453299992.0
2005-12-28 01:30:00,138.897,138.921,138.865,138.911,1588300000.0
2005-12-28 01:45:00,138.915,139.115,138.897,139.063,1442199999.0
2005-12-28 02:00:00,139.065,139.171,139.046,139.162,1089000000.0
2005-12-28 02:15:00,139.16,139.222,139.107,139.16,1242099996.0
2005-12-28 02:30:00,139.158,139.165,139.111,139.132,1090699996.0
2005-12-28 02:45:00,139.129,139.254,139.117,139.243,1227599990.0
2005-12-28 03:00:00,139.237,139.237,139.083,139.114,1066700001.0
2005-12-28 03:15:00,139.101,139.121,138.973,139.05,1508400004.0
2005-12-28 03:30:00,139.038,139.126,139.034,139.043,1064999995.0
2005-12-28 03:45:00,139.049,139.049,138.916,138.958,1152000004.0
2005-12-28 04:00:00,138.958,138.978,138.925,138.978,940400002.0
2005-12-28 04:15:00,138.976,138.986,138.943,138.965,1337899993.0
2005-12-28 04:30:00,138.966,138.989,138.931,138.968,1081100000.0
2005-12-28 04:45:00,138.96,138.98,138.947,138.962,1119499985.0
2005-12-28 05:00:00,138.96,138.992,138.939,138.96,1206299993.0
2005-12-28 05:15:00,138.963,139.042,138.957,139.042,1050400006.0
2005-12-28 05:30:00,139.011,139.011,138.912,138.986,1099100001.0
2005-12-28 05:45:00,138.992,139.027,138.984,139.008,1502199994.0
2005-12-28 06:00:00,139.004,139.026,138.975,139.007,1280200006.0
2005-12-28 06:15:00,139.009,139.045,139.002,139.032,1103000004.0
2005-12-28 06:30:00,139.024,139.032,138.971,138.993,1192500003.0
2005-12-28 06:45:00,138.992,139.021,138.907,138.931,1191900000.0
2005-12-28 07:00:00,138.939,138.942,138.814,138.814,1523600000.0
2005-12-28 07:15:00,138.804,138.906,138.789,138.894,1043200001.0
2005-12-28 07:30:00,138.892,138.995,138.856,138.985,1272199994.0
2005-12-28 07:45:00,138.986,139.032,138.94,138.962,1117299994.0
2005-12-28 08:00:00,138.957,139.01,138.924,138.979,1365399996.0
2005-12-28 08:15:00,138.979,139.039,138.944,139.032,1268999993.0
2005-12-28 08:30:00,139.029,139.086,138.998,139.083,1325700001.0
2005-12-28 08:45:00,139.083,139.146,139.077,139.113,1307499990.0
2005-12-28 09:00:00,139.108,139.558,139.085,139.451,1413699998.0
2005-12-28 09:15:00,139.488,139.565,139.444,139.517,1425299991.0
2005-12-28 09:30:00,139.508,139.655,139.487,139.56,1261599998.0
2005-12-28 09:45:00,139.581,139.686,139.559,139.644,1355200002.0
2005-12-28 10:00:00,139.647,139.648,139.486,139.53,1570899992.0
2005-12-28 10:15:00,139.535,139.56,139.486,139.522,1566599986.0
2005-12-28 10:30:00,139.522,139.559,139.479,139.543,1397699993.0
2005-12-28 10:45:00,139.543,139.555,139.494,139.533,1313299991.0
2005-12-28 11:00:00,139.536,139.547,139.334,139.368,1501800012.0
2005-12-28 11:15:00,139.368,139.411,139.341,139.397,1506999988.0
2005-12-28 11:30:00,139.398,139.452,139.39,139.419,1155399994.0
2005-12-28 11:45:00,139.405,139.425,139.303,139.387,1669799996.0
2005-12-28 12:00:00,139.392,139.485,139.347,139.439,1587100004.0
2005-12-28 12:15:00,139.428,139.511,139.412,139.496,1433399994.0
2005-12-28 12:30:00,139.495,139.513,139.469,139.494,998199992.0
2005-12-28 12:45:00,139.503,139.613,139.443,139.6,1462799999.0
2005-12-28 13:00:00,139.605,139.617,139.495,139.524,1031199997.0
2005-12-28 13:15:00,139.511,139.552,139.49,139.539,1600400002.0
2005-12-28 13:30:00,139.542,139.621,139.538,139.613,1241599999.0
2005-12-28 13:45:00,139.632,139.68,139.618,139.631,1270100001.0
2005-12-28 14:00:00,139.637,139.668,139.591,139.638,1303499997.0
2005-12-28 14:15:00,139.64,139.754,139.638,139.721,1309899995.0
2005-12-28 14:30:00,139.695,139.695,139.624,139.661,1399000002.0
2005-12-28 14:45:00,139.658,139.69,139.628,139.648,1146999999.0
2005-12-28 15:00:00,139.66,139.666,139.535,139.599,1197199998.0
2005-12-28 15:15:00,139.608,139.717,139.608,139.659,1311000002.0
2005-12-28 15:30:00,139.651,139.719,139.637,139.665,1306900010.0
2005-12-28 15:45:00,139.666,139.742,139.666,139.706,1342400003.0
2005-12-28 16:00:00,139.705,139.737,139.658,139.673,1507699996.0
2005-12-28 16:15:00,139.683,139.779,139.668,139.775,1071799998.0
2005-12-28 16:30:00,139.787,139.878,139.769,139.844,1493299993.0
2005-12-28 16:45:00,139.858,139.86,139.757,139.841,1595199992.0
2005-12-28 17:00:00,139.846,139.858,139.775,139.798,1318200006.0
2005-12-28 17:15:00,139.802,139.887,139.75,139.879,1208799999.0
2005-12-28 17:30:00,139.875,139.875,139.699,139.713,1226799994.0
2005-12-28 17:45:00,139.71,139.828,139.587,139.828,1343699999.0
2005-12-28 18:00:00,139.842,139.88,139.59,139.855,19406599950.0
2005-12-28 18:15:00,139.86,139.887,139.811,139.835,15000899972.0
2005-12-28 18:30:00,139.835,139.876,139.805,139.869,11511499969.0
2005-12-28 18:45:00,139.857,139.88,139.604,139.66,9673599984.0
2005-12-28 19:00:00,139.65,139.65,139.359,139.515,7925899989.0
2005-12-28 19:15:00,139.518,139.6,139.483,139.492,9316799990.0
2005-12-28 19:30:00,139.491,139.543,139.478,139.502,8933699989.0
2005-12-28 19:45:00,139.505,139.534,139.445,139.457,5970600000.0
2005-12-28 20:00:00,139.455,139.462,139.374,139.43,7015800011.0
2005-12-28 20:15:00,139.432,139.498,139.394,139.394,7704899973.0
2005-12-28 20:30:00,139.39,139.427,139.37,139.4,10669899994.0
2005-12-28 20:45:00,139.4,139.411,139.321,139.338,11118799999.0
2005-12-28 21:00:00,139.339,139.344,139.173,139.189,8787600009.0
2005-12-28 21:15:00,139.185,139.293,139.162,139.286,8767700009.0
2005-12-28 21:30:00,139.28,139.343,139.244,139.328,3864899988.0
2005-12-28 21:45:00,139.334,139.428,139.327,139.35,2224600010.0
2005-12-28 22:00:00,139.369,139.443,139.308,139.346,2799199993.0
2005-12-28 22:15:00,139.343,139.507,139.34,139.456,2866599994.0
2005-12-28 22:30:00,139.465,139.488,139.439,139.475,3131099992.0
2005-12-28 22:45:00,139.471,139.496,139.425,139.459,2614400010.0
2005-12-28 23:00:00,139.483,139.518,139.454,139.51,1224800001.0
2005-12-28 23:15:00,139.51,139.515,139.449,139.492,1334700007.0
2005-12-28 23:30:00,139.49,139.516,139.46,139.506,1229399993.0
2005-12-28 23:45:00,139.5,139.533,139.465,139.487,1416999992.0
2005-12-29 00:00:00,139.472,139.565,139.419,139.55,1606400001.0
2005-12-29 00:15:00,139.542,139.606,139.427,139.449,1480699996.0
2005-12-29 00:30:00,139.445,139.445,139.355,139.39,1460300004.0
2005-12-29 00:45:00,139.388,139.411,139.355,139.38,1182899998.0
2005-12-29 01:00:00,139.376,139.395,139.309,139.342,1291899999.0
2005-12-29 01:15:00,139.352,139.401,139.34,139.384,1420099996.0
2005-12-29 01:30:00,139.381,139.448,139.369,139.41,1318300002.0
2005-12-29 01:45:00,139.41,139.458,139.41,139.449,1526499999.0
2005-12-29 02:00:00,139.45,139.546,139.434,139.541,1344299999.0
2005-12-29 02:15:00,139.552,139.683,139.549,139.651,1288200006.0
2005-12-29 02:30:00,139.651,139.773,139.651,139.77,1354400000.0
2005-12-29 02:45:00,139.778,139.824,139.751,139.81,1162699999.0
2005-12-29 03:00:00,139.808,139.814,139.685,139.696,1307000002.0
2005-12-29 03:15:00,139.7,139.71,139.661,139.661,1221299999.0
2005-12-29 03:30:00,139.653,139.703,139.509,139.53,1332400001.0
2005-12-29 03:45:00,139.545,139.566,139.492,139.566,1037399990.0
2005-12-29 04:00:00,139.583,139.701,139.583,139.694,1418499993.0
2005-12-29 04:15:00,139.69,139.745,139.661,139.677,1321500010.0
2005-12-29 04:30:00,139.689,139.716,139.668,139.686,1144499997.0
2005-12-29 04:45:00,139.682,139.728,139.664,139.724,1042200000.0
2005-12-29 05:00:00,139.731,139.738,139.65,139.667,1118599999.0
2005-12-29 05:15:00,139.677,139.694,139.657,139.694,1263200001.0
2005-12-29 05:30:00,139.688,139.694,139.631,139.646,1219100002.0
2005-12-29 05:45:00,139.653,139.697,139.653,139.681,919299995.0
2005-12-29 06:00:00,139.675,139.779,139.675,139.77,1242700000.0
2005-12-29 06:15:00,139.772,139.772,139.725,139.746,1087299995.0
2005-12-29 06:30:00,139.75,139.759,139.733,139.735,1055399991.0
2005-12-29 06:45:00,139.735,139.76,139.639,139.648,1260600007.0
2005-12-29 07:00:00,139.66,139.688,139.646,139.668,1297900001.0
2005-12-29 07:15:00,139.655,139.679,139.598,139.618,1240999996.0
2005-12-29 07:30:00,139.616,139.649,139.555,139.635,1210900003.0
2005-12-29 07:45:00,139.636,139.66,139.601,139.644,1276699992.0
2005-12-29 08:00:00,139.633,139.633,139.549,139.598,1350400005.0
2005-12-29 08:15:00,139.595,139.609,139.567,139.593,1236900011.0
2005-12-29 08:30:00,139.584,139.617,139.49,139.614,1419999996.0
2005-12-29 08:45:00,139.614,139.704,139.603,139.703,1548200010.0
2005-12-29 09:00:00,139.696,139.776,139.607,139.688,1467499997.0
2005-12-29 09:15:00,139.675,139.852,139.601,139.782,1252399998.0
2005-12-29 09:30:00,139.777,139.825,139.762,139.782,1544900002.0
2005-12-29 09:45:00,139.788,139.849,139.761,139.772,1540099993.0
2005-12-29 10:00:00,139.769,139.871,139.757,139.863,1150500007.0
2005-12-29 10:15:00,139.853,139.854,139.66,139.704,1621599994.0
2005-12-29 10:30:00,139.707,139.755,139.642,139.755,1240900005.0
2005-12-29 10:45:00,139.762,139.762,139.7,139.712,1096900003.0
2005-12-29 11:00:00,139.71,139.731,139.671,139.731,1498999989.0
2005-12-29 11:15:00,139.722,139.747,139.58,139.718,1305199995.0
2005-12-29 11:30:00,139.722,139.735,139.662,139.677,1342899993.0
2005-12-29 11:45:00,139.678,139.745,139.653,139.685,1285500005.0
2005-12-29 12:00:00,139.681,139.708,139.639,139.668,1336899995.0
2005-12-29 12:15:00,139.665,139.705,139.602,139.691,1331200005.0
2005-12-29 12:30:00,139.692,139.729,139.651,139.658,1398300000.0
2005-12-29 12:45:00,139.675,139.767,139.655,139.71,1490500000.0
2005-12-29 13:00:00,139.703,139.703,139.558,139.563,1131299990.0
2005-12-29 13:15:00,139.56,139.615,139.486,139.504,1306399999.0
2005-12-29 13:30:00,139.505,139.535,139.47,139.47,1207799999.0
2005-12-29 13:45:00,139.471,139.502,139.456,139.497,1016399994.0
2005-12-29 14:00:00,139.505,139.51,139.433,139.476,1342699996.0
2005-12-29 14:15:00,139.472,139.472,139.383,139.39,1359999996.0
2005-12-29 14:30:00,139.388,139.438,139.35,139.421,1433600003.0
2005-12-29 14:45:00,139.427,139.44,139.38,139.398,1138699995.0
2005-12-29 15:00:00,139.41,139.477,139.386,139.407,1350699996.0
2005-12-29 15:15:00,139.387,139.404,139.303,139.33,1380599994.0
2005-12-29 15:30:00,139.323,139.473,139.313,139.436,1384699992.0
2005-12-29 15:45:00,139.439,139.483,139.418,139.418,1403799992.0
2005-12-29 16:00:00,139.42,139.468,139.407,139.461,1304800004.0
2005-12-29 16:15:00,139.469,139.519,139.401,139.414,1240199995.0
2005-12-29 16:30:00,139.424,139.432,139.338,139.359,1346899999.0
2005-12-29 16:45:00,139.362,139.412,139.314,139.399,1594599992.0
2005-12-29 17:00:00,139.401,139.418,139.352,139.4,1482299995.0
2005-12-29 17:15:00,139.4,139.404,139.331,139.357,1112300003.0
2005-12-29 17:30:00,139.36,139.41,139.347,139.388,1209299997.0
2005-12-29 17:45:00,139.383,139.494,139.375,139.462,1597199990.0
2005-12-29 18:00:00,139.443,139.62,139.421,139.522,19603599963.0
2005-12-29 18:15:00,139.52,139.614,139.478,139.563,15472400006.0
2005-12-29 18:30:00,139.566,139.608,139.511,139.511,11693199985.0
2005-12-29 18:45:00,139.5,139.661,139.489,139.588,9705099977.0
2005-12-29 19:00:00,139.578,139.663,139.564,139.613,7598599967.0
2005-12-29 19:15:00,139.61,139.665,139.57,139.578,8772899971.0
2005-12-29 19:30:00,139.58,139.599,139.533,139.56,9031599966.0
2005-12-29 19:45:00,139.553,139.559,139.443,139.477,6252399993.0
2005-12-29 20:00:00,139.488,139.522,139.456,139.484,6696999994.0
2005-12-29 20:15:00,139.48,139.48,139.374,139.38,7828599980.0
2005-12-29 20:30:00,139.383,139.434,139.379,139.41,11220599976.0
2005-12-29 20:45:00,139.422,139.471,139.399,139.446,11146899988.0
2005-12-29 21:00:00,139.453,139.492,139.419,139.469,8530899977.0
2005-12-29 21:15:00,139.469,139.564,139.454,139.547,8466999980.0
2005-12-29 21:30:00,139.542,139.587,139.528,139.537,4029100003.0
2005-12-29 21:45:00,139.535,139.549,139.484,139.54,2609299997.0
2005-12-29 22:00:00,139.541,139.564,139.515,139.55,3024399998.0
2005-12-29 22:15:00,139.55,139.57,139.525,139.535,2712600003.0
2005-12-29 22:30:00,139.538,139.592,139.52,139.564,3306699998.0
2005-12-29 22:45:00,139.564,139.584,139.536,139.552,2295899996.0
2005-12-29 23:00:00,139.572,139.589,139.532,139.54,1015800003.0
2005-12-29 23:15:00,139.539,139.579,139.509,139.555,1000699994.0
2005-12-29 23:30:00,139.552,139.568,139.528,139.561,1249299998.0
2005-12-29 23:45:00,139.557,139.563,139.462,139.518,1341399999.0
2005-12-30 00:00:00,139.502,139.515,139.397,139.435,1826300008.0
2005-12-30 00:15:00,139.457,139.536,139.393,139.522,1454499993.0
2005-12-30 00:30:00,139.52,139.525,139.393,139.431,1576899992.0
2005-12-30 00:45:00,139.433,139.518,139.387,139.445,1544599990.0
2005-12-30 01:00:00,139.427,139.5,139.398,139.428,1431999998.0
2005-12-30 01:15:00,139.448,139.502,139.428,139.474,1311699989.0
2005-12-30 01:30:00,139.467,139.547,139.434,139.525,1404100001.0
2005-12-30 01:45:00,139.515,139.615,139.507,139.607,1401400001.0
2005-12-30 02:00:00,139.608,139.673,139.544,139.668,1366800008.0
2005-12-30 02:15:00,139.683,139.694,139.619,139.64,1291899988.0
2005-12-30 02:30:00,139.635,139.688,139.63,139.67,1008999999.0
2005-12-30 02:45:00,139.67,139.789,139.659,139.777,1323400004.0
2005-12-30 03:00:00,139.788,139.814,139.73,139.786,1304400001.0
2005-12-30 03:15:00,139.796,139.8,139.588,139.618,1833399998.0
2005-12-30 03:30:00,139.613,139.659,139.54,139.655,1129100000.0
2005-12-30 03:45:00,139.658,139.732,139.647,139.668,1140600004.0
2005-12-30 04:00:00,139.668,139.718,139.646,139.707,1187000001.0
2005-12-30 04:15:00,139.708,139.781,139.699,139.733,1549299994.0
2005-12-30 04:30:00,139.732,139.767,139.72,139.762,1238899994.0
2005-12-30 04:45:00,139.76,139.793,139.708,139.736,1045200003.0
2005-12-30 05:00:00,139.742,139.776,139.725,139.734,1164199996.0
2005-12-30 05:15:00,139.734,139.748,139.268,139.36,1150299994.0
2005-12-30 05:30:00,139.35,139.35,138.967,139.154,1293999996.0
2005-12-30 05:45:00,139.168,139.249,139.157,139.23,1455299997.0
2005-12-30 06:00:00,139.212,139.258,139.142,139.184,1069999997.0
2005-12-30 06:15:00,139.19,139.351,139.149,139.321,1163899996.0
2005-12-30 06:30:00,139.317,139.333,139.189,139.205,1378199999.0
2005-12-30 06:45:00,139.207,139.254,139.198,139.223,1423399994.0
2005-12-30 07:00:00,139.228,139.292,139.222,139.279,1286599997.0
2005-12-30 07:15:00,139.268,139.268,139.212,139.243,1146799996.0
2005-12-30 07:30:00,139.248,139.27,139.192,139.248,1618499993.0
2005-12-30 07:45:00,139.239,139.285,139.221,139.276,1026600000.0
2005-12-30 08:00:00,139.26,139.34,139.231,139.277,1270299996.0
2005-12-30 08:15:00,139.271,139.332,139.241,139.33,1108699996.0
2005-12-30 08:30:00,139.327,139.373,139.265,139.351,1525599996.0
2005-12-30 08:45:00,139.359,139.4,139.325,139.396,1369799994.0
2005-12-30 09:00:00,139.388,139.47,139.354,139.368,1241999998.0
2005-12-30 09:15:00,139.362,139.38,139.281,139.323,1223500006.0
2005-12-30 09:30:00,139.333,139.333,139.245,139.27,1387599995.0
2005-12-30 09:45:00,139.275,139.358,139.215,139.351,1232999998.0
2005-12-30 10:00:00,139.347,139.389,139.274,139.336,1662699993.0
2005-12-30 10:15:00,139.335,139.337,139.076,139.11,1575299998.0
2005-12-30 10:30:00,139.115,139.115,138.989,139.02,1355999995.0
2005-12-30 10:45:00,139.018,139.081,138.92,138.951,1477299997.0
2005-12-30 11:00:00,138.972,138.981,138.845,138.85,1324299997.0
2005-12-30 11:15:00,138.842,138.969,138.829,138.953,1451100000.0
2005-12-30 11:30:00,138.949,138.968,138.898,138.91,1149099991.0
2005-12-30 11:45:00,138.916,138.924,138.848,138.868,1420799998.0
2005-12-30 12:00:00,138.86,138.91,138.855,138.872,1835199993.0
2005-12-30 12:15:00,138.865,138.9,138.851,138.882,1291900000.0
2005-12-30 12:30:00,138.886,138.993,138.883,138.943,1157499994.0
2005-12-30 12:45:00,138.95,138.98,138.913,138.972,1679100005.0
2005-12-30 13:00:00,138.978,139.018,138.956,138.962,1260899993.0
2005-12-30 13:15:00,138.959,139.109,138.941,139.095,1480300005.0
2005-12-30 13:30:00,139.09,139.117,139.025,139.096,1291500001.0
2005-12-30 13:45:00,139.06,139.125,138.995,139.124,1154500002.0
2005-12-30 14:00:00,139.11,139.132,139.078,139.095,1314900001.0
2005-12-30 14:15:00,139.096,139.124,138.964,138.97,1290300015.0
2005-12-30 14:30:00,138.958,138.976,138.75,138.843,1538599993.0
2005-12-30 14:45:00,138.828,138.868,138.786,138.856,1281399994.0
2005-12-30 15:00:00,138.875,138.929,138.842,138.866,1302000001.0
2005-12-30 15:15:00,138.859,138.981,138.842,138.895,1354499997.0
2005-12-30 15:30:00,138.895,138.91,138.744,138.745,1440799999.0
2005-12-30 15:45:00,138.741,138.762,138.699,138.745,1210899998.0
2005-12-30 16:00:00,138.752,138.839,138.752,138.832,1548299993.0
2005-12-30 16:15:00,138.825,138.857,138.744,138.787,1325500003.0
2005-12-30 16:30:00,138.794,139.04,138.778,138.965,1461700004.0
2005-12-30 16:45:00,138.968,139.13,138.957,139.066,1354799992.0
2005-12-30 17:00:00,139.075,139.109,138.932,138.932,1344599998.0
2005-12-30 17:15:00,138.923,139.015,138.891,138.985,1416299997.0
2005-12-30 17:30:00,138.981,139.03,138.928,138.963,1228100000.0
2005-12-30 17:45:00,138.96,139.211,138.941,139.208,1235399996.0
2005-12-30 18:00:00,139.243,139.3,139.199,139.199,19477499988.0
2005-12-30 18:15:00,139.197,139.471,139.177,139.405,15942999962.0
2005-12-30 18:30:00,139.405,139.514,139.321,139.371,11758399985.0
2005-12-30 18:45:00,139.368,139.579,139.357,139.576,9350300002.0
2005-12-30 19:00:00,139.585,139.632,139.489,139.567,7513200003.0
2005-12-30 19:15:00,139.563,139.627,139.536,139.618,8290700011.0
2005-12-30 19:30:00,139.62,139.629,139.437,139.447,9000999992.0
2005-12-30 19:45:00,139.445,139.585,139.42,139.581,6195399994.0
2005-12-30 20:00:00,139.597,139.614,139.512,139.563,6856699991.0
2005-12-30 20:15:00,139.565,139.612,139.527,139.561,7725899960.0
2005-12-30 20:30:00,139.561,139.623,139.518,139.553,11125999989.0
2005-12-30 20:45:00,139.552,139.587,139.523,139.579,11564099989.0
2005-12-30 21:00:00,139.577,139.591,139.53,139.588,8878599995.0
2005-12-30 21:15:00,139.587,139.591,139.54,139.555,8405499984.0
2005-12-30 21:30:00,139.552,139.59,139.515,139.531,3924599984.0
2005-12-30 21:45:00,139.532,139.636,139.509,139.636,2446700002.0
2005-12-30 22:00:00,139.641,139.67,139.578,139.628,2471999985.0
2005-12-30 22:15:00,139.63,139.675,139.599,139.62,3011999999.0
2005-12-30 22:30:00,139.616,139.63,139.6,139.602,3346099992.0
2005-12-30 22:45:00,139.606,139.66,139.593,139.604,2862600003.0
2005-12-30 23:00:00,139.62,139.63,139.55,139.63,1342299996.0
2005-12-30 23:15:00,139.643,139.655,139.571,139.635,1063799993.0
2005-12-30 23:30:00,139.635,139.644,139.573,139.576,1199899999.0
2005-12-30 23:45:00,139.564,139.581,139.457,139.467,1286699998.0
2006-01-02 00:00:00,139.467,139.493,139.462,139.482,1014899999.0
2006-01-02 00:15:00,139.483,139.494,139.465,139.478,1132300007.0
2006-01-02 00:30:00,139.478,139.492,139.465,139.478,1529899995.0
2006-01-02 00:45:00,139.483,139.492,139.467,139.469,1234099993.0
2006-01-02 01:00:00,139.467,139.492,139.464,139.479,1298199993.0
2006-01-02 01:15:00,139.48,139.493,139.468,139.491,1358100002.0
2006-01-02 01:30:00,139.479,139.491,139.465,139.471,1725399985.0
2006-01-02 01:45:00,139.48,139.492,139.463,139.487,1265199997.0
2006-01-02 02:00:00,139.488,139.493,139.468,139.483,1330200001.0
2006-01-02 02:15:00,139.481,139.49,139.467,139.48,1476399995.0
2006-01-02 02:30:00,139.473,139.492,139.468,139.475,1161200000.0
2006-01-02 02:45:00,139.473,139.492,139.456,139.468,1345299992.0
2006-01-02 03:00:00,139.472,139.489,139.467,139.47,1150300001.0
2006-01-02 03:15:00,139.486,139.493,139.463,139.474,1320699998.0
2006-01-02 03:30:00,139.478,139.492,139.468,139.476,912799997.0
2006-01-02 03:45:00,139.483,139.491,139.464,139.479,1254399996.0
2006-01-02 04:00:00,139.48,139.49,139.467,139.477,1292600004.0
2006-01-02 04:15:00,139.475,139.49,139.466,139.468,1344999997.0
2006-01-02 04:30:00,139.487,139.494,139.468,139.494,972199993.0
2006-01-02 04:45:00,139.486,139.491,139.465,139.473,1342499998.0
2006-01-02 05:00:00,139.481,139.495,139.467,139.488,1144200001.0
2006-01-02 05:15:00,139.479,139.491,139.466,139.487,1185399989.0
2006-01-02 05:30:00,139.482,139.492,139.465,139.48,1327699997.0
2006-01-02 05:45:00,139.482,139.491,139.467,139.472,1358800001.0
2006-01-02 06:00:00,139.465,139.496,139.465,139.485,1189699995.0
2006-01-02 06:15:00,139.492,139.492,139.464,139.475,1366800001.0
2006-01-02 06:30:00,139.473,139.49,139.464,139.487,1398600003.0
2006-01-02 06:45:00,139.485,139.493,139.469,139.473,1630899996.0
2006-01-02 07:00:00,139.485,139.492,139.47,139.479,1358799995.0
2006-01-02 07:15:00,139.467,139.492,139.467,139.475,1092600009.0
2006-01-02 07:30:00,139.469,139.491,139.462,139.484,1385399998.0
2006-01-02 07:45:00,139.485,139.491,139.468,139.485,1301299996.0
2006-01-02 08:00:00,139.482,139.494,139.468,139.473,1200999998.0
2006-01-02 08:15:00,139.475,139.492,139.463,139.479,1569699998.0
2006-01-02 08:30:00,139.473,139.492,139.468,139.492,1493199996.0
2006-01-02 08:45:00,139.483,139.496,139.467,139.495,1439300005.0
2006-01-02 09:00:00,139.485,139.491,139.467,139.48,1377999995.0
2006-01-02 09:15:00,139.485,139.491,139.466,139.482,1742199993.0
2006-01-02 09:30:00,139.48,139.492,139.463,139.483,1413399992.0
2006-01-02 09:45:00,139.486,139.492,139.466,139.487,1263999995.0
2006-01-02 10:00:00,139.477,139.493,139.465,139.479,1277599992.0
2006-01-02 10:15:00,139.482,139.493,139.465,139.486,1497699996.0
2006-01-02 10:30:00,139.492,139.492,139.463,139.473,1417499989.0
2006-01-02 10:45:00,139.48,139.493,139.466,139.48,1375199994.0
2006-01-02 11:00:00,139.479,139.494,139.468,139.485,1544099995.0
2006-01-02 11:15:00,139.477,139.491,139.46,139.476,1350199997.0
2006-01-02 11:30:00,139.477,139.494,139.467,139.48,1577999994.0
2006-01-02 11:45:00,139.484,139.495,139.47,139.491,1546199997.0
2006-01-02 12:00:00,139.489,139.492,139.469,139.48,1334599998.0
2006-01-02 12:15:00,139.472,139.495,139.469,139.469,1295299998.0
2006-01-02 12:30:00,139.473,139.49,139.466,139.485,1371399989.0
2006-01-02 12:45:00,139.492,139.493,139.462,139.473,1421000003.0
2006-01-02 13:00:00,139.482,139.489,139.468,139.48,1307500005.0
2006-01-02 13:15:00,139.475,139.493,139.468,139.471,1218299986.0
2006-01-02 13:30:00,139.475,139.496,139.464,139.485,1518799996.0
2006-01-02 13:45:00,139.487,139.494,139.468,139.477,1622700000.0
2006-01-02 14:00:00,139.484,139.491,139.463,139.487,1793299993.0
2006-01-02 14:15:00,139.485,139.495,139.465,139.476,1453400003.0
2006-01-02 14:30:00,139.475,139.495,139.463,139.48,1412499997.0
2006-01-02 14:45:00,139.478,139.492,139.466,139.474,1234999998.0
2006-01-02 15:00:00,139.489,139.49,139.465,139.48,1335699995.0
2006-01-02 15:15:00,139.467,139.492,139.467,139.492,1338299998.0
2006-01-02 15:30:00,139.485,139.492,139.463,139.467,1361599990.0
2006-01-02 15:45:00,139.48,139.492,139.467,139.475,1286999991.0
2006-01-02 16:00:00,139.474,139.493,139.458,139.48,1692400002.0
2006-01-02 16:15:00,139.486,139.494,139.465,139.472,1130699999.0
2006-01-02 16:30:00,139.477,139.491,139.467,139.482,1289099995.0
2006-01-02 16:45:00,139.483,139.492,139.468,139.47,1619299999.0
2006-01-02 17:00:00,139.47,139.491,139.464,139.478,1281000005.0
2006-01-02 17:15:00,139.482,139.493,139.469,139.485,1336099997.0
2006-01-02 17:30:00,139.482,139.493,139.469,139.488,1223999993.0
2006-01-02 17:45:00,139.485,139.494,139.467,139.482,1047599995.0
2006-01-02 18:00:00,139.482,139.495,139.12,139.493,18240899937.0
2006-01-02 18:15:00,139.492,139.496,139.467,139.477,15284599969.0
2006-01-02 18:30:00,139.481,139.496,139.468,139.484,12006599978.0
2006-01-02 18:45:00,139.47,139.499,139.464,139.473,9490800005.0
2006-01-02 19:00:00,139.47,139.495,139.461,139.48,7711499980.0
2006-01-02 19:15:00,139.476,139.493,139.464,139.477,8643300002.0
2006-01-02 19:30:00,139.481,139.493,139.466,139.486,8885799988.0
2006-01-02 19:45:00,139.479,139.495,139.465,139.471,6218300003.0
2006-01-02 20:00:00,139.472,139.495,139.468,139.482,6628399986.0
2006-01-02 20:15:00,139.492,139.492,139.464,139.483,7759500001.0
2006-01-02 20:30:00,139.477,139.493,139.46,139.48,10665599977.0
2006-01-02 20:45:00,139.482,139.494,139.463,139.48,11191099973.0
2006-01-02 21:00:00,139.489,139.493,139.462,139.48,8256999994.0
2006-01-02 21:15:00,139.48,139.495,139.46,139.473,8307699992.0
2006-01-02 21:30:00,139.472,139.494,139.465,139.478,4046999995.0
2006-01-02 21:45:00,139.477,139.498,139.465,139.481,2683899994.0
2006-01-02 22:00:00,139.483,139.492,139.47,139.47,2804699989.0
2006-01-02 22:15:00,139.474,139.491,139.469,139.486,2769699988.0
2006-01-02 22:30:00,139.486,139.489,139.463,139.481,3185400013.0
2006-01-02 22:45:00,139.483,139.49,139.452,139.458,2795799993.0
2006-01-02 23:00:00,139.477,139.494,139.465,139.475,1558299993.0
2006-01-02 23:15:00,139.475,139.491,139.466,139.479,1142599995.0
2006-01-02 23:30:00,139.483,139.493,139.465,139.48,1443599995.0
2006-01-02 23:45:00,139.488,139.493,139.469,139.487,1362599990.0
2006-01-03 00:00:00,139.466,139.492,139.461,139.473,1252399998.0
2006-01-03 00:15:00,139.485,139.492,139.452,139.475,1348499990.0
2006-01-03 00:30:00,139.48,139.493,139.216,139.228,1290099993.0
2006-01-03 00:45:00,139.23,139.27,139.213,139.267,1128099999.0
2006-01-03 01:00:00,139.268,139.316,139.222,139.222,1223900004.0
2006-01-03 01:15:00,139.235,139.238,139.158,139.158,1570100005.0
2006-01-03 01:30:00,139.153,139.184,139.085,139.128,1489399996.0
2006-01-03 01:45:00,139.12,139.141,139.075,139.102,1415100001.0
2006-01-03 02:00:00,139.125,139.413,139.125,139.386,1640299996.0
2006-01-03 02:15:00,139.394,139.561,139.394,139.539,1248599988.0
2006-01-03 02:30:00,139.538,139.545,139.501,139.501,1023800002.0
2006-01-03 02:45:00,139.5,139.51,139.381,139.393,1265799990.0
2006-01-03 03:00:00,139.393,139.451,139.382,139.42,1260799994.0
2006-01-03 03:15:00,139.418,139.496,139.41,139.47,1349599988.0
2006-01-03 03:30:00,139.464,139.482,139.397,139.412,1055000003.0
2006-01-03 03:45:00,139.402,139.468,139.366,139.41,1166200002.0
2006-01-03 04:00:00,139.412,139.451,139.235,139.311,1190099994.0
2006-01-03 04:15:00,139.297,139.351,139.234,139.315,1234600010.0
2006-01-03 04:30:00,139.311,139.36,139.296,139.359,1309499998.0
2006-01-03 04:45:00,139.368,139.371,139.25,139.313,1196800001.0
2006-01-03 05:00:00,139.32,139.338,139.251,139.3,1199299999.0
2006-01-03 05:15:00,139.306,139.338,139.284,139.303,1313699996.0
2006-01-03 05:30:00,139.294,139.376,139.292,139.365,859000000.0
2006-01-03 05:45:00,139.36,139.368,139.291,139.32,1096399998.0
2006-01-03 06:00:00,139.312,139.35,139.294,139.34,1148399998.0
2006-01-03 06:15:00,139.339,139.385,139.141,139.185,1539400002.0
2006-01-03 06:30:00,139.193,139.228,139.151,139.152,1056600002.0
2006-01-03 06:45:00,139.167,139.203,139.13,139.17,1271999996.0
2006-01-03 07:00:00,139.167,139.365,139.129,139.365,1563199993.0
2006-01-03 07:15:00,139.362,139.515,139.355,139.483,1414999990.0
2006-01-03 07:30:00,139.476,139.486,139.398,139.447,1626700007.0
2006-01-03 07:45:00,139.445,139.469,139.41,139.432,1377599999.0
2006-01-03 08:00:00,139.43,139.45,139.315,139.354,1247799996.0
2006-01-03 08:15:00,139.338,139.355,139.294,139.348,1234899992.0
2006-01-03 08:30:00,139.356,139.38,139.284,139.299,1524900000.0
2006-01-03 08:45:00,139.303,139.36,139.297,139.36,1663699999.0
2006-01-03 09:00:00,139.365,139.372,139.287,139.333,1582600002.0
2006-01-03 09:15:00,139.336,139.402,139.296,139.321,1553300005.0
2006-01-03 09:30:00,139.325,139.325,139.211,139.275,1183199992.0
2006-01-03 09:45:00,139.28,139.36,139.262,139.314,1327399997.0
2006-01-03 10:00:00,139.318,139.354,139.228,139.273,1506099994.0
2006-01-03 10:15:00,139.263,139.263,139.142,139.253,1532100001.0
2006-01-03 10:30:00,139.26,139.266,139.174,139.235,1353399998.0
2006-01-03 10:45:00,139.226,139.226,138.945,139.015,1202499998.0
2006-01-03 11:00:00,139.01,139.012,138.907,138.932,1216500006.0
2006-01-03 11:15:00,138.927,139.027,138.9,139.015,1229200008.0
2006-01-03 11:30:00,139.027,139.061,139.01,139.046,1549100010.0
2006-01-03 11:45:00,139.052,139.207,139.05,139.151,1519599999.0
2006-01-03 12:00:00,139.147,139.193,139.016,139.039,1571099993.0
2006-01-03 12:15:00,139.041,139.209,139.041,139.181,1259499998.0
2006-01-03 12:30:00,139.175,139.291,139.151,139.289,1406200004.0
2006-01-03 12:45:00,139.3,139.377,139.26,139.308,1190399999.0
2006-01-03 13:00:00,139.309,139.33,139.222,139.308,1323600002.0
2006-01-03 13:15:00,139.308,139.374,139.308,139.351,1543599984.0
2006-01-03 13:30:00,139.36,139.394,139.315,139.355,1510700009.0
2006-01-03 13:45:00,139.35,139.355,139.273,139.354,805299999.0
2006-01-03 14:00:00,139.348,139.351,139.29,139.343,1679999996.0
2006-01-03 14:15:00,139.34,139.453,139.34,139.412,1313599993.0
2006-01-03 14:30:00,139.381,139.386,139.327,139.361,1396399990.0
2006-01-03 14:45:00,139.357,139.357,139.244,139.244,1018300003.0
2006-01-03 15:00:00,139.262,139.452,139.262,139.433,1360899991.0
2006-01-03 15:15:00,139.419,139.556,139.419,139.5,1396199995.0
2006-01-03 15:30:00,139.498,139.547,139.491,139.501,1801499998.0
2006-01-03 15:45:00,139.504,139.551,139.463,139.519,1044800002.0
2006-01-03 16:00:00,139.517,139.528,139.337,139.389,1442699999.0
2006-01-03 16:15:00,139.398,139.498,139.367,139.498,1265999987.0
2006-01-03 16:30:00,139.522,139.682,139.522,139.648,1477299989.0
2006-01-03 16:45:00,139.67,139.732,139.574,139.679,1448599997.0
2006-01-03 17:00:00,139.677,139.782,139.531,139.57,1484800001.0
2006-01-03 17:15:00,139.568,139.753,139.565,139.605,1263800001.0
2006-01-03 17:30:00,139.585,139.623,139.498,139.534,1323500002.0
2006-01-03 17:45:00,139.539,139.772,139.519,139.687,1309000000.0
2006-01-03 18:00:00,139.688,139.704,139.27,139.535,18995899995.0
2006-01-03 18:15:00,139.535,139.55,139.441,139.455,15523899982.0
2006-01-03 18:30:00,139.449,139.468,139.291,139.303,11097900015.0
2006-01-03 18:45:00,139.307,139.393,139.305,139.362,9676500003.0
2006-01-03 19:00:00,139.357,139.375,139.24,139.288,7372800001.0
2006-01-03 19:15:00,139.285,139.32,139.263,139.281,8360799998.0
2006-01-03 19:30:00,139.282,139.316,139.18,139.282,8992099966.0
2006-01-03 19:45:00,139.281,139.474,139.279,139.42,6281200005.0
2006-01-03 20:00:00,139.428,139.52,139.427,139.48,6357100010.0
2006-01-03 20:15:00,139.48,139.498,139.443,139.481,7816499975.0
2006-01-03 20:30:00,139.483,139.531,139.435,139.442,11177599984.0
2006-01-03 20:45:00,139.44,139.544,139.42,139.521,11768099961.0
2006-01-03 21:00:00,139.519,139.555,139.413,139.495,8414799969.0
2006-01-03 21:15:00,139.499,139.599,139.475,139.498,8516599977.0
2006-01-03 21:30:00,139.49,139.612,139.457,139.538,4193999991.0
2006-01-03 21:45:00,139.54,139.547,139.449,139.522,2526900003.0
2006-01-03 22:00:00,139.52,139.549,139.499,139.529,2941500001.0
2006-01-03 22:15:00,139.528,139.692,139.518,139.65,2505399998.0
2006-01-03 22:30:00,139.669,139.802,139.669,139.77,3246500006.0
2006-01-03 22:45:00,139.778,139.819,139.578,139.587,2660799999.0
2006-01-03 23:00:00,139.607,139.67,139.591,139.592,1402299998.0
2006-01-03 23:15:00,139.589,139.592,139.462,139.468,1219700006.0
2006-01-03 23:30:00,139.458,139.545,139.458,139.54,1348099994.0
2006-01-03 23:45:00,139.539,139.639,139.531,139.595,1292899999.0
2006-01-04 00:00:00,139.582,139.595,139.445,139.447,1779600005.0
2006-01-04 00:15:00,139.482,139.567,139.435,139.533,1376700007.0
2006-01-04 00:30:00,139.53,139.565,139.509,139.547,1146600004.0
2006-01-04 00:45:00,139.553,139.637,139.553,139.635,1451899989.0
2006-01-04 01:00:00,139.625,139.715,139.621,139.696,1225600000.0
2006-01-04 01:15:00,139.712,139.771,139.685,139.771,1300099992.0
2006-01-04 01:30:00,139.77,139.804,139.717,139.737,1511199992.0
2006-01-04 01:45:00,139.735,139.735,139.393,139.497,1238499997.0
2006-01-04 02:00:00,139.493,139.63,139.466,139.466,1409300003.0
2006-01-04 02:15:00,139.474,139.654,139.448,139.635,1370599994.0
2006-01-04 02:30:00,139.631,139.685,139.576,139.678,1232800002.0
2006-01-04 02:45:00,139.674,139.702,139.553,139.616,1213700003.0
2006-01-04 03:00:00,139.623,139.639,139.573,139.595,1269999996.0
2006-01-04 03:15:00,139.606,139.707,139.595,139.656,1405599999.0
2006-01-04 03:30:00,139.647,139.66,139.578,139.625,1159700008.0
2006-01-04 03:45:00,139.645,139.696,139.638,139.643,1320799994.0
2006-01-04 04:00:00,139.637,139.911,139.632,139.705,1426500001.0
2006-01-04 04:15:00,139.648,139.683,139.539,139.648,1558700005.0
2006-01-04 04:30:00,139.645,139.697,139.617,139.669,1231900010.0
2006-01-04 04:45:00,139.662,139.736,139.662,139.719,1348699988.0
2006-01-04 05:00:00,139.723,139.748,139.625,139.673,1495799989.0
2006-01-04 05:15:00,139.681,139.71,139.584,139.654,1262100001.0
2006-01-04 05:30:00,139.652,139.697,139.646,139.685,1155800001.0
2006-01-04 05:45:00,139.69,139.694,139.602,139.61,1380500000.0
2006-01-04 06:00:00,139.603,139.651,139.572,139.596,1372399994.0
2006-01-04 06:15:00,139.601,139.656,139.571,139.608,1350699991.0
2006-01-04 06:30:00,139.609,139.638,139.574,139.585,1173999998.0
2006-01-04 06:45:00,139.597,139.647,139.589,139.647,1614300008.0
2006-01-04 07:00:00,139.65,139.655,139.593,139.6,1657599994.0
2006-01-04 07:15:00,139.602,139.633,139.569,139.581,1201699998.0
2006-01-04 07:30:00,139.579,139.608,139.542,139.56,1358100002.0
2006-01-04 07:45:00,139.557,139.645,139.552,139.605,1113299987.0
2006-01-04 08:00:00,139.602,139.648,139.558,139.562,1551699993.0
2006-01-04 08:15:00,139.561,139.606,139.503,139.589,1510799994.0
2006-01-04 08:30:00,139.594,139.606,139.515,139.548,1455900000.0
2006-01-04 08:45:00,139.547,139.573,139.451,139.451,1579399989.0
2006-01-04 09:00:00,139.43,139.638,139.411,139.636,1382500001.0
2006-01-04 09:15:00,139.647,139.722,139.634,139.665,1253300000.0
2006-01-04 09:30:00,139.667,139.752,139.645,139.742,1383500003.0
2006-01-04 09:45:00,139.747,139.749,139.7,139.705,1493899998.0
2006-01-04 10:00:00,139.69,139.714,139.583,139.608,1709300001.0
2006-01-04 10:15:00,139.614,139.732,139.614,139.732,1479099998.0
2006-01-04 10:30:00,139.735,139.837,139.68,139.82,1432000006.0
2006-01-04 10:45:00,139.8,139.822,139.661,139.711,1263199988.0
2006-01-04 11:00:00,139.729,139.738,139.591,139.734,1560000002.0
2006-01-04 11:15:00,139.732,140.274,139.721,140.024,1687499989.0
2006-01-04 11:30:00,140.018,140.353,140.008,140.171,1564200006.0
2006-01-04 11:45:00,140.169,140.19,140.005,140.02,1280800000.0
2006-01-04 12:00:00,140.024,140.119,139.985,140.11,1429100002.0
2006-01-04 12:15:00,140.106,140.167,140.085,140.146,1184999994.0
2006-01-04 12:30:00,140.145,140.328,140.142,140.295,1396599997.0
2006-01-04 12:45:00,140.298,140.298,140.241,140.25,1366999998.0
2006-01-04 13:00:00,140.253,140.287,140.224,140.287,1277600000.0
2006-01-04 13:15:00,140.283,140.285,140.199,140.227,1102599993.0
2006-01-04 13:30:00,140.228,140.237,140.182,140.182,1273399998.0
2006-01-04 13:45:00,140.178,140.228,140.178,140.213,1191099998.0
2006-01-04 14:00:00,140.22,140.276,140.21,140.261,1413499996.0
2006-01-04 14:15:00,140.257,140.283,140.219,140.254,1226099996.0
2006-01-04 14:30:00,140.259,140.39,140.204,140.251,1211100002.0
2006-01-04 14:45:00,140.253,140.28,140.182,140.266,1336599997.0
2006-01-04 15:00:00,140.282,140.298,140.156,140.16,1575600000.0
2006-01-04 15:15:00,140.142,140.297,140.142,140.26,1510699997.0
2006-01-04 15:30:00,140.252,140.406,140.243,140.373,1553399996.0
2006-01-04 15:45:00,140.38,140.381,140.33,140.34,1503100010.0
2006-01-04 16:00:00,140.335,140.42,140.253,140.32,1288800001.0
2006-01-04 16:15:00,140.305,140.398,140.28,140.381,1380100001.0
2006-01-04 16:30:00,140.397,140.451,140.36,140.395,1312899998.0
2006-01-04 16:45:00,140.402,140.452,140.372,140.433,1284100000.0
2006-01-04 17:00:00,140.438,140.528,140.436,140.523,1290599994.0
2006-01-04 17:15:00,140.521,140.559,140.483,140.536,1039699992.0
2006-01-04 17:30:00,140.545,140.554,140.444,140.468,1454199998.0
2006-01-04 17:45:00,140.468,140.597,140.433,140.59,1453800012.0
2006-01-04 18:00:00,140.592,140.622,140.517,140.578,19278699980.0
2006-01-04 18:15:00,140.573,140.577,140.428,140.45,15978399967.0
2006-01-04 18:30:00,140.448,140.594,140.414,140.586,10999300010.0
2006-01-04 18:45:00,140.583,140.62,140.488,140.612,9348699996.0
2006-01-04 19:00:00,140.603,140.623,140.451,140.487,6914400004.0
2006-01-04 19:15:00,140.48,140.597,140.447,140.569,8299599986.0
2006-01-04 19:30:00,140.571,140.594,140.5,140.587,8916499982.0
2006-01-04 19:45:00,140.581,140.681,140.537,140.624,6623900010.0
2006-01-04 20:00:00,140.643,140.736,140.641,140.655,6589599996.0
2006-01-04 20:15:00,140.655,140.732,140.619,140.712,7861599993.0
2006-01-04 20:30:00,140.695,140.695,140.629,140.653,11168699987.0
2006-01-04 20:45:00,140.661,140.701,140.611,140.647,10564399989.0
2006-01-04 21:00:00,140.651,140.683,140.596,140.596,8837999986.0
2006-01-04 21:15:00,140.595,140.636,140.55,140.572,8755899957.0
2006-01-04 21:30:00,140.572,140.62,140.555,140.577,4451300005.0
2006-01-04 21:45:00,140.586,140.634,140.535,140.623,2349600000.0
2006-01-04 22:00:00,140.625,140.649,140.588,140.61,2878699997.0
2006-01-04 22:15:00,140.613,140.659,140.591,140.621,2544399992.0
2006-01-04 22:30:00,140.625,140.701,140.623,140.628,3191800008.0
2006-01-04 22:45:00,140.621,140.671,140.598,140.615,2619300008.0
2006-01-04 23:00:00,140.634,140.655,140.623,140.65,1089299998.0
2006-01-04 23:15:00,140.648,140.72,140.624,140.682,897899996.0
2006-01-04 23:30:00,140.69,140.759,140.682,140.754,1224800008.0
2006-01-04 23:45:00,140.752,140.758,140.683,140.695,1489999996.0
2006-01-05 00:00:00,140.682,140.695,140.575,140.641,1592799993.0
2006-01-05 00:15:00,140.617,140.697,140.552,140.692,1289499996.0
2006-01-05 00:30:00,140.69,140.691,140.577,140.598,1308800004.0
2006-01-05 00:45:00,140.601,140.64,140.595,140.595,1211100002.0
2006-01-05 01:00:00,140.595,140.713,140.595,140.667,1425099994.0
2006-01-05 01:15:00,140.681,140.815,140.678,140.784,1148999999.0
2006-01-05 01:30:00,140.783,140.861,140.747,140.84,1646200000.0
2006-01-05 01:45:00,140.842,140.842,140.759,140.77,1564599996.0
2006-01-05 02:00:00,140.763,140.816,140.727,140.76,1301299986.0
2006-01-05 02:15:00,140.765,140.855,140.756,140.824,1085799997.0
2006-01-05 02:30:00,140.815,140.858,140.783,140.793,1300799998.0
2006-01-05 02:45:00,140.803,140.824,140.747,140.798,1773999998.0
2006-01-05 03:00:00,140.799,140.839,140.728,140.833,1423499994.0
2006-01-05 03:15:00,140.824,140.841,140.786,140.808,1458199996.0
2006-01-05 03:30:00,140.798,140.841,140.772,140.772,1378099990.0
2006-01-05 03:45:00,140.783,140.811,140.731,140.75,1342099997.0
2006-01-05 04:00:00,140.755,140.807,140.738,140.742,1141699998.0
2006-01-05 04:15:00,140.737,140.77,140.681,140.69,1197599999.0
2006-01-05 04:30:00,140.703,140.721,140.65,140.662,1202599997.0
2006-01-05 04:45:00,140.648,140.668,140.588,140.608,864700007.0
2006-01-05 05:00:00,140.608,140.655,140.589,140.62,1109200004.0
2006-01-05 05:15:00,140.629,140.632,140.575,140.59,1044599999.0
2006-01-05 05:30:00,140.58,140.602,140.545,140.573,934699997.0
2006-01-05 05:45:00,140.57,140.604,140.555,140.598,1136900004.0
2006-01-05 06:00:00,140.593,140.615,140.491,140.546,1064500001.0
2006-01-05 06:15:00,140.539,140.595,140.507,140.579,1147799998.0
2006-01-05 06:30:00,140.581,140.588,140.511,140.512,939899999.0
2006-01-05 06:45:00,140.52,140.52,140.445,140.5,1317099996.0
2006-01-05 07:00:00,140.502,140.547,140.46,140.505,1402400001.0
2006-01-05 07:15:00,140.499,140.597,140.499,140.59,1101600001.0
2006-01-05 07:30:00,140.595,140.635,140.558,140.615,1264899991.0
2006-01-05 07:45:00,140.603,140.668,140.578,140.665,1331400009.0
2006-01-05 08:00:00,140.665,140.681,140.624,140.63,1340899998.0
2006-01-05 08:15:00,140.635,140.673,140.552,140.552,1268299998.0
2006-01-05 08:30:00,140.548,140.589,140.515,140.583,1750899991.0
2006-01-05 08:45:00,140.582,140.6,140.409,140.421,1453399998.0
2006-01-05 09:00:00,140.409,140.409,140.195,140.238,1278999996.0
2006-01-05 09:15:00,140.217,140.217,139.987,140.013,1028400002.0
2006-01-05 09:30:00,140.037,140.128,140.014,140.078,1352900000.0
2006-01-05 09:45:00,140.061,140.124,140.006,140.072,1287300008.0
2006-01-05 10:00:00,140.069,140.124,140.062,140.085,1383500003.0
2006-01-05 10:15:00,140.077,140.13,140.045,140.13,1461999998.0
2006-01-05 10:30:00,140.131,140.14,140.025,140.133,1372799996.0
2006-01-05 10:45:00,140.15,140.323,140.14,140.267,1289200000.0
2006-01-05 11:00:00,140.264,140.264,140.185,140.235,1672399997.0
2006-01-05 11:15:00,140.23,140.314,140.218,140.311,1507499989.0
2006-01-05 11:30:00,140.322,140.486,140.253,140.486,1599700000.0
2006-01-05 11:45:00,140.499,140.578,140.479,140.535,1536799993.0
2006-01-05 12:00:00,140.529,140.574,140.522,140.55,1379899996.0
2006-01-05 12:15:00,140.543,140.67,140.542,140.635,1323799999.0
2006-01-05 12:30:00,140.633,140.67,140.535,140.619,1225299993.0
2006-01-05 12:45:00,140.628,140.628,140.453,140.506,1613399992.0
2006-01-05 13:00:00,140.519,140.575,140.467,140.48,1028399997.0
2006-01-05 13:15:00,140.477,140.639,140.474,140.637,1346199995.0
2006-01-05 13:30:00,140.627,140.627,140.511,140.511,1411300006.0
2006-01-05 13:45:00,140.511,140.533,140.432,140.491,1150799997.0
2006-01-05 14:00:00,140.488,140.536,140.453,140.536,1438699999.0
2006-01-05 14:15:00,140.534,140.594,140.498,140.58,1137000004.0
2006-01-05 14:30:00,140.566,140.603,140.521,140.598,1436599996.0
2006-01-05 14:45:00,140.592,140.633,140.513,140.513,1654799996.0
2006-01-05 15:00:00,140.528,140.536,140.285,140.291,1203400003.0
2006-01-05 15:15:00,140.267,140.45,140.243,140.431,1258699992.0
2006-01-05 15:30:00,140.413,140.537,140.358,140.387,1765299997.0
2006-01-05 15:45:00,140.383,140.407,140.304,140.314,1472300000.0
2006-01-05 16:00:00,140.318,140.383,140.298,140.364,1454400008.0
2006-01-05 16:15:00,140.358,140.48,140.329,140.369,1545600003.0
2006-01-05 16:30:00,140.367,140.424,140.349,140.413,1414899996.0
2006-01-05 16:45:00,140.42,140.434,140.273,140.273,1507400001.0
2006-01-05 17:00:00,140.271,140.367,140.241,140.314,1402100003.0
2006-01-05 17:15:00,140.307,140.368,140.264,140.288,1423500003.0
2006-01-05 17:30:00,140.291,140.331,140.161,140.173,1177000000.0
2006-01-05 17:45:00,140.182,140.191,140.041,140.092,1367399989.0
2006-01-05 18:00:00,140.088,140.281,140.059,140.265,19987499972.0
2006-01-05 18:15:00,140.268,140.279,140.185,140.215,15782399944.0
2006-01-05 18:30:00,140.216,140.35,140.199,140.34,11292199988.0
2006-01-05 18:45:00,140.327,140.359,140.264,140.308,9599000018.0
2006-01-05 19:00:00,140.302,140.328,140.268,140.287,7659999992.0
2006-01-05 19:15:00,140.283,140.292,140.162,140.23,9262999996.0
2006-01-05 19:30:00,140.237,140.386,140.18,140.295,8816700010.0
2006-01-05 19:45:00,140.301,140.331,140.211,140.258,6486599996.0
2006-01-05 20:00:00,140.27,140.319,140.188,140.292,6750300004.0
2006-01-05 20:15:00,140.295,140.308,140.189,140.2,7699799977.0
2006-01-05 20:30:00,140.198,140.269,140.173,140.267,10461999975.0
2006-01-05 20:45:00,140.277,140.317,140.259,140.269,10763299990.0
2006-01-05 21:00:00,140.269,140.326,140.264,140.291,8543499998.0
2006-01-05 21:15:00,140.285,140.312,140.258,140.303,8783799955.0
2006-01-05 21:30:00,140.305,140.382,140.305,140.341,4094699991.0
2006-01-05 21:45:00,140.34,140.35,140.28,140.3,2434599983.0
2006-01-05 22:00:00,140.302,140.327,140.238,140.278,2725299997.0
2006-01-05 22:15:00,140.279,140.288,140.167,140.212,2783699996.0
2006-01-05 22:30:00,140.213,140.26,140.183,140.252,3291899991.0
2006-01-05 22:45:00,140.249,140.265,140.191,140.204,2527299999.0
2006-01-05 23:00:00,140.23,140.281,140.212,140.275,1315499995.0
2006-01-05 23:15:00,140.275,140.283,140.234,140.271,1287199998.0
2006-01-05 23:30:00,140.272,140.302,140.246,140.255,1257199992.0
2006-01-05 23:45:00,140.248,140.381,140.238,140.365,1492799996.0
2006-01-06 00:00:00,140.352,140.459,140.344,140.36,1557799996.0
2006-01-06 00:15:00,140.353,140.391,140.333,140.37,1474599991.0
2006-01-06 00:30:00,140.372,140.406,140.341,140.387,1383200004.0
2006-01-06 00:45:00,140.383,140.425,140.353,140.419,1349999998.0
2006-01-06 01:00:00,140.42,140.427,140.383,140.412,1180899997.0
2006-01-06 01:15:00,140.422,140.443,140.394,140.394,1273999996.0
2006-01-06 01:30:00,140.401,140.474,140.345,140.395,1601399997.0
2006-01-06 01:45:00,140.386,140.427,140.329,140.388,1476599993.0
2006-01-06 02:00:00,140.392,140.41,140.288,140.331,1549400003.0
2006-01-06 02:15:00,140.344,140.411,140.336,140.376,1447199998.0
2006-01-06 02:30:00,140.37,140.456,140.369,140.4,1460400000.0
2006-01-06 02:45:00,140.392,140.403,140.256,140.382,1273099991.0
2006-01-06 03:00:00,140.388,140.451,140.324,140.426,1102600001.0
2006-01-06 03:15:00,140.443,140.526,140.441,140.519,1563300010.0
2006-01-06 03:30:00,140.517,140.545,140.45,140.498,1276800001.0
2006-01-06 03:45:00,140.513,140.516,140.395,140.428,959600002.0
2006-01-06 04:00:00,140.42,140.443,140.359,140.371,1147199999.0
2006-01-06 04:15:00,140.367,140.45,140.359,140.439,1363500003.0
2006-01-06 04:30:00,140.443,140.446,140.407,140.428,1020199999.0
2006-01-06 04:45:00,140.423,140.468,140.423,140.46,944700001.0
2006-01-06 05:00:00,140.457,140.463,140.404,140.409,897199994.0
2006-01-06 05:15:00,140.416,140.427,140.376,140.387,1093600001.0
2006-01-06 05:30:00,140.382,140.393,140.356,140.36,1044700002.0
2006-01-06 05:45:00,140.367,140.416,140.367,140.39,1547600008.0
2006-01-06 06:00:00,140.383,140.406,140.3,140.329,1113600000.0
2006-01-06 06:15:00,140.328,140.335,140.286,140.3,1009399997.0
2006-01-06 06:30:00,140.303,140.376,140.3,140.325,1169199997.0
2006-01-06 06:45:00,140.332,140.392,140.332,140.372,1386999993.0
2006-01-06 07:00:00,140.38,140.38,140.332,140.345,1493999994.0
2006-01-06 07:15:00,140.339,140.371,140.326,140.339,1376200002.0
2006-01-06 07:30:00,140.341,140.37,140.335,140.342,1278200006.0
2006-01-06 07:45:00,140.335,140.345,140.268,140.275,1079400002.0
2006-01-06 08:00:00,140.268,140.324,140.264,140.3,1338199993.0
2006-01-06 08:15:00,140.299,140.373,140.295,140.36,1284999991.0
2006-01-06 08:30:00,140.36,140.385,140.334,140.345,1653199998.0
2006-01-06 08:45:00,140.342,140.349,140.269,140.307,1337099995.0
2006-01-06 09:00:00,140.303,140.355,140.247,140.298,1391799989.0
2006-01-06 09:15:00,140.297,140.374,140.29,140.331,1385500000.0
2006-01-06 09:30:00,140.345,140.375,140.283,140.375,1335000000.0
2006-01-06 09:45:00,140.392,140.397,140.246,140.377,1207999993.0
2006-01-06 10:00:00,140.38,140.385,140.336,140.344,1302800002.0
2006-01-06 10:15:00,140.34,140.361,140.301,140.354,1461900001.0
2006-01-06 10:30:00,140.353,140.441,140.326,140.414,1284599996.0
2006-01-06 10:45:00,140.414,140.465,140.38,140.46,1347200000.0
2006-01-06 11:00:00,140.478,140.504,140.438,140.487,1313099993.0
2006-01-06 11:15:00,140.482,140.534,140.434,140.435,1384899999.0
2006-01-06 11:30:00,140.437,140.459,140.402,140.41,1458899998.0
2006-01-06 11:45:00,140.407,140.415,140.362,140.39,1630800002.0
2006-01-06 12:00:00,140.39,140.413,140.368,140.401,1697099994.0
2006-01-06 12:15:00,140.395,140.43,140.387,140.398,1349599993.0
2006-01-06 12:30:00,140.395,140.545,140.378,140.515,1298700006.0
2006-01-06 12:45:00,140.52,140.525,140.47,140.497,1217599991.0
2006-01-06 13:00:00,140.5,140.596,140.489,140.592,1083099999.0
2006-01-06 13:15:00,140.588,140.619,140.45,140.468,1447399998.0
2006-01-06 13:30:00,140.472,140.505,140.445,140.498,1414900002.0
2006-01-06 13:45:00,140.493,140.511,140.436,140.46,1074400004.0
2006-01-06 14:00:00,140.468,140.497,140.432,140.45,1750600002.0
2006-01-06 14:15:00,140.45,140.465,140.364,140.417,1381199993.0
2006-01-06 14:30:00,140.412,140.422,140.232,140.276,1376799994.0
2006-01-06 14:45:00,140.275,140.305,140.187,140.202,1346300003.0
2006-01-06 15:00:00,140.217,140.249,140.172,140.18,1602400001.0
2006-01-06 15:15:00,140.185,140.266,140.185,140.229,1322999995.0
2006-01-06 15:30:00,140.225,140.455,140.153,140.155,1815899993.0
2006-01-06 15:45:00,140.167,140.225,139.646,139.648,1529299998.0
2006-01-06 16:00:00,139.66,139.73,139.235,139.284,1268099997.0
2006-01-06 16:15:00,139.312,139.377,139.227,139.367,1589099999.0
2006-01-06 16:30:00,139.377,139.428,139.338,139.422,1437799995.0
2006-01-06 16:45:00,139.432,139.472,139.266,139.266,1621600000.0
2006-01-06 17:00:00,139.27,139.403,139.247,139.28,1521400000.0
2006-01-06 17:15:00,139.244,139.263,139.018,139.237,1401699994.0
2006-01-06 17:30:00,139.237,139.353,139.236,139.31,1395499989.0
2006-01-06 17:45:00,139.297,139.297,139.149,139.206,1405399996.0
2006-01-06 18:00:00,139.215,139.232,139.02,139.13,18207199994.0
2006-01-06 18:15:00,139.135,139.152,139.031,139.13,16453999983.0
2006-01-06 18:30:00,139.13,139.212,139.084,139.096,11763999957.0
2006-01-06 18:45:00,139.086,139.09,138.867,139.008,9636000008.0
2006-01-06 19:00:00,138.999,139.098,138.925,138.981,7115499972.0
2006-01-06 19:15:00,138.965,139.108,138.933,139.105,9109099965.0
2006-01-06 19:30:00,139.105,139.105,139.004,139.029,8677699980.0
2006-01-06 19:45:00,139.029,139.036,138.861,138.951,6500100010.0
2006-01-06 20:00:00,138.974,139.035,138.925,139.015,6956199995.0
2006-01-06 20:15:00,139.028,139.036,138.911,138.931,7732099983.0
2006-01-06 20:30:00,138.924,138.945,138.892,138.92,11065299978.0
2006-01-06 20:45:00,138.919,138.943,138.897,138.936,11257699991.0
2006-01-06 21:00:00,138.943,138.961,138.88,138.917,8538200001.0
2006-01-06 21:15:00,138.918,139.006,138.891,138.921,7690700010.0
2006-01-06 21:30:00,138.922,139.04,138.885,139.036,4186900000.0
2006-01-06 21:45:00,139.041,139.102,139.032,139.094,2447899991.0
2006-01-06 22:00:00,139.094,139.109,139.051,139.095,3140399998.0
2006-01-06 22:15:00,139.1,139.12,139.048,139.063,2857100000.0
2006-01-06 22:30:00,139.068,139.075,139.027,139.034,3290600017.0
2006-01-06 22:45:00,139.031,139.059,139.015,139.025,2747899976.0
2006-01-06 23:00:00,139.045,139.057,139.022,139.048,1118400000.0
2006-01-06 23:15:00,139.043,139.043,138.992,138.998,1299800002.0
2006-01-06 23:30:00,138.99,139.01,138.971,138.997,1199300002.0
2006-01-06 23:45:00,139.0,139.121,138.987,139.115,1154000004.0
2006-01-09 00:00:00,139.058,139.102,139.036,139.08,1136100002.0
2006-01-09 00:15:00,139.085,139.085,138.957,139.01,1241199995.0
2006-01-09 00:30:00,139.01,139.07,139.005,139.04,1433899992.0
2006-01-09 00:45:00,139.043,139.079,139.042,139.062,1222399997.0
2006-01-09 01:00:00,139.065,139.107,138.92,138.948,1434799992.0
2006-01-09 01:15:00,138.958,139.089,138.94,139.089,1188700002.0
2006-01-09 01:30:00,139.085,139.101,139.057,139.08,1339199995.0
2006-01-09 01:45:00,139.075,139.086,138.99,139.032,1274999998.0
2006-01-09 02:00:00,139.033,139.037,138.673,138.673,1397199994.0
2006-01-09 02:15:00,138.67,138.704,138.465,138.5,1302400005.0
2006-01-09 02:30:00,138.505,138.576,138.438,138.559,1138200001.0
2006-01-09 02:45:00,138.555,138.563,138.263,138.266,1246499991.0
2006-01-09 03:00:00,138.263,138.393,138.234,138.325,1411099994.0
2006-01-09 03:15:00,138.354,138.475,138.289,138.426,1432800002.0
2006-01-09 03:30:00,138.433,138.466,138.359,138.434,1381900000.0
2006-01-09 03:45:00,138.445,138.459,138.343,138.391,1218900001.0
2006-01-09 04:00:00,138.385,138.441,138.345,138.406,1520800001.0
2006-01-09 04:15:00,138.405,138.502,138.394,138.418,1319500003.0
2006-01-09 04:30:00,138.419,138.434,138.333,138.342,1245600007.0
2006-01-09 04:45:00,138.327,138.339,138.24,138.273,1391699991.0
2006-01-09 05:00:00,138.273,138.322,138.263,138.294,1551199994.0
2006-01-09 05:15:00,138.299,138.353,138.257,138.341,1077000000.0
2006-01-09 05:30:00,138.327,138.377,138.286,138.347,957400000.0
2006-01-09 05:45:00,138.342,138.392,138.286,138.333,1255100002.0
2006-01-09 06:00:00,138.326,138.332,138.292,138.3,1380899999.0
2006-01-09 06:15:00,138.314,138.354,138.293,138.341,1191900010.0
2006-01-09 06:30:00,138.342,138.345,138.254,138.255,1051399993.0
2006-01-09 06:45:00,138.265,138.271,138.144,138.19,1221899999.0
2006-01-09 07:00:00,138.21,138.276,138.195,138.228,1473099996.0
2006-01-09 07:15:00,138.223,138.24,138.183,138.23,1260499999.0
2006-01-09 07:30:00,138.23,138.266,138.208,138.244,1350799996.0
2006-01-09 07:45:00,138.24,138.365,138.205,138.365,1563199997.0
2006-01-09 08:00:00,138.362,138.362,138.213,138.215,1468400001.0
2006-01-09 08:15:00,138.207,138.259,138.198,138.231,1235399998.0
2006-01-09 08:30:00,138.232,138.528,138.216,138.528,1478899996.0
2006-01-09 08:45:00,138.542,138.542,138.337,138.423,1726400002.0
2006-01-09 09:00:00,138.412,138.484,138.411,138.46,1262699994.0
2006-01-09 09:15:00,138.462,138.465,138.173,138.178,1383099993.0
2006-01-09 09:30:00,138.185,138.313,138.16,138.285,1374099994.0
2006-01-09 09:45:00,138.3,138.32,138.201,138.314,1530499992.0
2006-01-09 10:00:00,138.31,138.353,138.269,138.313,1502600000.0
2006-01-09 10:15:00,138.316,138.349,138.202,138.226,1681999990.0
2006-01-09 10:30:00,138.222,138.222,137.979,137.985,1259000001.0
2006-01-09 10:45:00,137.971,137.982,137.731,137.824,1467099995.0
2006-01-09 11:00:00,137.842,137.858,137.733,137.744,1452799997.0
2006-01-09 11:15:00,137.737,137.796,137.654,137.713,1460400003.0
2006-01-09 11:30:00,137.715,137.771,137.672,137.695,1284299994.0
2006-01-09 11:45:00,137.703,137.896,137.703,137.882,1614599998.0
2006-01-09 12:00:00,137.879,137.923,137.841,137.903,1706999997.0
2006-01-09 12:15:00,137.9,137.991,137.854,137.854,1226099994.0
2006-01-09 12:30:00,137.85,137.979,137.844,137.902,1374899998.0
2006-01-09 12:45:00,137.917,137.944,137.848,137.876,1674599996.0
2006-01-09 13:00:00,137.88,137.922,137.799,137.836,1125700000.0
2006-01-09 13:15:00,137.838,137.87,137.76,137.761,1323800001.0
2006-01-09 13:30:00,137.768,137.805,137.655,137.683,1224199987.0
2006-01-09 13:45:00,137.688,137.747,137.688,137.722,1268100009.0
2006-01-09 14:00:00,137.729,137.755,137.714,137.744,1303900007.0
2006-01-09 14:15:00,137.738,137.818,137.72,137.818,1322399998.0
2006-01-09 14:30:00,137.816,137.935,137.804,137.878,1373099988.0
2006-01-09 14:45:00,137.879,137.985,137.864,137.946,1296099993.0
2006-01-09 15:00:00,137.95,137.95,137.801,137.825,1235899997.0
2006-01-09 15:15:00,137.826,137.891,137.776,137.891,1235800002.0
2006-01-09 15:30:00,137.888,137.981,137.803,137.805,1292899986.0
2006-01-09 15:45:00,137.815,137.888,137.815,137.86,1377099998.0
2006-01-09 16:00:00,137.857,137.882,137.8,137.802,1337399992.0
2006-01-09 16:15:00,137.798,137.876,137.775,137.855,1235099994.0
2006-01-09 16:30:00,137.859,137.865,137.825,137.83,1719500002.0
2006-01-09 16:45:00,137.835,137.857,137.75,137.75,1315400004.0
2006-01-09 17:00:00,137.743,137.778,137.689,137.748,1566200001.0
2006-01-09 17:15:00,137.749,137.924,137.749,137.892,1153599998.0
2006-01-09 17:30:00,137.891,138.001,137.883,137.92,1258300008.0
2006-01-09 17:45:00,137.922,138.081,137.922,138.008,1671199990.0
2006-01-09 18:00:00,137.983,138.31,137.969,138.037,19882199952.0
2006-01-09 18:15:00,138.035,138.12,137.899,138.11,15886499977.0
2006-01-09 18:30:00,138.115,138.295,138.093,138.287,11577800000.0
2006-01-09 18:45:00,138.28,138.364,138.26,138.321,9616099988.0
2006-01-09 19:00:00,138.315,138.37,138.282,138.35,7160900002.0
2006-01-09 19:15:00,138.348,138.361,138.16,138.195,8826599969.0
2006-01-09 19:30:00,138.203,138.286,138.182,138.27,8490999992.0
2006-01-09 19:45:00,138.277,138.286,138.179,138.242,5781499988.0
2006-01-09 20:00:00,138.262,138.29,138.215,138.22,6583599999.0
2006-01-09 20:15:00,138.225,138.231,138.153,138.197,8230500002.0
2006-01-09 20:30:00,138.191,138.238,138.14,138.223,11182300010.0
2006-01-09 20:45:00,138.227,138.255,138.196,138.22,10747000005.0
2006-01-09 21:00:00,138.22,138.347,138.212,138.347,8560399987.0
2006-01-09 21:15:00,138.344,138.344,138.254,138.31,8016199997.0
2006-01-09 21:30:00,138.31,138.324,138.285,138.289,3777799996.0
2006-01-09 21:45:00,138.293,138.358,138.245,138.28,2477399990.0
2006-01-09 22:00:00,138.29,138.305,138.24,138.281,2920200001.0
2006-01-09 22:15:00,138.28,138.305,138.177,138.199,2817299991.0
2006-01-09 22:30:00,138.198,138.234,138.171,138.222,3248899990.0
2006-01-09 22:45:00,138.224,138.245,138.123,138.127,2579200005.0
2006-01-09 23:00:00,138.144,138.147,138.03,138.102,1226999999.0
2006-01-09 23:15:00,138.1,138.188,138.095,138.169,1228299998.0
2006-01-09 23:30:00,138.168,138.22,138.152,138.165,1164000001.0
2006-01-09 23:45:00,138.175,138.365,138.164,138.365,1155400000.0
2006-01-10 00:00:00,138.352,138.365,138.238,138.355,1695199999.0
2006-01-10 00:15:00,138.342,138.399,138.286,138.337,1755100001.0
2006-01-10 00:30:00,138.365,138.429,138.36,138.384,1315699999.0
2006-01-10 00:45:00,138.378,138.398,138.351,138.358,1397199995.0
2006-01-10 01:00:00,138.356,138.372,138.271,138.296,1458899992.0
2006-01-10 01:15:00,138.309,138.362,138.297,138.323,1425099993.0
2006-01-10 01:30:00,138.32,138.325,138.258,138.312,1571900001.0
2006-01-10 01:45:00,138.305,138.305,138.246,138.267,1276399989.0
2006-01-10 02:00:00,138.267,138.418,138.245,138.41,1198800006.0
2006-01-10 02:15:00,138.427,138.436,138.357,138.372,1269500012.0
2006-01-10 02:30:00,138.37,138.384,138.306,138.325,1348400006.0
2006-01-10 02:45:00,138.328,138.347,138.28,138.284,1345000002.0
2006-01-10 03:00:00,138.269,138.28,138.191,138.241,1581000005.0
2006-01-10 03:15:00,138.233,138.233,138.125,138.193,1397099989.0
2006-01-10 03:30:00,138.185,138.318,138.185,138.309,1255299992.0
2006-01-10 03:45:00,138.316,138.316,138.185,138.185,888099996.0
2006-01-10 04:00:00,138.185,138.187,138.042,138.092,1266199994.0
2006-01-10 04:15:00,138.083,138.181,138.069,138.175,1371599997.0
2006-01-10 04:30:00,138.213,138.292,138.171,138.277,1526100000.0
2006-01-10 04:45:00,138.266,138.312,138.245,138.283,1114900006.0
2006-01-10 05:00:00,138.289,138.31,138.232,138.277,1232699999.0
2006-01-10 05:15:00,138.279,138.282,138.185,138.197,1255799994.0
2006-01-10 05:30:00,138.191,138.297,138.185,138.251,1295599997.0
2006-01-10 05:45:00,138.254,138.31,138.254,138.297,1160200003.0
2006-01-10 06:00:00,138.291,138.324,138.265,138.308,1381099992.0
2006-01-10 06:15:00,138.319,138.319,138.241,138.294,1271300010.0
2006-01-10 06:30:00,138.288,138.339,138.281,138.285,1401400006.0
2006-01-10 06:45:00,138.298,138.322,138.244,138.307,1237499991.0
2006-01-10 07:00:00,138.307,138.307,138.077,138.09,1545699997.0
2006-01-10 07:15:00,138.086,138.155,138.086,138.139,1239300000.0
2006-01-10 07:30:00,138.139,138.215,138.139,138.215,961900002.0
2006-01-10 07:45:00,138.213,138.226,138.173,138.2,1114099996.0
2006-01-10 08:00:00,138.198,138.212,138.098,138.101,1256299999.0
2006-01-10 08:15:00,138.11,138.113,138.034,138.039,1466300003.0
2006-01-10 08:30:00,138.038,138.122,138.037,138.068,1690000005.0
2006-01-10 08:45:00,138.062,138.162,138.024,138.146,1452900003.0
2006-01-10 09:00:00,138.153,138.17,138.066,138.112,1524099999.0
2006-01-10 09:15:00,138.117,138.133,137.935,137.935,1365599999.0
2006-01-10 09:30:00,137.903,137.97,137.826,137.848,1489299997.0
2006-01-10 09:45:00,137.855,138.057,137.802,138.057,1316499989.0
2006-01-10 10:00:00,138.056,138.079,137.961,138.02,1512099992.0
2006-01-10 10:15:00,138.02,138.147,137.961,137.976,1529700004.0
2006-01-10 10:30:00,137.969,138.03,137.914,137.943,1329000003.0
2006-01-10 10:45:00,137.94,137.945,137.799,137.896,1151099999.0
2006-01-10 11:00:00,137.902,137.978,137.859,137.97,1553299999.0
2006-01-10 11:15:00,137.964,138.024,137.964,138.012,1418000003.0
2006-01-10 11:30:00,138.016,138.117,137.99,138.117,1343499992.0
2006-01-10 11:45:00,138.119,138.151,138.02,138.151,1634800006.0
2006-01-10 12:00:00,138.158,138.32,138.105,138.301,1689800001.0
2006-01-10 12:15:00,138.301,138.325,138.187,138.187,1268800007.0
2006-01-10 12:30:00,138.18,138.183,138.07,138.144,1218599999.0
2006-01-10 12:45:00,138.159,138.23,138.114,138.166,1505800000.0
2006-01-10 13:00:00,138.172,138.229,138.07,138.198,1278499999.0
2006-01-10 13:15:00,138.2,138.209,138.093,138.161,1450499993.0
2006-01-10 13:30:00,138.16,138.185,138.083,138.163,1289299996.0
2006-01-10 13:45:00,138.164,138.189,138.047,138.186,976299997.0
2006-01-10 14:00:00,138.185,138.197,138.082,138.1,1583100009.0
2006-01-10 14:15:00,138.101,138.148,138.084,138.127,1314100001.0
2006-01-10 14:30:00,138.125,138.141,138.086,138.131,1408899993.0
2006-01-10 14:45:00,138.132,138.134,138.064,138.086,1717100012.0
2006-01-10 15:00:00,138.085,138.15,138.051,138.1,1702099991.0
2006-01-10 15:15:00,138.097,138.164,138.05,138.137,1284499998.0
2006-01-10 15:30:00,138.143,138.151,138.056,138.077,1486399986.0
2006-01-10 15:45:00,138.083,138.12,138.04,138.055,1464200007.0
2006-01-10 16:00:00,138.067,138.107,138.034,138.06,1254700003.0
2006-01-10 16:15:00,138.043,138.059,137.915,137.921,1483999996.0
2006-01-10 16:30:00,137.929,137.976,137.917,137.947,1556999999.0
2006-01-10 16:45:00,137.948,138.019,137.907,137.956,1668299992.0
2006-01-10 17:00:00,137.965,138.013,137.886,137.91,1351399995.0
2006-01-10 17:15:00,137.906,138.042,137.903,138.041,1261099994.0
2006-01-10 17:30:00,138.031,138.07,138.02,138.051,1421799998.0
2006-01-10 17:45:00,138.038,138.174,137.973,138.171,1272000010.0
2006-01-10 18:00:00,138.175,138.283,138.143,138.15,19825299977.0
2006-01-10 18:15:00,138.159,138.269,138.152,138.268,15392199980.0
2006-01-10 18:30:00,138.265,138.308,138.107,138.127,11819799980.0
2006-01-10 18:45:00,138.127,138.262,138.127,138.236,9387399974.0
2006-01-10 19:00:00,138.221,138.263,138.203,138.257,7144599987.0
2006-01-10 19:15:00,138.254,138.269,138.188,138.229,8676399991.0
2006-01-10 19:30:00,138.231,138.317,138.231,138.283,9298000000.0
2006-01-10 19:45:00,138.285,138.329,138.22,138.235,5837399983.0
2006-01-10 20:00:00,138.242,138.261,138.216,138.256,7225799989.0
2006-01-10 20:15:00,138.262,138.263,138.193,138.227,7461900005.0
2006-01-10 20:30:00,138.225,138.273,138.158,138.25,11386800005.0
2006-01-10 20:45:00,138.258,138.261,138.192,138.217,11572799986.0
2006-01-10 21:00:00,138.22,138.255,138.177,138.201,7955299997.0
2006-01-10 21:15:00,138.19,138.19,138.022,138.034,8584799998.0
2006-01-10 21:30:00,138.032,138.129,138.032,138.096,4166399988.0
2006-01-10 21:45:00,138.093,138.182,138.057,138.17,2547899990.0
2006-01-10 22:00:00,138.171,138.178,138.109,138.11,2765099988.0
2006-01-10 22:15:00,138.11,138.118,138.049,138.063,2387900000.0
2006-01-10 22:30:00,138.061,138.061,138.006,138.018,3412599985.0
2006-01-10 22:45:00,138.002,138.008,137.943,137.955,2584400003.0
2006-01-10 23:00:00,137.975,138.004,137.934,137.958,1163200001.0
2006-01-10 23:15:00,137.965,137.965,137.899,137.918,1043800002.0
2006-01-10 23:30:00,137.923,137.974,137.894,137.964,1124699997.0
2006-01-10 23:45:00,137.956,137.956,137.909,137.925,1492899993.0
2006-01-11 00:00:00,137.912,137.999,137.864,137.944,1618800000.0
2006-01-11 00:15:00,137.957,137.971,137.864,137.918,1796500005.0
2006-01-11 00:30:00,137.92,137.977,137.911,137.971,1282299989.0
2006-01-11 00:45:00,137.976,138.035,137.963,138.025,1266400008.0
2006-01-11 01:00:00,138.011,138.062,138.005,138.016,1571999990.0
2006-01-11 01:15:00,138.026,138.07,137.959,137.999,1423599997.0
2006-01-11 01:30:00,137.996,138.012,137.953,137.999,1480700001.0
2006-01-11 01:45:00,137.99,138.046,137.956,138.03,1424800005.0
2006-01-11 02:00:00,138.032,138.12,137.999,138.105,1227999996.0
2006-01-11 02:15:00,138.109,138.129,138.068,138.121,1342299996.0
2006-01-11 02:30:00,138.117,138.118,138.085,138.105,1376900004.0
2006-01-11 02:45:00,138.102,138.116,138.023,138.037,1349999998.0
2006-01-11 03:00:00,138.03,138.294,138.016,138.294,1335100001.0
2006-01-11 03:15:00,138.284,138.284,138.204,138.232,1342899993.0
2006-01-11 03:30:00,138.228,138.258,138.206,138.212,1080499998.0
2006-01-11 03:45:00,138.222,138.254,138.202,138.25,1230400000.0
2006-01-11 04:00:00,138.262,138.296,138.25,138.266,1527699996.0
2006-01-11 04:15:00,138.264,138.3,138.209,138.209,1125599999.0
2006-01-11 04:30:00,138.213,138.297,138.201,138.26,1424700005.0
2006-01-11 04:45:00,138.256,138.323,138.247,138.303,1209299998.0
2006-01-11 05:00:00,138.3,138.305,138.224,138.24,1231499994.0
2006-01-11 05:15:00,138.237,138.274,138.124,138.148,1293899996.0
2006-01-11 05:30:00,138.15,138.208,138.134,138.18,1112399997.0
2006-01-11 05:45:00,138.175,138.221,138.144,138.213,1149099996.0
2006-01-11 06:00:00,138.21,138.218,138.167,138.198,1236799996.0
2006-01-11 06:15:00,138.196,138.249,138.171,138.24,1278499991.0
2006-01-11 06:30:00,138.24,138.295,138.223,138.232,910199998.0
2006-01-11 06:45:00,138.241,138.25,138.188,138.2,1284999997.0
2006-01-11 07:00:00,138.205,138.23,138.19,138.214,1555900003.0
2006-01-11 07:15:00,138.203,138.44,138.196,138.328,1362000000.0
2006-01-11 07:30:00,138.314,138.345,138.252,138.283,1553199994.0
2006-01-11 07:45:00,138.277,138.403,138.272,138.397,1492099986.0
2006-01-11 08:00:00,138.388,138.504,138.384,138.417,1281699994.0
2006-01-11 08:15:00,138.408,138.442,138.405,138.425,1248400007.0
2006-01-11 08:30:00,138.429,138.47,138.401,138.419,1656299985.0
2006-01-11 08:45:00,138.423,138.442,138.4,138.401,1188100000.0
2006-01-11 09:00:00,138.391,138.394,138.264,138.282,1455199996.0
2006-01-11 09:15:00,138.292,138.294,138.197,138.251,1455099997.0
2006-01-11 09:30:00,138.258,138.346,138.235,138.322,1553600003.0
2006-01-11 09:45:00,138.325,138.372,138.306,138.31,1330299999.0
2006-01-11 10:00:00,138.311,138.327,138.241,138.257,1449699994.0
2006-01-11 10:15:00,138.258,138.31,138.217,138.3,1493100002.0
2006-01-11 10:30:00,138.311,138.345,138.229,138.277,1297699995.0
2006-01-11 10:45:00,138.297,138.363,138.274,138.332,1661500004.0
2006-01-11 11:00:00,138.324,138.36,138.27,138.332,1361399999.0
2006-01-11 11:15:00,138.313,138.369,138.313,138.335,1624900001.0
2006-01-11 11:30:00,138.335,138.356,138.224,138.269,1631599998.0
2006-01-11 11:45:00,138.27,138.334,138.265,138.283,1618899996.0
2006-01-11 12:00:00,138.283,138.315,138.248,138.281,1715900005.0
2006-01-11 12:15:00,138.281,138.421,138.28,138.395,1439199993.0
2006-01-11 12:30:00,138.394,138.406,138.193,138.194,1469699996.0
2006-01-11 12:45:00,138.193,138.247,138.146,138.149,1605200002.0
2006-01-11 13:00:00,138.158,138.191,138.073,138.084,1248800001.0
2006-01-11 13:15:00,138.088,138.136,137.916,137.938,1213399999.0
2006-01-11 13:30:00,137.944,138.078,137.939,138.036,1568399990.0
2006-01-11 13:45:00,138.038,138.144,138.031,138.129,1223499995.0
2006-01-11 14:00:00,138.143,138.143,138.009,138.04,1774599999.0
2006-01-11 14:15:00,138.042,138.115,138.028,138.088,1504500002.0
2006-01-11 14:30:00,138.094,138.185,138.094,138.143,1483899987.0
2006-01-11 14:45:00,138.15,138.216,138.15,138.168,1872999998.0
2006-01-11 15:00:00,138.179,138.269,138.155,138.269,1418700002.0
2006-01-11 15:15:00,138.266,138.282,138.208,138.222,1508400001.0
2006-01-11 15:30:00,138.226,138.237,138.135,138.213,1273999994.0
2006-01-11 15:45:00,138.208,138.287,138.17,138.259,1547399988.0
2006-01-11 16:00:00,138.26,138.32,138.233,138.301,1411799998.0
2006-01-11 16:15:00,138.302,138.32,138.18,138.186,1573100008.0
2006-01-11 16:30:00,138.19,138.236,138.112,138.205,1566700004.0
2006-01-11 16:45:00,138.208,138.217,138.128,138.177,1582000004.0
2006-01-11 17:00:00,138.176,138.235,138.165,138.235,1442800001.0
2006-01-11 17:15:00,138.223,138.333,138.188,138.322,1346200009.0
2006-01-11 17:30:00,138.32,138.32,138.247,138.28,1337799995.0
2006-01-11 17:45:00,138.28,138.327,138.192,138.192,1318299992.0
2006-01-11 18:00:00,138.183,138.35,138.154,138.277,19829400013.0
2006-01-11 18:15:00,138.278,138.313,138.195,138.28,15536499969.0
2006-01-11 18:30:00,138.28,138.318,138.091,138.157,11011600007.0
2006-01-11 18:45:00,138.158,138.34,138.144,138.261,9588999991.0
2006-01-11 19:00:00,138.263,138.437,138.237,138.39,7366699979.0
2006-01-11 19:15:00,138.385,138.437,138.323,138.327,9188199993.0
2006-01-11 19:30:00,138.327,138.328,138.245,138.317,8563899976.0
2006-01-11 19:45:00,138.319,138.434,138.305,138.358,6141299993.0
2006-01-11 20:00:00,138.362,138.398,138.297,138.377,6972699983.0
2006-01-11 20:15:00,138.375,138.39,138.312,138.385,7816699992.0
2006-01-11 20:30:00,138.393,138.448,138.368,138.432,11242699973.0
2006-01-11 20:45:00,138.434,138.453,138.402,138.403,11019399973.0
2006-01-11 21:00:00,138.405,138.466,138.353,138.374,9255299980.0
2006-01-11 21:15:00,138.38,138.42,138.36,138.37,8161399986.0
2006-01-11 21:30:00,138.367,138.403,138.34,138.356,4210499985.0
2006-01-11 21:45:00,138.358,138.374,138.303,138.365,2756799986.0
2006-01-11 22:00:00,138.351,138.369,138.322,138.325,2969000003.0
2006-01-11 22:15:00,138.327,138.414,138.309,138.398,2797999999.0
2006-01-11 22:30:00,138.39,138.403,138.352,138.358,3743299980.0
2006-01-11 22:45:00,138.356,138.381,138.324,138.342,2789100000.0
2006-01-11 23:00:00,138.362,138.397,138.347,138.389,1123400000.0
2006-01-11 23:15:00,138.39,138.406,138.368,138.393,1226200002.0
2006-01-11 23:30:00,138.39,138.43,138.36,138.384,1027299999.0
2006-01-11 23:45:00,138.385,138.454,138.38,138.405,1482700000.0
2006-01-12 00:00:00,138.392,138.447,138.327,138.404,1401799989.0
2006-01-12 00:15:00,138.36,138.666,138.352,138.653,1400599996.0
2006-01-12 00:30:00,138.662,138.711,138.61,138.688,1626200000.0
2006-01-12 00:45:00,138.689,138.691,138.586,138.619,1299999999.0
2006-01-12 01:00:00,138.608,138.65,138.582,138.608,1264600001.0
2006-01-12 01:15:00,138.62,138.642,138.554,138.624,1520699997.0
2006-01-12 01:30:00,138.625,138.684,138.624,138.675,1398399998.0
2006-01-12 01:45:00,138.674,138.733,138.66,138.721,1531999994.0
2006-01-12 02:00:00,138.728,138.752,138.677,138.746,1595899993.0
2006-01-12 02:15:00,138.752,138.766,138.672,138.759,1286099998.0
2006-01-12 02:30:00,138.762,138.771,138.653,138.664,1427499992.0
2006-01-12 02:45:00,138.656,138.684,138.558,138.667,1157100004.0
2006-01-12 03:00:00,138.663,138.667,138.562,138.584,1454400003.0
2006-01-12 03:15:00,138.578,138.675,138.561,138.66,1252599997.0
2006-01-12 03:30:00,138.655,138.729,138.655,138.686,1207899995.0
2006-01-12 03:45:00,138.688,138.708,138.578,138.601,1235400011.0
2006-01-12 04:00:00,138.594,138.611,138.542,138.585,1427199998.0
2006-01-12 04:15:00,138.575,138.576,138.529,138.539,1258999999.0
2006-01-12 04:30:00,138.546,138.583,138.519,138.573,1317999994.0
2006-01-12 04:45:00,138.564,138.593,138.555,138.571,1166999997.0
2006-01-12 05:00:00,138.567,138.583,138.496,138.515,1299700000.0
2006-01-12 05:15:00,138.527,138.591,138.52,138.589,1294299996.0
2006-01-12 05:30:00,138.578,138.597,138.556,138.582,1183300002.0
2006-01-12 05:45:00,138.58,138.594,138.512,138.543,1126999994.0
2006-01-12 06:00:00,138.532,138.561,138.528,138.542,1338500001.0
2006-01-12 06:15:00,138.539,138.556,138.502,138.505,1497100005.0
2006-01-12 06:30:00,138.511,138.535,138.466,138.501,1328299994.0
2006-01-12 06:45:00,138.503,138.518,138.468,138.478,1414900000.0
2006-01-12 07:00:00,138.477,138.546,138.45,138.489,1635499996.0
2006-01-12 07:15:00,138.482,138.502,138.439,138.482,1225500000.0
2006-01-12 07:30:00,138.485,138.525,138.474,138.494,1292299997.0
2006-01-12 07:45:00,138.486,138.524,138.436,138.443,1114999997.0
2006-01-12 08:00:00,138.433,138.494,138.4,138.494,1418400003.0
2006-01-12 08:15:00,138.502,138.502,138.416,138.42,1458299996.0
2006-01-12 08:30:00,138.415,138.45,138.345,138.405,1515200000.0
2006-01-12 08:45:00,138.41,138.414,138.348,138.368,1540099990.0
2006-01-12 09:00:00,138.355,138.405,138.339,138.371,1258500001.0
2006-01-12 09:15:00,138.365,138.365,138.285,138.315,1308599991.0
2006-01-12 09:30:00,138.315,138.317,138.24,138.29,1123799999.0
2006-01-12 09:45:00,138.292,138.443,138.278,138.411,1574799997.0
2006-01-12 10:00:00,138.399,138.501,138.397,138.441,1497499987.0
2006-01-12 10:15:00,138.424,138.478,138.405,138.424,1607299996.0
2006-01-12 10:30:00,138.42,138.424,138.376,138.385,1554800007.0
2006-01-12 10:45:00,138.381,138.424,138.373,138.418,1329400001.0
2006-01-12 11:00:00,138.418,138.422,138.028,138.212,1354599996.0
2006-01-12 11:15:00,138.215,138.399,138.215,138.264,1339500002.0
2006-01-12 11:30:00,138.261,138.395,138.25,138.325,1354099996.0
2006-01-12 11:45:00,138.325,138.344,138.265,138.313,1386400003.0
2006-01-12 12:00:00,138.328,138.33,138.147,138.186,1475199997.0
2006-01-12 12:15:00,138.162,138.23,138.151,138.151,1380699997.0
2006-01-12 12:30:00,138.147,138.202,138.109,138.145,1376100001.0
2006-01-12 12:45:00,138.156,138.156,137.993,138.02,1479600000.0
2006-01-12 13:00:00,138.031,138.042,137.951,137.964,1153599996.0
2006-01-12 13:15:00,137.932,138.007,137.89,137.97,1535600000.0
2006-01-12 13:30:00,137.967,137.982,137.879,137.963,1011900005.0
2006-01-12 13:45:00,137.963,137.989,137.929,137.953,956899991.0
2006-01-12 14:00:00,137.96,138.03,137.845,137.87,1426699983.0
2006-01-12 14:15:00,137.865,137.967,137.862,137.949,1424799994.0
2006-01-12 14:30:00,137.95,138.027,137.84,138.027,1456399999.0
2006-01-12 14:45:00,138.022,138.029,137.938,138.004,1404300002.0
2006-01-12 15:00:00,138.023,138.05,137.479,137.497,1476999998.0
2006-01-12 15:15:00,137.475,137.694,137.432,137.58,1273299995.0
2006-01-12 15:30:00,137.62,137.755,137.491,137.554,1295100000.0
2006-01-12 15:45:00,137.551,137.621,137.425,137.425,1249399994.0
2006-01-12 16:00:00,137.424,137.458,137.233,137.3,1290299995.0
2006-01-12 16:15:00,137.297,137.311,137.131,137.238,1455800002.0
2006-01-12 16:30:00,137.259,137.397,137.221,137.314,1326999998.0
2006-01-12 16:45:00,137.312,137.325,137.174,137.249,1251899995.0
2006-01-12 17:00:00,137.245,137.362,137.096,137.362,1291199995.0
2006-01-12 17:15:00,137.371,137.417,137.261,137.387,1756899998.0
2006-01-12 17:30:00,137.376,137.392,137.299,137.313,1479399989.0
2006-01-12 17:45:00,137.313,137.363,137.262,137.359,1260900002.0
2006-01-12 18:00:00,137.367,137.6,137.324,137.466,19170399945.0
2006-01-12 18:15:00,137.47,137.489,137.406,137.457,15560899988.0
2006-01-12 18:30:00,137.452,137.5,137.414,137.433,11270799997.0
2006-01-12 18:45:00,137.435,137.538,137.427,137.538,9283699974.0
2006-01-12 19:00:00,137.543,137.569,137.47,137.476,7754899983.0
2006-01-12 19:15:00,137.47,137.486,137.316,137.329,8500299984.0
2006-01-12 19:30:00,137.335,137.422,137.323,137.379,8394799976.0
2006-01-12 19:45:00,137.383,137.394,137.355,137.388,6135299992.0
2006-01-12 20:00:00,137.387,137.462,137.378,137.45,6691499985.0
2006-01-12 20:15:00,137.45,137.455,137.419,137.435,7857899997.0
2006-01-12 20:30:00,137.428,137.455,137.397,137.41,11515199978.0
2006-01-12 20:45:00,137.415,137.449,137.369,137.432,11347699968.0
2006-01-12 21:00:00,137.432,137.453,137.38,137.39,8772099976.0
2006-01-12 21:15:00,137.392,137.43,137.358,137.42,7579699969.0
2006-01-12 21:30:00,137.417,137.476,137.416,137.46,4393399997.0
2006-01-12 21:45:00,137.454,137.484,137.401,137.465,2545800008.0
2006-01-12 22:00:00,137.464,137.529,137.397,137.402,2862799994.0
2006-01-12 22:15:00,137.403,137.462,137.366,137.423,2808899988.0
2006-01-12 22:30:00,137.421,137.507,137.412,137.474,3613100006.0
2006-01-12 22:45:00,137.48,137.496,137.439,137.455,2664500003.0
2006-01-12 23:00:00,137.478,137.522,137.464,137.518,1049599996.0
2006-01-12 23:15:00,137.523,137.544,137.502,137.533,1045500001.0
2006-01-12 23:30:00,137.532,137.554,137.511,137.541,1296399992.0
2006-01-12 23:45:00,137.543,137.68,137.533,137.665,1427500001.0
2006-01-13 00:00:00,137.652,137.665,137.578,137.617,1395799998.0
2006-01-13 00:15:00,137.627,137.697,137.595,137.668,1896799999.0
2006-01-13 00:30:00,137.673,137.732,137.646,137.731,1594299990.0
2006-01-13 00:45:00,137.737,137.927,137.737,137.845,1239399998.0
2006-01-13 01:00:00,137.845,137.934,137.845,137.91,1489499993.0
2006-01-13 01:15:00,137.919,138.113,137.912,138.03,1412500000.0
2006-01-13 01:30:00,138.025,138.125,137.996,138.083,1375700000.0
2006-01-13 01:45:00,138.081,138.088,137.971,137.982,1300399994.0
2006-01-13 02:00:00,137.988,138.023,137.92,137.942,1384100001.0
2006-01-13 02:15:00,137.942,137.97,137.913,137.95,1470500002.0
2006-01-13 02:30:00,137.96,138.044,137.96,138.004,1076800004.0
2006-01-13 02:45:00,138.002,138.011,137.929,137.966,1377300007.0
2006-01-13 03:00:00,137.967,138.007,137.932,137.937,1056899996.0
2006-01-13 03:15:00,137.929,137.943,137.909,137.933,1188799998.0
2006-01-13 03:30:00,137.923,137.974,137.908,137.973,1009699996.0
2006-01-13 03:45:00,137.987,138.007,137.922,137.954,1055599995.0
2006-01-13 04:00:00,137.956,137.988,137.937,137.988,1296999991.0
2006-01-13 04:15:00,137.987,138.011,137.908,137.921,1342399996.0
2006-01-13 04:30:00,137.92,137.92,137.866,137.879,1092600002.0
2006-01-13 04:45:00,137.872,137.939,137.838,137.931,1220600002.0
2006-01-13 05:00:00,137.925,137.96,137.883,137.948,1388700012.0
2006-01-13 05:15:00,137.95,137.955,137.907,137.953,949699995.0
2006-01-13 05:30:00,137.944,137.978,137.939,137.957,1394200002.0
2006-01-13 05:45:00,137.954,137.985,137.939,137.958,1316799993.0
2006-01-13 06:00:00,137.954,137.987,137.949,137.963,1136000002.0
2006-01-13 06:15:00,137.965,138.011,137.948,138.005,1216799993.0
2006-01-13 06:30:00,138.004,138.01,137.975,137.992,1489100001.0
2006-01-13 06:45:00,138.0,138.0,137.967,137.99,1189600001.0
2006-01-13 07:00:00,138.0,138.017,137.94,138.009,1447299999.0
2006-01-13 07:15:00,138.002,138.072,137.979,138.056,1029499999.0
2006-01-13 07:30:00,138.056,138.128,138.02,138.064,1464399996.0
2006-01-13 07:45:00,138.059,138.282,138.039,138.195,1154199999.0
2006-01-13 08:00:00,138.197,138.224,138.089,138.096,1472499991.0
2006-01-13 08:15:00,138.09,138.14,138.084,138.108,1185599995.0
2006-01-13 08:30:00,138.107,138.111,138.046,138.05,1489200009.0
2006-01-13 08:45:00,138.054,138.125,138.025,138.071,1178699997.0
2006-01-13 09:00:00,138.062,138.082,138.034,138.042,1272599998.0
2006-01-13 09:15:00,138.044,138.07,138.034,138.042,1172299997.0
2006-01-13 09:30:00,138.061,138.15,138.061,138.107,1217900001.0
2006-01-13 09:45:00,138.117,138.232,138.094,138.22,1401400001.0
2006-01-13 10:00:00,138.213,138.251,138.15,138.19,1638700003.0
2006-01-13 10:15:00,138.186,138.224,138.142,138.224,1379399987.0
2006-01-13 10:30:00,138.221,138.253,138.182,138.208,1573500003.0
2006-01-13 10:45:00,138.221,138.224,138.067,138.094,1614599995.0
2006-01-13 11:00:00,138.098,138.215,138.077,138.096,1480300000.0
2006-01-13 11:15:00,138.088,138.165,138.088,138.144,1584900001.0
2006-01-13 11:30:00,138.146,138.183,138.104,138.174,1520499999.0
2006-01-13 11:45:00,138.159,138.167,138.098,138.141,1535600003.0
2006-01-13 12:00:00,138.145,138.221,138.145,138.21,1588400007.0
2006-01-13 12:15:00,138.213,138.258,138.091,138.098,1251399990.0
2006-01-13 12:30:00,138.096,138.117,138.061,138.076,1664100003.0
2006-01-13 12:45:00,138.088,138.128,138.063,138.063,1484000011.0
2006-01-13 13:00:00,138.058,138.133,138.047,138.128,1477100004.0
2006-01-13 13:15:00,138.128,138.145,138.072,138.1,1526899994.0
2006-01-13 13:30:00,138.102,138.16,138.092,138.118,885399999.0
2006-01-13 13:45:00,138.121,138.134,138.051,138.052,1281999995.0
2006-01-13 14:00:00,138.062,138.148,138.062,138.148,1500900005.0
2006-01-13 14:15:00,138.144,138.197,138.133,138.147,1379899986.0
2006-01-13 14:30:00,138.129,138.189,138.106,138.141,1490999991.0
2006-01-13 14:45:00,138.145,138.155,138.111,138.121,1337000000.0
2006-01-13 15:00:00,138.129,138.148,138.063,138.1,1462999997.0
2006-01-13 15:15:00,138.083,138.125,138.015,138.025,1341200010.0
2006-01-13 15:30:00,138.029,138.235,138.021,138.17,1394400001.0
2006-01-13 15:45:00,138.187,138.201,138.123,138.139,1217200001.0
2006-01-13 16:00:00,138.154,138.242,138.114,138.242,1427699995.0
2006-01-13 16:15:00,138.245,138.283,138.122,138.151,1569299996.0
2006-01-13 16:30:00,138.169,138.186,138.115,138.158,1310499995.0
2006-01-13 16:45:00,138.171,138.176,138.039,138.088,1263999988.0
2006-01-13 17:00:00,138.099,138.132,138.073,138.125,1525900004.0
2006-01-13 17:15:00,138.123,138.161,138.075,138.138,1254999991.0
2006-01-13 17:30:00,138.145,138.179,138.113,138.171,1402399997.0
2006-01-13 17:45:00,138.167,138.167,138.018,138.12,1625299996.0
2006-01-13 18:00:00,138.09,138.55,138.072,138.15,19070799986.0
2006-01-13 18:15:00,138.155,138.356,138.127,138.327,16091700032.0
2006-01-13 18:30:00,138.319,138.448,138.269,138.397,11788999997.0
2006-01-13 18:45:00,138.38,138.528,138.305,138.471,9385400000.0
2006-01-13 19:00:00,138.465,138.641,138.456,138.467,7045299988.0
2006-01-13 19:15:00,138.454,138.468,138.39,138.444,9046699985.0
2006-01-13 19:30:00,138.446,138.68,138.444,138.627,8796100000.0
2006-01-13 19:45:00,138.619,138.715,138.532,138.578,5835399991.0
2006-01-13 20:00:00,138.589,138.638,138.512,138.512,6459499988.0
2006-01-13 20:15:00,138.498,138.546,138.449,138.502,7272099979.0
2006-01-13 20:30:00,138.513,138.601,138.513,138.561,11233299996.0
2006-01-13 20:45:00,138.573,138.625,138.51,138.534,11639200003.0
2006-01-13 21:00:00,138.538,138.565,138.492,138.555,8123199982.0
2006-01-13 21:15:00,138.56,138.603,138.551,138.573,8462500022.0
2006-01-13 21:30:00,138.575,138.672,138.548,138.557,4428800011.0
2006-01-13 21:45:00,138.56,138.61,138.528,138.577,2493699991.0
2006-01-13 22:00:00,138.59,138.622,138.568,138.595,2737199987.0
2006-01-13 22:15:00,138.594,138.647,138.578,138.621,2588299994.0
2006-01-13 22:30:00,138.629,138.657,138.615,138.62,3094099992.0
2006-01-13 22:45:00,138.623,138.651,138.554,138.588,2536699994.0
2006-01-13 23:00:00,138.606,138.608,138.567,138.585,1260599997.0
2006-01-13 23:15:00,138.585,138.606,138.572,138.574,1298499995.0
2006-01-13 23:30:00,138.576,138.682,138.554,138.682,1299799992.0
2006-01-13 23:45:00,138.687,138.715,138.606,138.615,1334900004.0
2006-01-16 00:00:00,138.683,138.717,138.619,138.676,1672200001.0
2006-01-16 00:15:00,138.69,138.71,138.647,138.682,1478599998.0
2006-01-16 00:30:00,138.68,138.754,138.622,138.73,1350999995.0
2006-01-16 00:45:00,138.726,138.726,138.634,138.647,1431099993.0
2006-01-16 01:00:00,138.638,138.668,138.626,138.665,1505800001.0
2006-01-16 01:15:00,138.657,138.671,138.601,138.619,1650700003.0
2006-01-16 01:30:00,138.623,138.627,138.422,138.441,1481100001.0
2006-01-16 01:45:00,138.452,138.546,138.442,138.52,1394299993.0
2006-01-16 02:00:00,138.504,138.6,138.481,138.57,1139299995.0
2006-01-16 02:15:00,138.577,138.597,138.495,138.51,1499799994.0
2006-01-16 02:30:00,138.506,138.579,138.488,138.567,1326100007.0
2006-01-16 02:45:00,138.569,138.613,138.546,138.587,1162100007.0
2006-01-16 03:00:00,138.595,138.599,138.502,138.52,1605900005.0
2006-01-16 03:15:00,138.516,138.534,138.451,138.49,1460899990.0
2006-01-16 03:30:00,138.49,138.567,138.49,138.54,1680699987.0
2006-01-16 03:45:00,138.539,138.579,138.532,138.572,1428000001.0
2006-01-16 04:00:00,138.567,138.641,138.557,138.573,1402599995.0
2006-01-16 04:15:00,138.574,138.607,138.553,138.572,1288500000.0
2006-01-16 04:30:00,138.571,138.626,138.554,138.599,1339000001.0
2006-01-16 04:45:00,138.59,138.689,138.585,138.684,1091600000.0
2006-01-16 05:00:00,138.684,138.69,138.619,138.63,1100899997.0
2006-01-16 05:15:00,138.638,138.646,138.61,138.645,1105599998.0
2006-01-16 05:30:00,138.65,138.72,138.65,138.708,1022699998.0
2006-01-16 05:45:00,138.708,138.967,138.675,138.935,1182200002.0
2006-01-16 06:00:00,138.922,138.937,138.855,138.923,1582500002.0
2006-01-16 06:15:00,138.941,138.973,138.827,138.848,1301199989.0
2006-01-16 06:30:00,138.852,138.959,138.847,138.925,1284700004.0
2006-01-16 06:45:00,138.936,138.949,138.91,138.948,1203099998.0
2006-01-16 07:00:00,138.95,138.95,138.881,138.94,1503599995.0
2006-01-16 07:15:00,138.935,138.975,138.915,138.93,1133199995.0
2006-01-16 07:30:00,138.931,139.002,138.825,138.839,1475200000.0
2006-01-16 07:45:00,138.833,138.885,138.826,138.874,1136599992.0
2006-01-16 08:00:00,138.873,138.947,138.853,138.918,1365000003.0
2006-01-16 08:15:00,138.925,138.935,138.864,138.877,1289300000.0
2006-01-16 08:30:00,138.877,138.892,138.814,138.882,1440700000.0
2006-01-16 08:45:00,138.892,138.923,138.852,138.867,1573399992.0
2006-01-16 09:00:00,138.863,138.936,138.851,138.908,1439999998.0
2006-01-16 09:15:00,138.906,138.946,138.864,138.875,1469900002.0
2006-01-16 09:30:00,138.888,138.925,138.819,138.884,1496700001.0
2006-01-16 09:45:00,138.888,138.922,138.854,138.869,1723799996.0
2006-01-16 10:00:00,138.856,138.889,138.825,138.859,1649099997.0
2006-01-16 10:15:00,138.857,138.921,138.839,138.908,1689500008.0
2006-01-16 10:30:00,138.91,138.968,138.877,138.936,1409599991.0
2006-01-16 10:45:00,138.948,138.993,138.906,138.968,1447599993.0
2006-01-16 11:00:00,138.973,139.176,138.951,139.13,1452799989.0
2006-01-16 11:15:00,139.123,139.138,139.089,139.115,1629200004.0
2006-01-16 11:30:00,139.122,139.307,139.122,139.243,1502200003.0
2006-01-16 11:45:00,139.25,139.287,139.215,139.238,1439699993.0
2006-01-16 12:00:00,139.235,139.24,139.105,139.186,1706999987.0
2006-01-16 12:15:00,139.178,139.215,139.125,139.144,1217800000.0
2006-01-16 12:30:00,139.142,139.201,139.139,139.166,1273200007.0
2006-01-16 12:45:00,139.182,139.212,139.16,139.191,1335499999.0
2006-01-16 13:00:00,139.201,139.215,139.177,139.202,1363199990.0
2006-01-16 13:15:00,139.198,139.227,139.158,139.223,1354900008.0
2006-01-16 13:30:00,139.221,139.265,139.203,139.208,1253100006.0
2006-01-16 13:45:00,139.207,139.253,139.122,139.122,1277100003.0
2006-01-16 14:00:00,139.12,139.181,139.06,139.181,1599599998.0
2006-01-16 14:15:00,139.178,139.192,139.102,139.118,1107099997.0
2006-01-16 14:30:00,139.113,139.253,139.105,139.228,1639600006.0
2006-01-16 14:45:00,139.23,139.265,139.156,139.183,1269200005.0
2006-01-16 15:00:00,139.197,139.314,139.058,139.206,1406999989.0
2006-01-16 15:15:00,139.194,139.349,139.183,139.25,1421599996.0
2006-01-16 15:30:00,139.249,139.26,139.189,139.193,1523999993.0
2006-01-16 15:45:00,139.197,139.23,139.166,139.203,1487600003.0
2006-01-16 16:00:00,139.207,139.253,139.202,139.242,1500799997.0
2006-01-16 16:15:00,139.249,139.271,139.209,139.243,1529000004.0
2006-01-16 16:30:00,139.239,139.239,139.166,139.18,1471300000.0
2006-01-16 16:45:00,139.178,139.252,139.147,139.252,1417599992.0
2006-01-16 17:00:00,139.261,139.282,139.222,139.222,1599899999.0
2006-01-16 17:15:00,139.218,139.314,139.191,139.307,1129400000.0
2006-01-16 17:30:00,139.294,139.397,139.268,139.366,1246599998.0
2006-01-16 17:45:00,139.376,139.386,139.271,139.279,1530399995.0
2006-01-16 18:00:00,139.265,139.34,139.252,139.306,17432999954.0
2006-01-16 18:15:00,139.308,139.322,139.216,139.276,15864499987.0
2006-01-16 18:30:00,139.27,139.34,139.241,139.274,10689799992.0
2006-01-16 18:45:00,139.271,139.329,139.259,139.327,9325299956.0
2006-01-16 19:00:00,139.323,139.337,139.218,139.265,7631499998.0
2006-01-16 19:15:00,139.26,139.27,139.215,139.217,8329199988.0
2006-01-16 19:30:00,139.22,139.245,139.167,139.198,8560799981.0
2006-01-16 19:45:00,139.202,139.23,139.167,139.222,6467799969.0
2006-01-16 20:00:00,139.236,139.278,139.195,139.216,6661000012.0
2006-01-16 20:15:00,139.228,139.265,139.21,139.241,7830099972.0
2006-01-16 20:30:00,139.24,139.267,139.215,139.251,12045799988.0
2006-01-16 20:45:00,139.26,139.283,139.249,139.262,10774099991.0
2006-01-16 21:00:00,139.27,139.295,139.246,139.287,8932099984.0
2006-01-16 21:15:00,139.294,139.316,139.201,139.201,8007900001.0
2006-01-16 21:30:00,139.197,139.226,139.178,139.214,4249299984.0
2006-01-16 21:45:00,139.216,139.248,139.216,139.217,2182999995.0
2006-01-16 22:00:00,139.216,139.254,139.216,139.228,2723699996.0
2006-01-16 22:15:00,139.235,139.257,139.234,139.238,2771200003.0
2006-01-16 22:30:00,139.234,139.252,139.22,139.247,3183700003.0
2006-01-16 22:45:00,139.247,139.255,139.2,139.21,2825700007.0
2006-01-16 23:00:00,139.23,139.268,139.218,139.247,1300700002.0
2006-01-16 23:15:00,139.25,139.255,139.221,139.255,1125299994.0
2006-01-16 23:30:00,139.25,139.298,139.228,139.274,1185100005.0
2006-01-16 23:45:00,139.271,139.353,139.243,139.349,1190400001.0
2006-01-17 00:00:00,139.337,139.431,139.337,139.39,1515799996.0
2006-01-17 00:15:00,139.388,139.477,139.357,139.466,1374799993.0
2006-01-17 00:30:00,139.461,139.478,139.416,139.448,1287400000.0
2006-01-17 00:45:00,139.454,139.464,139.431,139.447,1372399992.0
2006-01-17 01:00:00,139.438,139.47,139.416,139.432,1322300005.0
2006-01-17 01:15:00,139.445,139.482,139.389,139.407,1623799982.0
2006-01-17 01:30:00,139.4,139.416,139.335,139.38,1732200008.0
2006-01-17 01:45:00,139.373,139.483,139.373,139.424,1364800006.0
2006-01-17 02:00:00,139.42,139.47,139.361,139.437,1590299991.0
2006-01-17 02:15:00,139.434,139.482,139.387,139.387,1174999988.0
2006-01-17 02:30:00,139.39,139.436,139.39,139.424,1068499996.0
2006-01-17 02:45:00,139.429,139.47,139.183,139.214,1508900006.0
2006-01-17 03:00:00,139.223,139.23,139.144,139.185,1505700001.0
2006-01-17 03:15:00,139.175,139.245,139.175,139.206,1266400003.0
2006-01-17 03:30:00,139.204,139.226,139.141,139.164,1315000002.0
2006-01-17 03:45:00,139.168,139.173,139.045,139.058,1321000005.0
2006-01-17 04:00:00,139.049,139.185,139.046,139.156,1250399998.0
2006-01-17 04:15:00,139.155,139.201,139.138,139.148,1334099992.0
2006-01-17 04:30:00,139.153,139.188,139.083,139.107,1309799999.0
2006-01-17 04:45:00,139.106,139.115,139.038,139.08,1536800001.0
2006-01-17 05:00:00,139.078,139.084,139.035,139.049,1376699999.0
2006-01-17 05:15:00,139.057,139.107,139.052,139.097,1236400007.0
2006-01-17 05:30:00,139.096,139.186,139.08,139.17,926499996.0
2006-01-17 05:45:00,139.168,139.206,139.149,139.19,1191200002.0
2006-01-17 06:00:00,139.188,139.228,139.148,139.225,1625299996.0
2006-01-17 06:15:00,139.218,139.229,139.173,139.213,1259500001.0
2006-01-17 06:30:00,139.213,139.248,139.203,139.248,1214099998.0
2006-01-17 06:45:00,139.263,139.268,139.231,139.265,1283599997.0
2006-01-17 07:00:00,139.272,139.346,139.263,139.306,1371199986.0
2006-01-17 07:15:00,139.303,139.359,139.303,139.34,1257899999.0
2006-01-17 07:30:00,139.337,139.461,139.319,139.454,1490999997.0
2006-01-17 07:45:00,139.44,139.469,139.417,139.455,1257600001.0
2006-01-17 08:00:00,139.452,139.498,139.425,139.464,1473600000.0
2006-01-17 08:15:00,139.458,139.458,139.357,139.378,1375500000.0
2006-01-17 08:30:00,139.368,139.392,139.3,139.335,1466199998.0
2006-01-17 08:45:00,139.332,139.341,139.223,139.223,1398599995.0
2006-01-17 09:00:00,139.213,139.311,139.17,139.311,1471299986.0
2006-01-17 09:15:00,139.309,139.334,139.146,139.171,1454899991.0
2006-01-17 09:30:00,139.175,139.178,139.052,139.129,1491699997.0
2006-01-17 09:45:00,139.137,139.197,139.12,139.185,1415699993.0
2006-01-17 10:00:00,139.178,139.243,139.152,139.208,1413700002.0
2006-01-17 10:15:00,139.203,139.219,139.149,139.185,1473000003.0
2006-01-17 10:30:00,139.174,139.234,139.154,139.215,1410699998.0
2006-01-17 10:45:00,139.219,139.242,139.192,139.215,1554800000.0
2006-01-17 11:00:00,139.224,139.245,139.18,139.212,1453999997.0
2006-01-17 11:15:00,139.2,139.261,139.176,139.207,1490599998.0
2006-01-17 11:30:00,139.218,139.291,139.195,139.225,1393599999.0
2006-01-17 11:45:00,139.221,139.275,139.191,139.216,1638299999.0
2006-01-17 12:00:00,139.207,139.262,139.163,139.173,1510999990.0
2006-01-17 12:15:00,139.167,139.226,139.144,139.186,1526499999.0
2006-01-17 12:30:00,139.189,139.234,139.145,139.193,1351599996.0
2006-01-17 12:45:00,139.206,139.264,139.181,139.245,1459300001.0
2006-01-17 13:00:00,139.245,139.304,139.218,139.227,1310299997.0
2006-01-17 13:15:00,139.214,139.291,139.136,139.158,1380900002.0
2006-01-17 13:30:00,139.157,139.271,139.15,139.197,1294199994.0
2006-01-17 13:45:00,139.21,139.238,139.14,139.218,1711499998.0
2006-01-17 14:00:00,139.225,139.243,139.13,139.138,1376100003.0
2006-01-17 14:15:00,139.137,139.165,139.115,139.138,1280200001.0
2006-01-17 14:30:00,139.129,139.245,139.105,139.192,1543399984.0
2006-01-17 14:45:00,139.185,139.189,139.151,139.161,1320799997.0
2006-01-17 15:00:00,139.177,139.24,139.165,139.2,1217700003.0
2006-01-17 15:15:00,139.191,139.341,139.191,139.307,1542299999.0
2006-01-17 15:30:00,139.305,139.351,139.212,139.299,1548999989.0
2006-01-17 15:45:00,139.302,139.351,139.256,139.33,1429000003.0
2006-01-17 16:00:00,139.333,139.352,139.248,139.263,1362699995.0
2006-01-17 16:15:00,139.258,139.298,139.209,139.228,1286000003.0
2006-01-17 16:30:00,139.234,139.273,139.212,139.27,1348799997.0
2006-01-17 16:45:00,139.276,139.337,139.262,139.337,1457599989.0
2006-01-17 17:00:00,139.347,139.484,139.328,139.42,1605200000.0
2006-01-17 17:15:00,139.404,139.412,139.372,139.387,1239199998.0
2006-01-17 17:30:00,139.397,139.472,139.39,139.46,1436800001.0
2006-01-17 17:45:00,139.473,139.779,139.455,139.771,1349300003.0
2006-01-17 18:00:00,139.754,139.84,139.725,139.817,18581499972.0
2006-01-17 18:15:00,139.816,139.85,139.723,139.755,15388299975.0
2006-01-17 18:30:00,139.756,139.787,139.669,139.715,11127800014.0
2006-01-17 18:45:00,139.713,139.842,139.683,139.814,9251199973.0
2006-01-17 19:00:00,139.822,139.842,139.771,139.778,7460100005.0
2006-01-17 19:15:00,139.776,139.916,139.776,139.877,8542899970.0
2006-01-17 19:30:00,139.883,139.898,139.832,139.862,8919499975.0
2006-01-17 19:45:00,139.865,139.879,139.81,139.838,6233099968.0
2006-01-17 20:00:00,139.838,139.861,139.781,139.817,6727999999.0
2006-01-17 20:15:00,139.816,139.861,139.775,139.804,7633399969.0
2006-01-17 20:30:00,139.803,139.835,139.769,139.822,11177700000.0
2006-01-17 20:45:00,139.83,139.865,139.76,139.77,11405800000.0
2006-01-17 21:00:00,139.77,139.78,139.719,139.731,8644700002.0
2006-01-17 21:15:00,139.729,139.741,139.662,139.692,8771999979.0
2006-01-17 21:30:00,139.696,139.745,139.676,139.703,4180499975.0
2006-01-17 21:45:00,139.71,139.769,139.704,139.742,2415400003.0
2006-01-17 22:00:00,139.738,139.792,139.718,139.718,2744200005.0
2006-01-17 22:15:00,139.723,139.778,139.723,139.745,2935099986.0
2006-01-17 22:30:00,139.737,139.74,139.686,139.686,3333700005.0
2006-01-17 22:45:00,139.683,139.706,139.649,139.67,2557899991.0
2006-01-17 23:00:00,139.695,139.706,139.643,139.667,1410500000.0
2006-01-17 23:15:00,139.664,139.727,139.66,139.727,1367700004.0
2006-01-17 23:30:00,139.725,139.738,139.69,139.733,1156499994.0
2006-01-17 23:45:00,139.727,139.785,139.717,139.778,1387099998.0
2006-01-18 00:00:00,139.762,139.835,139.744,139.789,1655399995.0
2006-01-18 00:15:00,139.79,139.802,139.681,139.778,1492899995.0
2006-01-18 00:30:00,139.775,139.816,139.737,139.766,1426200004.0
2006-01-18 00:45:00,139.773,139.84,139.761,139.802,1375699996.0
2006-01-18 01:00:00,139.801,139.872,139.789,139.789,1332800003.0
2006-01-18 01:15:00,139.788,139.833,139.777,139.812,1371000006.0
2006-01-18 01:30:00,139.812,139.88,139.804,139.872,1783500004.0
2006-01-18 01:45:00,139.881,139.936,139.87,139.916,1513699999.0
2006-01-18 02:00:00,139.918,140.032,139.913,140.008,1320899991.0
2006-01-18 02:15:00,140.005,140.02,139.949,139.955,1211199997.0
2006-01-18 02:30:00,139.958,139.995,139.855,139.869,1442799992.0
2006-01-18 02:45:00,139.869,139.904,139.838,139.891,1521899998.0
2006-01-18 03:00:00,139.911,139.936,139.842,139.888,1744299992.0
2006-01-18 03:15:00,139.895,139.974,139.877,139.945,1384099999.0
2006-01-18 03:30:00,139.94,140.076,139.94,140.0,1333799998.0
2006-01-18 03:45:00,140.0,140.011,139.903,139.903,1466299997.0
2006-01-18 04:00:00,139.903,139.919,139.788,139.79,1193700001.0
2006-01-18 04:15:00,139.788,139.854,139.788,139.831,1243599991.0
2006-01-18 04:30:00,139.844,139.862,139.814,139.842,1168799993.0
2006-01-18 04:45:00,139.832,139.834,139.755,139.762,1144799993.0
2006-01-18 05:00:00,139.77,139.814,139.76,139.805,1262099998.0
2006-01-18 05:15:00,139.812,139.922,139.805,139.922,1356599992.0
2006-01-18 05:30:00,139.906,139.906,139.767,139.775,1040199999.0
2006-01-18 05:45:00,139.776,139.803,139.684,139.794,1179399994.0
2006-01-18 06:00:00,139.795,139.96,139.795,139.923,1533699993.0
2006-01-18 06:15:00,139.933,140.035,139.794,139.807,1329400002.0
2006-01-18 06:30:00,139.784,139.824,139.713,139.816,1289199994.0
2006-01-18 06:45:00,139.816,139.953,139.808,139.897,1404399996.0
2006-01-18 07:00:00,139.897,139.919,139.795,139.801,1456899996.0
2006-01-18 07:15:00,139.787,139.859,139.774,139.789,1534800001.0
2006-01-18 07:30:00,139.792,139.837,139.739,139.749,1110099994.0
2006-01-18 07:45:00,139.746,139.79,139.704,139.704,1196199999.0
2006-01-18 08:00:00,139.656,139.751,139.619,139.729,1254599994.0
2006-01-18 08:15:00,139.727,139.8,139.656,139.745,1523300004.0
2006-01-18 08:30:00,139.744,139.787,139.646,139.655,1704800001.0
2006-01-18 08:45:00,139.65,139.726,139.628,139.719,1281399996.0
2006-01-18 09:00:00,139.713,139.721,139.586,139.635,1610599992.0
2006-01-18 09:15:00,139.635,139.641,139.569,139.595,1388800005.0
2006-01-18 09:30:00,139.55,139.584,139.466,139.584,1362799991.0
2006-01-18 09:45:00,139.607,139.646,139.433,139.638,1742299996.0
2006-01-18 10:00:00,139.632,139.718,139.594,139.697,1699400001.0
2006-01-18 10:15:00,139.694,139.789,139.677,139.783,1577499991.0
2006-01-18 10:30:00,139.782,139.782,139.667,139.68,1472899991.0
2006-01-18 10:45:00,139.668,139.714,139.505,139.714,1418099990.0
2006-01-18 11:00:00,139.726,139.735,139.519,139.548,1551300005.0
2006-01-18 11:15:00,139.543,139.549,139.4,139.439,1379299995.0
2006-01-18 11:30:00,139.442,139.479,139.358,139.373,1594000000.0
2006-01-18 11:45:00,139.364,139.364,139.231,139.24,1564300001.0
2006-01-18 12:00:00,139.218,139.455,139.199,139.38,1632300007.0
2006-01-18 12:15:00,139.376,139.462,139.371,139.455,1526899996.0
2006-01-18 12:30:00,139.452,139.53,139.426,139.519,1492900004.0
2006-01-18 12:45:00,139.52,139.526,139.472,139.48,1572600002.0
2006-01-18 13:00:00,139.492,139.526,139.475,139.524,1380699992.0
2006-01-18 13:15:00,139.536,139.58,139.506,139.518,1546300005.0
2006-01-18 13:30:00,139.519,139.568,139.506,139.559,1083800003.0
2006-01-18 13:45:00,139.555,139.694,139.546,139.627,1348899996.0
2006-01-18 14:00:00,139.634,139.634,139.557,139.563,1326600003.0
2006-01-18 14:15:00,139.563,139.632,139.474,139.523,1543999990.0
2006-01-18 14:30:00,139.522,139.577,139.516,139.555,1385899988.0
2006-01-18 14:45:00,139.552,139.591,139.529,139.561,1408900002.0
2006-01-18 15:00:00,139.572,139.595,139.478,139.481,1429200000.0
2006-01-18 15:15:00,139.471,139.499,139.421,139.425,1294499989.0
2006-01-18 15:30:00,139.425,139.472,139.417,139.43,1637899987.0
2006-01-18 15:45:00,139.465,139.687,139.448,139.635,1773600007.0
2006-01-18 16:00:00,139.572,139.65,139.474,139.485,1773499998.0
2006-01-18 16:15:00,139.493,139.524,139.283,139.298,1427599997.0
2006-01-18 16:30:00,139.317,139.638,139.317,139.578,1210099994.0
2006-01-18 16:45:00,139.583,139.676,139.541,139.651,1370400003.0
2006-01-18 17:00:00,139.667,139.723,139.396,139.42,1253199999.0
2006-01-18 17:15:00,139.41,139.471,139.323,139.467,1369899995.0
2006-01-18 17:30:00,139.468,139.542,139.439,139.471,1284000002.0
2006-01-18 17:45:00,139.468,139.478,139.432,139.446,1371599995.0
2006-01-18 18:00:00,139.446,139.523,139.422,139.5,17424999961.0
2006-01-18 18:15:00,139.504,139.55,139.426,139.455,15499799987.0
2006-01-18 18:30:00,139.44,139.457,139.308,139.349,11903600000.0
2006-01-18 18:45:00,139.343,139.376,139.288,139.352,9793600005.0
2006-01-18 19:00:00,139.346,139.411,139.292,139.392,7779000011.0
2006-01-18 19:15:00,139.386,139.404,139.305,139.322,9044499984.0
2006-01-18 19:30:00,139.33,139.391,139.304,139.317,8652999977.0
2006-01-18 19:45:00,139.322,139.333,139.278,139.318,6001799986.0
2006-01-18 20:00:00,139.324,139.382,139.273,139.375,7135999997.0
2006-01-18 20:15:00,139.387,139.422,139.339,139.39,7678199989.0
2006-01-18 20:30:00,139.392,139.454,139.361,139.391,11671999967.0
2006-01-18 20:45:00,139.397,139.51,139.387,139.498,11038899991.0
2006-01-18 21:00:00,139.502,139.515,139.461,139.48,8741000012.0
2006-01-18 21:15:00,139.481,139.489,139.395,139.416,8240799959.0
2006-01-18 21:30:00,139.41,139.459,139.406,139.443,4344399980.0
2006-01-18 21:45:00,139.446,139.528,139.424,139.475,2429400001.0
2006-01-18 22:00:00,139.478,139.531,139.478,139.495,2921299999.0
2006-01-18 22:15:00,139.498,139.522,139.497,139.508,2708999997.0
2006-01-18 22:30:00,139.515,139.591,139.491,139.498,3579099990.0
2006-01-18 22:45:00,139.495,139.541,139.484,139.511,2526700007.0
2006-01-18 23:00:00,139.532,139.538,139.441,139.444,1468900007.0
2006-01-18 23:15:00,139.444,139.509,139.424,139.509,1213499995.0
2006-01-18 23:30:00,139.513,139.605,139.489,139.573,1378899998.0
2006-01-18 23:45:00,139.568,139.608,139.552,139.59,1187400001.0
2006-01-19 00:00:00,139.577,139.627,139.533,139.605,1518899994.0
2006-01-19 00:15:00,139.609,139.629,139.536,139.615,1545800002.0
2006-01-19 00:30:00,139.624,139.652,139.612,139.629,1782000000.0
2006-01-19 00:45:00,139.629,139.63,139.59,139.592,1439899995.0
2006-01-19 01:00:00,139.588,139.653,139.588,139.611,1386100003.0
2006-01-19 01:15:00,139.618,139.665,139.59,139.662,1701699989.0
2006-01-19 01:30:00,139.66,139.67,139.585,139.631,1359699994.0
2006-01-19 01:45:00,139.637,139.644,139.48,139.548,1202599996.0
2006-01-19 02:00:00,139.561,139.572,139.414,139.457,1324400005.0
2006-01-19 02:15:00,139.468,139.489,139.406,139.45,1352900000.0
2006-01-19 02:30:00,139.445,139.531,139.431,139.492,1566199990.0
2006-01-19 02:45:00,139.487,139.549,139.486,139.549,1472799997.0
2006-01-19 03:00:00,139.554,139.562,139.387,139.451,1719100005.0
2006-01-19 03:15:00,139.443,139.492,139.435,139.479,1327699996.0
2006-01-19 03:30:00,139.475,139.489,139.389,139.408,1230099993.0
2006-01-19 03:45:00,139.411,139.55,139.408,139.537,930200006.0
2006-01-19 04:00:00,139.53,139.548,139.465,139.465,1413800000.0
2006-01-19 04:15:00,139.446,139.452,139.366,139.409,1332599994.0
2006-01-19 04:30:00,139.413,139.418,139.354,139.358,1032799997.0
2006-01-19 04:45:00,139.355,139.381,139.338,139.37,1299899989.0
2006-01-19 05:00:00,139.37,139.407,139.355,139.407,1501799997.0
2006-01-19 05:15:00,139.409,139.428,139.351,139.418,1107900001.0
2006-01-19 05:30:00,139.414,139.428,139.379,139.407,1471599998.0
2006-01-19 05:45:00,139.409,139.467,139.402,139.465,1364299998.0
2006-01-19 06:00:00,139.454,139.458,139.41,139.421,1234500002.0
2006-01-19 06:15:00,139.435,139.45,139.352,139.372,1301599998.0
2006-01-19 06:30:00,139.379,139.402,139.339,139.355,1092600005.0
2006-01-19 06:45:00,139.355,139.396,139.323,139.38,1468499993.0
2006-01-19 07:00:00,139.387,139.412,139.378,139.404,1484099996.0
2006-01-19 07:15:00,139.394,139.406,139.374,139.4,1067700005.0
2006-01-19 07:30:00,139.399,139.414,139.319,139.37,1553800006.0
2006-01-19 07:45:00,139.366,139.412,139.322,139.326,1168899998.0
2006-01-19 08:00:00,139.319,139.327,139.241,139.273,1554099998.0
2006-01-19 08:15:00,139.275,139.368,139.275,139.35,1338400000.0
2006-01-19 08:30:00,139.346,139.381,139.262,139.323,1736399993.0
2006-01-19 08:45:00,139.334,139.387,139.306,139.335,1423699996.0
2006-01-19 09:00:00,139.333,139.366,139.297,139.339,1546000008.0
2006-01-19 09:15:00,139.342,139.446,139.338,139.369,1455800002.0
2006-01-19 09:30:00,139.368,139.384,139.237,139.311,1295300004.0
2006-01-19 09:45:00,139.313,139.435,139.305,139.401,1748100000.0
2006-01-19 10:00:00,139.398,139.425,139.324,139.345,1723599998.0
2006-01-19 10:15:00,139.34,139.352,139.298,139.315,1409299995.0
2006-01-19 10:30:00,139.31,139.311,139.223,139.242,1542699997.0
2006-01-19 10:45:00,139.248,139.318,139.216,139.293,1339699999.0
2006-01-19 11:00:00,139.308,139.339,139.157,139.199,1438499988.0
2006-01-19 11:15:00,139.19,139.215,139.115,139.136,1427500005.0
2006-01-19 11:30:00,139.141,139.288,139.09,139.235,1641300002.0
2006-01-19 11:45:00,139.224,139.343,139.218,139.343,1619600008.0
2006-01-19 12:00:00,139.34,139.344,139.242,139.251,1358700002.0
2006-01-19 12:15:00,139.242,139.247,139.155,139.239,1506599999.0
2006-01-19 12:30:00,139.238,139.263,139.187,139.187,1401499998.0
2006-01-19 12:45:00,139.195,139.195,139.106,139.106,1457400000.0
2006-01-19 13:00:00,139.121,139.207,139.115,139.163,1541699998.0
2006-01-19 13:15:00,139.162,139.173,139.097,139.112,1428499998.0
2006-01-19 13:30:00,139.104,139.104,139.012,139.07,1548200000.0
2006-01-19 13:45:00,139.065,139.119,139.042,139.114,1129799997.0
2006-01-19 14:00:00,139.129,139.206,139.113,139.2,1216599988.0
2006-01-19 14:15:00,139.201,139.214,139.147,139.161,1219500003.0
2006-01-19 14:30:00,139.158,139.172,139.11,139.16,1557400001.0
2006-01-19 14:45:00,139.169,139.257,139.166,139.183,1707100003.0
2006-01-19 15:00:00,139.19,139.19,139.034,139.035,1385400006.0
2006-01-19 15:15:00,139.03,139.044,138.865,138.939,1477699990.0
2006-01-19 15:30:00,138.945,138.961,138.82,138.828,1368699998.0
2006-01-19 15:45:00,138.825,138.938,138.816,138.905,1606599995.0
2006-01-19 16:00:00,138.893,138.938,138.857,138.931,1658199996.0
2006-01-19 16:15:00,138.937,138.95,138.893,138.917,1472599997.0
2006-01-19 16:30:00,138.933,139.061,138.923,139.061,1480799990.0
2006-01-19 16:45:00,139.062,139.074,139.004,139.047,1280300003.0
2006-01-19 17:00:00,139.053,139.172,139.021,139.106,1442499997.0
2006-01-19 17:15:00,139.096,139.164,139.088,139.144,1621600000.0
2006-01-19 17:30:00,139.141,139.323,139.105,139.297,1330999987.0
2006-01-19 17:45:00,139.292,139.413,139.26,139.352,1522399997.0
2006-01-19 18:00:00,139.35,139.4,139.249,139.281,19361699984.0
2006-01-19 18:15:00,139.281,139.316,139.186,139.313,15974599998.0
2006-01-19 18:30:00,139.32,139.365,139.267,139.318,11261699974.0
2006-01-19 18:45:00,139.313,139.367,139.261,139.316,9403599978.0
2006-01-19 19:00:00,139.312,139.456,139.299,139.435,7854600009.0
2006-01-19 19:15:00,139.423,139.55,139.418,139.514,8774299977.0
2006-01-19 19:30:00,139.511,139.626,139.503,139.625,8624799999.0
2006-01-19 19:45:00,139.636,139.661,139.591,139.597,6580899995.0
2006-01-19 20:00:00,139.608,139.64,139.503,139.55,6897900007.0
2006-01-19 20:15:00,139.559,139.565,139.465,139.476,7635799992.0
2006-01-19 20:30:00,139.473,139.532,139.449,139.51,11347299989.0
2006-01-19 20:45:00,139.512,139.657,139.493,139.596,11336999977.0
2006-01-19 21:00:00,139.593,139.64,139.548,139.575,8183999972.0
2006-01-19 21:15:00,139.585,139.617,139.506,139.581,8182699971.0
2006-01-19 21:30:00,139.583,139.606,139.53,139.584,4021499988.0
2006-01-19 21:45:00,139.583,139.608,139.562,139.58,2410399996.0
2006-01-19 22:00:00,139.553,139.655,139.547,139.64,2933400006.0
2006-01-19 22:15:00,139.641,139.658,139.601,139.601,2577199998.0
2006-01-19 22:30:00,139.599,139.65,139.577,139.631,3428199998.0
2006-01-19 22:45:00,139.633,139.633,139.542,139.562,2704099998.0
2006-01-19 23:00:00,139.577,139.663,139.568,139.615,1459700006.0
2006-01-19 23:15:00,139.609,139.648,139.571,139.609,1496099991.0
2006-01-19 23:30:00,139.602,139.66,139.59,139.637,1071999993.0
2006-01-19 23:45:00,139.622,139.629,139.543,139.6,1379199991.0
2006-01-20 00:00:00,139.587,139.687,139.581,139.651,1698099999.0
2006-01-20 00:15:00,139.667,139.75,139.632,139.672,1518799997.0
2006-01-20 00:30:00,139.687,139.7,139.593,139.658,1571699998.0
2006-01-20 00:45:00,139.654,139.687,139.61,139.645,1330599993.0
2006-01-20 01:00:00,139.638,139.687,139.606,139.625,1488099997.0
2006-01-20 01:15:00,139.64,139.659,139.577,139.625,1509400006.0
2006-01-20 01:30:00,139.622,139.691,139.61,139.624,1409599997.0
2006-01-20 01:45:00,139.622,139.702,139.617,139.653,1264399991.0
2006-01-20 02:00:00,139.647,139.698,139.603,139.659,1296899998.0
2006-01-20 02:15:00,139.651,139.66,139.604,139.62,951500000.0
2006-01-20 02:30:00,139.609,139.7,139.609,139.691,1639599987.0
2006-01-20 02:45:00,139.689,139.689,139.627,139.661,1352900006.0
2006-01-20 03:00:00,139.662,139.685,139.623,139.65,1168399983.0
2006-01-20 03:15:00,139.654,139.683,139.61,139.621,1386699998.0
2006-01-20 03:30:00,139.613,139.637,139.583,139.609,1337800004.0
2006-01-20 03:45:00,139.617,139.658,139.592,139.608,1179699989.0
2006-01-20 04:00:00,139.61,139.651,139.582,139.607,1274000000.0
2006-01-20 04:15:00,139.608,139.629,139.579,139.594,1254499990.0
2006-01-20 04:30:00,139.599,139.631,139.594,139.608,1067000001.0
2006-01-20 04:45:00,139.6,139.609,139.552,139.575,1373299997.0
2006-01-20 05:00:00,139.575,139.595,139.536,139.576,1347499991.0
2006-01-20 05:15:00,139.578,139.608,139.565,139.598,1104100002.0
2006-01-20 05:30:00,139.589,139.597,139.56,139.585,1205700003.0
2006-01-20 05:45:00,139.586,139.616,139.563,139.588,1225700002.0
2006-01-20 06:00:00,139.582,139.608,139.578,139.6,1269300003.0
2006-01-20 06:15:00,139.605,139.628,139.588,139.628,1318299998.0
2006-01-20 06:30:00,139.636,139.656,139.617,139.64,1157400000.0
2006-01-20 06:45:00,139.647,139.666,139.631,139.65,1342700006.0
2006-01-20 07:00:00,139.648,139.654,139.592,139.619,1651099989.0
2006-01-20 07:15:00,139.608,139.61,139.536,139.569,1051300002.0
2006-01-20 07:30:00,139.566,139.58,139.54,139.555,1310999991.0
2006-01-20 07:45:00,139.539,139.572,139.53,139.567,1051100004.0
2006-01-20 08:00:00,139.561,139.561,139.458,139.467,1599699993.0
2006-01-20 08:15:00,139.485,139.568,139.482,139.55,1476099994.0
2006-01-20 08:30:00,139.548,139.604,139.544,139.567,1572599997.0
2006-01-20 08:45:00,139.562,139.65,139.557,139.65,1590100007.0
2006-01-20 09:00:00,139.651,139.68,139.626,139.652,1748200001.0
2006-01-20 09:15:00,139.652,139.667,139.555,139.586,1203100000.0
2006-01-20 09:30:00,139.573,139.578,139.465,139.483,1102200003.0
2006-01-20 09:45:00,139.486,139.506,139.276,139.3,1619000004.0
2006-01-20 10:00:00,139.311,139.312,139.216,139.225,1313000002.0
2006-01-20 10:15:00,139.218,139.234,139.13,139.152,1298099999.0
2006-01-20 10:30:00,139.154,139.186,138.999,139.103,1564599999.0
2006-01-20 10:45:00,139.087,139.161,139.087,139.138,1472000002.0
2006-01-20 11:00:00,139.18,139.304,139.18,139.264,1257599995.0
2006-01-20 11:15:00,139.261,139.263,139.09,139.094,1499699991.0
2006-01-20 11:30:00,139.108,139.239,139.062,139.224,1615300002.0
2006-01-20 11:45:00,139.233,139.314,139.233,139.295,1531600008.0
2006-01-20 12:00:00,139.286,139.287,139.226,139.235,1435700004.0
2006-01-20 12:15:00,139.225,139.271,139.192,139.215,1393700003.0
2006-01-20 12:30:00,139.214,139.241,139.187,139.228,1206700001.0
2006-01-20 12:45:00,139.239,139.262,139.1,139.1,1376200001.0
2006-01-20 13:00:00,139.102,139.139,139.068,139.127,1274000002.0
2006-01-20 13:15:00,139.133,139.139,139.058,139.102,1422300001.0
2006-01-20 13:30:00,139.111,139.16,139.086,139.16,1371099998.0
2006-01-20 13:45:00,139.17,139.267,139.17,139.233,1254899997.0
2006-01-20 14:00:00,139.237,139.26,139.205,139.217,1318799991.0
2006-01-20 14:15:00,139.205,139.265,139.195,139.23,1254999991.0
2006-01-20 14:30:00,139.224,139.235,139.18,139.188,1303699995.0
2006-01-20 14:45:00,139.183,139.206,139.116,139.13,1498699996.0
2006-01-20 15:00:00,139.126,139.136,139.093,139.12,1250699996.0
2006-01-20 15:15:00,139.105,139.268,139.105,139.209,1248400004.0
2006-01-20 15:30:00,139.195,139.235,139.146,139.189,1424599994.0
2006-01-20 15:45:00,139.186,139.199,139.101,139.124,1359500004.0
2006-01-20 16:00:00,139.115,139.166,139.03,139.161,1592700013.0
2006-01-20 16:15:00,139.162,139.266,139.153,139.19,1729099986.0
2006-01-20 16:30:00,139.2,139.243,139.171,139.21,1529499992.0
2006-01-20 16:45:00,139.217,139.319,139.132,139.319,1509900001.0
2006-01-20 17:00:00,139.323,139.393,139.257,139.352,1578799994.0
2006-01-20 17:15:00,139.348,139.36,139.206,139.248,1349499997.0
2006-01-20 17:30:00,139.245,139.308,139.18,139.296,1501400000.0
2006-01-20 17:45:00,139.313,139.482,139.297,139.448,1435199996.0
2006-01-20 18:00:00,139.469,139.65,139.452,139.55,20158999973.0
2006-01-20 18:15:00,139.553,139.569,139.493,139.522,16472299972.0
2006-01-20 18:30:00,139.515,139.635,139.491,139.629,11058099971.0
2006-01-20 18:45:00,139.621,139.662,139.597,139.613,9216299995.0
2006-01-20 19:00:00,139.608,139.655,139.533,139.598,7777699978.0
2006-01-20 19:15:00,139.595,139.596,139.525,139.538,8499499991.0
2006-01-20 19:30:00,139.54,139.587,139.521,139.541,8895499974.0
2006-01-20 19:45:00,139.542,139.615,139.539,139.59,6127500000.0
2006-01-20 20:00:00,139.598,139.651,139.565,139.65,6611799977.0
2006-01-20 20:15:00,139.655,139.727,139.624,139.657,7766200001.0
2006-01-20 20:30:00,139.663,139.832,139.663,139.823,11272300001.0
2006-01-20 20:45:00,139.823,139.872,139.772,139.853,10674399995.0
2006-01-20 21:00:00,139.85,139.929,139.82,139.826,8522999994.0
2006-01-20 21:15:00,139.819,139.882,139.812,139.842,8559699987.0
2006-01-20 21:30:00,139.836,139.908,139.829,139.897,4433299983.0
2006-01-20 21:45:00,139.895,139.895,139.79,139.843,2434699997.0
2006-01-20 22:00:00,139.844,139.889,139.84,139.868,3050900014.0
2006-01-20 22:15:00,139.867,139.876,139.814,139.865,2684899990.0
2006-01-20 22:30:00,139.859,139.935,139.85,139.877,3231000003.0
2006-01-20 22:45:00,139.877,139.895,139.822,139.838,2829399993.0
2006-01-20 23:00:00,139.863,139.92,139.853,139.905,1508600000.0
2006-01-20 23:15:00,139.905,139.915,139.867,139.895,1114599996.0
2006-01-20 23:30:00,139.897,139.932,139.887,139.925,1369800004.0
2006-01-20 23:45:00,139.917,139.922,139.872,139.918,1226499992.0
2006-01-23 00:00:00,139.908,139.933,139.858,139.904,1789200000.0
2006-01-23 00:15:00,139.908,139.918,139.655,139.742,1672799998.0
2006-01-23 00:30:00,139.73,139.844,139.72,139.808,2025899994.0
2006-01-23 00:45:00,139.805,139.865,139.786,139.811,1693399999.0
2006-01-23 01:00:00,139.8,139.881,139.787,139.842,1855900001.0
2006-01-23 01:15:00,139.824,139.912,139.772,139.897,1700100004.0
2006-01-23 01:30:00,139.897,140.126,139.88,140.026,1656399993.0
2006-01-23 01:45:00,140.02,140.154,139.992,140.126,1717099999.0
2006-01-23 02:00:00,140.123,140.268,140.064,140.237,1553599987.0
2006-01-23 02:15:00,140.262,140.334,140.223,140.309,1412300001.0
2006-01-23 02:30:00,140.28,140.835,140.259,140.805,1758500009.0
2006-01-23 02:45:00,140.827,140.83,140.604,140.705,1592699998.0
2006-01-23 03:00:00,140.687,140.705,140.432,140.51,1678599995.0
2006-01-23 03:15:00,140.457,140.525,140.253,140.293,1872799994.0
2006-01-23 03:30:00,140.298,140.447,140.284,140.34,1635000002.0
2006-01-23 03:45:00,140.317,140.546,140.264,140.514,1566899997.0
2006-01-23 04:00:00,140.488,140.539,140.393,140.485,1785600001.0
2006-01-23 04:15:00,140.472,140.579,140.417,140.57,1457800006.0
2006-01-23 04:30:00,140.56,140.593,140.4,140.495,1688200002.0
2006-01-23 04:45:00,140.502,140.545,140.456,140.492,1529899987.0
2006-01-23 05:00:00,140.497,140.518,140.407,140.512,1641200000.0
2006-01-23 05:15:00,140.493,140.522,140.367,140.424,1503699997.0
2006-01-23 05:30:00,140.406,140.448,140.241,140.252,1810399998.0
2006-01-23 05:45:00,140.243,140.407,140.223,140.343,1612800000.0
2006-01-23 06:00:00,140.3,140.398,140.264,140.264,1749700000.0
2006-01-23 06:15:00,140.32,140.356,140.021,140.3,1158300003.0
2006-01-23 06:30:00,140.3,140.306,140.217,140.301,903799997.0
2006-01-23 06:45:00,140.258,140.424,140.255,140.349,1456000000.0
2006-01-23 07:00:00,140.372,140.379,140.299,140.347,1771099989.0
2006-01-23 07:15:00,140.345,140.415,140.333,140.39,1345899986.0
2006-01-23 07:30:00,140.382,140.409,140.334,140.404,1423100008.0
2006-01-23 07:45:00,140.396,140.466,140.396,140.445,1258700007.0
2006-01-23 08:00:00,140.433,140.505,140.386,140.46,1314699995.0
2006-01-23 08:15:00,140.456,140.49,140.4,140.436,1385599995.0
2006-01-23 08:30:00,140.439,140.46,140.399,140.423,1588500000.0
2006-01-23 08:45:00,140.427,140.452,140.383,140.448,1350399995.0
2006-01-23 09:00:00,140.437,140.559,140.427,140.545,1362600005.0
2006-01-23 09:15:00,140.555,140.592,140.42,140.42,1612100003.0
2006-01-23 09:30:00,140.428,140.435,140.298,140.325,1681100003.0
2006-01-23 09:45:00,140.365,140.494,140.36,140.41,1822900003.0
2006-01-23 10:00:00,140.412,140.458,140.308,140.332,1367999996.0
2006-01-23 10:15:00,140.332,140.4,140.316,140.346,1535199996.0
2006-01-23 10:30:00,140.351,140.351,140.208,140.21,1238300006.0
2006-01-23 10:45:00,140.203,140.316,140.196,140.21,1521700003.0
2006-01-23 11:00:00,140.23,140.385,140.21,140.373,1627100001.0
2006-01-23 11:15:00,140.362,140.422,140.296,140.297,1557800002.0
2006-01-23 11:30:00,140.299,140.308,140.175,140.23,1365099998.0
2006-01-23 11:45:00,140.239,140.255,140.125,140.138,2034199993.0
2006-01-23 12:00:00,140.131,140.23,140.124,140.219,1771600000.0
2006-01-23 12:15:00,140.216,140.228,140.116,140.177,1732799994.0
2006-01-23 12:30:00,140.17,140.251,140.159,140.249,1214400004.0
2006-01-23 12:45:00,140.26,140.38,140.234,140.376,1506900001.0
2006-01-23 13:00:00,140.366,140.415,140.289,140.415,1404700002.0
2006-01-23 13:15:00,140.411,140.424,140.302,140.307,1518599993.0
2006-01-23 13:30:00,140.292,140.365,140.266,140.314,1735300001.0
2006-01-23 13:45:00,140.318,140.321,140.227,140.28,1279700004.0
2006-01-23 14:00:00,140.284,140.318,140.236,140.285,1426199994.0
2006-01-23 14:15:00,140.292,140.293,140.163,140.237,1558199995.0
2006-01-23 14:30:00,140.238,140.372,140.227,140.34,1447399989.0
2006-01-23 14:45:00,140.341,140.359,140.264,140.332,1268499997.0
2006-01-23 15:00:00,140.344,140.409,140.307,140.314,1502899999.0
2006-01-23 15:15:00,140.299,140.385,140.273,140.38,1489199996.0
2006-01-23 15:30:00,140.373,140.466,140.372,140.405,1574700009.0
2006-01-23 15:45:00,140.411,140.465,140.375,140.462,1296699997.0
2006-01-23 16:00:00,140.453,140.552,140.45,140.463,1091100003.0
2006-01-23 16:15:00,140.468,140.526,140.432,140.526,1378999995.0
2006-01-23 16:30:00,140.545,140.559,140.446,140.522,1760099990.0
2006-01-23 16:45:00,140.53,140.53,140.47,140.501,1508900005.0
2006-01-23 17:00:00,140.506,140.667,140.497,140.634,1389499996.0
2006-01-23 17:15:00,140.635,140.695,140.614,140.695,1399900011.0
2006-01-23 17:30:00,140.7,140.782,140.686,140.735,1332500006.0
2006-01-23 17:45:00,140.737,140.787,140.728,140.753,1451499999.0
2006-01-23 18:00:00,140.756,140.8,140.701,140.735,20057299961.0
2006-01-23 18:15:00,140.739,140.815,140.732,140.798,15039399955.0
2006-01-23 18:30:00,140.801,140.818,140.675,140.7,11137799975.0
2006-01-23 18:45:00,140.69,140.757,140.688,140.743,9490399992.0
2006-01-23 19:00:00,140.746,140.856,140.74,140.825,7784399992.0
2006-01-23 19:15:00,140.814,140.881,140.81,140.867,8195499989.0
2006-01-23 19:30:00,140.871,140.96,140.858,140.958,8655699979.0
2006-01-23 19:45:00,140.96,141.024,140.947,140.952,6080699974.0
2006-01-23 20:00:00,140.962,140.978,140.861,140.882,7113199992.0
2006-01-23 20:15:00,140.88,140.88,140.763,140.79,7887099978.0
2006-01-23 20:30:00,140.787,140.803,140.745,140.759,10937699994.0
2006-01-23 20:45:00,140.762,140.779,140.704,140.735,11316199997.0
2006-01-23 21:00:00,140.732,140.765,140.697,140.759,8517999988.0
2006-01-23 21:15:00,140.765,140.798,140.714,140.717,8921399989.0
2006-01-23 21:30:00,140.711,140.778,140.707,140.747,4338899985.0
2006-01-23 21:45:00,140.749,140.798,140.732,140.784,2177099994.0
2006-01-23 22:00:00,140.784,140.784,140.726,140.728,2847599987.0
2006-01-23 22:15:00,140.729,140.817,140.71,140.767,2603499990.0
2006-01-23 22:30:00,140.763,140.78,140.735,140.735,3046999997.0
2006-01-23 22:45:00,140.733,140.806,140.725,140.794,2880300001.0
2006-01-23 23:00:00,140.817,140.853,140.765,140.768,1520500008.0
2006-01-23 23:15:00,140.77,140.815,140.765,140.795,1047800002.0
2006-01-23 23:30:00,140.782,140.831,140.762,140.782,1565999992.0
2006-01-23 23:45:00,140.778,140.815,140.766,140.785,1287099993.0
2006-01-24 00:00:00,140.772,140.866,140.73,140.767,1389899992.0
2006-01-24 00:15:00,140.763,140.805,140.683,140.794,1609099994.0
2006-01-24 00:30:00,140.773,140.849,140.722,140.798,1313199999.0
2006-01-24 00:45:00,140.805,140.86,140.801,140.845,1313500001.0
2006-01-24 01:00:00,140.843,140.91,140.838,140.86,1579300001.0
2006-01-24 01:15:00,140.867,140.885,140.81,140.853,1754300003.0
2006-01-24 01:30:00,140.859,140.871,140.763,140.84,1728700002.0
2006-01-24 01:45:00,140.852,140.867,140.755,140.802,1516600000.0
2006-01-24 02:00:00,140.802,140.82,140.597,140.646,1216399996.0
2006-01-24 02:15:00,140.659,140.858,140.659,140.823,1182000000.0
2006-01-24 02:30:00,140.822,140.84,140.804,140.823,1177999995.0
2006-01-24 02:45:00,140.833,140.875,140.76,140.777,1507399990.0
2006-01-24 03:00:00,140.776,140.821,140.725,140.806,1544500000.0
2006-01-24 03:15:00,140.821,140.857,140.738,140.755,1717799993.0
2006-01-24 03:30:00,140.749,140.811,140.749,140.78,1375200003.0
2006-01-24 03:45:00,140.784,140.818,140.769,140.791,1107900004.0
2006-01-24 04:00:00,140.791,140.862,140.791,140.85,1425500002.0
2006-01-24 04:15:00,140.846,140.862,140.805,140.852,1288299993.0
2006-01-24 04:30:00,140.866,140.925,140.844,140.867,1333599992.0
2006-01-24 04:45:00,140.854,140.91,140.852,140.89,1273400001.0
2006-01-24 05:00:00,140.897,140.985,140.891,140.932,1353700000.0
2006-01-24 05:15:00,140.938,140.975,140.924,140.938,1426400002.0
2006-01-24 05:30:00,140.936,140.978,140.926,140.96,1264199999.0
2006-01-24 05:45:00,140.972,141.057,140.957,141.016,1307699995.0
2006-01-24 06:00:00,141.014,141.051,140.955,141.038,1511700000.0
2006-01-24 06:15:00,141.046,141.055,141.006,141.015,1329400004.0
2006-01-24 06:30:00,141.012,141.051,141.001,141.004,1199799998.0
2006-01-24 06:45:00,141.002,141.037,140.999,141.009,1427299997.0
2006-01-24 07:00:00,141.027,141.052,140.958,140.975,1260599993.0
2006-01-24 07:15:00,140.967,141.005,140.931,140.971,1374699992.0
2006-01-24 07:30:00,140.971,141.017,140.956,140.973,1353399996.0
2006-01-24 07:45:00,140.974,141.03,140.97,141.006,1456699990.0
2006-01-24 08:00:00,140.999,141.042,140.936,140.962,1533999998.0
2006-01-24 08:15:00,140.954,140.974,140.931,140.95,1433399998.0
2006-01-24 08:30:00,140.955,141.001,140.882,140.895,1379099998.0
2006-01-24 08:45:00,140.903,140.917,140.835,140.868,1645799995.0
2006-01-24 09:00:00,140.871,140.902,140.804,140.807,1395400007.0
2006-01-24 09:15:00,140.805,140.837,140.721,140.74,1287800001.0
2006-01-24 09:30:00,140.745,140.794,140.709,140.753,1511699990.0
2006-01-24 09:45:00,140.757,140.761,140.672,140.685,1469499996.0
2006-01-24 10:00:00,140.678,140.714,140.619,140.639,1600299989.0
2006-01-24 10:15:00,140.64,140.832,140.64,140.728,1533100001.0
2006-01-24 10:30:00,140.727,140.743,140.661,140.706,1390900006.0
2006-01-24 10:45:00,140.707,140.76,140.671,140.728,1305800002.0
2006-01-24 11:00:00,140.737,140.825,140.684,140.825,1275300003.0
2006-01-24 11:15:00,140.825,140.826,140.742,140.763,1867499994.0
2006-01-24 11:30:00,140.771,140.782,140.681,140.711,1290600000.0
2006-01-24 11:45:00,140.703,140.716,140.652,140.686,1666100005.0
2006-01-24 12:00:00,140.673,140.839,140.668,140.817,1429300000.0
2006-01-24 12:15:00,140.819,140.819,140.64,140.645,1423799997.0
2006-01-24 12:30:00,140.645,140.733,140.638,140.675,1223600003.0
2006-01-24 12:45:00,140.688,140.701,140.635,140.67,1720300009.0
2006-01-24 13:00:00,140.668,140.719,140.596,140.651,1276299993.0
2006-01-24 13:15:00,140.648,140.677,140.627,140.645,1518599998.0
2006-01-24 13:30:00,140.647,140.66,140.588,140.658,1231999996.0
2006-01-24 13:45:00,140.657,140.749,140.648,140.739,1215400005.0
2006-01-24 14:00:00,140.741,140.749,140.658,140.704,1448100005.0
2006-01-24 14:15:00,140.702,140.745,140.678,140.695,1499499993.0
2006-01-24 14:30:00,140.693,140.702,140.645,140.702,1655499990.0
2006-01-24 14:45:00,140.698,140.713,140.655,140.655,1328700010.0
2006-01-24 15:00:00,140.664,140.664,140.414,140.436,1257200007.0
2006-01-24 15:15:00,140.422,140.491,140.396,140.424,1381599989.0
2006-01-24 15:30:00,140.427,140.461,140.403,140.449,1406600001.0
2006-01-24 15:45:00,140.452,140.461,140.402,140.439,1181699995.0
2006-01-24 16:00:00,140.435,140.496,140.389,140.461,1377499995.0
2006-01-24 16:15:00,140.469,140.491,140.409,140.463,1584999997.0
2006-01-24 16:30:00,140.467,140.567,140.455,140.53,1445999998.0
2006-01-24 16:45:00,140.533,140.549,140.485,140.52,1479299997.0
2006-01-24 17:00:00,140.525,140.61,140.501,140.59,1405499995.0
2006-01-24 17:15:00,140.588,140.657,140.573,140.649,1158100001.0
2006-01-24 17:30:00,140.661,140.73,140.654,140.704,1398800007.0
2006-01-24 17:45:00,140.704,140.738,140.683,140.706,1231100005.0
2006-01-24 18:00:00,140.707,140.761,140.674,140.683,19080299996.0
2006-01-24 18:15:00,140.684,140.722,140.637,140.722,15611500015.0
2006-01-24 18:30:00,140.721,140.737,140.662,140.683,11004499987.0
2006-01-24 18:45:00,140.675,140.722,140.645,140.711,9411999965.0
2006-01-24 19:00:00,140.707,140.773,140.684,140.761,7022000002.0
2006-01-24 19:15:00,140.755,140.809,140.719,140.805,8781799991.0
2006-01-24 19:30:00,140.813,140.879,140.806,140.851,8621800007.0
2006-01-24 19:45:00,140.847,140.852,140.792,140.793,6243799979.0
2006-01-24 20:00:00,140.805,140.88,140.793,140.863,7311900007.0
2006-01-24 20:15:00,140.867,140.919,140.826,140.9,7621299989.0
2006-01-24 20:30:00,140.897,140.905,140.844,140.86,11776399964.0
2006-01-24 20:45:00,140.86,140.862,140.81,140.832,11304799969.0
2006-01-24 21:00:00,140.838,140.858,140.782,140.787,7805200005.0
2006-01-24 21:15:00,140.787,140.805,140.564,140.651,8441699985.0
2006-01-24 21:30:00,140.652,140.704,140.642,140.669,4310899999.0
2006-01-24 21:45:00,140.687,140.761,140.674,140.741,2365699990.0
2006-01-24 22:00:00,140.737,140.79,140.716,140.779,2579299995.0
2006-01-24 22:15:00,140.79,140.865,140.771,140.797,2880600003.0
2006-01-24 22:30:00,140.794,140.806,140.773,140.78,3087100000.0
2006-01-24 22:45:00,140.776,140.78,140.705,140.71,2779599986.0
2006-01-24 23:00:00,140.722,140.743,140.706,140.739,1371799998.0
2006-01-24 23:15:00,140.738,140.781,140.697,140.727,1127300005.0
2006-01-24 23:30:00,140.721,140.837,140.709,140.837,1077900000.0
2006-01-24 23:45:00,140.837,140.851,140.764,140.82,1272800005.0
2006-01-25 00:00:00,140.807,140.867,140.72,140.745,1479699994.0
2006-01-25 00:15:00,140.762,140.842,140.695,140.839,1481700002.0
2006-01-25 00:30:00,140.842,140.919,140.8,140.91,1386499993.0
2006-01-25 00:45:00,140.907,140.968,140.884,140.924,1533900007.0
2006-01-25 01:00:00,140.92,140.971,140.919,140.952,1441400000.0
2006-01-25 01:15:00,140.956,141.037,140.919,140.993,1545599990.0
2006-01-25 01:30:00,140.99,141.161,140.989,141.11,1538599995.0
2006-01-25 01:45:00,141.094,141.169,141.058,141.105,1660000012.0
2006-01-25 02:00:00,141.101,141.278,141.065,141.231,1152900001.0
2006-01-25 02:15:00,141.235,141.236,141.122,141.156,1661099996.0
2006-01-25 02:30:00,141.156,141.169,141.124,141.141,1034700001.0
2006-01-25 02:45:00,141.136,141.214,141.127,141.143,1492699990.0
2006-01-25 03:00:00,141.14,141.14,141.059,141.094,1300299996.0
2006-01-25 03:15:00,141.094,141.114,141.069,141.089,1440199993.0
2006-01-25 03:30:00,141.083,141.14,141.083,141.113,1080199997.0
2006-01-25 03:45:00,141.113,141.135,141.082,141.092,1478700004.0
2006-01-25 04:00:00,141.088,141.134,141.07,141.075,1191999994.0
2006-01-25 04:15:00,141.073,141.1,141.03,141.062,1311400002.0
2006-01-25 04:30:00,141.075,141.132,141.065,141.097,1536799994.0
2006-01-25 04:45:00,141.093,141.152,141.081,141.142,1466800001.0
2006-01-25 05:00:00,141.143,141.196,141.142,141.18,1243500003.0
2006-01-25 05:15:00,141.182,141.209,141.173,141.193,1262400003.0
2006-01-25 05:30:00,141.192,141.217,141.167,141.191,1134099999.0
2006-01-25 05:45:00,141.192,141.273,141.192,141.204,1342999998.0
2006-01-25 06:00:00,141.2,141.337,141.198,141.3,1249499994.0
2006-01-25 06:15:00,141.302,141.302,141.254,141.272,1300600006.0
2006-01-25 06:30:00,141.268,141.301,141.232,141.293,1661900006.0
2006-01-25 06:45:00,141.302,141.35,141.285,141.303,1514700002.0
2006-01-25 07:00:00,141.303,141.304,141.248,141.26,1385899999.0
2006-01-25 07:15:00,141.246,141.259,141.107,141.172,1102400000.0
2006-01-25 07:30:00,141.171,141.229,141.166,141.187,1477099998.0
2006-01-25 07:45:00,141.182,141.183,141.061,141.074,1278700002.0
2006-01-25 08:00:00,141.055,141.063,140.983,141.034,1317899992.0
2006-01-25 08:15:00,141.018,141.086,140.953,141.055,1460399995.0
2006-01-25 08:30:00,141.055,141.077,141.019,141.065,1389100003.0
2006-01-25 08:45:00,141.067,141.124,141.034,141.12,1269499999.0
2006-01-25 09:00:00,141.122,141.145,141.066,141.11,1429499999.0
2006-01-25 09:15:00,141.113,141.126,141.069,141.11,1683000005.0
2006-01-25 09:30:00,141.104,141.135,141.052,141.072,1786300000.0
2006-01-25 09:45:00,141.087,141.121,141.05,141.057,1696499997.0
2006-01-25 10:00:00,141.06,141.09,141.03,141.041,1242099997.0
2006-01-25 10:15:00,141.043,141.188,141.029,141.171,1527499995.0
2006-01-25 10:30:00,141.169,141.253,141.163,141.167,1605299996.0
2006-01-25 10:45:00,141.157,141.168,141.097,141.116,1345299989.0
2006-01-25 11:00:00,141.121,141.16,141.081,141.148,1455900005.0
2006-01-25 11:15:00,141.138,141.24,141.123,141.223,1562899989.0
2006-01-25 11:30:00,141.229,141.265,141.194,141.215,1693499997.0
2006-01-25 11:45:00,141.21,141.263,141.205,141.235,1643100012.0
2006-01-25 12:00:00,141.246,141.344,141.229,141.318,1441199999.0
2006-01-25 12:15:00,141.31,141.327,141.22,141.292,1371400004.0
2006-01-25 12:30:00,141.295,141.338,141.192,141.207,1307099997.0
2006-01-25 12:45:00,141.231,141.25,141.193,141.193,1517100003.0
2006-01-25 13:00:00,141.197,141.222,141.146,141.167,1341600002.0
2006-01-25 13:15:00,141.185,141.223,141.136,141.17,1206399997.0
2006-01-25 13:30:00,141.169,141.219,141.163,141.217,1348999995.0
2006-01-25 13:45:00,141.225,141.286,141.209,141.277,1353699992.0
2006-01-25 14:00:00,141.282,141.283,141.231,141.25,1955699997.0
2006-01-25 14:15:00,141.252,141.266,141.209,141.23,1604599994.0
2006-01-25 14:30:00,141.215,141.315,141.186,141.315,1634899996.0
2006-01-25 14:45:00,141.32,141.347,141.208,141.208,1290100002.0
2006-01-25 15:00:00,141.217,141.219,141.094,141.1,1482800006.0
2006-01-25 15:15:00,141.079,141.18,141.055,141.152,1656799997.0
2006-01-25 15:30:00,141.14,141.156,141.087,141.12,1444599994.0
2006-01-25 15:45:00,141.123,141.252,141.123,141.222,1470399993.0
2006-01-25 16:00:00,141.23,141.51,141.226,141.497,1422199996.0
2006-01-25 16:15:00,141.52,141.558,141.443,141.52,1636899985.0
2006-01-25 16:30:00,141.524,141.642,141.512,141.629,1292399998.0
2006-01-25 16:45:00,141.648,141.815,141.648,141.805,1369600001.0
2006-01-25 17:00:00,141.829,141.926,141.796,141.898,1374399999.0
2006-01-25 17:15:00,141.893,141.951,141.826,141.93,1361199991.0
2006-01-25 17:30:00,141.93,141.978,141.854,141.957,1450199996.0
2006-01-25 17:45:00,141.976,142.009,141.921,141.945,1620100004.0
2006-01-25 18:00:00,141.941,141.98,141.74,141.94,20313499986.0
2006-01-25 18:15:00,141.947,141.957,141.837,141.853,16102399964.0
2006-01-25 18:30:00,141.855,141.906,141.787,141.79,11517899975.0
2006-01-25 18:45:00,141.785,141.842,141.738,141.769,9354999975.0
2006-01-25 19:00:00,141.757,141.778,141.729,141.761,7217399998.0
2006-01-25 19:15:00,141.755,141.819,141.752,141.776,8813599976.0
2006-01-25 19:30:00,141.776,141.819,141.742,141.75,8598899981.0
2006-01-25 19:45:00,141.747,141.886,141.735,141.881,5912299985.0
2006-01-25 20:00:00,141.895,141.942,141.871,141.903,6742299998.0
2006-01-25 20:15:00,141.908,141.919,141.81,141.838,7913200007.0
2006-01-25 20:30:00,141.84,141.899,141.82,141.84,10579199985.0
2006-01-25 20:45:00,141.843,141.852,141.765,141.77,10511499982.0
2006-01-25 21:00:00,141.773,141.857,141.761,141.804,8808799979.0
2006-01-25 21:15:00,141.805,141.811,141.692,141.703,8212799999.0
2006-01-25 21:30:00,141.704,141.731,141.64,141.661,3907799991.0
2006-01-25 21:45:00,141.657,141.704,141.624,141.662,2098999996.0
2006-01-25 22:00:00,141.661,141.719,141.64,141.66,2573299986.0
2006-01-25 22:15:00,141.668,141.733,141.638,141.703,2853999995.0
2006-01-25 22:30:00,141.684,141.768,141.631,141.707,3356099989.0
2006-01-25 22:45:00,141.713,141.727,141.617,141.638,2645999991.0
2006-01-25 23:00:00,141.657,141.681,141.639,141.674,1423299999.0
2006-01-25 23:15:00,141.675,141.758,141.671,141.745,1383300011.0
2006-01-25 23:30:00,141.742,141.75,141.696,141.701,1155900002.0
2006-01-25 23:45:00,141.702,141.774,141.695,141.768,1276299994.0
2006-01-26 00:00:00,141.757,141.851,141.731,141.805,1889199994.0
2006-01-26 00:15:00,141.807,141.816,141.716,141.743,1433199993.0
2006-01-26 00:30:00,141.745,141.775,141.737,141.755,1251699999.0
2006-01-26 00:45:00,141.75,141.768,141.733,141.745,1385599993.0
2006-01-26 01:00:00,141.75,141.769,141.665,141.736,1214000003.0
2006-01-26 01:15:00,141.752,141.763,141.707,141.735,1393099987.0
2006-01-26 01:30:00,141.736,141.783,141.719,141.76,1331499999.0
2006-01-26 01:45:00,141.756,141.812,141.681,141.769,1365499996.0
2006-01-26 02:00:00,141.767,141.769,141.652,141.744,1231500001.0
2006-01-26 02:15:00,141.747,141.755,141.668,141.717,1302000004.0
2006-01-26 02:30:00,141.708,141.717,141.654,141.657,1512600003.0
2006-01-26 02:45:00,141.655,141.681,141.565,141.632,1442599996.0
2006-01-26 03:00:00,141.636,141.761,141.636,141.727,1207699993.0
2006-01-26 03:15:00,141.735,141.737,141.583,141.654,1587699988.0
2006-01-26 03:30:00,141.656,141.7,141.61,141.614,1061900001.0
2006-01-26 03:45:00,141.625,141.646,141.607,141.632,1207699997.0
2006-01-26 04:00:00,141.639,141.645,141.598,141.633,1457199995.0
2006-01-26 04:15:00,141.629,141.706,141.629,141.666,1231799992.0
2006-01-26 04:30:00,141.676,141.682,141.615,141.634,1373999999.0
2006-01-26 04:45:00,141.629,141.667,141.618,141.647,1169600011.0
2006-01-26 05:00:00,141.644,141.655,141.585,141.6,1382199991.0
2006-01-26 05:15:00,141.608,141.616,141.576,141.597,1016599999.0
2006-01-26 05:30:00,141.596,141.627,141.588,141.62,985200002.0
2006-01-26 05:45:00,141.63,141.671,141.588,141.589,1313499997.0
2006-01-26 06:00:00,141.578,141.651,141.578,141.631,1271000000.0
2006-01-26 06:15:00,141.644,141.676,141.619,141.637,1283299995.0
2006-01-26 06:30:00,141.633,141.667,141.609,141.645,1207200001.0
2006-01-26 06:45:00,141.64,141.676,141.63,141.664,1352499999.0
2006-01-26 07:00:00,141.666,141.711,141.656,141.705,1441200009.0
2006-01-26 07:15:00,141.691,141.697,141.63,141.64,1456300003.0
2006-01-26 07:30:00,141.634,141.634,141.593,141.612,1205500004.0
2006-01-26 07:45:00,141.602,141.669,141.591,141.657,1334200000.0
2006-01-26 08:00:00,141.653,141.684,141.611,141.684,1441599997.0
2006-01-26 08:15:00,141.687,141.692,141.645,141.67,1294799991.0
2006-01-26 08:30:00,141.67,141.696,141.631,141.684,1496699998.0
2006-01-26 08:45:00,141.678,141.713,141.654,141.698,1404999994.0
2006-01-26 09:00:00,141.707,141.827,141.7,141.8,1616200000.0
2006-01-26 09:15:00,141.802,141.804,141.691,141.726,1312200001.0
2006-01-26 09:30:00,141.726,141.749,141.641,141.657,1005899998.0
2006-01-26 09:45:00,141.666,141.743,141.63,141.727,1307100001.0
2006-01-26 10:00:00,141.715,141.73,141.582,141.657,1255700002.0
2006-01-26 10:15:00,141.648,141.714,141.614,141.663,1792400009.0
2006-01-26 10:30:00,141.656,141.718,141.601,141.619,1481699999.0
2006-01-26 10:45:00,141.618,141.691,141.573,141.675,1110099999.0
2006-01-26 11:00:00,141.68,141.805,141.658,141.805,1367599999.0
2006-01-26 11:15:00,141.803,141.855,141.795,141.814,1337399999.0
2006-01-26 11:30:00,141.802,141.916,141.784,141.9,1451799998.0
2006-01-26 11:45:00,141.902,141.934,141.872,141.923,1479999992.0
2006-01-26 12:00:00,141.917,141.929,141.871,141.903,1459600001.0
2006-01-26 12:15:00,141.899,141.926,141.868,141.89,1246199995.0
2006-01-26 12:30:00,141.892,141.906,141.786,141.818,1294499999.0
2006-01-26 12:45:00,141.828,141.898,141.81,141.875,1455799995.0
2006-01-26 13:00:00,141.876,141.926,141.858,141.913,1074800000.0
2006-01-26 13:15:00,141.909,141.927,141.853,141.886,1258399988.0
2006-01-26 13:30:00,141.894,141.895,141.798,141.837,1258199995.0
2006-01-26 13:45:00,141.841,141.865,141.781,141.806,1057399998.0
2006-01-26 14:00:00,141.818,141.836,141.747,141.749,1256499996.0
2006-01-26 14:15:00,141.744,141.815,141.744,141.809,1432800007.0
2006-01-26 14:30:00,141.8,141.867,141.754,141.77,1272499997.0
2006-01-26 14:45:00,141.762,141.827,141.749,141.809,1615100001.0
2006-01-26 15:00:00,141.827,141.842,141.802,141.828,1525999995.0
2006-01-26 15:15:00,141.825,141.838,141.758,141.804,1585700006.0
2006-01-26 15:30:00,141.805,141.965,141.777,141.903,1815800005.0
2006-01-26 15:45:00,141.914,141.972,141.873,141.89,1340900003.0
2006-01-26 16:00:00,141.894,141.944,141.876,141.918,1480699996.0
2006-01-26 16:15:00,141.918,141.926,141.847,141.862,1254900002.0
2006-01-26 16:30:00,141.873,141.894,141.842,141.86,1278699999.0
2006-01-26 16:45:00,141.862,141.906,141.796,141.892,1291599995.0
2006-01-26 17:00:00,141.897,141.959,141.877,141.938,1382499996.0
2006-01-26 17:15:00,141.933,141.984,141.924,141.982,1148099999.0
2006-01-26 17:30:00,141.987,142.262,141.98,142.242,1357499996.0
2006-01-26 17:45:00,142.247,142.28,142.161,142.198,1414899996.0
2006-01-26 18:00:00,142.201,142.201,142.133,142.155,20348499998.0
2006-01-26 18:15:00,142.155,142.206,142.076,142.107,16425500000.0
2006-01-26 18:30:00,142.1,142.155,142.056,142.155,11078599993.0
2006-01-26 18:45:00,142.154,142.233,142.123,142.165,9507999965.0
2006-01-26 19:00:00,142.16,142.237,142.133,142.144,7788900005.0
2006-01-26 19:15:00,142.138,142.215,142.125,142.195,8761599999.0
2006-01-26 19:30:00,142.194,142.245,142.164,142.181,8463299989.0
2006-01-26 19:45:00,142.178,142.208,142.151,142.194,6291599991.0
2006-01-26 20:00:00,142.194,142.222,142.038,142.055,6619299975.0
2006-01-26 20:15:00,142.063,142.097,142.017,142.07,7949799976.0
2006-01-26 20:30:00,142.07,142.084,142.039,142.052,10633499975.0
2006-01-26 20:45:00,142.06,142.134,142.055,142.098,10595299994.0
2006-01-26 21:00:00,142.098,142.128,142.067,142.072,8819899996.0
2006-01-26 21:15:00,142.07,142.158,142.04,142.107,8297899998.0
2006-01-26 21:30:00,142.099,142.105,141.998,142.041,4283499989.0
2006-01-26 21:45:00,142.041,142.087,142.026,142.05,2774099991.0
2006-01-26 22:00:00,142.052,142.081,142.046,142.069,2746799998.0
2006-01-26 22:15:00,142.075,142.125,142.057,142.117,2358999994.0
2006-01-26 22:30:00,142.121,142.14,142.09,142.11,3287600004.0
2006-01-26 22:45:00,142.115,142.129,142.098,142.118,2825699994.0
2006-01-26 23:00:00,142.142,142.155,142.099,142.154,1305700001.0
2006-01-26 23:15:00,142.158,142.162,142.075,142.085,1616100000.0
2006-01-26 23:30:00,142.085,142.09,142.015,142.024,1157099999.0
2006-01-26 23:45:00,142.027,142.12,142.027,142.12,1274199998.0
2006-01-27 00:00:00,142.107,142.213,142.097,142.196,1594800000.0
2006-01-27 00:15:00,142.183,142.242,142.14,142.186,1681099994.0
2006-01-27 00:30:00,142.179,142.21,142.146,142.193,1561399986.0
2006-01-27 00:45:00,142.195,142.2,142.12,142.175,1384099992.0
2006-01-27 01:00:00,142.174,142.174,142.062,142.07,1418199998.0
2006-01-27 01:15:00,142.079,142.111,142.059,142.099,1436499997.0
2006-01-27 01:30:00,142.1,142.108,141.952,141.997,1397599987.0
2006-01-27 01:45:00,141.998,142.078,141.979,142.042,1580700015.0
2006-01-27 02:00:00,142.035,142.142,142.013,142.079,1419199996.0
2006-01-27 02:15:00,142.086,142.088,141.851,141.859,1352799995.0
2006-01-27 02:30:00,141.862,141.906,141.806,141.831,1316599999.0
2006-01-27 02:45:00,141.83,141.925,141.814,141.921,1380400006.0
2006-01-27 03:00:00,141.916,141.936,141.884,141.889,1207499991.0
2006-01-27 03:15:00,141.881,141.896,141.81,141.81,1599500004.0
2006-01-27 03:30:00,141.805,141.85,141.795,141.83,1579999995.0
2006-01-27 03:45:00,141.833,141.845,141.782,141.831,1105899996.0
2006-01-27 04:00:00,141.835,141.845,141.78,141.795,1248199999.0
2006-01-27 04:15:00,141.786,141.805,141.753,141.78,1346899998.0
2006-01-27 04:30:00,141.789,141.816,141.77,141.806,990000000.0
2006-01-27 04:45:00,141.813,141.852,141.802,141.847,1368500005.0
2006-01-27 05:00:00,141.847,141.872,141.819,141.861,1425800000.0
2006-01-27 05:15:00,141.874,141.935,141.872,141.935,1274400001.0
2006-01-27 05:30:00,141.918,141.99,141.913,141.975,1213399999.0
2006-01-27 05:45:00,141.97,141.973,141.937,141.956,1505399998.0
2006-01-27 06:00:00,141.946,141.946,141.869,141.944,1240399993.0
2006-01-27 06:15:00,141.952,141.968,141.801,141.879,1052899993.0
2006-01-27 06:30:00,141.894,141.942,141.886,141.932,1438599996.0
2006-01-27 06:45:00,141.929,141.98,141.929,141.977,1343699999.0
2006-01-27 07:00:00,141.982,141.982,141.916,141.944,1370900004.0
2006-01-27 07:15:00,141.932,142.023,141.932,142.016,1071699996.0
2006-01-27 07:30:00,142.013,142.099,142.007,142.051,1378599999.0
2006-01-27 07:45:00,142.033,142.083,142.001,142.038,1327800002.0
2006-01-27 08:00:00,142.03,142.051,141.996,142.027,1549600002.0
2006-01-27 08:15:00,142.025,142.09,142.019,142.077,1417800003.0
2006-01-27 08:30:00,142.076,142.169,142.076,142.165,1369899994.0
2006-01-27 08:45:00,142.167,142.172,142.064,142.133,1487700002.0
2006-01-27 09:00:00,142.124,142.164,141.881,141.897,1180300005.0
2006-01-27 09:15:00,141.885,141.888,141.733,141.733,1296700004.0
2006-01-27 09:30:00,141.726,141.895,141.693,141.877,1242599997.0
2006-01-27 09:45:00,141.887,141.928,141.867,141.92,1340499997.0
2006-01-27 10:00:00,141.9,142.059,141.898,142.056,1144300004.0
2006-01-27 10:15:00,142.054,142.142,142.026,142.125,1482900008.0
2006-01-27 10:30:00,142.123,142.148,142.063,142.103,1491800000.0
2006-01-27 10:45:00,142.091,142.142,142.054,142.054,1393600003.0
2006-01-27 11:00:00,142.072,142.101,142.021,142.03,1419200008.0
2006-01-27 11:15:00,142.028,142.158,142.025,142.153,1670199996.0
2006-01-27 11:30:00,142.162,142.171,142.105,142.105,1583999990.0
2006-01-27 11:45:00,142.103,142.15,142.091,142.15,1586800003.0
2006-01-27 12:00:00,142.153,142.168,142.127,142.161,1699999998.0
2006-01-27 12:15:00,142.153,142.273,142.14,142.266,1525400003.0
2006-01-27 12:30:00,142.26,142.275,142.152,142.162,1392299997.0
2006-01-27 12:45:00,142.171,142.399,142.078,142.39,1415000002.0
2006-01-27 13:00:00,142.389,142.401,142.194,142.2,1220199999.0
2006-01-27 13:15:00,142.193,142.345,142.193,142.343,1184699997.0
2006-01-27 13:30:00,142.338,142.368,142.219,142.228,1447200003.0
2006-01-27 13:45:00,142.216,142.284,142.197,142.239,1079799997.0
2006-01-27 14:00:00,142.25,142.264,142.199,142.228,1366399995.0
2006-01-27 14:15:00,142.223,142.289,142.196,142.266,1293799996.0
2006-01-27 14:30:00,142.244,142.244,142.14,142.175,1473299999.0
2006-01-27 14:45:00,142.178,142.275,142.15,142.273,1484899996.0
2006-01-27 15:00:00,142.26,142.26,142.154,142.168,1190799991.0
2006-01-27 15:15:00,142.153,142.165,141.991,141.991,1138500004.0
2006-01-27 15:30:00,141.974,142.335,141.974,142.284,1605799994.0
2006-01-27 15:45:00,142.281,142.284,142.2,142.2,1448500001.0
2006-01-27 16:00:00,142.203,142.288,142.182,142.207,1562099996.0
2006-01-27 16:15:00,142.222,142.24,142.19,142.21,1117400005.0
2006-01-27 16:30:00,142.223,142.274,142.204,142.25,1113200005.0
2006-01-27 16:45:00,142.253,142.419,142.241,142.376,1428099993.0
2006-01-27 17:00:00,142.383,142.383,142.272,142.338,1365999999.0
2006-01-27 17:15:00,142.328,142.342,142.174,142.19,1696699998.0
2006-01-27 17:30:00,142.187,142.211,142.158,142.174,1404799994.0
2006-01-27 17:45:00,142.143,142.143,141.847,141.917,1696300003.0
2006-01-27 18:00:00,141.919,142.15,141.738,141.755,18457399960.0
2006-01-27 18:15:00,141.76,141.842,141.753,141.842,15835899977.0
2006-01-27 18:30:00,141.84,141.985,141.779,141.985,11502199965.0
2006-01-27 18:45:00,141.985,142.094,141.981,142.08,9464099991.0
2006-01-27 19:00:00,142.097,142.148,142.054,142.098,7157999982.0
2006-01-27 19:15:00,142.094,142.117,142.028,142.099,9092199990.0
2006-01-27 19:30:00,142.099,142.118,142.073,142.097,8178299991.0
2006-01-27 19:45:00,142.102,142.181,142.071,142.163,6547299978.0
2006-01-27 20:00:00,142.169,142.192,142.115,142.16,6794899992.0
2006-01-27 20:15:00,142.168,142.179,141.936,141.958,7483700001.0
2006-01-27 20:30:00,141.946,142.017,141.877,141.9,10639099975.0
2006-01-27 20:45:00,141.913,142.016,141.891,142.006,11050699982.0
2006-01-27 21:00:00,142.017,142.045,141.94,141.983,8424400007.0
2006-01-27 21:15:00,141.977,141.994,141.936,141.944,8386199997.0
2006-01-27 21:30:00,141.942,142.023,141.935,141.986,3939499992.0
2006-01-27 21:45:00,141.988,142.0,141.911,141.919,2410800002.0
2006-01-27 22:00:00,141.922,141.997,141.912,141.982,2847400000.0
2006-01-27 22:15:00,141.982,141.986,141.916,141.938,2591099993.0
2006-01-27 22:30:00,141.941,141.948,141.894,141.894,3257700002.0
2006-01-27 22:45:00,141.894,141.906,141.853,141.869,2413800007.0
2006-01-27 23:00:00,141.895,141.9,141.791,141.825,1340599992.0
2006-01-27 23:15:00,141.828,141.852,141.8,141.829,1158300000.0
2006-01-27 23:30:00,141.828,141.861,141.776,141.807,1708499993.0
2006-01-27 23:45:00,141.806,141.86,141.776,141.824,1326800001.0
2006-01-30 00:00:00,141.915,141.915,141.832,141.89,1308699997.0
2006-01-30 00:15:00,141.89,141.907,141.856,141.902,1124699989.0
2006-01-30 00:30:00,141.901,141.911,141.805,141.826,1162499994.0
2006-01-30 00:45:00,141.83,141.908,141.816,141.906,1274099993.0
2006-01-30 01:00:00,141.91,141.928,141.858,141.893,1345699991.0
2006-01-30 01:15:00,141.898,141.898,141.81,141.855,1248599995.0
2006-01-30 01:30:00,141.851,141.866,141.715,141.717,1393700001.0
2006-01-30 01:45:00,141.718,141.727,141.647,141.66,1304300002.0
2006-01-30 02:00:00,141.66,141.692,141.548,141.548,1372700000.0
2006-01-30 02:15:00,141.548,141.618,141.538,141.569,1488399999.0
2006-01-30 02:30:00,141.572,141.655,141.545,141.654,1402799999.0
2006-01-30 02:45:00,141.656,141.772,141.633,141.738,1393100005.0
2006-01-30 03:00:00,141.758,141.783,141.726,141.783,1185599999.0
2006-01-30 03:15:00,141.802,141.918,141.785,141.901,1663199999.0
2006-01-30 03:30:00,141.883,141.892,141.765,141.828,1018699989.0
2006-01-30 03:45:00,141.824,141.859,141.739,141.853,1199899994.0
2006-01-30 04:00:00,141.862,141.92,141.789,141.799,1335499997.0
2006-01-30 04:15:00,141.783,141.865,141.753,141.823,1323899998.0
2006-01-30 04:30:00,141.828,141.854,141.805,141.839,1201400003.0
2006-01-30 04:45:00,141.833,141.881,141.808,141.869,1091699999.0
2006-01-30 05:00:00,141.866,141.866,141.791,141.808,1328900009.0
2006-01-30 05:15:00,141.809,141.832,141.792,141.804,1015099995.0
2006-01-30 05:30:00,141.803,141.922,141.803,141.879,1093800000.0
2006-01-30 05:45:00,141.886,141.929,141.879,141.905,1495000012.0
2006-01-30 06:00:00,141.897,141.91,141.83,141.844,1365700000.0
2006-01-30 06:15:00,141.839,141.89,141.809,141.868,1240000007.0
2006-01-30 06:30:00,141.862,141.888,141.829,141.845,1354500003.0
2006-01-30 06:45:00,141.846,141.885,141.818,141.842,1189099992.0
2006-01-30 07:00:00,141.848,141.899,141.837,141.87,1448399991.0
2006-01-30 07:15:00,141.865,141.913,141.864,141.909,1259499996.0
2006-01-30 07:30:00,141.911,141.927,141.887,141.917,1028699998.0
2006-01-30 07:45:00,141.917,141.958,141.898,141.949,1313200003.0
2006-01-30 08:00:00,141.935,141.957,141.892,141.901,1443100007.0
2006-01-30 08:15:00,141.911,141.98,141.86,141.98,1372599994.0
2006-01-30 08:30:00,141.987,142.065,141.977,142.023,1491400000.0
2006-01-30 08:45:00,142.019,142.056,141.964,142.053,1438599996.0
2006-01-30 09:00:00,142.046,142.148,142.02,142.123,1340800002.0
2006-01-30 09:15:00,142.116,142.152,142.051,142.143,1408200005.0
2006-01-30 09:30:00,142.155,142.16,142.086,142.105,1547900001.0
2006-01-30 09:45:00,142.11,142.134,142.034,142.126,1458399990.0
2006-01-30 10:00:00,142.131,142.199,142.121,142.192,1447599997.0
2006-01-30 10:15:00,142.195,142.201,142.027,142.036,1440699990.0
2006-01-30 10:30:00,142.027,142.056,141.978,142.011,1566900002.0
2006-01-30 10:45:00,142.018,142.242,142.018,142.189,1585999998.0
2006-01-30 11:00:00,142.21,142.231,142.155,142.228,1442100002.0
2006-01-30 11:15:00,142.212,142.294,142.203,142.252,1464799991.0
2006-01-30 11:30:00,142.252,142.272,142.189,142.248,1430000000.0
2006-01-30 11:45:00,142.255,142.29,142.201,142.206,1338299999.0
2006-01-30 12:00:00,142.212,142.286,142.205,142.212,1397499990.0
2006-01-30 12:15:00,142.205,142.286,142.192,142.198,1421600000.0
2006-01-30 12:30:00,142.2,142.226,142.123,142.155,1264599999.0
2006-01-30 12:45:00,142.159,142.227,142.145,142.204,1331400000.0
2006-01-30 13:00:00,142.208,142.283,142.201,142.246,1418799991.0
2006-01-30 13:15:00,142.243,142.268,142.149,142.166,1229099997.0
2006-01-30 13:30:00,142.178,142.253,142.178,142.238,1088799991.0
2006-01-30 13:45:00,142.242,142.272,142.187,142.227,1378800001.0
2006-01-30 14:00:00,142.231,142.244,142.18,142.184,1544099994.0
2006-01-30 14:15:00,142.176,142.189,142.09,142.14,1261900003.0
2006-01-30 14:30:00,142.142,142.176,142.047,142.069,1386399994.0
2006-01-30 14:45:00,142.062,142.083,142.033,142.044,1301600005.0
2006-01-30 15:00:00,142.052,142.063,141.943,141.977,1306699992.0
2006-01-30 15:15:00,141.959,142.032,141.91,142.022,1450300001.0
2006-01-30 15:30:00,142.005,142.1,141.966,141.976,1493099987.0
2006-01-30 15:45:00,141.985,142.057,141.97,142.04,1471699992.0
2006-01-30 16:00:00,142.049,142.063,141.987,142.035,1415499997.0
2006-01-30 16:15:00,142.032,142.113,142.011,142.097,1358199999.0
2006-01-30 16:30:00,142.106,142.14,142.07,142.08,1462899996.0
2006-01-30 16:45:00,142.088,142.204,142.053,142.204,1298299992.0
2006-01-30 17:00:00,142.227,142.283,142.188,142.269,1359399999.0
2006-01-30 17:15:00,142.262,142.27,142.168,142.226,1161600006.0
2006-01-30 17:30:00,142.227,142.269,142.191,142.225,1368000005.0
2006-01-30 17:45:00,142.214,142.214,142.114,142.133,1500199997.0
2006-01-30 18:00:00,142.137,142.188,142.09,142.165,17249499992.0
2006-01-30 18:15:00,142.163,142.186,142.104,142.147,15659399944.0
2006-01-30 18:30:00,142.147,142.156,142.065,142.068,11427899976.0
2006-01-30 18:45:00,142.063,142.118,142.053,142.102,9771999985.0
2006-01-30 19:00:00,142.098,142.178,142.077,142.16,7929600009.0
2006-01-30 19:15:00,142.155,142.167,142.099,142.162,8715399982.0
2006-01-30 19:30:00,142.163,142.166,142.035,142.097,8291399976.0
2006-01-30 19:45:00,142.098,142.139,142.079,142.109,6274299986.0
2006-01-30 20:00:00,142.118,142.13,142.062,142.09,6044999987.0
2006-01-30 20:15:00,142.091,142.119,142.067,142.086,7881299994.0
2006-01-30 20:30:00,142.08,142.132,142.065,142.083,10870599990.0
2006-01-30 20:45:00,142.088,142.094,142.01,142.047,11113199991.0
2006-01-30 21:00:00,142.048,142.145,142.005,142.132,8331299984.0
2006-01-30 21:15:00,142.136,142.188,142.125,142.131,8052000013.0
2006-01-30 21:30:00,142.129,142.183,142.129,142.145,3911299986.0
2006-01-30 21:45:00,142.147,142.175,142.085,142.167,2541599997.0
2006-01-30 22:00:00,142.161,142.161,142.081,142.103,2871900005.0
2006-01-30 22:15:00,142.107,142.128,142.07,142.076,2618100008.0
2006-01-30 22:30:00,142.078,142.181,142.069,142.172,3123399986.0
2006-01-30 22:45:00,142.176,142.223,142.105,142.118,2538499996.0
2006-01-30 23:00:00,142.14,142.197,142.126,142.148,1163899999.0
2006-01-30 23:15:00,142.152,142.199,142.142,142.186,1440100007.0
2006-01-30 23:30:00,142.18,142.18,142.067,142.129,1459799996.0
2006-01-30 23:45:00,142.129,142.219,142.124,142.157,1343700001.0
2006-01-31 00:00:00,142.147,142.236,142.147,142.216,1688100001.0
2006-01-31 00:15:00,142.19,142.262,142.176,142.237,1211599994.0
2006-01-31 00:30:00,142.235,142.255,142.205,142.22,1329699994.0
2006-01-31 00:45:00,142.217,142.247,142.186,142.193,1317999992.0
2006-01-31 01:00:00,142.196,142.265,142.196,142.257,1120700000.0
2006-01-31 01:15:00,142.276,142.288,142.22,142.249,1721699991.0
2006-01-31 01:30:00,142.248,142.253,142.188,142.213,1444100003.0
2006-01-31 01:45:00,142.219,142.253,142.109,142.133,1569099998.0
2006-01-31 02:00:00,142.132,142.214,142.126,142.208,1254199995.0
2006-01-31 02:15:00,142.217,142.235,142.175,142.212,1203400000.0
2006-01-31 02:30:00,142.202,142.259,142.188,142.241,1204899995.0
2006-01-31 02:45:00,142.253,142.289,142.216,142.255,1354100000.0
2006-01-31 03:00:00,142.263,142.285,142.22,142.23,1302199992.0
2006-01-31 03:15:00,142.228,142.258,142.167,142.196,1570399999.0
2006-01-31 03:30:00,142.194,142.26,142.18,142.245,1324299999.0
2006-01-31 03:45:00,142.248,142.287,142.242,142.28,1448599993.0
2006-01-31 04:00:00,142.268,142.279,142.176,142.176,1491099983.0
2006-01-31 04:15:00,142.177,142.242,142.177,142.214,1223699995.0
2006-01-31 04:30:00,142.227,142.252,142.205,142.218,889500000.0
2006-01-31 04:45:00,142.212,142.226,142.171,142.2,1236700002.0
2006-01-31 05:00:00,142.199,142.239,142.181,142.235,1277600000.0
2006-01-31 05:15:00,142.237,142.267,142.211,142.267,1209900007.0
2006-01-31 05:30:00,142.258,142.282,142.246,142.27,1127600000.0
2006-01-31 05:45:00,142.27,142.273,142.237,142.246,1352100014.0
2006-01-31 06:00:00,142.239,142.257,142.171,142.252,953100001.0
2006-01-31 06:15:00,142.257,142.262,142.226,142.245,863600000.0
2006-01-31 06:30:00,142.245,142.292,142.215,142.27,1286899999.0
2006-01-31 06:45:00,142.265,142.328,142.244,142.25,1282499995.0
2006-01-31 07:00:00,142.264,142.293,142.233,142.248,1456999998.0
2006-01-31 07:15:00,142.24,142.28,142.222,142.235,1376299994.0
2006-01-31 07:30:00,142.233,142.276,142.206,142.217,1203500002.0
2006-01-31 07:45:00,142.213,142.228,142.135,142.15,1503299999.0
2006-01-31 08:00:00,142.146,142.166,142.062,142.143,1355500002.0
2006-01-31 08:15:00,142.14,142.146,142.101,142.118,1592899997.0
2006-01-31 08:30:00,142.116,142.145,142.053,142.1,1679199986.0
2006-01-31 08:45:00,142.103,142.114,142.026,142.065,1750100017.0
2006-01-31 09:00:00,142.062,142.071,141.861,141.883,1604599992.0
2006-01-31 09:15:00,141.888,141.911,141.828,141.831,1263099997.0
2006-01-31 09:30:00,141.847,141.903,141.833,141.84,1412000003.0
2006-01-31 09:45:00,141.851,141.914,141.825,141.877,1953300005.0
2006-01-31 10:00:00,141.874,141.937,141.823,141.907,1399500000.0
2006-01-31 10:15:00,141.901,141.901,141.736,141.763,1353400000.0
2006-01-31 10:30:00,141.768,141.859,141.725,141.843,1327699995.0
2006-01-31 10:45:00,141.846,141.847,141.713,141.727,1546500005.0
2006-01-31 11:00:00,141.728,141.728,141.638,141.657,1446499998.0
2006-01-31 11:15:00,141.639,141.689,141.613,141.617,1459099997.0
2006-01-31 11:30:00,141.646,141.707,141.613,141.692,1367199996.0
2006-01-31 11:45:00,141.696,141.751,141.642,141.734,1399100004.0
2006-01-31 12:00:00,141.731,141.748,141.697,141.737,1534199999.0
2006-01-31 12:15:00,141.729,141.81,141.721,141.803,1331699994.0
2006-01-31 12:30:00,141.802,141.852,141.748,141.785,1384399998.0
2006-01-31 12:45:00,141.8,141.82,141.71,141.79,1540799999.0
2006-01-31 13:00:00,141.81,141.81,141.763,141.785,1511900002.0
2006-01-31 13:15:00,141.777,141.792,141.744,141.781,1508499998.0
2006-01-31 13:30:00,141.78,141.797,141.762,141.778,1347099999.0
2006-01-31 13:45:00,141.781,141.83,141.766,141.77,1335000000.0
2006-01-31 14:00:00,141.787,141.882,141.738,141.855,1519900001.0
2006-01-31 14:15:00,141.848,141.991,141.835,141.991,1312099999.0
2006-01-31 14:30:00,141.987,142.07,141.982,142.067,1275499993.0
2006-01-31 14:45:00,142.068,142.072,142.022,142.035,1496200000.0
2006-01-31 15:00:00,142.035,142.171,142.022,142.145,1459199984.0
2006-01-31 15:15:00,142.141,142.167,142.103,142.114,1533099997.0
2006-01-31 15:30:00,142.1,142.141,142.07,142.095,1388999997.0
2006-01-31 15:45:00,142.091,142.142,142.067,142.079,1219000000.0
2006-01-31 16:00:00,142.08,142.103,142.064,142.07,1666299996.0
2006-01-31 16:15:00,142.07,142.165,142.059,142.153,1110399996.0
2006-01-31 16:30:00,142.156,142.168,142.085,142.15,1574000007.0
2006-01-31 16:45:00,142.162,142.167,142.008,142.077,1259900002.0
2006-01-31 17:00:00,142.063,142.087,141.976,141.994,1443500004.0
2006-01-31 17:15:00,141.983,142.049,141.958,142.023,1432600005.0
2006-01-31 17:30:00,142.022,142.098,142.008,142.084,1149200002.0
2006-01-31 17:45:00,142.099,142.153,142.088,142.13,1478800000.0
2006-01-31 18:00:00,142.141,142.212,142.11,142.203,20345599970.0
2006-01-31 18:15:00,142.208,142.236,142.168,142.2,15193999966.0
2006-01-31 18:30:00,142.195,142.212,142.127,142.165,11235399985.0
2006-01-31 18:45:00,142.16,142.192,142.009,142.079,9623599960.0
2006-01-31 19:00:00,142.067,142.164,142.047,142.09,7381599985.0
2006-01-31 19:15:00,142.096,142.216,142.054,142.119,8683300010.0
2006-01-31 19:30:00,142.118,142.246,142.118,142.246,8965899980.0
2006-01-31 19:45:00,142.25,142.256,142.183,142.2,6325199982.0
2006-01-31 20:00:00,142.215,142.276,142.215,142.23,6581599996.0
2006-01-31 20:15:00,142.233,142.248,142.143,142.248,7299299965.0
2006-01-31 20:30:00,142.248,142.295,142.236,142.262,11556799994.0
2006-01-31 20:45:00,142.27,142.377,142.214,142.365,11082799997.0
2006-01-31 21:00:00,142.363,142.369,142.223,142.344,9013800027.0
2006-01-31 21:15:00,142.335,142.457,142.229,142.427,8502099982.0
2006-01-31 21:30:00,142.431,142.5,142.365,142.425,4219799996.0
2006-01-31 21:45:00,142.432,142.573,142.354,142.573,2805600003.0
2006-01-31 22:00:00,142.588,142.654,142.554,142.559,2635699984.0
2006-01-31 22:15:00,142.56,142.568,142.493,142.496,2653699987.0
2006-01-31 22:30:00,142.493,142.536,142.459,142.477,3388100003.0
2006-01-31 22:45:00,142.477,142.564,142.463,142.502,2676300007.0
2006-01-31 23:00:00,142.523,142.553,142.499,142.525,1225000001.0
2006-01-31 23:15:00,142.522,142.539,142.472,142.539,1355600002.0
2006-01-31 23:30:00,142.532,142.598,142.514,142.514,1297400001.0
2006-01-31 23:45:00,142.511,142.513,142.43,142.44,1344099997.0
2006-02-01 00:00:00,142.427,142.504,142.407,142.475,1677599992.0
2006-02-01 00:15:00,142.47,142.515,142.384,142.418,1660699994.0
2006-02-01 00:30:00,142.402,142.427,142.351,142.37,1570500000.0
2006-02-01 00:45:00,142.375,142.405,142.331,142.385,1148400000.0
2006-02-01 01:00:00,142.385,142.455,142.353,142.412,1432300002.0
2006-02-01 01:15:00,142.417,142.477,142.406,142.471,1531799999.0
2006-02-01 01:30:00,142.468,142.516,142.452,142.485,1511200003.0
2006-02-01 01:45:00,142.487,142.531,142.484,142.508,1139600001.0
2006-02-01 02:00:00,142.513,142.577,142.488,142.497,1424299986.0
2006-02-01 02:15:00,142.504,142.513,142.384,142.413,1352300001.0
2006-02-01 02:30:00,142.408,142.438,142.386,142.428,1180700006.0
2006-02-01 02:45:00,142.433,142.474,142.389,142.433,1508699995.0
2006-02-01 03:00:00,142.439,142.447,142.365,142.425,1551899998.0
2006-02-01 03:15:00,142.438,142.438,142.375,142.381,1505699990.0
2006-02-01 03:30:00,142.363,142.37,142.281,142.29,1167200002.0
2006-02-01 03:45:00,142.296,142.342,142.248,142.262,1140000000.0
2006-02-01 04:00:00,142.264,142.333,142.254,142.287,1562099989.0
2006-02-01 04:15:00,142.285,142.406,142.284,142.403,1293299996.0
2006-02-01 04:30:00,142.412,142.434,142.382,142.394,1016099997.0
2006-02-01 04:45:00,142.39,142.403,142.379,142.393,1085599999.0
2006-02-01 05:00:00,142.392,142.402,142.359,142.38,1392800005.0
2006-02-01 05:15:00,142.381,142.423,142.37,142.415,1003199999.0
2006-02-01 05:30:00,142.407,142.425,142.378,142.378,1237099996.0
2006-02-01 05:45:00,142.382,142.435,142.377,142.428,1467800004.0
2006-02-01 06:00:00,142.421,142.452,142.405,142.422,1237799997.0
2006-02-01 06:15:00,142.43,142.463,142.411,142.447,1339500000.0
2006-02-01 06:30:00,142.454,142.459,142.404,142.416,1140500001.0
2006-02-01 06:45:00,142.409,142.428,142.383,142.422,1264099993.0
2006-02-01 07:00:00,142.423,142.435,142.39,142.409,1564399992.0
2006-02-01 07:15:00,142.406,142.458,142.406,142.438,1402100008.0
2006-02-01 07:30:00,142.44,142.468,142.408,142.453,1316299994.0
2006-02-01 07:45:00,142.446,142.465,142.434,142.447,1048599997.0
2006-02-01 08:00:00,142.439,142.461,142.422,142.449,1249599998.0
2006-02-01 08:15:00,142.442,142.469,142.406,142.45,1173300000.0
2006-02-01 08:30:00,142.453,142.484,142.433,142.467,1845099999.0
2006-02-01 08:45:00,142.463,142.512,142.453,142.495,1549399999.0
2006-02-01 09:00:00,142.488,142.507,142.362,142.379,1494999998.0
2006-02-01 09:15:00,142.369,142.473,142.349,142.45,1535400002.0
2006-02-01 09:30:00,142.455,142.489,142.411,142.427,1550699997.0
2006-02-01 09:45:00,142.438,142.454,142.338,142.377,1531499996.0
2006-02-01 10:00:00,142.363,142.485,142.363,142.465,1474300001.0
2006-02-01 10:15:00,142.461,142.498,142.426,142.49,1527100003.0
2006-02-01 10:30:00,142.493,142.656,142.481,142.656,1391200005.0
2006-02-01 10:45:00,142.667,142.673,142.593,142.613,1446800002.0
2006-02-01 11:00:00,142.626,142.627,142.517,142.535,1336599999.0
2006-02-01 11:15:00,142.537,142.689,142.502,142.662,1324699994.0
2006-02-01 11:30:00,142.667,142.721,142.647,142.65,1475599990.0
2006-02-01 11:45:00,142.637,142.646,142.58,142.638,1339200001.0
2006-02-01 12:00:00,142.644,142.651,142.589,142.617,1561999992.0
2006-02-01 12:15:00,142.609,142.631,142.567,142.62,1279499990.0
2006-02-01 12:30:00,142.624,142.659,142.614,142.623,1339700001.0
2006-02-01 12:45:00,142.631,142.631,142.357,142.357,1778300000.0
2006-02-01 13:00:00,142.343,142.36,142.289,142.352,1613799997.0
2006-02-01 13:15:00,142.358,142.371,142.144,142.144,1310799996.0
2006-02-01 13:30:00,142.156,142.2,142.093,142.124,1301799996.0
2006-02-01 13:45:00,142.128,142.146,142.032,142.106,1323100003.0
2006-02-01 14:00:00,142.116,142.239,142.105,142.223,1372400002.0
2006-02-01 14:15:00,142.223,142.296,142.214,142.24,1500599992.0
2006-02-01 14:30:00,142.242,142.259,142.183,142.212,1317799999.0
2006-02-01 14:45:00,142.21,142.242,142.18,142.198,1328200000.0
2006-02-01 15:00:00,142.205,142.205,142.131,142.191,1452299995.0
2006-02-01 15:15:00,142.174,142.21,142.12,142.17,1586399994.0
2006-02-01 15:30:00,142.161,142.172,142.131,142.131,1273600002.0
2006-02-01 15:45:00,142.132,142.232,142.115,142.226,1334400004.0
2006-02-01 16:00:00,142.225,142.301,142.189,142.222,1382800010.0
2006-02-01 16:15:00,142.22,142.279,142.197,142.268,1554999998.0
2006-02-01 16:30:00,142.275,142.28,142.229,142.245,1701499998.0
2006-02-01 16:45:00,142.247,142.25,142.16,142.204,1544599994.0
2006-02-01 17:00:00,142.198,142.359,142.184,142.359,1828399991.0
2006-02-01 17:15:00,142.356,142.522,142.347,142.493,1462599998.0
2006-02-01 17:30:00,142.486,142.53,142.465,142.513,1383899993.0
2006-02-01 17:45:00,142.506,142.506,142.352,142.472,1414899999.0
2006-02-01 18:00:00,142.484,142.549,142.437,142.495,18956399980.0
2006-02-01 18:15:00,142.498,142.54,142.464,142.533,15166199972.0
2006-02-01 18:30:00,142.514,142.572,142.468,142.534,11339699997.0
2006-02-01 18:45:00,142.52,142.533,142.451,142.476,9341699980.0
2006-02-01 19:00:00,142.462,142.547,142.428,142.486,7252099996.0
2006-02-01 19:15:00,142.482,142.511,142.436,142.455,9273199979.0
2006-02-01 19:30:00,142.456,142.561,142.372,142.537,8120799980.0
2006-02-01 19:45:00,142.542,142.587,142.48,142.533,6142999992.0
2006-02-01 20:00:00,142.542,142.558,142.46,142.48,6964600008.0
2006-02-01 20:15:00,142.483,142.49,142.421,142.45,7529299991.0
2006-02-01 20:30:00,142.445,142.482,142.425,142.45,11418399988.0
2006-02-01 20:45:00,142.444,142.465,142.411,142.433,10616100016.0
2006-02-01 21:00:00,142.433,142.452,142.405,142.41,8498000006.0
2006-02-01 21:15:00,142.409,142.429,142.275,142.3,8307899986.0
2006-02-01 21:30:00,142.29,142.303,142.245,142.256,4002599991.0
2006-02-01 21:45:00,142.254,142.268,142.153,142.21,2564999997.0
2006-02-01 22:00:00,142.219,142.271,142.201,142.255,2404299998.0
2006-02-01 22:15:00,142.263,142.3,142.257,142.288,2664899985.0
2006-02-01 22:30:00,142.291,142.31,142.27,142.272,3302099985.0
2006-02-01 22:45:00,142.271,142.325,142.254,142.306,2587000000.0
2006-02-01 23:00:00,142.328,142.395,142.321,142.39,1265799991.0
2006-02-01 23:15:00,142.405,142.462,142.359,142.404,1464599996.0
2006-02-01 23:30:00,142.4,142.417,142.335,142.355,1162399992.0
2006-02-01 23:45:00,142.346,142.41,142.311,142.388,1431600005.0
2006-02-02 00:00:00,142.377,142.443,142.357,142.418,1419700000.0
2006-02-02 00:15:00,142.437,142.482,142.378,142.433,1260700004.0
2006-02-02 00:30:00,142.435,142.452,142.389,142.447,1530200007.0
2006-02-02 00:45:00,142.449,142.451,142.328,142.342,1404699997.0
2006-02-02 01:00:00,142.339,142.382,142.324,142.354,1508899999.0
2006-02-02 01:15:00,142.35,142.365,142.328,142.333,1507900000.0
2006-02-02 01:30:00,142.329,142.347,142.287,142.305,1541499993.0
2006-02-02 01:45:00,142.309,142.371,142.309,142.318,1308699995.0
2006-02-02 02:00:00,142.32,142.349,142.297,142.341,1389800008.0
2006-02-02 02:15:00,142.351,142.422,142.338,142.355,1196800001.0
2006-02-02 02:30:00,142.357,142.395,142.353,142.366,1201799997.0
2006-02-02 02:45:00,142.364,142.462,142.338,142.455,1319000000.0
2006-02-02 03:00:00,142.447,142.52,142.447,142.52,1499299999.0
2006-02-02 03:15:00,142.553,142.663,142.55,142.618,1888699997.0
2006-02-02 03:30:00,142.622,142.732,142.612,142.73,1460199999.0
2006-02-02 03:45:00,142.719,142.726,142.638,142.662,1135699996.0
2006-02-02 04:00:00,142.671,142.743,142.63,142.743,1518499992.0
2006-02-02 04:15:00,142.735,142.757,142.651,142.696,1300899996.0
2006-02-02 04:30:00,142.703,142.723,142.69,142.7,940900000.0
2006-02-02 04:45:00,142.705,142.722,142.652,142.693,1099800005.0
2006-02-02 05:00:00,142.694,142.702,142.605,142.657,1278999995.0
2006-02-02 05:15:00,142.647,142.695,142.643,142.664,1312700006.0
2006-02-02 05:30:00,142.67,142.715,142.67,142.7,927099995.0
2006-02-02 05:45:00,142.694,142.745,142.691,142.727,1477299991.0
2006-02-02 06:00:00,142.712,142.738,142.696,142.704,1168199997.0
2006-02-02 06:15:00,142.708,142.714,142.607,142.649,1448100002.0
2006-02-02 06:30:00,142.655,142.682,142.639,142.662,1401399993.0
2006-02-02 06:45:00,142.671,142.674,142.634,142.64,1455499993.0
2006-02-02 07:00:00,142.647,142.665,142.623,142.647,1530699993.0
2006-02-02 07:15:00,142.645,142.7,142.645,142.689,1463500008.0
2006-02-02 07:30:00,142.688,142.745,142.665,142.738,1298500007.0
2006-02-02 07:45:00,142.727,142.748,142.609,142.625,1309600001.0
2006-02-02 08:00:00,142.616,142.659,142.598,142.653,1414699999.0
2006-02-02 08:15:00,142.65,142.705,142.63,142.682,1498399989.0
2006-02-02 08:30:00,142.685,142.718,142.649,142.677,1581999987.0
2006-02-02 08:45:00,142.676,142.775,142.667,142.775,1835199992.0
2006-02-02 09:00:00,142.783,142.843,142.776,142.802,1383099998.0
2006-02-02 09:15:00,142.803,142.83,142.72,142.731,1137799997.0
2006-02-02 09:30:00,142.729,142.79,142.688,142.787,1097500000.0
2006-02-02 09:45:00,142.789,142.789,142.732,142.789,1694100005.0
2006-02-02 10:00:00,142.789,142.805,142.708,142.731,1280700003.0
2006-02-02 10:15:00,142.73,142.769,142.709,142.766,1606399998.0
2006-02-02 10:30:00,142.768,142.873,142.735,142.866,1595899998.0
2006-02-02 10:45:00,142.868,142.93,142.84,142.927,1468899993.0
2006-02-02 11:00:00,142.94,142.961,142.881,142.947,1439399993.0
2006-02-02 11:15:00,142.939,142.947,142.904,142.925,1695599999.0
2006-02-02 11:30:00,142.932,142.973,142.93,142.96,1388399997.0
2006-02-02 11:45:00,142.956,143.022,142.937,143.022,1512699990.0
2006-02-02 12:00:00,143.02,143.02,142.853,142.853,1552000001.0
2006-02-02 12:15:00,142.862,142.946,142.86,142.935,1235199999.0
2006-02-02 12:30:00,142.937,142.976,142.904,142.904,1202399998.0
2006-02-02 12:45:00,142.905,142.952,142.888,142.899,1517100003.0
2006-02-02 13:00:00,142.894,143.033,142.88,142.962,1454999994.0
2006-02-02 13:15:00,142.972,142.996,142.903,142.916,1485200002.0
2006-02-02 13:30:00,142.92,143.005,142.914,142.958,1217799995.0
2006-02-02 13:45:00,142.95,142.955,142.918,142.954,1351499992.0
2006-02-02 14:00:00,142.951,142.968,142.902,142.931,1381899995.0
2006-02-02 14:15:00,142.925,143.035,142.922,143.035,1221400000.0
2006-02-02 14:30:00,143.045,143.152,143.009,143.152,1604199995.0
2006-02-02 14:45:00,143.125,143.127,143.03,143.048,1780999996.0
2006-02-02 15:00:00,143.054,143.054,142.98,143.007,1692100014.0
2006-02-02 15:15:00,142.991,143.055,142.987,143.015,1405699995.0
2006-02-02 15:30:00,143.02,143.025,142.968,142.978,1528999998.0
2006-02-02 15:45:00,142.971,142.971,142.804,142.835,1341899999.0
2006-02-02 16:00:00,142.84,142.914,142.814,142.9,1383400001.0
2006-02-02 16:15:00,142.892,142.962,142.852,142.935,1235100001.0
2006-02-02 16:30:00,142.94,142.987,142.93,142.944,1369199997.0
2006-02-02 16:45:00,142.944,142.995,142.903,142.985,1581300009.0
2006-02-02 17:00:00,142.985,143.094,142.968,143.088,1367900003.0
2006-02-02 17:15:00,143.087,143.152,143.03,143.137,1455199995.0
2006-02-02 17:30:00,143.13,143.157,143.097,143.142,1706300002.0
2006-02-02 17:45:00,143.131,143.158,143.098,143.13,1631500004.0
2006-02-02 18:00:00,143.125,143.159,143.1,143.128,18594199982.0
2006-02-02 18:15:00,143.126,143.161,143.094,143.108,15935199980.0
2006-02-02 18:30:00,143.107,143.155,143.03,143.142,11751999993.0
2006-02-02 18:45:00,143.14,143.248,143.072,143.074,9734099993.0
2006-02-02 19:00:00,143.069,143.18,143.069,143.171,7222200005.0
2006-02-02 19:15:00,143.166,143.188,143.108,143.127,7926899981.0
2006-02-02 19:30:00,143.128,143.156,143.098,143.136,8567899989.0
2006-02-02 19:45:00,143.136,143.287,143.13,143.27,5857300006.0
2006-02-02 20:00:00,143.27,143.314,143.215,143.31,6481299998.0
2006-02-02 20:15:00,143.305,143.375,143.274,143.326,7960599980.0
2006-02-02 20:30:00,143.326,143.331,143.266,143.29,11257199963.0
2006-02-02 20:45:00,143.3,143.321,143.258,143.289,11517599952.0
2006-02-02 21:00:00,143.284,143.346,143.274,143.338,8463299967.0
2006-02-02 21:15:00,143.34,143.385,143.334,143.346,8528099969.0
2006-02-02 21:30:00,143.345,143.371,143.313,143.318,3908099996.0
2006-02-02 21:45:00,143.32,143.321,143.255,143.277,2793200001.0
2006-02-02 22:00:00,143.283,143.359,143.283,143.323,2796000007.0
2006-02-02 22:15:00,143.325,143.372,143.319,143.332,2574399987.0
2006-02-02 22:30:00,143.335,143.364,143.299,143.333,3498200000.0
2006-02-02 22:45:00,143.33,143.361,143.296,143.318,2649299995.0
2006-02-02 23:00:00,143.334,143.352,143.3,143.32,1276999991.0
2006-02-02 23:15:00,143.325,143.379,143.325,143.37,1204999999.0
2006-02-02 23:30:00,143.362,143.37,143.319,143.368,1224399992.0
2006-02-02 23:45:00,143.365,143.379,143.312,143.37,1474599999.0
2006-02-03 00:00:00,143.357,143.414,143.33,143.367,1450399994.0
2006-02-03 00:15:00,143.39,143.41,143.3,143.305,1294000007.0
2006-02-03 00:30:00,143.309,143.326,143.245,143.257,1272199993.0
2006-02-03 00:45:00,143.267,143.316,143.262,143.3,1399099987.0
2006-02-03 01:00:00,143.297,143.316,143.262,143.272,1326199998.0
2006-02-03 01:15:00,143.282,143.282,143.233,143.257,1384899996.0
2006-02-03 01:30:00,143.248,143.254,143.193,143.211,1574500006.0
2006-02-03 01:45:00,143.214,143.269,143.207,143.215,1669000011.0
2006-02-03 02:00:00,143.216,143.229,143.156,143.186,1722800005.0
2006-02-03 02:15:00,143.194,143.269,143.186,143.262,1488399993.0
2006-02-03 02:30:00,143.263,143.299,143.246,143.296,1555200002.0
2006-02-03 02:45:00,143.296,143.365,143.265,143.336,1368099999.0
2006-02-03 03:00:00,143.35,143.374,143.314,143.33,1361800014.0
2006-02-03 03:15:00,143.33,143.339,143.22,143.235,1459800004.0
2006-02-03 03:30:00,143.221,143.233,143.197,143.22,1133899988.0
2006-02-03 03:45:00,143.214,143.222,143.155,143.178,1044499996.0
2006-02-03 04:00:00,143.175,143.175,143.073,143.145,947799997.0
2006-02-03 04:15:00,143.155,143.159,143.125,143.149,1281100000.0
2006-02-03 04:30:00,143.16,143.172,143.122,143.141,1323299999.0
2006-02-03 04:45:00,143.141,143.141,143.091,143.1,1412800003.0
2006-02-03 05:00:00,143.099,143.132,143.059,143.129,1352799995.0
2006-02-03 05:15:00,143.132,143.169,143.108,143.133,1189500001.0
2006-02-03 05:30:00,143.121,143.142,143.118,143.137,940299994.0
2006-02-03 05:45:00,143.14,143.151,143.112,143.12,1121099994.0
2006-02-03 06:00:00,143.117,143.132,143.086,143.115,1356100004.0
2006-02-03 06:15:00,143.125,143.2,143.122,143.2,1201499982.0
2006-02-03 06:30:00,143.197,143.225,143.173,143.195,1165699993.0
2006-02-03 06:45:00,143.2,143.204,143.166,143.177,1410700000.0
2006-02-03 07:00:00,143.182,143.213,143.141,143.207,1246399994.0
2006-02-03 07:15:00,143.198,143.257,143.189,143.241,1211799984.0
2006-02-03 07:30:00,143.242,143.258,143.212,143.22,1340800001.0
2006-02-03 07:45:00,143.212,143.237,143.159,143.181,1074200007.0
2006-02-03 08:00:00,143.183,143.214,143.172,143.189,1084399996.0
2006-02-03 08:15:00,143.203,143.232,143.194,143.217,1483100002.0
2006-02-03 08:30:00,143.212,143.227,143.189,143.205,1220700000.0
2006-02-03 08:45:00,143.208,143.23,143.192,143.214,1219100000.0
2006-02-03 09:00:00,143.203,143.215,143.125,143.148,1414199994.0
2006-02-03 09:15:00,143.144,143.17,143.12,143.12,1262500005.0
2006-02-03 09:30:00,143.127,143.134,143.019,143.058,1287099994.0
2006-02-03 09:45:00,143.069,143.108,143.057,143.073,1370199989.0
2006-02-03 10:00:00,143.065,143.077,142.998,143.045,1348599994.0
2006-02-03 10:15:00,143.047,143.131,143.028,143.131,1765000013.0
2006-02-03 10:30:00,143.136,143.136,143.088,143.124,1668899985.0
2006-02-03 10:45:00,143.127,143.127,143.081,143.111,1424099985.0
2006-02-03 11:00:00,143.12,143.12,143.037,143.07,1520899991.0
2006-02-03 11:15:00,143.062,143.069,143.006,143.018,1475799992.0
2006-02-03 11:30:00,143.021,143.06,143.009,143.047,1717599999.0
2006-02-03 11:45:00,143.047,143.125,143.017,143.118,1622699997.0
2006-02-03 12:00:00,143.116,143.136,143.091,143.107,1547999993.0
2006-02-03 12:15:00,143.106,143.122,143.082,143.085,1533099985.0
2006-02-03 12:30:00,143.085,143.121,143.085,143.101,1205400001.0
2006-02-03 12:45:00,143.111,143.114,143.024,143.042,1514199995.0
2006-02-03 13:00:00,143.045,143.059,143.008,143.013,1352700004.0
2006-02-03 13:15:00,143.01,143.115,143.01,143.115,1389199997.0
2006-02-03 13:30:00,143.11,143.177,143.097,143.166,1224700003.0
2006-02-03 13:45:00,143.161,143.18,143.12,143.126,1149099997.0
2006-02-03 14:00:00,143.123,143.123,143.026,143.048,1463900001.0
2006-02-03 14:15:00,143.049,143.063,143.025,143.043,1329900002.0
2006-02-03 14:30:00,143.04,143.066,143.031,143.049,1250000005.0
2006-02-03 14:45:00,143.042,143.062,143.025,143.033,1408599992.0
2006-02-03 15:00:00,143.04,143.059,143.011,143.022,1250199998.0
2006-02-03 15:15:00,143.002,143.109,142.863,143.029,1388199994.0
2006-02-03 15:30:00,142.935,143.174,142.807,142.987,1594599997.0
2006-02-03 15:45:00,142.993,143.057,142.841,142.93,1352299993.0
2006-02-03 16:00:00,142.935,143.013,142.844,142.997,1451699998.0
2006-02-03 16:15:00,143.011,143.031,142.852,142.92,1234899995.0
2006-02-03 16:30:00,142.929,143.013,142.903,142.96,1405200000.0
2006-02-03 16:45:00,142.976,143.016,142.914,142.928,1198799999.0
2006-02-03 17:00:00,142.933,142.972,142.873,142.932,1626300002.0
2006-02-03 17:15:00,142.928,142.937,142.717,142.809,1217699999.0
2006-02-03 17:30:00,142.828,142.901,142.797,142.901,1485700005.0
2006-02-03 17:45:00,142.914,142.971,142.884,142.97,1402999999.0
2006-02-03 18:00:00,142.969,143.094,142.92,143.068,18643000021.0
2006-02-03 18:15:00,143.062,143.094,143.016,143.086,15803299990.0
2006-02-03 18:30:00,143.08,143.126,142.942,142.955,11520599997.0
2006-02-03 18:45:00,142.952,143.012,142.895,142.965,9588099988.0
2006-02-03 19:00:00,142.952,143.059,142.921,143.055,7484999973.0
2006-02-03 19:15:00,143.053,143.105,142.907,142.93,8765499987.0
2006-02-03 19:30:00,142.933,142.98,142.918,142.978,8481999982.0
2006-02-03 19:45:00,142.978,142.999,142.923,142.999,6464199995.0
2006-02-03 20:00:00,143.01,143.011,142.934,142.964,6994399991.0
2006-02-03 20:15:00,142.967,143.029,142.945,143.007,7555299997.0
2006-02-03 20:30:00,143.007,143.021,142.9,142.925,11028800004.0
2006-02-03 20:45:00,142.927,142.965,142.902,142.955,11301600004.0
2006-02-03 21:00:00,142.957,142.979,142.912,142.96,8687799979.0
2006-02-03 21:15:00,142.958,142.989,142.937,142.96,8648499979.0
2006-02-03 21:30:00,142.957,143.046,142.957,143.016,4516399998.0
2006-02-03 21:45:00,143.024,143.054,142.939,143.047,2609799998.0
2006-02-03 22:00:00,143.055,143.104,142.953,142.97,2317900002.0
2006-02-03 22:15:00,142.97,142.976,142.917,142.93,2705500003.0
2006-02-03 22:30:00,142.925,142.939,142.875,142.877,3298299992.0
2006-02-03 22:45:00,142.879,142.911,142.83,142.85,2531599996.0
2006-02-03 23:00:00,142.875,142.901,142.842,142.899,1225000001.0
2006-02-03 23:15:00,142.898,142.939,142.883,142.929,1198100007.0
2006-02-03 23:30:00,142.927,142.953,142.915,142.953,924799995.0
2006-02-03 23:45:00,142.959,143.009,142.953,142.972,1528099995.0
2006-02-06 00:00:00,142.982,143.005,142.933,142.972,1615699997.0
2006-02-06 00:15:00,142.981,142.988,142.905,142.925,1123399996.0
2006-02-06 00:30:00,142.935,143.06,142.935,143.048,1526600001.0
2006-02-06 00:45:00,143.05,143.055,142.954,142.962,1208999999.0
2006-02-06 01:00:00,142.969,143.014,142.969,142.983,1385899997.0
2006-02-06 01:15:00,142.984,142.987,142.894,142.918,1539399990.0
2006-02-06 01:30:00,142.914,142.943,142.897,142.91,1537199993.0
2006-02-06 01:45:00,142.913,142.964,142.894,142.952,1434099996.0
2006-02-06 02:00:00,142.951,142.977,142.875,142.902,1500100005.0
2006-02-06 02:15:00,142.898,142.974,142.882,142.936,1409699992.0
2006-02-06 02:30:00,142.931,142.945,142.812,142.83,1180899996.0
2006-02-06 02:45:00,142.838,142.924,142.82,142.89,1316800002.0
2006-02-06 03:00:00,142.894,142.898,142.788,142.802,1582100003.0
2006-02-06 03:15:00,142.814,142.851,142.794,142.805,1405899988.0
2006-02-06 03:30:00,142.807,142.82,142.74,142.765,1098499998.0
2006-02-06 03:45:00,142.767,142.791,142.738,142.785,1168400000.0
2006-02-06 04:00:00,142.79,142.806,142.739,142.766,1176999999.0
2006-02-06 04:15:00,142.758,142.773,142.738,142.758,1312200005.0
2006-02-06 04:30:00,142.765,142.8,142.69,142.727,1149599990.0
2006-02-06 04:45:00,142.719,142.728,142.546,142.546,1328299998.0
2006-02-06 05:00:00,142.537,142.56,142.506,142.52,1338400004.0
2006-02-06 05:15:00,142.522,142.552,142.476,142.515,1348700002.0
2006-02-06 05:30:00,142.523,142.579,142.5,142.57,1137099995.0
2006-02-06 05:45:00,142.573,142.585,142.494,142.505,1132200001.0
2006-02-06 06:00:00,142.497,142.572,142.497,142.535,1276899998.0
2006-02-06 06:15:00,142.54,142.55,142.504,142.537,1358799992.0
2006-02-06 06:30:00,142.537,142.55,142.481,142.487,1239799990.0
2006-02-06 06:45:00,142.488,142.545,142.477,142.508,1389099991.0
2006-02-06 07:00:00,142.509,142.573,142.499,142.554,1518099998.0
2006-02-06 07:15:00,142.545,142.571,142.512,142.55,1001200002.0
2006-02-06 07:30:00,142.553,142.572,142.485,142.51,1221300001.0
2006-02-06 07:45:00,142.505,142.555,142.505,142.528,1309100002.0
2006-02-06 08:00:00,142.528,142.662,142.528,142.661,1212600001.0
2006-02-06 08:15:00,142.658,142.679,142.625,142.671,1404900003.0
2006-02-06 08:30:00,142.669,142.679,142.56,142.584,1604499998.0
2006-02-06 08:45:00,142.588,142.645,142.57,142.625,1418299994.0
2006-02-06 09:00:00,142.614,142.643,142.502,142.519,1354000005.0
2006-02-06 09:15:00,142.522,142.523,142.332,142.39,1401799996.0
2006-02-06 09:30:00,142.392,142.418,142.337,142.337,1543500003.0
2006-02-06 09:45:00,142.346,142.379,142.327,142.357,1411499993.0
2006-02-06 10:00:00,142.356,142.394,142.329,142.34,1426100001.0
2006-02-06 10:15:00,142.338,142.366,142.237,142.246,1600399995.0
2006-02-06 10:30:00,142.245,142.286,142.221,142.26,1510500005.0
2006-02-06 10:45:00,142.262,142.368,142.252,142.35,1601799996.0
2006-02-06 11:00:00,142.362,142.362,142.295,142.323,1280799993.0
2006-02-06 11:15:00,142.308,142.326,142.277,142.278,1477799996.0
2006-02-06 11:30:00,142.272,142.302,142.218,142.23,1411600004.0
2006-02-06 11:45:00,142.232,142.295,142.222,142.266,1309599998.0
2006-02-06 12:00:00,142.268,142.377,142.257,142.36,1398300003.0
2006-02-06 12:15:00,142.353,142.38,142.316,142.346,1211799995.0
2006-02-06 12:30:00,142.347,142.397,142.339,142.346,1628800002.0
2006-02-06 12:45:00,142.352,142.354,142.28,142.328,1316999998.0
2006-02-06 13:00:00,142.322,142.355,142.279,142.29,1290099999.0
2006-02-06 13:15:00,142.295,142.316,142.225,142.256,1466299998.0
2006-02-06 13:30:00,142.256,142.346,142.224,142.345,1399400004.0
2006-02-06 13:45:00,142.345,142.423,142.31,142.359,982700001.0
2006-02-06 14:00:00,142.365,142.392,142.331,142.359,1156499997.0
2006-02-06 14:15:00,142.357,142.371,142.313,142.344,1553700004.0
2006-02-06 14:30:00,142.327,142.352,142.307,142.341,1605099993.0
2006-02-06 14:45:00,142.347,142.37,142.304,142.328,1251600003.0
2006-02-06 15:00:00,142.33,142.33,142.247,142.261,1275500000.0
2006-02-06 15:15:00,142.245,142.344,142.237,142.277,1211299996.0
2006-02-06 15:30:00,142.272,142.288,142.211,142.221,1292000005.0
2006-02-06 15:45:00,142.226,142.234,142.16,142.174,1606200006.0
2006-02-06 16:00:00,142.17,142.307,142.169,142.259,1564100004.0
2006-02-06 16:15:00,142.258,142.369,142.242,142.334,1470799997.0
2006-02-06 16:30:00,142.345,142.371,142.307,142.353,1373400007.0
2006-02-06 16:45:00,142.353,142.388,142.336,142.348,1301700003.0
2006-02-06 17:00:00,142.342,142.532,142.328,142.44,1408899998.0
2006-02-06 17:15:00,142.429,142.432,142.313,142.323,1105300002.0
2006-02-06 17:30:00,142.322,142.372,142.309,142.365,1307299998.0
2006-02-06 17:45:00,142.362,142.367,142.296,142.308,1448200002.0
2006-02-06 18:00:00,142.302,142.41,142.246,142.335,19595499970.0
2006-02-06 18:15:00,142.336,142.436,142.328,142.422,16075299962.0
2006-02-06 18:30:00,142.428,142.489,142.397,142.437,11026799982.0
2006-02-06 18:45:00,142.431,142.447,142.309,142.353,9329499963.0
2006-02-06 19:00:00,142.344,142.44,142.285,142.3,7539400002.0
2006-02-06 19:15:00,142.295,142.336,142.258,142.31,8249800013.0
2006-02-06 19:30:00,142.306,142.318,142.244,142.31,8276199985.0
2006-02-06 19:45:00,142.316,142.339,142.257,142.27,6095999987.0
2006-02-06 20:00:00,142.279,142.311,142.251,142.302,5925900001.0
2006-02-06 20:15:00,142.308,142.344,142.274,142.28,7395700001.0
2006-02-06 20:30:00,142.282,142.335,142.261,142.319,10927600003.0
2006-02-06 20:45:00,142.325,142.349,142.278,142.315,10632999990.0
2006-02-06 21:00:00,142.316,142.357,142.316,142.327,8089700002.0
2006-02-06 21:15:00,142.325,142.328,142.282,142.295,8191099995.0
2006-02-06 21:30:00,142.293,142.402,142.293,142.383,3868799990.0
2006-02-06 21:45:00,142.386,142.436,142.386,142.411,2313500003.0
2006-02-06 22:00:00,142.41,142.428,142.315,142.321,2724400003.0
2006-02-06 22:15:00,142.325,142.359,142.32,142.335,2876199995.0
2006-02-06 22:30:00,142.336,142.355,142.314,142.331,3165599988.0
2006-02-06 22:45:00,142.33,142.337,142.279,142.294,2760699994.0
2006-02-06 23:00:00,142.313,142.412,142.305,142.405,1409899998.0
2006-02-06 23:15:00,142.403,142.434,142.382,142.41,1542199995.0
2006-02-06 23:30:00,142.413,142.429,142.379,142.412,1541899992.0
2006-02-06 23:45:00,142.409,142.431,142.397,142.425,1276099997.0
2006-02-07 00:00:00,142.412,142.464,142.384,142.407,1663499995.0
2006-02-07 00:15:00,142.398,142.437,142.343,142.362,1257000003.0
2006-02-07 00:30:00,142.366,142.448,142.362,142.424,1347499990.0
2006-02-07 00:45:00,142.427,142.488,142.417,142.455,1125299999.0
2006-02-07 01:00:00,142.457,142.572,142.444,142.489,1418499991.0
2006-02-07 01:15:00,142.506,142.517,142.422,142.473,1553000006.0
2006-02-07 01:30:00,142.469,142.502,142.433,142.458,1676699997.0
2006-02-07 01:45:00,142.466,142.485,142.403,142.417,1195799997.0
2006-02-07 02:00:00,142.425,142.475,142.413,142.465,1221100008.0
2006-02-07 02:15:00,142.468,142.483,142.437,142.453,1319599986.0
2006-02-07 02:30:00,142.448,142.511,142.447,142.471,1357699995.0
2006-02-07 02:45:00,142.469,142.475,142.406,142.428,1502100003.0
2006-02-07 03:00:00,142.441,142.471,142.421,142.451,1118799996.0
2006-02-07 03:15:00,142.458,142.479,142.432,142.454,1489500005.0
2006-02-07 03:30:00,142.456,142.486,142.433,142.47,1730899995.0
2006-02-07 03:45:00,142.475,142.484,142.451,142.459,940000002.0
2006-02-07 04:00:00,142.451,142.473,142.406,142.417,1385699987.0
2006-02-07 04:15:00,142.414,142.447,142.398,142.418,1241499999.0
2006-02-07 04:30:00,142.419,142.422,142.342,142.344,1446699997.0
2006-02-07 04:45:00,142.343,142.37,142.332,142.36,1221899996.0
2006-02-07 05:00:00,142.365,142.392,142.338,142.364,1308100002.0
2006-02-07 05:15:00,142.358,142.376,142.324,142.345,1026899996.0
2006-02-07 05:30:00,142.342,142.383,142.325,142.38,1466599999.0
2006-02-07 05:45:00,142.382,142.422,142.374,142.402,1269599994.0
2006-02-07 06:00:00,142.392,142.423,142.378,142.405,1332500004.0
2006-02-07 06:15:00,142.406,142.406,142.352,142.357,1255799996.0
2006-02-07 06:30:00,142.36,142.396,142.343,142.362,1360100003.0
2006-02-07 06:45:00,142.364,142.39,142.347,142.371,1400999999.0
2006-02-07 07:00:00,142.373,142.385,142.349,142.37,1400300007.0
2006-02-07 07:15:00,142.367,142.387,142.355,142.365,1061900001.0
2006-02-07 07:30:00,142.36,142.4,142.35,142.4,1574099993.0
2006-02-07 07:45:00,142.395,142.446,142.394,142.424,1120000003.0
2006-02-07 08:00:00,142.422,142.443,142.386,142.435,1259199999.0
2006-02-07 08:15:00,142.433,142.448,142.372,142.372,1312799997.0
2006-02-07 08:30:00,142.373,142.439,142.36,142.374,1564999998.0
2006-02-07 08:45:00,142.372,142.429,142.351,142.421,1183300001.0
2006-02-07 09:00:00,142.411,142.435,142.372,142.389,1212000003.0
2006-02-07 09:15:00,142.389,142.389,142.127,142.127,1643100000.0
2006-02-07 09:30:00,142.119,142.127,141.875,141.911,1391899998.0
2006-02-07 09:45:00,141.925,141.93,141.829,141.913,1548799992.0
2006-02-07 10:00:00,141.894,142.027,141.847,142.008,1127500001.0
2006-02-07 10:15:00,141.996,142.013,141.844,141.87,1548500000.0
2006-02-07 10:30:00,141.873,141.882,141.744,141.769,1767199998.0
2006-02-07 10:45:00,141.78,141.786,141.67,141.672,1466799999.0
2006-02-07 11:00:00,141.674,141.674,141.577,141.596,1334199999.0
2006-02-07 11:15:00,141.579,141.584,141.4,141.4,1523299996.0
2006-02-07 11:30:00,141.379,141.384,141.241,141.335,1349900001.0
2006-02-07 11:45:00,141.343,141.461,141.343,141.393,1386399997.0
2006-02-07 12:00:00,141.388,141.405,141.364,141.387,1465400001.0
2006-02-07 12:15:00,141.38,141.4,141.305,141.306,1042200002.0
2006-02-07 12:30:00,141.305,141.351,141.27,141.327,1341099992.0
2006-02-07 12:45:00,141.34,141.442,141.333,141.427,1426799995.0
2006-02-07 13:00:00,141.432,141.512,141.414,141.499,1142600002.0
2006-02-07 13:15:00,141.495,141.547,141.493,141.505,1610599999.0
2006-02-07 13:30:00,141.509,141.509,141.407,141.412,1315500006.0
2006-02-07 13:45:00,141.408,141.417,141.346,141.388,1457199993.0
2006-02-07 14:00:00,141.386,141.395,141.229,141.273,1433799993.0
2006-02-07 14:15:00,141.26,141.283,141.198,141.204,1258400000.0
2006-02-07 14:30:00,141.212,141.245,141.128,141.15,1508599991.0
2006-02-07 14:45:00,141.143,141.196,141.106,141.139,1279600011.0
2006-02-07 15:00:00,141.145,141.225,141.125,141.21,1461399994.0
2006-02-07 15:15:00,141.197,141.383,141.197,141.357,1617000007.0
2006-02-07 15:30:00,141.349,141.389,141.24,141.241,1512499999.0
2006-02-07 15:45:00,141.251,141.277,141.197,141.242,1288299996.0
2006-02-07 16:00:00,141.259,141.273,141.212,141.227,1438600003.0
2006-02-07 16:15:00,141.223,141.255,141.186,141.239,1490799999.0
2006-02-07 16:30:00,141.244,141.251,141.138,141.204,1407199996.0
2006-02-07 16:45:00,141.206,141.206,141.103,141.122,1251200001.0
2006-02-07 17:00:00,141.119,141.137,141.034,141.095,1380499995.0
2006-02-07 17:15:00,141.076,141.184,141.065,141.18,1453199985.0
2006-02-07 17:30:00,141.181,141.24,141.153,141.158,1439999999.0
2006-02-07 17:45:00,141.157,141.168,141.063,141.072,1341400005.0
2006-02-07 18:00:00,141.059,141.28,141.038,141.173,19006799957.0
2006-02-07 18:15:00,141.168,141.196,141.134,141.158,15687599966.0
2006-02-07 18:30:00,141.155,141.213,141.096,141.205,11623999966.0
2006-02-07 18:45:00,141.2,141.337,141.2,141.292,9499799990.0
2006-02-07 19:00:00,141.282,141.36,141.247,141.36,7243899978.0
2006-02-07 19:15:00,141.362,141.389,141.29,141.327,8638899980.0
2006-02-07 19:30:00,141.324,141.417,141.284,141.412,8933099999.0
2006-02-07 19:45:00,141.41,141.445,141.389,141.425,6262399983.0
2006-02-07 20:00:00,141.43,141.453,141.363,141.445,6712999982.0
2006-02-07 20:15:00,141.45,141.458,141.403,141.424,7661599988.0
2006-02-07 20:30:00,141.426,141.444,141.392,141.395,10959400006.0
2006-02-07 20:45:00,141.389,141.39,141.287,141.313,11357799959.0
2006-02-07 21:00:00,141.314,141.331,141.286,141.326,8460199992.0
2006-02-07 21:15:00,141.325,141.4,141.32,141.336,8016799994.0
2006-02-07 21:30:00,141.332,141.395,141.331,141.373,3818799982.0
2006-02-07 21:45:00,141.374,141.442,141.367,141.442,2511299990.0
2006-02-07 22:00:00,141.442,141.451,141.409,141.428,2731600007.0
2006-02-07 22:15:00,141.426,141.433,141.4,141.401,2752799994.0
2006-02-07 22:30:00,141.404,141.429,141.356,141.374,3407299989.0
2006-02-07 22:45:00,141.376,141.387,141.28,141.293,2328200002.0
2006-02-07 23:00:00,141.316,141.424,141.303,141.415,1758999997.0
2006-02-07 23:15:00,141.413,141.416,141.352,141.407,1107400000.0
2006-02-07 23:30:00,141.411,141.411,141.371,141.384,1457200008.0
2006-02-07 23:45:00,141.381,141.382,141.197,141.247,1545599996.0
2006-02-08 00:00:00,141.237,141.3,141.077,141.213,1556300007.0
2006-02-08 00:15:00,141.23,141.284,141.169,141.228,1570699994.0
2006-02-08 00:30:00,141.242,141.242,141.162,141.191,1307799992.0
2006-02-08 00:45:00,141.187,141.211,141.101,141.101,1471099998.0
2006-02-08 01:00:00,141.101,141.109,140.943,140.955,1332199995.0
2006-02-08 01:15:00,140.962,141.114,140.954,141.025,1335599996.0
2006-02-08 01:30:00,141.03,141.06,140.99,141.035,1878599999.0
2006-02-08 01:45:00,141.035,141.095,140.995,141.082,1485999999.0
2006-02-08 02:00:00,141.087,141.263,141.087,141.228,1150899993.0
2006-02-08 02:15:00,141.232,141.281,141.217,141.242,1546199997.0
2006-02-08 02:30:00,141.241,141.255,141.174,141.174,1468499999.0
2006-02-08 02:45:00,141.168,141.327,141.146,141.287,1426399990.0
2006-02-08 03:00:00,141.287,141.3,141.206,141.25,1065399994.0
2006-02-08 03:15:00,141.242,141.362,141.234,141.34,1650199997.0
2006-02-08 03:30:00,141.333,141.372,141.333,141.358,1107399997.0
2006-02-08 03:45:00,141.36,141.371,141.287,141.287,988799999.0
2006-02-08 04:00:00,141.29,141.291,141.223,141.248,1396399998.0
2006-02-08 04:15:00,141.242,141.262,141.218,141.242,1442299989.0
2006-02-08 04:30:00,141.26,141.373,141.26,141.315,1200000000.0
2006-02-08 04:45:00,141.314,141.383,141.276,141.38,1156099997.0
2006-02-08 05:00:00,141.377,141.415,141.359,141.394,1152799998.0
2006-02-08 05:15:00,141.395,141.429,141.391,141.398,1099800003.0
2006-02-08 05:30:00,141.383,141.398,141.347,141.366,1168800000.0
2006-02-08 05:45:00,141.365,141.412,141.347,141.357,1284000002.0
2006-02-08 06:00:00,141.352,141.376,141.316,141.354,1343699996.0
2006-02-08 06:15:00,141.356,141.366,141.282,141.282,1059299998.0
2006-02-08 06:30:00,141.287,141.295,141.23,141.26,1300699996.0
2006-02-08 06:45:00,141.258,141.281,141.255,141.277,1295100000.0
2006-02-08 07:00:00,141.283,141.283,141.229,141.233,1333700006.0
2006-02-08 07:15:00,141.221,141.266,141.177,141.195,1162300000.0
2006-02-08 07:30:00,141.189,141.225,141.142,141.225,1328199997.0
2006-02-08 07:45:00,141.22,141.308,141.202,141.305,1166600003.0
2006-02-08 08:00:00,141.302,141.307,141.241,141.27,1589299998.0
2006-02-08 08:15:00,141.272,141.277,141.107,141.112,1283299993.0
2006-02-08 08:30:00,141.115,141.168,141.072,141.078,1438200001.0
2006-02-08 08:45:00,141.068,141.069,140.936,140.98,1844099986.0
2006-02-08 09:00:00,140.985,141.177,140.985,141.108,1452299996.0
2006-02-08 09:15:00,141.11,141.23,141.095,141.183,1563100003.0
2006-02-08 09:30:00,141.175,141.177,141.026,141.035,1159899998.0
2006-02-08 09:45:00,141.037,141.116,141.022,141.06,1079899995.0
2006-02-08 10:00:00,141.057,141.14,141.031,141.049,1567799992.0
2006-02-08 10:15:00,141.052,141.187,141.029,141.131,1262800009.0
2006-02-08 10:30:00,141.13,141.13,141.058,141.078,1633100003.0
2006-02-08 10:45:00,141.067,141.139,141.06,141.074,1363299997.0
2006-02-08 11:00:00,141.077,141.227,141.061,141.2,1488699993.0
2006-02-08 11:15:00,141.191,141.334,141.182,141.292,1556899992.0
2006-02-08 11:30:00,141.302,141.371,141.28,141.326,1667600002.0
2006-02-08 11:45:00,141.33,141.369,141.283,141.322,1449000001.0
2006-02-08 12:00:00,141.321,141.431,141.321,141.431,1526099981.0
2006-02-08 12:15:00,141.429,141.463,141.321,141.339,1410399998.0
2006-02-08 12:30:00,141.343,141.668,141.336,141.66,1625300000.0
2006-02-08 12:45:00,141.666,141.734,141.593,141.593,1406699997.0
2006-02-08 13:00:00,141.597,141.634,141.56,141.568,1264699997.0
2006-02-08 13:15:00,141.566,141.591,141.532,141.557,1477099998.0
2006-02-08 13:30:00,141.56,141.599,141.548,141.591,1277099998.0
2006-02-08 13:45:00,141.594,141.614,141.5,141.5,1171600007.0
2006-02-08 14:00:00,141.503,141.547,141.472,141.505,1475299996.0
2006-02-08 14:15:00,141.5,141.562,141.439,141.5,1397100007.0
2006-02-08 14:30:00,141.489,141.537,141.489,141.522,1263800000.0
2006-02-08 14:45:00,141.517,141.54,141.475,141.487,1475999996.0
2006-02-08 15:00:00,141.51,141.586,141.466,141.5,1401399990.0
2006-02-08 15:15:00,141.478,141.508,141.415,141.441,1517499987.0
2006-02-08 15:30:00,141.454,141.572,141.443,141.55,1734100008.0
2006-02-08 15:45:00,141.555,141.559,141.506,141.508,1528800007.0
2006-02-08 16:00:00,141.513,141.57,141.496,141.543,1607500008.0
2006-02-08 16:15:00,141.541,141.566,141.487,141.505,1252399997.0
2006-02-08 16:30:00,141.513,141.549,141.481,141.493,1550199997.0
2006-02-08 16:45:00,141.5,141.539,141.493,141.508,1506600001.0
2006-02-08 17:00:00,141.51,141.54,141.454,141.454,1473600003.0
2006-02-08 17:15:00,141.432,141.499,141.419,141.471,1151500003.0
2006-02-08 17:30:00,141.471,141.593,141.452,141.58,1503499990.0
2006-02-08 17:45:00,141.582,141.703,141.514,141.689,1493500000.0
2006-02-08 18:00:00,141.694,141.722,141.506,141.57,18803299974.0
2006-02-08 18:15:00,141.565,141.66,141.551,141.655,15878299954.0
2006-02-08 18:30:00,141.661,141.732,141.64,141.667,11248399969.0
2006-02-08 18:45:00,141.663,141.675,141.599,141.64,8989699983.0
2006-02-08 19:00:00,141.636,141.652,141.532,141.556,7464899984.0
2006-02-08 19:15:00,141.558,141.606,141.529,141.589,8703199983.0
2006-02-08 19:30:00,141.6,141.654,141.572,141.63,8600599979.0
2006-02-08 19:45:00,141.631,141.733,141.597,141.67,6465799989.0
2006-02-08 20:00:00,141.681,141.685,141.628,141.659,7092499981.0
2006-02-08 20:15:00,141.657,141.738,141.627,141.737,7576199995.0
2006-02-08 20:30:00,141.736,141.76,141.715,141.727,10410799987.0
2006-02-08 20:45:00,141.735,141.762,141.721,141.73,10659699975.0
2006-02-08 21:00:00,141.726,141.733,141.658,141.673,8606199988.0
2006-02-08 21:15:00,141.667,141.695,141.584,141.607,8397999992.0
2006-02-08 21:30:00,141.609,141.66,141.609,141.633,4102200005.0
2006-02-08 21:45:00,141.635,141.654,141.616,141.636,2324299991.0
2006-02-08 22:00:00,141.635,141.652,141.574,141.603,2710499992.0
2006-02-08 22:15:00,141.604,141.611,141.57,141.598,2767800000.0
2006-02-08 22:30:00,141.607,141.656,141.585,141.605,2984999991.0
2006-02-08 22:45:00,141.614,141.644,141.587,141.605,2702200002.0
2006-02-08 23:00:00,141.615,141.675,141.598,141.673,1187499994.0
2006-02-08 23:15:00,141.674,141.76,141.646,141.76,1826399992.0
2006-02-08 23:30:00,141.766,141.77,141.717,141.769,1133899997.0
2006-02-08 23:45:00,141.761,141.765,141.724,141.764,1343400001.0
2006-02-09 00:00:00,141.752,141.804,141.696,141.734,1853799984.0
2006-02-09 00:15:00,141.705,141.763,141.686,141.699,1085100003.0
2006-02-09 00:30:00,141.695,141.717,141.667,141.693,1266699998.0
2006-02-09 00:45:00,141.693,141.742,141.673,141.707,1209200004.0
2006-02-09 01:00:00,141.709,141.76,141.695,141.748,1488000000.0
2006-02-09 01:15:00,141.75,141.775,141.686,141.7,1373599999.0
2006-02-09 01:30:00,141.703,141.806,141.702,141.797,1421100000.0
2006-02-09 01:45:00,141.802,141.802,141.727,141.754,1410799997.0
2006-02-09 02:00:00,141.756,141.758,141.69,141.727,1138300000.0
2006-02-09 02:15:00,141.728,141.731,141.672,141.7,1178600001.0
2006-02-09 02:30:00,141.696,141.738,141.68,141.694,1389300001.0
2006-02-09 02:45:00,141.696,141.895,141.679,141.874,1454599992.0
2006-02-09 03:00:00,141.889,141.891,141.751,141.794,1502399987.0
2006-02-09 03:15:00,141.803,141.896,141.803,141.823,1331900002.0
2006-02-09 03:30:00,141.816,141.853,141.812,141.841,1253799994.0
2006-02-09 03:45:00,141.844,141.868,141.82,141.848,992599996.0
2006-02-09 04:00:00,141.846,141.869,141.801,141.843,1403400003.0
2006-02-09 04:15:00,141.846,141.885,141.831,141.853,1452800003.0
2006-02-09 04:30:00,141.856,141.91,141.837,141.91,1148299995.0
2006-02-09 04:45:00,141.905,141.929,141.875,141.875,1362299988.0
2006-02-09 05:00:00,141.879,141.945,141.877,141.94,1180099993.0
2006-02-09 05:15:00,141.943,142.025,141.895,141.92,961600001.0
2006-02-09 05:30:00,141.933,142.041,141.929,142.026,1347699990.0
2006-02-09 05:45:00,142.026,142.058,142.017,142.055,1014900001.0
2006-02-09 06:00:00,142.052,142.087,141.959,141.987,1355900006.0
2006-02-09 06:15:00,141.988,141.988,141.903,141.909,1367000000.0
2006-02-09 06:30:00,141.915,141.968,141.88,141.965,1458299995.0
2006-02-09 06:45:00,141.97,142.011,141.957,141.974,1296000006.0
2006-02-09 07:00:00,141.973,142.09,141.95,142.045,1677699994.0
2006-02-09 07:15:00,142.035,142.105,142.006,142.082,1380099993.0
2006-02-09 07:30:00,142.08,142.108,142.06,142.065,1198599994.0
2006-02-09 07:45:00,142.06,142.068,141.982,141.983,1107500005.0
2006-02-09 08:00:00,141.982,142.18,141.967,142.15,1306399999.0
2006-02-09 08:15:00,142.15,142.191,142.105,142.153,1545799999.0
2006-02-09 08:30:00,142.156,142.163,142.067,142.098,1667300003.0
2006-02-09 08:45:00,142.09,142.144,142.047,142.143,1654699994.0
2006-02-09 09:00:00,142.145,142.198,142.136,142.198,1384399998.0
2006-02-09 09:15:00,142.193,142.291,142.159,142.281,1462299992.0
2006-02-09 09:30:00,142.286,142.287,142.171,142.188,1344499999.0
2006-02-09 09:45:00,142.191,142.191,142.096,142.115,1788500001.0
2006-02-09 10:00:00,142.107,142.123,142.043,142.075,1423799997.0
2006-02-09 10:15:00,142.073,142.081,141.989,142.015,1659100004.0
2006-02-09 10:30:00,142.018,142.019,141.905,141.912,1469499999.0
2006-02-09 10:45:00,141.917,141.984,141.903,141.903,1287300003.0
2006-02-09 11:00:00,141.898,141.959,141.874,141.949,1548400016.0
2006-02-09 11:15:00,141.949,141.977,141.937,141.967,1438799996.0
2006-02-09 11:30:00,141.974,141.983,141.917,141.931,1234199997.0
2006-02-09 11:45:00,141.927,141.951,141.908,141.928,1579200003.0
2006-02-09 12:00:00,141.925,141.932,141.811,141.868,1552800005.0
2006-02-09 12:15:00,141.85,141.913,141.823,141.865,1402200006.0
2006-02-09 12:30:00,141.865,141.887,141.797,141.797,1378500000.0
2006-02-09 12:45:00,141.806,141.919,141.795,141.919,1248399999.0
2006-02-09 13:00:00,141.928,141.928,141.884,141.909,1213800001.0
2006-02-09 13:15:00,141.908,141.975,141.894,141.894,1146100001.0
2006-02-09 13:30:00,141.899,141.977,141.855,141.858,1364999993.0
2006-02-09 13:45:00,141.86,141.975,141.86,141.933,1342599995.0
2006-02-09 14:00:00,141.939,141.943,141.861,141.865,1291599993.0
2006-02-09 14:15:00,141.86,141.919,141.852,141.864,1175500001.0
2006-02-09 14:30:00,141.866,141.924,141.849,141.924,1336199998.0
2006-02-09 14:45:00,141.918,141.95,141.834,141.836,1410000000.0
2006-02-09 15:00:00,141.852,141.888,141.812,141.887,1421799992.0
2006-02-09 15:15:00,141.88,141.957,141.88,141.93,1421800005.0
2006-02-09 15:30:00,141.928,141.943,141.888,141.888,1544200001.0
2006-02-09 15:45:00,141.893,141.912,141.851,141.865,1257299996.0
2006-02-09 16:00:00,141.867,141.893,141.838,141.887,1266699994.0
2006-02-09 16:15:00,141.887,141.921,141.874,141.908,1336099997.0
2006-02-09 16:30:00,141.91,141.935,141.887,141.891,1860300014.0
2006-02-09 16:45:00,141.899,141.924,141.811,141.828,1416800003.0
2006-02-09 17:00:00,141.819,141.848,141.675,141.752,1664399991.0
2006-02-09 17:15:00,141.756,141.857,141.745,141.79,1400300001.0
2006-02-09 17:30:00,141.783,141.793,141.707,141.745,1426300003.0
2006-02-09 17:45:00,141.742,141.746,141.68,141.683,1350899997.0
2006-02-09 18:00:00,141.691,141.789,141.691,141.742,19748900005.0
2006-02-09 18:15:00,141.737,141.799,141.691,141.785,15228099998.0
2006-02-09 18:30:00,141.784,141.857,141.746,141.838,11079799980.0
2006-02-09 18:45:00,141.835,141.929,141.823,141.915,9518399961.0
2006-02-09 19:00:00,141.915,142.061,141.915,142.019,7458299980.0
2006-02-09 19:15:00,142.015,142.03,141.962,141.995,8822199996.0
2006-02-09 19:30:00,142.0,142.074,141.988,142.044,8418799996.0
2006-02-09 19:45:00,142.044,142.195,142.041,142.175,6402000011.0
2006-02-09 20:00:00,142.186,142.203,142.057,142.083,7272299994.0
2006-02-09 20:15:00,142.084,142.094,142.017,142.051,7662799982.0
2006-02-09 20:30:00,142.052,142.099,142.039,142.075,11033099988.0
2006-02-09 20:45:00,142.083,142.12,142.065,142.1,10912100000.0
2006-02-09 21:00:00,142.102,142.206,142.079,142.188,8236699981.0
2006-02-09 21:15:00,142.19,142.202,142.139,142.163,8580500011.0
2006-02-09 21:30:00,142.162,142.287,142.156,142.273,4313599991.0
2006-02-09 21:45:00,142.273,142.31,142.251,142.28,2743599993.0
2006-02-09 22:00:00,142.279,142.324,142.254,142.263,2437300010.0
2006-02-09 22:15:00,142.266,142.3,142.266,142.295,2849799999.0
2006-02-09 22:30:00,142.293,142.308,142.277,142.3,3406900001.0
2006-02-09 22:45:00,142.301,142.333,142.241,142.254,2797900006.0
2006-02-09 23:00:00,142.275,142.325,142.258,142.31,1010599997.0
2006-02-09 23:15:00,142.317,142.375,142.317,142.347,1406699994.0
2006-02-09 23:30:00,142.346,142.353,142.316,142.335,1639300005.0
2006-02-09 23:45:00,142.331,142.365,142.325,142.359,1289700005.0
2006-02-10 00:00:00,142.347,142.384,142.295,142.335,1954100004.0
2006-02-10 00:15:00,142.352,142.397,142.295,142.333,1451199990.0
2006-02-10 00:30:00,142.329,142.411,142.308,142.401,1423200005.0
2006-02-10 00:45:00,142.407,142.44,142.399,142.41,1358799987.0
2006-02-10 01:00:00,142.409,142.414,142.298,142.313,1205000002.0
2006-02-10 01:15:00,142.329,142.362,142.323,142.346,1243600002.0
2006-02-10 01:30:00,142.345,142.409,142.337,142.397,1722399999.0
2006-02-10 01:45:00,142.395,142.453,142.38,142.441,1267099998.0
2006-02-10 02:00:00,142.439,142.511,142.33,142.356,1348200008.0
2006-02-10 02:15:00,142.355,142.417,142.335,142.347,1718799992.0
2006-02-10 02:30:00,142.352,142.377,142.193,142.195,1291899996.0
2006-02-10 02:45:00,142.207,142.321,142.207,142.275,1513300009.0
2006-02-10 03:00:00,142.28,142.28,142.118,142.134,1304900005.0
2006-02-10 03:15:00,142.118,142.181,142.108,142.132,1255399997.0
2006-02-10 03:30:00,142.131,142.156,142.043,142.08,1508500004.0
2006-02-10 03:45:00,142.085,142.091,141.988,141.997,1203100002.0
2006-02-10 04:00:00,142.001,142.007,141.9,141.936,1388899998.0
2006-02-10 04:15:00,141.935,141.963,141.9,141.906,1270799998.0
2006-02-10 04:30:00,141.915,141.93,141.832,141.911,1482000008.0
2006-02-10 04:45:00,141.92,141.935,141.877,141.915,1298999993.0
2006-02-10 05:00:00,141.914,141.945,141.9,141.92,1244399996.0
2006-02-10 05:15:00,141.922,141.987,141.91,141.968,1233699999.0
2006-02-10 05:30:00,141.959,141.975,141.926,141.959,1219800000.0
2006-02-10 05:45:00,141.956,141.97,141.901,141.925,1461100000.0
2006-02-10 06:00:00,141.897,141.929,141.841,141.907,1465900002.0
2006-02-10 06:15:00,141.908,141.962,141.896,141.943,1488999992.0
2006-02-10 06:30:00,141.945,141.966,141.906,141.915,1356200001.0
2006-02-10 06:45:00,141.925,141.947,141.899,141.91,1342299992.0
2006-02-10 07:00:00,141.907,141.907,141.787,141.787,1929800005.0
2006-02-10 07:15:00,141.775,141.798,141.499,141.499,1461299997.0
2006-02-10 07:30:00,141.491,141.514,141.428,141.488,1357200004.0
2006-02-10 07:45:00,141.492,141.518,141.4,141.441,1688199996.0
2006-02-10 08:00:00,141.42,141.42,141.298,141.375,1230599992.0
2006-02-10 08:15:00,141.372,141.417,141.242,141.245,918699995.0
2006-02-10 08:30:00,141.24,141.302,141.201,141.287,1609699996.0
2006-02-10 08:45:00,141.277,141.277,141.191,141.262,1436999996.0
2006-02-10 09:00:00,141.251,141.297,141.157,141.195,1507799996.0
2006-02-10 09:15:00,141.188,141.209,140.987,141.046,1366799997.0
2006-02-10 09:30:00,141.045,141.045,140.778,140.818,1331799992.0
2006-02-10 09:45:00,140.834,140.853,140.69,140.783,1501800000.0
2006-02-10 10:00:00,140.779,140.876,140.746,140.875,1431100001.0
2006-02-10 10:15:00,140.875,140.94,140.835,140.899,1501800000.0
2006-02-10 10:30:00,140.907,140.979,140.886,140.968,1511600009.0
2006-02-10 10:45:00,140.965,141.013,140.942,140.942,1430700001.0
2006-02-10 11:00:00,140.924,140.94,140.841,140.929,1223399998.0
2006-02-10 11:15:00,140.912,140.94,140.833,140.833,1349500004.0
2006-02-10 11:30:00,140.837,140.883,140.807,140.838,1364199998.0
2006-02-10 11:45:00,140.836,140.836,140.601,140.679,1442400000.0
2006-02-10 12:00:00,140.683,140.711,140.61,140.665,1382999999.0
2006-02-10 12:15:00,140.661,140.714,140.627,140.696,1549800003.0
2006-02-10 12:30:00,140.693,140.762,140.668,140.68,1484399998.0
2006-02-10 12:45:00,140.695,140.822,140.673,140.817,1421400002.0
2006-02-10 13:00:00,140.826,140.846,140.717,140.722,1235199985.0
2006-02-10 13:15:00,140.729,140.763,140.719,140.745,1244099999.0
2006-02-10 13:30:00,140.75,140.774,140.643,140.648,1257599998.0
2006-02-10 13:45:00,140.655,140.66,140.604,140.615,1190499994.0
2006-02-10 14:00:00,140.624,140.72,140.617,140.688,1467500007.0
2006-02-10 14:15:00,140.691,140.839,140.691,140.805,1206899996.0
2006-02-10 14:30:00,140.815,140.858,140.704,140.719,1871700010.0
2006-02-10 14:45:00,140.705,140.75,140.683,140.72,1345399996.0
2006-02-10 15:00:00,140.728,140.806,140.7,140.753,1404399996.0
2006-02-10 15:15:00,140.732,140.873,140.538,140.538,1513399996.0
2006-02-10 15:30:00,140.571,140.79,140.571,140.711,1934500014.0
2006-02-10 15:45:00,140.705,140.734,140.485,140.656,1555299999.0
2006-02-10 16:00:00,140.636,140.654,140.534,140.573,1542999999.0
2006-02-10 16:15:00,140.583,140.602,140.442,140.528,1390800000.0
2006-02-10 16:30:00,140.546,140.582,140.511,140.575,1435200000.0
2006-02-10 16:45:00,140.573,140.662,140.555,140.618,1284599998.0
2006-02-10 17:00:00,140.625,140.667,140.595,140.61,1392999993.0
2006-02-10 17:15:00,140.587,140.637,140.433,140.465,1151399999.0
2006-02-10 17:30:00,140.479,140.498,140.261,140.277,1355999994.0
2006-02-10 17:45:00,140.277,140.351,140.116,140.116,1678999994.0
2006-02-10 18:00:00,140.13,140.178,139.995,140.007,19311499985.0
2006-02-10 18:15:00,140.01,140.225,140.008,140.221,15548600009.0
2006-02-10 18:30:00,140.215,140.262,140.183,140.188,11552299990.0
2006-02-10 18:45:00,140.183,140.221,140.145,140.216,9141899996.0
2006-02-10 19:00:00,140.212,140.345,140.201,140.256,7270400007.0
2006-02-10 19:15:00,140.255,140.295,140.063,140.064,8679099978.0
2006-02-10 19:30:00,140.068,140.113,140.035,140.048,9228500017.0
2006-02-10 19:45:00,140.042,140.074,140.012,140.024,6025699992.0
2006-02-10 20:00:00,140.031,140.125,140.011,140.021,6283299986.0
2006-02-10 20:15:00,140.022,140.125,139.99,140.12,8010599997.0
2006-02-10 20:30:00,140.123,140.347,140.109,140.306,11209499986.0
2006-02-10 20:45:00,140.319,140.403,140.292,140.378,10935399994.0
2006-02-10 21:00:00,140.381,140.486,140.381,140.417,8694199988.0
2006-02-10 21:15:00,140.419,140.436,140.38,140.413,8244400022.0
2006-02-10 21:30:00,140.407,140.557,140.384,140.405,4026699988.0
2006-02-10 21:45:00,140.411,140.468,140.375,140.428,2715699993.0
2006-02-10 22:00:00,140.422,140.422,140.324,140.338,2761799983.0
2006-02-10 22:15:00,140.336,140.352,140.286,140.293,2942500001.0
2006-02-10 22:30:00,140.286,140.311,140.201,140.299,3432099987.0
2006-02-10 22:45:00,140.299,140.326,140.229,140.24,2580800011.0
2006-02-10 23:00:00,140.258,140.308,140.243,140.281,1256099992.0
2006-02-10 23:15:00,140.285,140.29,140.232,140.25,1384000009.0
2006-02-10 23:30:00,140.25,140.278,140.225,140.263,1222299994.0
2006-02-10 23:45:00,140.268,140.361,140.267,140.285,1348299992.0
2006-02-13 00:00:00,140.124,140.24,140.079,140.12,1141800007.0
2006-02-13 00:15:00,140.125,140.125,140.029,140.06,1604499995.0
2006-02-13 00:30:00,140.06,140.09,140.052,140.086,1389099994.0
2006-02-13 00:45:00,140.087,140.121,140.063,140.08,1397599993.0
2006-02-13 01:00:00,140.083,140.179,140.083,140.123,1311999998.0
2006-02-13 01:15:00,140.131,140.172,140.094,140.168,1277299992.0
2006-02-13 01:30:00,140.162,140.172,140.114,140.114,1452199997.0
2006-02-13 01:45:00,140.105,140.12,140.018,140.042,1612799994.0
2006-02-13 02:00:00,140.045,140.088,140.024,140.031,1564399999.0
2006-02-13 02:15:00,140.031,140.031,139.796,139.8,1195099994.0
2006-02-13 02:30:00,139.788,139.883,139.762,139.767,1281800004.0
2006-02-13 02:45:00,139.782,139.936,139.782,139.933,1432899992.0
2006-02-13 03:00:00,139.962,140.13,139.962,140.126,1200599994.0
2006-02-13 03:15:00,140.151,140.202,140.057,140.057,1162299994.0
2006-02-13 03:30:00,140.041,140.057,139.937,139.963,1276699993.0
2006-02-13 03:45:00,139.977,140.018,139.945,139.957,1233800011.0
2006-02-13 04:00:00,139.965,140.007,139.95,139.987,1347700011.0
2006-02-13 04:15:00,139.976,140.047,139.949,140.041,1258500000.0
2006-02-13 04:30:00,140.05,140.076,140.011,140.066,1467400005.0
2006-02-13 04:45:00,140.06,140.169,140.043,140.116,1434899994.0
2006-02-13 05:00:00,140.122,140.158,140.104,140.14,1218800002.0
2006-02-13 05:15:00,140.141,140.164,140.096,140.164,1198400000.0
2006-02-13 05:30:00,140.157,140.326,140.15,140.224,1125699997.0
2006-02-13 05:45:00,140.22,140.286,140.215,140.233,1287799999.0
2006-02-13 06:00:00,140.223,140.253,140.165,140.191,1338199998.0
2006-02-13 06:15:00,140.196,140.228,140.167,140.209,1445899989.0
2006-02-13 06:30:00,140.204,140.236,140.197,140.225,1347099998.0
2006-02-13 06:45:00,140.232,140.25,140.19,140.242,1414700003.0
2006-02-13 07:00:00,140.243,140.26,140.215,140.234,1451999995.0
2006-02-13 07:15:00,140.234,140.244,140.19,140.202,1276700001.0
2006-02-13 07:30:00,140.204,140.278,140.204,140.268,1425900001.0
2006-02-13 07:45:00,140.265,140.278,140.235,140.266,1201099988.0
2006-02-13 08:00:00,140.263,140.3,140.249,140.259,1049000001.0
2006-02-13 08:15:00,140.25,140.313,140.234,140.3,1521400001.0
2006-02-13 08:30:00,140.304,140.363,140.303,140.349,1609200006.0
2006-02-13 08:45:00,140.336,140.336,140.242,140.242,1694099992.0
2006-02-13 09:00:00,140.214,140.287,140.158,140.283,1476199994.0
2006-02-13 09:15:00,140.295,140.329,140.27,140.322,1338599997.0
2006-02-13 09:30:00,140.327,140.351,140.273,140.295,1468199997.0
2006-02-13 09:45:00,140.295,140.308,140.237,140.281,1285699996.0
2006-02-13 10:00:00,140.278,140.336,140.204,140.327,1073500000.0
2006-02-13 10:15:00,140.328,140.372,140.296,140.314,1638599997.0
2006-02-13 10:30:00,140.313,140.325,140.237,140.323,1565899998.0
2006-02-13 10:45:00,140.319,140.328,140.209,140.312,1643199990.0
2006-02-13 11:00:00,140.316,140.316,140.273,140.315,1443300005.0
2006-02-13 11:15:00,140.333,140.515,140.333,140.407,1531799998.0
2006-02-13 11:30:00,140.406,140.457,140.389,140.441,1504399997.0
2006-02-13 11:45:00,140.446,140.478,140.413,140.415,1313699996.0
2006-02-13 12:00:00,140.415,140.56,140.415,140.546,1455999997.0
2006-02-13 12:15:00,140.536,140.548,140.415,140.42,1411299997.0
2006-02-13 12:30:00,140.421,140.478,140.421,140.445,1435299997.0
2006-02-13 12:45:00,140.465,140.535,140.462,140.503,1486799993.0
2006-02-13 13:00:00,140.495,140.566,140.492,140.557,1335799993.0
2006-02-13 13:15:00,140.556,140.561,140.481,140.507,1296699997.0
2006-02-13 13:30:00,140.516,140.546,140.489,140.516,1175599997.0
2006-02-13 13:45:00,140.515,140.547,140.416,140.416,1244200001.0
2006-02-13 14:00:00,140.425,140.503,140.411,140.457,1456900006.0
2006-02-13 14:15:00,140.457,140.497,140.431,140.431,1386999991.0
2006-02-13 14:30:00,140.416,140.443,140.255,140.299,1416500003.0
2006-02-13 14:45:00,140.302,140.32,140.258,140.263,1555399998.0
2006-02-13 15:00:00,140.281,140.337,140.26,140.337,1339700000.0
2006-02-13 15:15:00,140.319,140.35,140.276,140.325,1117100001.0
2006-02-13 15:30:00,140.323,140.466,140.284,140.304,1451200000.0
2006-02-13 15:45:00,140.306,140.352,140.267,140.275,1390699997.0
2006-02-13 16:00:00,140.275,140.375,140.273,140.332,1281699987.0
2006-02-13 16:15:00,140.328,140.424,140.294,140.351,1395200000.0
2006-02-13 16:30:00,140.355,140.409,140.322,140.376,1739599990.0
2006-02-13 16:45:00,140.379,140.409,140.273,140.273,1407299996.0
2006-02-13 17:00:00,140.26,140.271,140.181,140.234,1533799997.0
2006-02-13 17:15:00,140.226,140.268,140.203,140.242,1393099997.0
2006-02-13 17:30:00,140.232,140.247,140.072,140.147,1525300000.0
2006-02-13 17:45:00,140.148,140.248,140.095,140.24,1487599993.0
2006-02-13 18:00:00,140.245,140.246,140.01,140.179,17232199972.0
2006-02-13 18:15:00,140.182,140.208,140.104,140.137,16431899973.0
2006-02-13 18:30:00,140.135,140.155,140.095,140.155,11575000013.0
2006-02-13 18:45:00,140.148,140.155,139.993,140.015,10063599989.0
2006-02-13 19:00:00,140.01,140.122,139.997,140.092,7759200024.0
2006-02-13 19:15:00,140.083,140.131,140.076,140.087,9008300009.0
2006-02-13 19:30:00,140.09,140.107,140.027,140.035,8405999999.0
2006-02-13 19:45:00,140.033,140.127,140.024,140.053,6382900009.0
2006-02-13 20:00:00,140.06,140.109,140.047,140.065,7210499977.0
2006-02-13 20:15:00,140.063,140.082,140.032,140.07,7402100009.0
2006-02-13 20:30:00,140.065,140.079,140.033,140.068,11152199961.0
2006-02-13 20:45:00,140.08,140.101,140.041,140.085,11476499983.0
2006-02-13 21:00:00,140.082,140.115,140.051,140.1,8316400014.0
2006-02-13 21:15:00,140.105,140.16,140.103,140.132,8996699979.0
2006-02-13 21:30:00,140.127,140.185,140.126,140.16,4031299983.0
2006-02-13 21:45:00,140.16,140.179,140.129,140.131,2273999998.0
2006-02-13 22:00:00,140.131,140.158,140.124,140.143,2632799992.0
2006-02-13 22:15:00,140.145,140.155,140.118,140.128,2939300012.0
2006-02-13 22:30:00,140.122,140.175,140.115,140.132,3068900001.0
2006-02-13 22:45:00,140.135,140.151,140.122,140.131,2864799992.0
2006-02-13 23:00:00,140.144,140.158,140.108,140.133,1246800009.0
2006-02-13 23:15:00,140.131,140.149,140.11,140.149,1428799994.0
2006-02-13 23:30:00,140.149,140.182,140.093,140.111,1204299995.0
2006-02-13 23:45:00,140.11,140.138,140.084,140.088,1224099998.0
2006-02-14 00:00:00,140.072,140.144,140.055,140.142,1762400003.0
2006-02-14 00:15:00,140.155,140.162,140.085,140.123,1289499998.0
2006-02-14 00:30:00,140.12,140.145,140.101,140.116,1450000001.0
2006-02-14 00:45:00,140.114,140.156,140.099,140.115,1310300004.0
2006-02-14 01:00:00,140.115,140.169,140.113,140.123,1438900002.0
2006-02-14 01:15:00,140.114,140.114,139.928,139.991,1982999993.0
2006-02-14 01:30:00,139.988,140.005,139.851,139.967,1734100000.0
2006-02-14 01:45:00,139.971,140.051,139.965,139.992,1135099999.0
2006-02-14 02:00:00,139.994,139.997,139.938,139.958,1285900008.0
2006-02-14 02:15:00,139.953,139.955,139.766,139.822,1541300004.0
2006-02-14 02:30:00,139.816,139.88,139.638,139.66,1393599997.0
2006-02-14 02:45:00,139.66,139.842,139.629,139.817,1486599999.0
2006-02-14 03:00:00,139.812,139.838,139.727,139.777,1609299993.0
2006-02-14 03:15:00,139.78,139.78,139.715,139.745,1411599994.0
2006-02-14 03:30:00,139.739,139.747,139.699,139.723,1349499994.0
2006-02-14 03:45:00,139.722,139.742,139.66,139.698,844800000.0
2006-02-14 04:00:00,139.7,139.73,139.67,139.67,1022500001.0
2006-02-14 04:15:00,139.658,139.791,139.653,139.786,1063400004.0
2006-02-14 04:30:00,139.799,139.805,139.774,139.804,1114900002.0
2006-02-14 04:45:00,139.794,139.844,139.785,139.81,1241899994.0
2006-02-14 05:00:00,139.808,139.83,139.795,139.82,1071799997.0
2006-02-14 05:15:00,139.82,139.835,139.79,139.813,713700000.0
2006-02-14 05:30:00,139.808,139.833,139.765,139.778,820900004.0
2006-02-14 05:45:00,139.775,139.793,139.747,139.781,1484699994.0
2006-02-14 06:00:00,139.777,139.809,139.746,139.79,1269999994.0
2006-02-14 06:15:00,139.792,139.8,139.756,139.762,1068300001.0
2006-02-14 06:30:00,139.764,139.853,139.758,139.841,1304800003.0
2006-02-14 06:45:00,139.842,139.879,139.84,139.857,1388600004.0
2006-02-14 07:00:00,139.85,139.87,139.828,139.83,1711100011.0
2006-02-14 07:15:00,139.813,139.827,139.77,139.787,1476399990.0
2006-02-14 07:30:00,139.784,139.821,139.72,139.817,1485599994.0
2006-02-14 07:45:00,139.821,139.837,139.771,139.792,961599993.0
2006-02-14 08:00:00,139.779,139.843,139.729,139.76,1278099995.0
2006-02-14 08:15:00,139.752,139.752,139.668,139.693,1574099997.0
2006-02-14 08:30:00,139.698,139.721,139.612,139.64,1404999998.0
2006-02-14 08:45:00,139.65,139.686,139.611,139.675,1516700006.0
2006-02-14 09:00:00,139.66,139.66,139.538,139.556,1572399996.0
2006-02-14 09:15:00,139.566,139.627,139.527,139.627,1247300010.0
2006-02-14 09:30:00,139.616,139.641,139.543,139.627,1635099998.0
2006-02-14 09:45:00,139.627,139.715,139.619,139.7,1504999993.0
2006-02-14 10:00:00,139.693,139.718,139.675,139.683,1277099992.0
2006-02-14 10:15:00,139.68,139.688,139.64,139.66,1432699999.0
2006-02-14 10:30:00,139.66,139.711,139.633,139.708,1476599990.0
2006-02-14 10:45:00,139.707,139.72,139.652,139.666,1145900003.0
2006-02-14 11:00:00,139.667,139.695,139.64,139.657,1478799997.0
2006-02-14 11:15:00,139.663,139.707,139.65,139.669,1671300002.0
2006-02-14 11:30:00,139.668,139.772,139.656,139.755,1559399995.0
2006-02-14 11:45:00,139.755,139.919,139.739,139.895,1617999999.0
2006-02-14 12:00:00,139.887,139.901,139.792,139.797,1308099997.0
2006-02-14 12:15:00,139.804,139.83,139.785,139.796,1349699998.0
2006-02-14 12:30:00,139.798,139.813,139.732,139.8,1552999999.0
2006-02-14 12:45:00,139.81,139.831,139.759,139.77,1537400005.0
2006-02-14 13:00:00,139.775,139.78,139.7,139.71,1004500003.0
2006-02-14 13:15:00,139.711,139.725,139.644,139.652,1383099999.0
2006-02-14 13:30:00,139.659,139.693,139.578,139.588,1232500003.0
2006-02-14 13:45:00,139.588,139.652,139.578,139.607,1190499988.0
2006-02-14 14:00:00,139.612,139.623,139.511,139.52,1328800007.0
2006-02-14 14:15:00,139.515,139.573,139.494,139.573,1294899991.0
2006-02-14 14:30:00,139.582,139.608,139.52,139.57,1464600000.0
2006-02-14 14:45:00,139.566,139.6,139.551,139.558,1422999994.0
2006-02-14 15:00:00,139.573,139.576,139.527,139.54,1733500000.0
2006-02-14 15:15:00,139.535,139.641,139.53,139.617,1711299996.0
2006-02-14 15:30:00,139.593,139.68,139.528,139.593,1871799997.0
2006-02-14 15:45:00,139.594,139.649,139.454,139.46,1416499997.0
2006-02-14 16:00:00,139.463,139.481,139.414,139.43,1238799992.0
2006-02-14 16:15:00,139.422,139.459,139.404,139.436,1268899992.0
2006-02-14 16:30:00,139.447,139.46,139.389,139.415,1461399997.0
2006-02-14 16:45:00,139.427,139.454,139.372,139.373,1374699995.0
2006-02-14 17:00:00,139.384,139.505,139.367,139.497,1607000002.0
2006-02-14 17:15:00,139.491,139.502,139.433,139.458,1615199995.0
2006-02-14 17:30:00,139.461,139.474,139.434,139.47,1425100001.0
2006-02-14 17:45:00,139.474,139.474,139.4,139.42,1390500001.0
2006-02-14 18:00:00,139.437,139.71,139.433,139.57,18259199992.0
2006-02-14 18:15:00,139.573,139.698,139.54,139.677,15149499975.0
2006-02-14 18:30:00,139.671,139.791,139.665,139.69,11327200000.0
2006-02-14 18:45:00,139.678,139.682,139.6,139.658,9623300014.0
2006-02-14 19:00:00,139.657,139.762,139.657,139.737,7847300004.0
2006-02-14 19:15:00,139.733,139.754,139.689,139.72,8959499976.0
2006-02-14 19:30:00,139.716,139.811,139.707,139.798,8829899994.0
2006-02-14 19:45:00,139.802,139.907,139.795,139.906,6195199995.0
2006-02-14 20:00:00,139.916,139.925,139.819,139.825,6598299976.0
2006-02-14 20:15:00,139.829,139.858,139.81,139.813,7328500002.0
2006-02-14 20:30:00,139.809,139.819,139.761,139.79,11225599963.0
2006-02-14 20:45:00,139.792,139.805,139.714,139.793,11775099959.0
2006-02-14 21:00:00,139.794,139.828,139.764,139.779,8505799979.0
2006-02-14 21:15:00,139.774,139.81,139.754,139.79,8037599988.0
2006-02-14 21:30:00,139.787,139.95,139.787,139.868,4522399987.0
2006-02-14 21:45:00,139.866,139.879,139.801,139.853,2558900001.0
2006-02-14 22:00:00,139.848,139.858,139.741,139.812,2902800007.0
2006-02-14 22:15:00,139.813,139.847,139.785,139.824,2608899994.0
2006-02-14 22:30:00,139.827,139.857,139.802,139.842,3371899986.0
2006-02-14 22:45:00,139.845,139.918,139.799,139.9,2694599996.0
2006-02-14 23:00:00,139.918,139.938,139.881,139.924,1208099996.0
2006-02-14 23:15:00,139.928,139.958,139.905,139.944,1310999997.0
2006-02-14 23:30:00,139.936,139.943,139.888,139.936,1153499989.0
2006-02-14 23:45:00,139.928,139.928,139.855,139.865,1483500005.0
2006-02-15 00:00:00,139.852,139.906,139.827,139.881,1640199987.0
2006-02-15 00:15:00,139.872,139.881,139.787,139.815,1451699997.0
2006-02-15 00:30:00,139.81,139.872,139.805,139.862,1436900001.0
2006-02-15 00:45:00,139.869,139.897,139.845,139.885,1487599994.0
2006-02-15 01:00:00,139.89,140.114,139.89,140.114,1512400002.0
2006-02-15 01:15:00,140.123,140.178,140.1,140.118,1522399998.0
2006-02-15 01:30:00,140.115,140.221,140.115,140.215,1405100000.0
2006-02-15 01:45:00,140.215,140.216,140.126,140.134,1332500004.0
2006-02-15 02:00:00,140.131,140.14,140.08,140.135,1433599997.0
2006-02-15 02:15:00,140.148,140.154,140.087,140.15,1420799991.0
2006-02-15 02:30:00,140.153,140.18,140.114,140.169,1284199997.0
2006-02-15 02:45:00,140.17,140.239,140.091,140.157,1334599995.0
2006-02-15 03:00:00,140.17,140.195,140.089,140.157,1392700001.0
2006-02-15 03:15:00,140.162,140.207,140.151,140.165,1181199995.0
2006-02-15 03:30:00,140.159,140.24,140.143,140.24,1363300000.0
2006-02-15 03:45:00,140.255,140.332,140.228,140.288,1242199995.0
2006-02-15 04:00:00,140.288,140.329,140.215,140.246,1136400002.0
2006-02-15 04:15:00,140.238,140.275,140.21,140.268,1543199995.0
2006-02-15 04:30:00,140.28,140.309,140.26,140.291,1109499995.0
2006-02-15 04:45:00,140.293,140.324,140.273,140.316,1189000002.0
2006-02-15 05:00:00,140.323,140.349,140.311,140.335,1342999991.0
2006-02-15 05:15:00,140.337,140.35,140.318,140.336,1160199999.0
2006-02-15 05:30:00,140.324,140.361,140.296,140.305,1325499995.0
2006-02-15 05:45:00,140.312,140.328,140.255,140.275,1229499997.0
2006-02-15 06:00:00,140.27,140.289,140.232,140.248,1276999998.0
2006-02-15 06:15:00,140.252,140.296,140.238,140.293,1239400008.0
2006-02-15 06:30:00,140.296,140.297,140.186,140.186,1233100000.0
2006-02-15 06:45:00,140.2,140.214,140.163,140.163,1251599998.0
2006-02-15 07:00:00,140.163,140.163,140.123,140.148,1412299999.0
2006-02-15 07:15:00,140.145,140.21,140.145,140.201,1532800004.0
2006-02-15 07:30:00,140.197,140.2,140.146,140.16,1179499989.0
2006-02-15 07:45:00,140.159,140.184,140.128,140.162,1110699996.0
2006-02-15 08:00:00,140.159,140.256,140.151,140.202,1530299998.0
2006-02-15 08:15:00,140.202,140.223,140.185,140.208,1237499994.0
2006-02-15 08:30:00,140.205,140.205,140.127,140.144,1276199998.0
2006-02-15 08:45:00,140.15,140.243,140.145,140.175,1349399997.0
2006-02-15 09:00:00,140.162,140.162,140.047,140.055,1260699996.0
2006-02-15 09:15:00,140.055,140.092,140.02,140.037,1482100001.0
2006-02-15 09:30:00,140.047,140.107,140.023,140.095,1196100001.0
2006-02-15 09:45:00,140.097,140.115,140.035,140.075,1366900007.0
2006-02-15 10:00:00,140.079,140.098,140.039,140.044,1212800000.0
2006-02-15 10:15:00,140.04,140.136,140.031,140.085,1633399992.0
2006-02-15 10:30:00,140.094,140.113,140.039,140.045,1602300002.0
2006-02-15 10:45:00,140.044,140.048,139.985,140.011,1240600001.0
2006-02-15 11:00:00,139.999,140.001,139.94,139.989,1584799999.0
2006-02-15 11:15:00,139.978,140.051,139.978,140.029,1549700004.0
2006-02-15 11:30:00,140.029,140.048,140.014,140.038,1463499999.0
2006-02-15 11:45:00,140.035,140.053,139.997,140.052,1439499996.0
2006-02-15 12:00:00,140.054,140.061,139.972,139.998,1475600008.0
2006-02-15 12:15:00,139.992,140.011,139.958,139.99,1257099996.0
2006-02-15 12:30:00,139.99,140.066,139.922,140.047,1544800002.0
2006-02-15 12:45:00,140.062,140.108,140.019,140.1,1554800001.0
2006-02-15 13:00:00,140.102,140.102,139.973,139.983,1271700004.0
2006-02-15 13:15:00,139.981,140.025,139.931,140.014,1353499997.0
2006-02-15 13:30:00,140.023,140.04,139.998,140.029,1133700004.0
2006-02-15 13:45:00,140.028,140.042,139.956,139.956,1433700003.0
2006-02-15 14:00:00,139.962,140.022,139.955,140.022,1602500003.0
2006-02-15 14:15:00,140.024,140.038,139.954,139.966,1118499999.0
2006-02-15 14:30:00,139.955,140.01,139.951,139.968,1383500002.0
2006-02-15 14:45:00,139.962,140.005,139.952,139.961,1420599997.0
2006-02-15 15:00:00,139.973,139.995,139.94,139.94,1770699998.0
2006-02-15 15:15:00,139.92,140.006,139.92,139.995,1435399998.0
2006-02-15 15:30:00,139.994,140.019,139.948,139.98,1785200005.0
2006-02-15 15:45:00,139.992,140.06,139.982,140.044,1254099996.0
2006-02-15 16:00:00,140.063,140.116,139.797,139.82,1187200005.0
2006-02-15 16:15:00,139.796,139.93,139.796,139.844,1708000002.0
2006-02-15 16:30:00,139.851,139.878,139.649,139.713,1394599990.0
2006-02-15 16:45:00,139.71,139.767,139.631,139.651,1347299992.0
2006-02-15 17:00:00,139.659,139.752,139.602,139.649,1466099996.0
2006-02-15 17:15:00,139.633,139.633,139.524,139.566,1418999998.0
2006-02-15 17:30:00,139.558,139.773,139.532,139.773,1650099994.0
2006-02-15 17:45:00,139.776,139.776,139.657,139.763,1090800000.0
2006-02-15 18:00:00,139.765,140.16,139.737,139.782,18751099977.0
2006-02-15 18:15:00,139.78,139.949,139.751,139.941,16089899996.0
2006-02-15 18:30:00,139.947,140.178,139.947,140.16,11423699995.0
2006-02-15 18:45:00,140.15,140.243,140.14,140.143,9369800001.0
2006-02-15 19:00:00,140.139,140.175,140.092,140.112,7589000006.0
2006-02-15 19:15:00,140.113,140.142,140.035,140.083,8902799984.0
2006-02-15 19:30:00,140.089,140.184,140.081,140.116,8121700005.0
2006-02-15 19:45:00,140.116,140.175,140.083,140.14,6310699971.0
2006-02-15 20:00:00,140.143,140.152,140.078,140.115,6661999982.0
2006-02-15 20:15:00,140.113,140.141,140.075,140.127,7509599993.0
2006-02-15 20:30:00,140.133,140.246,140.087,140.246,10746499959.0
2006-02-15 20:45:00,140.252,140.252,140.158,140.201,11448199973.0
2006-02-15 21:00:00,140.205,140.217,140.119,140.17,8394299996.0
2006-02-15 21:15:00,140.17,140.2,140.116,140.124,8579499976.0
2006-02-15 21:30:00,140.122,140.155,140.067,140.106,4349400004.0
2006-02-15 21:45:00,140.113,140.145,140.077,140.077,2816599993.0
2006-02-15 22:00:00,140.079,140.112,140.069,140.105,2551999991.0
2006-02-15 22:15:00,140.106,140.12,140.09,140.11,2721899997.0
2006-02-15 22:30:00,140.11,140.11,140.036,140.046,3363999977.0
2006-02-15 22:45:00,140.05,140.098,140.042,140.052,2625599993.0
2006-02-15 23:00:00,140.072,140.101,140.039,140.076,1240699998.0
2006-02-15 23:15:00,140.074,140.109,140.064,140.1,1276399994.0
2006-02-15 23:30:00,140.103,140.134,140.093,140.121,1293600004.0
2006-02-15 23:45:00,140.117,140.145,140.089,140.124,1547399995.0
2006-02-16 00:00:00,140.112,140.158,140.075,140.129,1235100000.0
2006-02-16 00:15:00,140.14,140.17,140.069,140.075,1603999999.0
2006-02-16 00:30:00,140.075,140.142,140.065,140.118,1294399996.0
2006-02-16 00:45:00,140.118,140.143,140.096,140.12,1266799993.0
2006-02-16 01:00:00,140.124,140.148,140.12,140.14,1338900003.0
2006-02-16 01:15:00,140.147,140.149,140.087,140.108,1603199999.0
2006-02-16 01:30:00,140.102,140.167,140.102,140.153,1401499994.0
2006-02-16 01:45:00,140.163,140.215,140.147,140.177,1021100000.0
2006-02-16 02:00:00,140.177,140.177,140.037,140.037,1106700000.0
2006-02-16 02:15:00,140.042,140.11,140.042,140.094,1465499999.0
2006-02-16 02:30:00,140.091,140.164,140.052,140.072,1263899999.0
2006-02-16 02:45:00,140.063,140.131,140.036,140.131,1328099995.0
2006-02-16 03:00:00,140.132,140.132,140.005,140.041,1445100003.0
2006-02-16 03:15:00,140.018,140.058,139.984,139.984,1745500003.0
2006-02-16 03:30:00,139.978,140.056,139.978,140.043,1195399992.0
2006-02-16 03:45:00,140.049,140.049,140.01,140.027,1074199993.0
2006-02-16 04:00:00,140.023,140.035,139.976,140.034,1109799993.0
2006-02-16 04:15:00,140.029,140.033,140.0,140.018,1193500001.0
2006-02-16 04:30:00,140.022,140.049,140.006,140.037,982800002.0
2006-02-16 04:45:00,140.03,140.046,140.017,140.02,881699994.0
2006-02-16 05:00:00,140.02,140.047,139.999,140.04,1527200003.0
2006-02-16 05:15:00,140.039,140.101,140.038,140.075,1099800000.0
2006-02-16 05:30:00,140.068,140.076,140.012,140.028,955599995.0
2006-02-16 05:45:00,140.03,140.06,140.015,140.029,1131200003.0
2006-02-16 06:00:00,140.029,140.057,140.001,140.055,1460499993.0
2006-02-16 06:15:00,140.052,140.056,139.955,139.98,1356799990.0
2006-02-16 06:30:00,139.977,140.007,139.937,139.941,1254800004.0
2006-02-16 06:45:00,139.95,139.963,139.897,139.904,1123999991.0
2006-02-16 07:00:00,139.913,139.923,139.887,139.919,1281500008.0
2006-02-16 07:15:00,139.908,139.923,139.887,139.912,1124399998.0
2006-02-16 07:30:00,139.911,139.941,139.896,139.902,1242899993.0
2006-02-16 07:45:00,139.897,139.911,139.855,139.876,1161899998.0
2006-02-16 08:00:00,139.863,139.908,139.836,139.898,1261199997.0
2006-02-16 08:15:00,139.9,139.936,139.888,139.922,1289300006.0
2006-02-16 08:30:00,139.922,140.011,139.912,140.007,1414600000.0
2006-02-16 08:45:00,140.008,140.035,139.966,140.021,1541099999.0
2006-02-16 09:00:00,140.011,140.025,139.913,139.913,1090999997.0
2006-02-16 09:15:00,139.903,139.97,139.887,139.935,1142599998.0
2006-02-16 09:30:00,139.944,139.996,139.929,139.944,1664900005.0
2006-02-16 09:45:00,139.949,139.958,139.888,139.942,1513799999.0
2006-02-16 10:00:00,139.941,139.974,139.912,139.945,1432700006.0
2006-02-16 10:15:00,139.946,139.985,139.936,139.962,1460199987.0
2006-02-16 10:30:00,139.968,140.031,139.942,139.983,1268099998.0
2006-02-16 10:45:00,139.988,139.989,139.931,139.944,1539799999.0
2006-02-16 11:00:00,139.947,139.961,139.93,139.952,1323500001.0
2006-02-16 11:15:00,139.939,139.965,139.888,139.903,1556800000.0
2006-02-16 11:30:00,139.924,140.005,139.915,139.961,1778199993.0
2006-02-16 11:45:00,139.955,139.999,139.934,139.981,1680100004.0
2006-02-16 12:00:00,139.977,140.02,139.964,140.012,1581099998.0
2006-02-16 12:15:00,140.008,140.06,139.991,140.044,1278700000.0
2006-02-16 12:30:00,140.045,140.142,140.042,140.092,1465600005.0
2006-02-16 12:45:00,140.102,140.102,140.03,140.065,1585199999.0
2006-02-16 13:00:00,140.07,140.07,139.926,140.03,1467799992.0
2006-02-16 13:15:00,140.013,140.03,139.902,139.953,1506499996.0
2006-02-16 13:30:00,139.96,140.044,139.9,140.044,1261199995.0
2006-02-16 13:45:00,140.057,140.057,139.909,139.909,1251099991.0
2006-02-16 14:00:00,139.917,139.989,139.911,139.96,1253299995.0
2006-02-16 14:15:00,139.952,140.032,139.937,140.0,1254699999.0
2006-02-16 14:30:00,139.996,140.008,139.934,139.961,1378799992.0
2006-02-16 14:45:00,139.965,140.072,139.965,140.06,1444399993.0
2006-02-16 15:00:00,140.067,140.093,140.026,140.093,1457899995.0
2006-02-16 15:15:00,140.083,140.22,140.068,140.197,1543800007.0
2006-02-16 15:30:00,140.176,140.23,140.145,140.195,1721600002.0
2006-02-16 15:45:00,140.197,140.256,140.185,140.199,1389400003.0
2006-02-16 16:00:00,140.21,140.218,140.173,140.191,1663499989.0
2006-02-16 16:15:00,140.19,140.226,140.153,140.188,1272299998.0
2006-02-16 16:30:00,140.194,140.219,140.153,140.168,1388399996.0
2006-02-16 16:45:00,140.173,140.173,140.104,140.107,1480000003.0
2006-02-16 17:00:00,140.11,140.155,140.084,140.128,1441999992.0
2006-02-16 17:15:00,140.111,140.167,140.101,140.154,1630800001.0
2006-02-16 17:30:00,140.153,140.221,140.111,140.111,1168600000.0
2006-02-16 17:45:00,140.096,140.153,140.052,140.052,1421600006.0
2006-02-16 18:00:00,140.05,140.138,140.038,140.069,19548499945.0
2006-02-16 18:15:00,140.061,140.093,139.978,140.002,15501699966.0
2006-02-16 18:30:00,140.009,140.109,140.003,140.068,11887699987.0
2006-02-16 18:45:00,140.059,140.086,140.043,140.054,9992700012.0
2006-02-16 19:00:00,140.04,140.078,139.995,140.055,7527900022.0
2006-02-16 19:15:00,140.053,140.129,140.042,140.107,9023199969.0
2006-02-16 19:30:00,140.111,140.202,140.082,140.171,8687599979.0
2006-02-16 19:45:00,140.17,140.209,140.127,140.186,6616299971.0
2006-02-16 20:00:00,140.19,140.222,140.148,140.148,6847299992.0
2006-02-16 20:15:00,140.154,140.23,140.126,140.157,7837399997.0
2006-02-16 20:30:00,140.16,140.21,140.134,140.153,11127099997.0
2006-02-16 20:45:00,140.151,140.151,140.092,140.117,11324099983.0
2006-02-16 21:00:00,140.118,140.141,140.077,140.103,8331599980.0
2006-02-16 21:15:00,140.1,140.123,140.012,140.095,8635600009.0
2006-02-16 21:30:00,140.087,140.098,140.014,140.027,4271700003.0
2006-02-16 21:45:00,140.034,140.082,140.016,140.046,2475699984.0
2006-02-16 22:00:00,140.053,140.101,140.051,140.058,2762299991.0
2006-02-16 22:15:00,140.058,140.076,140.003,140.059,2676799987.0
2006-02-16 22:30:00,140.059,140.083,140.029,140.04,3459799987.0
2006-02-16 22:45:00,140.042,140.052,139.923,139.93,2340099990.0
2006-02-16 23:00:00,139.94,139.955,139.845,139.895,1515399996.0
2006-02-16 23:15:00,139.894,139.941,139.86,139.921,1693899992.0
2006-02-16 23:30:00,139.918,139.988,139.911,139.963,1399200000.0
2006-02-16 23:45:00,139.958,139.987,139.91,139.987,1062500005.0
2006-02-17 00:00:00,139.972,140.002,139.903,139.943,1647899997.0
2006-02-17 00:15:00,139.953,140.006,139.934,139.971,1559699997.0
2006-02-17 00:30:00,139.973,139.992,139.912,139.983,1322800001.0
2006-02-17 00:45:00,139.987,140.037,139.972,140.03,1609499997.0
2006-02-17 01:00:00,140.033,140.038,139.964,140.023,1408499992.0
2006-02-17 01:15:00,140.024,140.026,139.981,140.013,1413599996.0
2006-02-17 01:30:00,140.01,140.015,139.906,139.949,1535599993.0
2006-02-17 01:45:00,139.95,139.966,139.753,139.87,1471100000.0
2006-02-17 02:00:00,139.87,139.993,139.832,139.954,1480099990.0
2006-02-17 02:15:00,139.962,140.003,139.904,139.945,1588899999.0
2006-02-17 02:30:00,139.94,140.004,139.907,140.004,1202099998.0
2006-02-17 02:45:00,140.025,140.294,140.018,140.256,1471600005.0
2006-02-17 03:00:00,140.25,140.341,140.189,140.222,1530299999.0
2006-02-17 03:15:00,140.225,140.314,140.15,140.291,1546999996.0
2006-02-17 03:30:00,140.285,140.405,140.285,140.376,1269700000.0
2006-02-17 03:45:00,140.376,140.43,140.317,140.43,1162200002.0
2006-02-17 04:00:00,140.428,140.538,140.412,140.443,1268500000.0
2006-02-17 04:15:00,140.433,140.47,140.369,140.425,1224399999.0
2006-02-17 04:30:00,140.433,140.477,140.377,140.39,1517399998.0
2006-02-17 04:45:00,140.376,140.401,140.364,140.392,976800005.0
2006-02-17 05:00:00,140.397,140.443,140.36,140.431,1247700000.0
2006-02-17 05:15:00,140.437,140.486,140.415,140.427,1306400002.0
2006-02-17 05:30:00,140.414,140.461,140.412,140.436,1249499994.0
2006-02-17 05:45:00,140.431,140.431,140.335,140.346,1394200000.0
2006-02-17 06:00:00,140.337,140.352,140.3,140.305,1300100003.0
2006-02-17 06:15:00,140.319,140.338,140.303,140.325,1354199997.0
2006-02-17 06:30:00,140.323,140.402,140.316,140.385,1400899995.0
2006-02-17 06:45:00,140.387,140.414,140.373,140.38,1304399999.0
2006-02-17 07:00:00,140.387,140.417,140.373,140.39,1394999998.0
2006-02-17 07:15:00,140.385,140.431,140.365,140.372,1173299996.0
2006-02-17 07:30:00,140.378,140.384,140.282,140.314,1466099999.0
2006-02-17 07:45:00,140.307,140.342,140.283,140.29,1389400000.0
2006-02-17 08:00:00,140.302,140.449,140.29,140.449,1103299994.0
2006-02-17 08:15:00,140.445,140.472,140.345,140.377,1428699992.0
2006-02-17 08:30:00,140.378,140.434,140.354,140.4,1503700000.0
2006-02-17 08:45:00,140.396,140.396,140.274,140.327,1656600004.0
2006-02-17 09:00:00,140.322,140.349,140.237,140.25,1513399995.0
2006-02-17 09:15:00,140.247,140.254,140.052,140.101,1293499992.0
2006-02-17 09:30:00,140.098,140.136,140.068,140.12,1481899998.0
2006-02-17 09:45:00,140.12,140.13,140.07,140.121,1598999999.0
2006-02-17 10:00:00,140.101,140.154,140.023,140.107,1558900003.0
2006-02-17 10:15:00,140.103,140.256,140.103,140.235,1369999998.0
2006-02-17 10:30:00,140.237,140.282,140.223,140.262,1472499995.0
2006-02-17 10:45:00,140.262,140.384,140.217,140.384,1690099995.0
2006-02-17 11:00:00,140.445,140.579,140.445,140.547,1341900006.0
2006-02-17 11:15:00,140.539,140.619,140.532,140.586,1524300001.0
2006-02-17 11:30:00,140.578,140.645,140.546,140.597,1387999996.0
2006-02-17 11:45:00,140.597,140.597,140.481,140.513,1370999998.0
2006-02-17 12:00:00,140.506,140.54,140.433,140.497,1282899994.0
2006-02-17 12:15:00,140.491,140.592,140.483,140.555,1293799990.0
2006-02-17 12:30:00,140.554,140.591,140.495,140.591,1321900002.0
2006-02-17 12:45:00,140.614,140.629,140.504,140.566,1519499990.0
2006-02-17 13:00:00,140.572,140.637,140.535,140.637,1110299999.0
2006-02-17 13:15:00,140.641,140.818,140.638,140.818,1276199997.0
2006-02-17 13:30:00,140.848,140.991,140.848,140.898,1548399993.0
2006-02-17 13:45:00,140.897,140.939,140.855,140.855,1218599996.0
2006-02-17 14:00:00,140.851,140.919,140.787,140.83,1356799985.0
2006-02-17 14:15:00,140.829,140.92,140.803,140.878,1510099998.0
2006-02-17 14:30:00,140.865,140.897,140.84,140.883,1562700002.0
2006-02-17 14:45:00,140.881,140.968,140.78,140.959,1244199997.0
2006-02-17 15:00:00,140.989,140.994,140.755,140.761,1433199995.0
2006-02-17 15:15:00,140.75,140.851,140.75,140.817,1577900005.0
2006-02-17 15:30:00,140.795,140.842,140.713,140.731,1524799996.0
2006-02-17 15:45:00,140.729,140.816,140.692,140.797,1580899993.0
2006-02-17 16:00:00,140.799,140.876,140.775,140.851,1557200012.0
2006-02-17 16:15:00,140.853,140.932,140.832,140.928,1307200003.0
2006-02-17 16:30:00,140.949,140.984,140.882,140.898,1238099993.0
2006-02-17 16:45:00,140.903,140.947,140.882,140.946,1469899994.0
2006-02-17 17:00:00,140.955,141.22,140.897,141.198,1436299998.0
2006-02-17 17:15:00,141.178,141.261,141.15,141.229,1439299997.0
2006-02-17 17:30:00,141.242,141.308,141.22,141.238,1675899984.0
2006-02-17 17:45:00,141.236,141.259,141.16,141.183,1612099994.0
2006-02-17 18:00:00,141.182,141.215,140.91,141.172,18721699955.0
2006-02-17 18:15:00,141.176,141.18,141.086,141.102,15362399967.0
2006-02-17 18:30:00,141.095,141.103,141.035,141.036,11431899979.0
2006-02-17 18:45:00,141.025,141.083,140.921,140.967,9458999973.0
2006-02-17 19:00:00,140.957,140.986,140.909,140.925,7362800002.0
2006-02-17 19:15:00,140.925,141.029,140.732,140.732,8676199992.0
2006-02-17 19:30:00,140.747,140.852,140.682,140.735,8431599972.0
2006-02-17 19:45:00,140.726,140.916,140.718,140.847,6073499991.0
2006-02-17 20:00:00,140.85,140.945,140.823,140.918,7191900015.0
2006-02-17 20:15:00,140.925,141.036,140.885,140.948,7360699967.0
2006-02-17 20:30:00,140.947,141.057,140.924,141.037,11501299995.0
2006-02-17 20:45:00,141.047,141.06,140.985,141.015,11489299997.0
2006-02-17 21:00:00,141.017,141.042,140.935,140.944,8406299968.0
2006-02-17 21:15:00,140.953,140.999,140.936,140.94,8379600007.0
2006-02-17 21:30:00,140.937,141.01,140.935,140.977,4039800003.0
2006-02-17 21:45:00,140.981,141.052,140.98,141.0,2449000003.0
2006-02-17 22:00:00,141.003,141.056,140.983,141.043,2881199986.0
2006-02-17 22:15:00,141.044,141.045,141.0,141.017,2811399996.0
2006-02-17 22:30:00,141.02,141.045,140.989,140.997,3201699996.0
2006-02-17 22:45:00,140.988,141.033,140.93,141.027,2878999998.0
2006-02-17 23:00:00,141.047,141.047,140.97,141.0,1268699992.0
2006-02-17 23:15:00,140.998,141.011,140.959,140.963,1213300007.0
2006-02-17 23:30:00,140.962,140.964,140.88,140.914,1192399986.0
2006-02-17 23:45:00,140.905,140.917,140.853,140.917,1349999990.0
2006-02-20 00:00:00,140.963,141.077,140.927,140.971,1588600003.0
2006-02-20 00:15:00,140.982,141.105,140.956,141.1,1352399991.0
2006-02-20 00:30:00,141.1,141.115,141.009,141.039,1603699999.0
2006-02-20 00:45:00,141.048,141.058,140.993,141.027,1157700002.0
2006-02-20 01:00:00,141.015,141.04,140.973,141.03,1380699995.0
2006-02-20 01:15:00,141.03,141.102,141.019,141.067,1615699991.0
2006-02-20 01:30:00,141.069,141.127,141.054,141.097,1450599999.0
2006-02-20 01:45:00,141.094,141.142,141.063,141.071,1445500006.0
2006-02-20 02:00:00,141.067,141.113,141.017,141.086,1359499997.0
2006-02-20 02:15:00,141.091,141.113,141.043,141.109,1348699987.0
2006-02-20 02:30:00,141.118,141.166,141.118,141.128,1469100003.0
2006-02-20 02:45:00,141.137,141.159,141.075,141.089,1512899989.0
2006-02-20 03:00:00,141.112,141.112,141.01,141.059,1138299997.0
2006-02-20 03:15:00,141.073,141.088,140.961,141.02,1446199998.0
2006-02-20 03:30:00,141.017,141.099,140.976,141.083,1435100009.0
2006-02-20 03:45:00,141.081,141.157,141.056,141.13,1148499994.0
2006-02-20 04:00:00,141.126,141.156,141.112,141.138,1170099989.0
2006-02-20 04:15:00,141.134,141.282,141.125,141.237,1291999990.0
2006-02-20 04:30:00,141.24,141.309,141.23,141.271,1257399995.0
2006-02-20 04:45:00,141.266,141.289,141.184,141.184,1421199997.0
2006-02-20 05:00:00,141.183,141.192,141.136,141.163,1428899998.0
2006-02-20 05:15:00,141.16,141.249,141.154,141.24,1060699995.0
2006-02-20 05:30:00,141.23,141.286,141.217,141.28,1182699999.0
2006-02-20 05:45:00,141.282,141.303,141.255,141.286,1329600001.0
2006-02-20 06:00:00,141.282,141.315,141.254,141.254,1165199998.0
2006-02-20 06:15:00,141.271,141.32,141.271,141.309,1173400002.0
2006-02-20 06:30:00,141.302,141.368,141.285,141.35,1138399999.0
2006-02-20 06:45:00,141.365,141.385,141.343,141.369,1632899998.0
2006-02-20 07:00:00,141.368,141.465,141.353,141.416,1406499997.0
2006-02-20 07:15:00,141.4,141.408,141.375,141.38,1273600003.0
2006-02-20 07:30:00,141.38,141.389,141.336,141.36,1198499999.0
2006-02-20 07:45:00,141.348,141.445,141.33,141.445,1177299996.0
2006-02-20 08:00:00,141.437,141.468,141.418,141.465,1353299986.0
2006-02-20 08:15:00,141.464,141.477,141.423,141.445,1175999994.0
2006-02-20 08:30:00,141.445,141.471,141.429,141.444,1449600005.0
2006-02-20 08:45:00,141.447,141.447,141.381,141.416,1338099997.0
2006-02-20 09:00:00,141.412,141.412,141.339,141.397,1729499987.0
2006-02-20 09:15:00,141.401,141.402,141.214,141.27,1444199997.0
2006-02-20 09:30:00,141.267,141.297,141.228,141.289,1294800000.0
2006-02-20 09:45:00,141.293,141.32,141.23,141.247,1316099998.0
2006-02-20 10:00:00,141.239,141.239,141.174,141.205,1137899989.0
2006-02-20 10:15:00,141.207,141.221,141.163,141.178,1348100006.0
2006-02-20 10:30:00,141.185,141.191,141.087,141.105,1648399994.0
2006-02-20 10:45:00,141.1,141.171,141.096,141.12,1591099994.0
2006-02-20 11:00:00,141.126,141.152,141.082,141.15,1492999997.0
2006-02-20 11:15:00,141.143,141.192,141.117,141.178,1643599997.0
2006-02-20 11:30:00,141.179,141.184,141.136,141.164,1302999998.0
2006-02-20 11:45:00,141.164,141.174,141.143,141.152,1598300001.0
2006-02-20 12:00:00,141.145,141.156,141.101,141.107,1462199998.0
2006-02-20 12:15:00,141.096,141.194,141.088,141.165,1429399994.0
2006-02-20 12:30:00,141.165,141.179,141.121,141.121,1133200001.0
2006-02-20 12:45:00,141.134,141.155,141.05,141.05,1255100002.0
2006-02-20 13:00:00,141.051,141.074,141.025,141.035,1448300000.0
2006-02-20 13:15:00,141.029,141.092,141.009,141.092,1038500001.0
2006-02-20 13:30:00,141.093,141.112,141.075,141.09,1384299989.0
2006-02-20 13:45:00,141.089,141.1,141.018,141.042,900899996.0
2006-02-20 14:00:00,141.05,141.149,141.019,141.126,1659499995.0
2006-02-20 14:15:00,141.123,141.139,141.029,141.067,1461400001.0
2006-02-20 14:30:00,141.066,141.067,141.015,141.031,1528699990.0
2006-02-20 14:45:00,141.027,141.052,141.016,141.028,1042199993.0
2006-02-20 15:00:00,141.041,141.098,141.03,141.082,1469499995.0
2006-02-20 15:15:00,141.075,141.141,141.064,141.137,1534999998.0
2006-02-20 15:30:00,141.136,141.22,141.12,141.208,1458599998.0
2006-02-20 15:45:00,141.227,141.237,141.158,141.166,1248000002.0
2006-02-20 16:00:00,141.174,141.191,141.149,141.178,1243899997.0
2006-02-20 16:15:00,141.181,141.188,141.135,141.152,1141000002.0
2006-02-20 16:30:00,141.162,141.202,141.155,141.168,1203299999.0
2006-02-20 16:45:00,141.17,141.248,141.119,141.238,1353699991.0
2006-02-20 17:00:00,141.242,141.257,141.218,141.245,1639799999.0
2006-02-20 17:15:00,141.235,141.235,141.185,141.202,1334699998.0
2006-02-20 17:30:00,141.202,141.206,141.123,141.175,1559499989.0
2006-02-20 17:45:00,141.178,141.265,141.173,141.256,1194399999.0
2006-02-20 18:00:00,141.259,141.27,141.217,141.225,20333699965.0
2006-02-20 18:15:00,141.225,141.266,141.182,141.21,15718499969.0
2006-02-20 18:30:00,141.204,141.239,141.177,141.223,11662799988.0
2006-02-20 18:45:00,141.22,141.256,141.203,141.232,9282899987.0
2006-02-20 19:00:00,141.23,141.239,141.156,141.172,7571999987.0
2006-02-20 19:15:00,141.167,141.201,141.165,141.188,8875799980.0
2006-02-20 19:30:00,141.195,141.215,141.167,141.185,8900600024.0
2006-02-20 19:45:00,141.184,141.227,141.177,141.205,5577999989.0
2006-02-20 20:00:00,141.215,141.216,141.169,141.19,6580499990.0
2006-02-20 20:15:00,141.195,141.198,141.173,141.188,7852699982.0
2006-02-20 20:30:00,141.19,141.2,141.165,141.172,11200899977.0
2006-02-20 20:45:00,141.175,141.187,141.13,141.143,11370499992.0
2006-02-20 21:00:00,141.137,141.14,141.096,141.12,8770999986.0
2006-02-20 21:15:00,141.12,141.152,141.113,141.14,8107699980.0
2006-02-20 21:30:00,141.137,141.155,141.113,141.129,4216499979.0
2006-02-20 21:45:00,141.13,141.158,141.125,141.135,2563900000.0
2006-02-20 22:00:00,141.136,141.16,141.136,141.143,2533199991.0
2006-02-20 22:15:00,141.145,141.17,141.14,141.17,2663699994.0
2006-02-20 22:30:00,141.169,141.182,141.154,141.172,3260499984.0
2006-02-20 22:45:00,141.172,141.221,141.165,141.185,2962599998.0
2006-02-20 23:00:00,141.205,141.209,141.129,141.129,1281100004.0
2006-02-20 23:15:00,141.125,141.157,141.103,141.12,907199996.0
2006-02-20 23:30:00,141.116,141.145,141.091,141.13,1092699985.0
2006-02-20 23:45:00,141.13,141.157,141.123,141.145,1200399999.0
2006-02-21 00:00:00,141.132,141.156,141.082,141.148,1388399998.0
2006-02-21 00:15:00,141.152,141.205,141.114,141.187,1215600002.0
2006-02-21 00:30:00,141.19,141.201,141.159,141.178,1311299995.0
2006-02-21 00:45:00,141.18,141.209,141.126,141.2,1150199994.0
2006-02-21 01:00:00,141.196,141.224,141.169,141.18,1315099988.0
2006-02-21 01:15:00,141.18,141.194,141.092,141.097,1539200008.0
2006-02-21 01:30:00,141.09,141.192,141.061,141.177,1738599995.0
2006-02-21 01:45:00,141.175,141.247,141.158,141.227,1310199999.0
2006-02-21 02:00:00,141.222,141.277,141.204,141.258,1147200001.0
2006-02-21 02:15:00,141.256,141.278,141.24,141.251,1363800000.0
2006-02-21 02:30:00,141.238,141.305,141.216,141.266,1281999999.0
2006-02-21 02:45:00,141.262,141.273,141.186,141.243,1438200004.0
2006-02-21 03:00:00,141.247,141.247,141.208,141.235,1286499995.0
2006-02-21 03:15:00,141.239,141.267,141.222,141.241,1517599996.0
2006-02-21 03:30:00,141.236,141.276,141.22,141.265,1201900004.0
2006-02-21 03:45:00,141.277,141.326,141.268,141.309,1212299999.0
2006-02-21 04:00:00,141.307,141.326,141.294,141.318,1051499996.0
2006-02-21 04:15:00,141.315,141.375,141.299,141.361,1162699999.0
2006-02-21 04:30:00,141.37,141.384,141.323,141.341,1620799984.0
2006-02-21 04:45:00,141.333,141.371,141.313,141.354,1278699991.0
2006-02-21 05:00:00,141.355,141.366,141.29,141.316,1385499999.0
2006-02-21 05:15:00,141.321,141.378,141.31,141.367,1268300001.0
2006-02-21 05:30:00,141.355,141.363,141.304,141.313,1193499991.0
2006-02-21 05:45:00,141.309,141.359,141.303,141.343,1235699998.0
2006-02-21 06:00:00,141.332,141.354,141.325,141.345,1387800003.0
2006-02-21 06:15:00,141.347,141.353,141.304,141.31,1391599994.0
2006-02-21 06:30:00,141.312,141.359,141.311,141.345,1182999996.0
2006-02-21 06:45:00,141.358,141.364,141.3,141.32,1379799994.0
2006-02-21 07:00:00,141.323,141.342,141.311,141.326,1571999997.0
2006-02-21 07:15:00,141.322,141.356,141.305,141.34,1133600000.0
2006-02-21 07:30:00,141.337,141.377,141.333,141.368,973700001.0
2006-02-21 07:45:00,141.364,141.366,141.289,141.316,1317500002.0
2006-02-21 08:00:00,141.314,141.332,141.267,141.282,1297600002.0
2006-02-21 08:15:00,141.284,141.371,141.28,141.371,1515099994.0
2006-02-21 08:30:00,141.373,141.389,141.305,141.34,1450100003.0
2006-02-21 08:45:00,141.334,141.352,141.305,141.324,1300800008.0
2006-02-21 09:00:00,141.317,141.372,141.305,141.33,1537199997.0
2006-02-21 09:15:00,141.326,141.326,141.218,141.243,1420299998.0
2006-02-21 09:30:00,141.238,141.263,141.203,141.249,1359699988.0
2006-02-21 09:45:00,141.25,141.262,141.219,141.262,1460799989.0
2006-02-21 10:00:00,141.262,141.313,141.222,141.305,1602799994.0
2006-02-21 10:15:00,141.303,141.379,141.287,141.362,1442199997.0
2006-02-21 10:30:00,141.362,141.438,141.342,141.437,1398500003.0
2006-02-21 10:45:00,141.442,141.447,141.391,141.447,1190399988.0
2006-02-21 11:00:00,141.453,141.492,141.392,141.422,1343600002.0
2006-02-21 11:15:00,141.415,141.439,141.367,141.37,1290000002.0
2006-02-21 11:30:00,141.373,141.436,141.358,141.425,1528600002.0
2006-02-21 11:45:00,141.426,141.457,141.413,141.447,1562300000.0
2006-02-21 12:00:00,141.447,141.475,141.408,141.475,1319800007.0
2006-02-21 12:15:00,141.475,141.567,141.475,141.521,1535599996.0
2006-02-21 12:30:00,141.525,141.537,141.451,141.468,1532299994.0
2006-02-21 12:45:00,141.468,141.503,141.453,141.478,1351099998.0
2006-02-21 13:00:00,141.482,141.486,141.427,141.435,1342799993.0
2006-02-21 13:15:00,141.438,141.483,141.428,141.458,1134299998.0
2006-02-21 13:30:00,141.455,141.549,141.407,141.501,1246100007.0
2006-02-21 13:45:00,141.503,141.603,141.488,141.525,1204999994.0
2006-02-21 14:00:00,141.524,141.595,141.502,141.54,1619899994.0
2006-02-21 14:15:00,141.545,141.599,141.505,141.529,1309199999.0
2006-02-21 14:30:00,141.516,141.554,141.494,141.494,1265299988.0
2006-02-21 14:45:00,141.496,141.545,141.461,141.543,1465300008.0
2006-02-21 15:00:00,141.561,141.65,141.539,141.596,1288400004.0
2006-02-21 15:15:00,141.575,141.605,141.521,141.545,1347100003.0
2006-02-21 15:30:00,141.536,141.561,141.499,141.51,1209399997.0
2006-02-21 15:45:00,141.512,141.529,141.41,141.421,1438399996.0
2006-02-21 16:00:00,141.424,141.446,141.386,141.439,1523699998.0
2006-02-21 16:15:00,141.438,141.509,141.428,141.436,1406199995.0
2006-02-21 16:30:00,141.44,141.522,141.43,141.515,1395199991.0
2006-02-21 16:45:00,141.523,141.581,141.51,141.57,1455300004.0
2006-02-21 17:00:00,141.56,141.598,141.484,141.593,1662900006.0
2006-02-21 17:15:00,141.587,141.599,141.503,141.546,1598099996.0
2006-02-21 17:30:00,141.547,141.548,141.47,141.502,1553399990.0
2006-02-21 17:45:00,141.509,141.519,141.453,141.519,1525799998.0
2006-02-21 18:00:00,141.522,141.59,141.487,141.504,18166699967.0
2006-02-21 18:15:00,141.505,141.555,141.494,141.54,15452899972.0
2006-02-21 18:30:00,141.535,141.564,141.496,141.549,12289399995.0
2006-02-21 18:45:00,141.55,141.59,141.53,141.565,10158299990.0
2006-02-21 19:00:00,141.557,141.587,141.508,141.528,7771999988.0
2006-02-21 19:15:00,141.533,141.549,141.5,141.517,8549599988.0
2006-02-21 19:30:00,141.523,141.567,141.522,141.549,8814800001.0
2006-02-21 19:45:00,141.552,141.578,141.515,141.515,6669399989.0
2006-02-21 20:00:00,141.52,141.547,141.495,141.515,6739499988.0
2006-02-21 20:15:00,141.518,141.588,141.497,141.54,8012799989.0
2006-02-21 20:30:00,141.54,141.625,141.52,141.602,11111500006.0
2006-02-21 20:45:00,141.605,141.609,141.478,141.529,11496599968.0
2006-02-21 21:00:00,141.521,141.532,141.445,141.483,8899699980.0
2006-02-21 21:15:00,141.484,141.537,141.451,141.51,8374599974.0
2006-02-21 21:30:00,141.51,141.518,141.455,141.463,4358299983.0
2006-02-21 21:45:00,141.472,141.507,141.442,141.442,2328599994.0
2006-02-21 22:00:00,141.438,141.499,141.423,141.488,2961699998.0
2006-02-21 22:15:00,141.491,141.514,141.483,141.499,2778399996.0
2006-02-21 22:30:00,141.503,141.543,141.482,141.522,3012699991.0
2006-02-21 22:45:00,141.522,141.536,141.393,141.404,2775099990.0
2006-02-21 23:00:00,141.424,141.447,141.377,141.394,1334900002.0
2006-02-21 23:15:00,141.394,141.396,141.356,141.382,1257300004.0
2006-02-21 23:30:00,141.386,141.386,141.349,141.363,1249300006.0
2006-02-21 23:45:00,141.36,141.389,141.352,141.375,1246599997.0
2006-02-22 00:00:00,141.362,141.415,141.324,141.406,1657699998.0
2006-02-22 00:15:00,141.405,141.44,141.362,141.436,1306499996.0
2006-02-22 00:30:00,141.439,141.488,141.432,141.453,1162900002.0
2006-02-22 00:45:00,141.455,141.468,141.428,141.441,1257499998.0
2006-02-22 01:00:00,141.435,141.52,141.435,141.512,1373499992.0
2006-02-22 01:15:00,141.53,141.54,141.483,141.524,1251699996.0
2006-02-22 01:30:00,141.52,141.551,141.498,141.542,1592400003.0
2006-02-22 01:45:00,141.53,141.567,141.498,141.567,1399000007.0
2006-02-22 02:00:00,141.565,141.607,141.549,141.58,1346999994.0
2006-02-22 02:15:00,141.583,141.607,141.552,141.577,1228599999.0
2006-02-22 02:30:00,141.57,141.591,141.542,141.57,1229099997.0
2006-02-22 02:45:00,141.566,141.566,141.488,141.499,1303500003.0
2006-02-22 03:00:00,141.502,141.513,141.39,141.39,1344099998.0
2006-02-22 03:15:00,141.392,141.4,141.153,141.213,1248500004.0
2006-02-22 03:30:00,141.198,141.246,141.151,141.161,1305100007.0
2006-02-22 03:45:00,141.175,141.228,141.158,141.205,1200700000.0
2006-02-22 04:00:00,141.207,141.274,141.192,141.274,908799993.0
2006-02-22 04:15:00,141.269,141.333,141.239,141.273,1262299993.0
2006-02-22 04:30:00,141.277,141.277,141.244,141.253,1321500003.0
2006-02-22 04:45:00,141.244,141.288,141.238,141.284,1278500000.0
2006-02-22 05:00:00,141.283,141.286,141.207,141.259,1347799997.0
2006-02-22 05:15:00,141.27,141.332,141.254,141.293,1430400002.0
2006-02-22 05:30:00,141.284,141.316,141.279,141.313,1228799994.0
2006-02-22 05:45:00,141.317,141.358,141.293,141.305,1396000005.0
2006-02-22 06:00:00,141.297,141.363,141.297,141.332,1780000009.0
2006-02-22 06:15:00,141.338,141.358,141.309,141.326,1129699998.0
2006-02-22 06:30:00,141.33,141.406,141.329,141.39,1259499998.0
2006-02-22 06:45:00,141.399,141.42,141.389,141.398,1330700003.0
2006-02-22 07:00:00,141.403,141.422,141.38,141.407,1327999994.0
2006-02-22 07:15:00,141.4,141.42,141.373,141.377,1176799998.0
2006-02-22 07:30:00,141.376,141.405,141.373,141.38,1269699991.0
2006-02-22 07:45:00,141.374,141.411,141.361,141.41,1366400012.0
2006-02-22 08:00:00,141.402,141.447,141.367,141.422,1367600013.0
2006-02-22 08:15:00,141.425,141.439,141.402,141.402,1492799999.0
2006-02-22 08:30:00,141.401,141.411,141.327,141.348,1616400002.0
2006-02-22 08:45:00,141.35,141.357,141.295,141.335,1488800004.0
2006-02-22 09:00:00,141.332,141.336,141.29,141.312,1528800005.0
2006-02-22 09:15:00,141.308,141.31,141.268,141.294,1594899997.0
2006-02-22 09:30:00,141.289,141.321,141.273,141.277,1362900006.0
2006-02-22 09:45:00,141.273,141.283,141.23,141.245,1436499998.0
2006-02-22 10:00:00,141.241,141.279,141.228,141.23,1082300000.0
2006-02-22 10:15:00,141.225,141.262,141.204,141.248,1533599992.0
2006-02-22 10:30:00,141.24,141.308,141.21,141.298,1302799994.0
2006-02-22 10:45:00,141.3,141.45,141.266,141.411,1498799993.0
2006-02-22 11:00:00,141.423,141.452,141.288,141.328,1365400002.0
2006-02-22 11:15:00,141.318,141.394,141.239,141.392,1463399984.0
2006-02-22 11:30:00,141.391,141.401,141.294,141.32,1510600000.0
2006-02-22 11:45:00,141.327,141.364,141.286,141.356,1390299997.0
2006-02-22 12:00:00,141.349,141.38,141.274,141.277,1649500005.0
2006-02-22 12:15:00,141.274,141.291,141.166,141.183,1556099994.0
2006-02-22 12:30:00,141.175,141.186,140.979,141.057,1294100001.0
2006-02-22 12:45:00,141.068,141.142,141.0,141.116,1434500000.0
2006-02-22 13:00:00,141.122,141.208,141.094,141.198,1380400004.0
2006-02-22 13:15:00,141.19,141.213,141.148,141.165,1386800000.0
2006-02-22 13:30:00,141.169,141.179,141.109,141.109,1360800000.0
2006-02-22 13:45:00,141.098,141.123,141.067,141.072,1237900005.0
2006-02-22 14:00:00,141.076,141.136,141.059,141.098,1687400001.0
2006-02-22 14:15:00,141.099,141.113,141.025,141.057,1213999996.0
2006-02-22 14:30:00,141.046,141.082,141.043,141.076,1517299988.0
2006-02-22 14:45:00,141.072,141.088,141.029,141.029,1189499988.0
2006-02-22 15:00:00,141.042,141.042,140.869,140.892,1576899992.0
2006-02-22 15:15:00,140.899,140.909,140.783,140.829,1353999995.0
2006-02-22 15:30:00,140.835,140.865,140.721,140.797,1639300004.0
2006-02-22 15:45:00,140.801,140.836,140.676,140.708,1509799990.0
2006-02-22 16:00:00,140.718,140.843,140.717,140.839,1424899994.0
2006-02-22 16:15:00,140.842,140.955,140.819,140.909,1364799998.0
2006-02-22 16:30:00,140.917,140.962,140.89,140.95,1620200008.0
2006-02-22 16:45:00,140.952,140.966,140.886,140.917,1481799997.0
2006-02-22 17:00:00,140.919,140.931,140.874,140.907,1442899994.0
2006-02-22 17:15:00,140.896,140.908,140.845,140.855,1487200008.0
2006-02-22 17:30:00,140.854,140.939,140.849,140.906,1429799996.0
2006-02-22 17:45:00,140.897,140.897,140.829,140.84,1288999998.0
2006-02-22 18:00:00,140.847,141.08,140.793,140.815,19723499974.0
2006-02-22 18:15:00,140.815,140.954,140.765,140.954,14985899971.0
2006-02-22 18:30:00,140.959,141.063,140.954,141.035,11529399982.0
2006-02-22 18:45:00,141.028,141.117,141.016,141.068,9683700011.0
2006-02-22 19:00:00,141.059,141.08,141.036,141.075,7477599989.0
2006-02-22 19:15:00,141.072,141.117,141.028,141.107,8675899965.0
2006-02-22 19:30:00,141.11,141.209,141.097,141.208,8270499993.0
2006-02-22 19:45:00,141.21,141.224,141.169,141.169,6393899986.0
2006-02-22 20:00:00,141.177,141.185,141.142,141.177,7125099994.0
2006-02-22 20:15:00,141.19,141.233,141.188,141.213,7697399969.0
2006-02-22 20:30:00,141.21,141.226,141.169,141.206,10673099989.0
2006-02-22 20:45:00,141.213,141.235,141.157,141.193,10370999994.0
2006-02-22 21:00:00,141.193,141.207,141.153,141.17,8200999987.0
2006-02-22 21:15:00,141.172,141.183,141.108,141.143,8514499980.0
2006-02-22 21:30:00,141.137,141.179,141.094,141.155,4015399996.0
2006-02-22 21:45:00,141.16,141.166,141.084,141.085,2789200011.0
2006-02-22 22:00:00,141.082,141.108,141.067,141.078,2611199991.0
2006-02-22 22:15:00,141.08,141.091,141.005,141.007,2948800001.0
2006-02-22 22:30:00,141.012,141.077,141.012,141.062,2998799989.0
2006-02-22 22:45:00,141.061,141.08,141.044,141.067,2791799984.0
2006-02-22 23:00:00,141.09,141.145,141.072,141.138,1321800005.0
2006-02-22 23:15:00,141.14,141.171,141.063,141.068,1414400003.0
2006-02-22 23:30:00,141.07,141.141,141.07,141.138,1413099998.0
2006-02-22 23:45:00,141.141,141.184,141.135,141.184,1213999991.0
2006-02-23 00:00:00,141.172,141.211,141.087,141.147,1415200004.0
2006-02-23 00:15:00,141.14,141.163,141.074,141.097,1463299987.0
2006-02-23 00:30:00,141.097,141.127,141.066,141.078,1429199999.0
2006-02-23 00:45:00,141.082,141.091,141.033,141.071,1369699992.0
2006-02-23 01:00:00,141.07,141.079,141.019,141.055,1195400001.0
2006-02-23 01:15:00,141.077,141.103,141.02,141.028,1429899999.0
2006-02-23 01:30:00,141.025,141.026,140.933,140.974,1714199998.0
2006-02-23 01:45:00,140.973,141.046,140.93,141.039,1284899989.0
2006-02-23 02:00:00,141.039,141.074,140.985,140.985,1762600001.0
2006-02-23 02:15:00,140.994,141.031,140.962,141.002,1534600006.0
2006-02-23 02:30:00,141.003,141.03,140.968,140.99,1304800004.0
2006-02-23 02:45:00,140.989,141.006,140.928,140.957,1124999995.0
2006-02-23 03:00:00,140.971,140.984,140.839,140.851,1321799994.0
2006-02-23 03:15:00,140.848,140.869,140.791,140.85,1718599998.0
2006-02-23 03:30:00,140.846,140.861,140.801,140.801,1293999996.0
2006-02-23 03:45:00,140.805,140.888,140.805,140.835,802800003.0
2006-02-23 04:00:00,140.839,140.888,140.811,140.885,841000000.0
2006-02-23 04:15:00,140.88,140.888,140.838,140.862,1300000004.0
2006-02-23 04:30:00,140.865,140.872,140.843,140.868,832300003.0
2006-02-23 04:45:00,140.857,140.863,140.835,140.845,1097999997.0
2006-02-23 05:00:00,140.844,140.873,140.798,140.802,1235699994.0
2006-02-23 05:15:00,140.807,140.811,140.665,140.665,1205999995.0
2006-02-23 05:30:00,140.653,140.678,140.565,140.601,1376300003.0
2006-02-23 05:45:00,140.598,140.649,140.547,140.559,1171399995.0
2006-02-23 06:00:00,140.55,140.574,140.468,140.485,1327599996.0
2006-02-23 06:15:00,140.49,140.51,140.398,140.435,1251999998.0
2006-02-23 06:30:00,140.412,140.412,140.148,140.165,1373499997.0
2006-02-23 06:45:00,140.184,140.227,140.093,140.19,1563899995.0
2006-02-23 07:00:00,140.19,140.19,140.044,140.13,1476800001.0
2006-02-23 07:15:00,140.125,140.136,139.996,140.101,1334099999.0
2006-02-23 07:30:00,140.1,140.216,140.082,140.183,1314300000.0
2006-02-23 07:45:00,140.179,140.195,140.047,140.082,1455599986.0
2006-02-23 08:00:00,140.072,140.112,139.805,139.909,1126500001.0
2006-02-23 08:15:00,139.907,139.927,139.812,139.927,1671699989.0
2006-02-23 08:30:00,139.93,139.971,139.89,139.91,1340400000.0
2006-02-23 08:45:00,139.9,139.992,139.875,139.963,1657499999.0
2006-02-23 09:00:00,139.964,139.998,139.905,139.987,1459899998.0
2006-02-23 09:15:00,139.998,140.021,139.986,140.002,1494699998.0
2006-02-23 09:30:00,140.004,140.072,139.954,139.977,1618399994.0
2006-02-23 09:45:00,139.978,140.024,139.972,140.024,1355399998.0
2006-02-23 10:00:00,140.006,140.013,139.899,139.921,1352199991.0
2006-02-23 10:15:00,139.921,139.954,139.834,139.899,1639700004.0
2006-02-23 10:30:00,139.895,139.898,139.547,139.625,1202600003.0
2006-02-23 10:45:00,139.63,139.775,139.616,139.73,1441199994.0
2006-02-23 11:00:00,139.732,139.819,139.691,139.765,1401699992.0
2006-02-23 11:15:00,139.784,139.921,139.784,139.908,1552999997.0
2006-02-23 11:30:00,139.914,139.914,139.812,139.883,1445500000.0
2006-02-23 11:45:00,139.898,139.929,139.827,139.917,1416299992.0
2006-02-23 12:00:00,139.915,139.95,139.903,139.929,1741200010.0
2006-02-23 12:15:00,139.924,140.011,139.865,139.865,1352299997.0
2006-02-23 12:30:00,139.853,139.954,139.853,139.897,1201299999.0
2006-02-23 12:45:00,139.893,139.988,139.857,139.91,1315099997.0
2006-02-23 13:00:00,139.902,140.041,139.853,140.018,1390600006.0
2006-02-23 13:15:00,140.012,140.036,139.955,139.99,1327999992.0
2006-02-23 13:30:00,139.994,140.008,139.943,139.948,1497500002.0
2006-02-23 13:45:00,139.945,139.991,139.94,139.953,1436699993.0
2006-02-23 14:00:00,139.964,140.072,139.945,140.06,1458599989.0
2006-02-23 14:15:00,140.058,140.061,139.956,139.962,1167399994.0
2006-02-23 14:30:00,139.946,139.98,139.902,139.98,1504800002.0
2006-02-23 14:45:00,139.974,140.066,139.972,140.02,1405999992.0
2006-02-23 15:00:00,140.024,140.024,139.856,139.856,1782799982.0
2006-02-23 15:15:00,139.853,139.853,139.731,139.762,1488299992.0
2006-02-23 15:30:00,139.766,139.802,139.663,139.663,1586000009.0
2006-02-23 15:45:00,139.666,139.783,139.666,139.752,1329899997.0
2006-02-23 16:00:00,139.747,139.823,139.68,139.732,1564999988.0
2006-02-23 16:15:00,139.728,139.839,139.721,139.77,1570999994.0
2006-02-23 16:30:00,139.785,139.823,139.746,139.775,1334899997.0
2006-02-23 16:45:00,139.783,139.81,139.696,139.788,1373599997.0
2006-02-23 17:00:00,139.799,139.866,139.766,139.84,1597200006.0
2006-02-23 17:15:00,139.842,139.842,139.7,139.7,1294500000.0
2006-02-23 17:30:00,139.696,139.783,139.688,139.758,1532399994.0
2006-02-23 17:45:00,139.749,139.761,139.592,139.605,1274400002.0
2006-02-23 18:00:00,139.609,139.633,139.43,139.553,19348999961.0
2006-02-23 18:15:00,139.547,139.549,139.446,139.463,15813900007.0
2006-02-23 18:30:00,139.455,139.53,139.446,139.513,11038499976.0
2006-02-23 18:45:00,139.511,139.569,139.483,139.488,9573999970.0
2006-02-23 19:00:00,139.477,139.479,139.349,139.406,7794199989.0
2006-02-23 19:15:00,139.414,139.475,139.282,139.327,8913600002.0
2006-02-23 19:30:00,139.336,139.503,139.336,139.488,8352599968.0
2006-02-23 19:45:00,139.484,139.608,139.447,139.603,6025199991.0
2006-02-23 20:00:00,139.608,139.611,139.47,139.48,6754599993.0
2006-02-23 20:15:00,139.483,139.548,139.475,139.533,7269499998.0
2006-02-23 20:30:00,139.53,139.565,139.461,139.553,10647299962.0
2006-02-23 20:45:00,139.568,139.59,139.464,139.522,11455300001.0
2006-02-23 21:00:00,139.531,139.616,139.517,139.571,8445399997.0
2006-02-23 21:15:00,139.569,139.573,139.468,139.468,8771499999.0
2006-02-23 21:30:00,139.459,139.512,139.446,139.492,4556799990.0
2006-02-23 21:45:00,139.495,139.623,139.495,139.621,2605800000.0
2006-02-23 22:00:00,139.626,139.656,139.583,139.607,2785699996.0
2006-02-23 22:15:00,139.609,139.624,139.545,139.624,2728600009.0
2006-02-23 22:30:00,139.622,139.651,139.603,139.629,3268800002.0
2006-02-23 22:45:00,139.626,139.663,139.594,139.605,2891200008.0
2006-02-23 23:00:00,139.625,139.627,139.579,139.619,1141799996.0
2006-02-23 23:15:00,139.618,139.65,139.596,139.647,1319400000.0
2006-02-23 23:30:00,139.647,139.665,139.605,139.616,1245000001.0
2006-02-23 23:45:00,139.609,139.613,139.559,139.578,1152300003.0
2006-02-24 00:00:00,139.567,139.624,139.495,139.545,1616200002.0
2006-02-24 00:15:00,139.58,139.58,139.477,139.5,1172799996.0
2006-02-24 00:30:00,139.499,139.52,139.463,139.472,1304899997.0
2006-02-24 00:45:00,139.473,139.506,139.47,139.485,1613499996.0
2006-02-24 01:00:00,139.477,139.54,139.477,139.503,1108000003.0
2006-02-24 01:15:00,139.506,139.595,139.481,139.591,1700599996.0
2006-02-24 01:30:00,139.587,139.593,139.54,139.54,1527500001.0
2006-02-24 01:45:00,139.53,139.571,139.524,139.537,1527300004.0
2006-02-24 02:00:00,139.538,139.55,139.343,139.343,1534799993.0
2006-02-24 02:15:00,139.34,139.343,138.854,138.876,1227399999.0
2006-02-24 02:30:00,138.883,139.108,138.883,139.099,1606799999.0
2006-02-24 02:45:00,139.09,139.133,139.003,139.102,1455900001.0
2006-02-24 03:00:00,139.116,139.164,138.969,138.995,1482999993.0
2006-02-24 03:15:00,138.997,139.019,138.909,138.995,1469900004.0
2006-02-24 03:30:00,138.984,139.042,138.964,138.98,1306799995.0
2006-02-24 03:45:00,138.985,139.006,138.897,138.91,1292200006.0
2006-02-24 04:00:00,138.91,139.044,138.9,138.992,1341099990.0
2006-02-24 04:15:00,138.98,139.093,138.959,139.093,1572999996.0
2006-02-24 04:30:00,139.093,139.093,138.989,138.997,1085400001.0
2006-02-24 04:45:00,138.998,139.068,138.99,139.066,1357099983.0
2006-02-24 05:00:00,139.066,139.066,139.01,139.046,1366300001.0
2006-02-24 05:15:00,139.052,139.177,139.033,139.177,1161600001.0
2006-02-24 05:30:00,139.157,139.171,139.12,139.135,1309199992.0
2006-02-24 05:45:00,139.135,139.163,139.12,139.132,1286299992.0
2006-02-24 06:00:00,139.128,139.15,139.113,139.138,1348800001.0
2006-02-24 06:15:00,139.152,139.183,139.142,139.17,1054299996.0
2006-02-24 06:30:00,139.172,139.173,139.13,139.144,1349999992.0
2006-02-24 06:45:00,139.144,139.187,139.133,139.153,1550900006.0
2006-02-24 07:00:00,139.155,139.155,139.045,139.05,1358399990.0
2006-02-24 07:15:00,139.048,139.06,139.0,139.025,1100499995.0
2006-02-24 07:30:00,139.024,139.043,138.98,139.04,1233600006.0
2006-02-24 07:45:00,139.047,139.09,139.017,139.05,1420899999.0
2006-02-24 08:00:00,139.04,139.142,139.033,139.062,1430100006.0
2006-02-24 08:15:00,139.058,139.071,139.009,139.039,911599999.0
2006-02-24 08:30:00,139.045,139.102,139.039,139.064,1473499997.0
2006-02-24 08:45:00,139.066,139.092,139.046,139.079,1402100003.0
2006-02-24 09:00:00,139.065,139.081,139.028,139.037,1281099998.0
2006-02-24 09:15:00,139.037,139.051,138.97,138.979,1475000004.0
2006-02-24 09:30:00,138.966,138.972,138.922,138.933,1521699995.0
2006-02-24 09:45:00,138.93,138.999,138.876,138.964,1562299984.0
2006-02-24 10:00:00,138.961,139.018,138.904,139.014,1481299986.0
2006-02-24 10:15:00,139.013,139.293,139.002,139.178,1894799997.0
2006-02-24 10:30:00,139.163,139.215,139.126,139.144,1438700005.0
2006-02-24 10:45:00,139.15,139.178,139.096,139.133,1482500003.0
2006-02-24 11:00:00,139.14,139.14,139.013,139.02,1642600003.0
2006-02-24 11:15:00,139.006,139.039,138.904,138.93,1520799997.0
2006-02-24 11:30:00,138.938,138.957,138.806,138.82,1443099995.0
2006-02-24 11:45:00,138.815,138.854,138.756,138.791,1723200002.0
2006-02-24 12:00:00,138.789,138.836,138.74,138.822,1462400002.0
2006-02-24 12:15:00,138.825,138.928,138.797,138.897,1576199993.0
2006-02-24 12:30:00,138.899,138.961,138.885,138.902,1281399997.0
2006-02-24 12:45:00,138.91,138.912,138.852,138.872,1425900008.0
2006-02-24 13:00:00,138.885,138.918,138.792,138.822,1521899987.0
2006-02-24 13:15:00,138.821,138.896,138.78,138.888,1577099995.0
2006-02-24 13:30:00,138.888,138.953,138.887,138.93,1456000011.0
2006-02-24 13:45:00,138.949,138.976,138.904,138.907,992499998.0
2006-02-24 14:00:00,138.916,138.965,138.906,138.939,1575099996.0
2006-02-24 14:15:00,138.956,139.134,138.94,139.028,1326099998.0
2006-02-24 14:30:00,139.031,139.034,138.983,139.01,1610699997.0
2006-02-24 14:45:00,139.012,139.039,138.981,138.986,1332500007.0
2006-02-24 15:00:00,138.999,139.075,138.985,139.074,1506599991.0
2006-02-24 15:15:00,139.062,139.1,139.009,139.025,1453299995.0
2006-02-24 15:30:00,139.008,139.094,138.931,138.935,1530499992.0
2006-02-24 15:45:00,138.949,138.968,138.875,138.952,1424100012.0
2006-02-24 16:00:00,138.958,138.96,138.897,138.938,1298699997.0
2006-02-24 16:15:00,138.942,138.966,138.929,138.936,1445700006.0
2006-02-24 16:30:00,138.935,138.943,138.743,138.838,1440999999.0
2006-02-24 16:45:00,138.84,138.849,138.799,138.806,1445000002.0
2006-02-24 17:00:00,138.825,139.01,138.816,138.938,1287500007.0
2006-02-24 17:15:00,138.932,138.946,138.779,138.842,1157300004.0
2006-02-24 17:30:00,138.876,138.899,138.743,138.769,1235499992.0
2006-02-24 17:45:00,138.777,138.779,138.629,138.68,1664800004.0
2006-02-24 18:00:00,138.687,138.89,138.678,138.729,18997699982.0
2006-02-24 18:15:00,138.73,138.809,138.724,138.749,15891900026.0
2006-02-24 18:30:00,138.75,138.879,138.738,138.868,11766499971.0
2006-02-24 18:45:00,138.855,138.87,138.805,138.85,8721899981.0
2006-02-24 19:00:00,138.839,138.987,138.826,138.978,8014999981.0
2006-02-24 19:15:00,138.973,138.984,138.947,138.959,8994399984.0
2006-02-24 19:30:00,138.96,138.97,138.825,138.825,9083599958.0
2006-02-24 19:45:00,138.822,138.888,138.785,138.873,6122599998.0
2006-02-24 20:00:00,138.878,138.896,138.749,138.763,6417699997.0
2006-02-24 20:15:00,138.76,138.827,138.726,138.815,7493799987.0
2006-02-24 20:30:00,138.807,138.818,138.756,138.765,11691699985.0
2006-02-24 20:45:00,138.768,138.821,138.745,138.803,11013199993.0
2006-02-24 21:00:00,138.798,138.875,138.752,138.872,8743900000.0
2006-02-24 21:15:00,138.873,138.876,138.778,138.814,8534199974.0
2006-02-24 21:30:00,138.814,138.909,138.814,138.887,4379099994.0
2006-02-24 21:45:00,138.89,138.934,138.762,138.783,2767599995.0
2006-02-24 22:00:00,138.783,138.784,138.7,138.705,2810799997.0
2006-02-24 22:15:00,138.706,138.764,138.7,138.743,2827500010.0
2006-02-24 22:30:00,138.754,138.766,138.732,138.738,3156300003.0
2006-02-24 22:45:00,138.734,138.737,138.655,138.665,2723999991.0
2006-02-24 23:00:00,138.685,138.743,138.636,138.743,1316199999.0
2006-02-24 23:15:00,138.743,138.743,138.696,138.742,1411100003.0
2006-02-24 23:30:00,138.744,138.774,138.728,138.764,1267299993.0
2006-02-24 23:45:00,138.765,138.803,138.755,138.8,1492900000.0
2006-02-27 00:00:00,138.702,138.797,138.698,138.728,1064099996.0
2006-02-27 00:15:00,138.73,138.73,138.675,138.69,1136400000.0
2006-02-27 00:30:00,138.69,138.73,138.682,138.707,1389099988.0
2006-02-27 00:45:00,138.71,138.897,138.698,138.863,1402499979.0
2006-02-27 01:00:00,138.864,138.894,138.734,138.745,1612399994.0
2006-02-27 01:15:00,138.759,138.789,138.509,138.567,1543499984.0
2006-02-27 01:30:00,138.552,138.59,138.51,138.51,1548599994.0
2006-02-27 01:45:00,138.505,138.601,138.475,138.558,1301099996.0
2006-02-27 02:00:00,138.569,138.593,138.337,138.358,1620899995.0
2006-02-27 02:15:00,138.367,138.371,138.161,138.218,1107899997.0
2006-02-27 02:30:00,138.222,138.304,137.831,137.839,1433299992.0
2006-02-27 02:45:00,137.853,137.981,137.565,137.691,1299199999.0
2006-02-27 03:00:00,137.679,137.821,137.611,137.757,1385700002.0
2006-02-27 03:15:00,137.764,137.767,137.673,137.751,1596599993.0
2006-02-27 03:30:00,137.742,137.796,137.69,137.747,1251100004.0
2006-02-27 03:45:00,137.752,137.755,137.181,137.342,1197299994.0
2006-02-27 04:00:00,137.341,137.526,137.341,137.526,1319099989.0
2006-02-27 04:15:00,137.537,137.563,137.469,137.558,1532100003.0
2006-02-27 04:30:00,137.565,137.624,137.549,137.567,1205200002.0
2006-02-27 04:45:00,137.557,137.642,137.537,137.622,1225199999.0
2006-02-27 05:00:00,137.617,137.706,137.612,137.664,1124899995.0
2006-02-27 05:15:00,137.667,137.678,137.594,137.607,1450199998.0
2006-02-27 05:30:00,137.606,137.607,137.477,137.477,1128399996.0
2006-02-27 05:45:00,137.477,137.511,137.393,137.507,1384000002.0
2006-02-27 06:00:00,137.499,137.584,137.484,137.561,1265099991.0
2006-02-27 06:15:00,137.561,137.572,137.469,137.499,1192799998.0
2006-02-27 06:30:00,137.506,137.739,137.5,137.728,1240900001.0
2006-02-27 06:45:00,137.718,137.82,137.701,137.765,1634199986.0
2006-02-27 07:00:00,137.77,137.862,137.76,137.8,1326100004.0
2006-02-27 07:15:00,137.795,137.805,137.694,137.71,1060199993.0
2006-02-27 07:30:00,137.722,137.787,137.722,137.776,1404299999.0
2006-02-27 07:45:00,137.766,137.906,137.745,137.824,1191600007.0
2006-02-27 08:00:00,137.83,137.836,137.723,137.755,1519999991.0
2006-02-27 08:15:00,137.757,137.773,137.71,137.77,1317899996.0
2006-02-27 08:30:00,137.777,137.856,137.721,137.766,1701399998.0
2006-02-27 08:45:00,137.772,137.794,137.733,137.77,1293299995.0
2006-02-27 09:00:00,137.75,137.75,137.652,137.716,1381199991.0
2006-02-27 09:15:00,137.725,137.725,137.659,137.721,1289899996.0
2006-02-27 09:30:00,137.73,137.809,137.724,137.78,1443200004.0
2006-02-27 09:45:00,137.785,137.801,137.712,137.77,1390399998.0
2006-02-27 10:00:00,137.752,137.826,137.685,137.7,1286000003.0
2006-02-27 10:15:00,137.694,137.723,137.629,137.658,1425999998.0
2006-02-27 10:30:00,137.66,137.683,137.395,137.422,1556299991.0
2006-02-27 10:45:00,137.429,137.553,137.415,137.517,1387200001.0
2006-02-27 11:00:00,137.519,137.584,137.507,137.575,1342799997.0
2006-02-27 11:15:00,137.565,137.632,137.539,137.541,1400299995.0
2006-02-27 11:30:00,137.53,137.538,137.477,137.497,1442699999.0
2006-02-27 11:45:00,137.493,137.587,137.485,137.585,1532099999.0
2006-02-27 12:00:00,137.584,137.603,137.545,137.597,1348899996.0
2006-02-27 12:15:00,137.603,137.684,137.591,137.663,1401599999.0
2006-02-27 12:30:00,137.665,137.714,137.639,137.662,1232099999.0
2006-02-27 12:45:00,137.673,137.694,137.625,137.629,1357000001.0
2006-02-27 13:00:00,137.627,137.763,137.6,137.756,1124200001.0
2006-02-27 13:15:00,137.758,137.77,137.684,137.748,1196200005.0
2006-02-27 13:30:00,137.749,137.784,137.711,137.758,1509499981.0
2006-02-27 13:45:00,137.754,137.784,137.692,137.692,1249699995.0
2006-02-27 14:00:00,137.697,137.87,137.697,137.824,1542200001.0
2006-02-27 14:15:00,137.827,137.845,137.753,137.753,1500500000.0
2006-02-27 14:30:00,137.727,137.857,137.721,137.85,1366599998.0
2006-02-27 14:45:00,137.842,137.865,137.763,137.763,1268799994.0
2006-02-27 15:00:00,137.774,137.818,137.7,137.737,1359099994.0
2006-02-27 15:15:00,137.721,137.74,137.562,137.62,1349999990.0
2006-02-27 15:30:00,137.621,137.656,137.589,137.637,1505899997.0
2006-02-27 15:45:00,137.647,137.686,137.565,137.572,1191399990.0
2006-02-27 16:00:00,137.575,137.588,137.508,137.52,1543799995.0
2006-02-27 16:15:00,137.515,137.593,137.506,137.593,1146999995.0
2006-02-27 16:30:00,137.611,137.62,137.499,137.522,1326200004.0
2006-02-27 16:45:00,137.53,137.585,137.521,137.56,1390700004.0
2006-02-27 17:00:00,137.563,137.666,137.539,137.616,1411699991.0
2006-02-27 17:15:00,137.609,137.632,137.563,137.57,1441800005.0
2006-02-27 17:30:00,137.57,137.708,137.538,137.706,1638800007.0
2006-02-27 17:45:00,137.684,137.684,137.541,137.541,1238499998.0
2006-02-27 18:00:00,137.527,137.614,137.527,137.562,19856699975.0
2006-02-27 18:15:00,137.56,137.578,137.507,137.53,16508199977.0
2006-02-27 18:30:00,137.52,137.578,137.487,137.576,11588299989.0
2006-02-27 18:45:00,137.588,137.625,137.51,137.521,9414099961.0
2006-02-27 19:00:00,137.517,137.571,137.494,137.56,7649700002.0
2006-02-27 19:15:00,137.555,137.604,137.513,137.575,8565899988.0
2006-02-27 19:30:00,137.58,137.585,137.505,137.523,8381399980.0
2006-02-27 19:45:00,137.523,137.653,137.523,137.647,6137699995.0
2006-02-27 20:00:00,137.661,137.699,137.648,137.677,6883599997.0
2006-02-27 20:15:00,137.685,137.736,137.66,137.715,7658099998.0
2006-02-27 20:30:00,137.719,137.76,137.693,137.741,11458499985.0
2006-02-27 20:45:00,137.742,137.765,137.682,137.692,10767999976.0
2006-02-27 21:00:00,137.698,137.751,137.679,137.741,8517499999.0
2006-02-27 21:15:00,137.745,137.78,137.743,137.765,7834899980.0
2006-02-27 21:30:00,137.76,137.775,137.713,137.718,3850699990.0
2006-02-27 21:45:00,137.72,137.733,137.655,137.655,2386399999.0
2006-02-27 22:00:00,137.654,137.71,137.654,137.678,2513400003.0
2006-02-27 22:15:00,137.684,137.725,137.651,137.725,2565499993.0
2006-02-27 22:30:00,137.722,137.722,137.671,137.695,3608899996.0
2006-02-27 22:45:00,137.692,137.749,137.684,137.71,2532299992.0
2006-02-27 23:00:00,137.725,137.735,137.688,137.693,1378599999.0
2006-02-27 23:15:00,137.69,137.696,137.606,137.65,1387400004.0
2006-02-27 23:30:00,137.65,137.672,137.625,137.662,1201000005.0
2006-02-27 23:45:00,137.657,137.657,137.54,137.55,1090699996.0
2006-02-28 00:00:00,137.537,137.55,137.417,137.495,1554500000.0
2006-02-28 00:15:00,137.483,137.619,137.461,137.606,1477199993.0
2006-02-28 00:30:00,137.608,137.628,137.569,137.626,1344400006.0
2006-02-28 00:45:00,137.636,137.689,137.633,137.673,1295500005.0
2006-02-28 01:00:00,137.672,137.691,137.62,137.632,1595899990.0
2006-02-28 01:15:00,137.647,137.681,137.63,137.662,1542699995.0
2006-02-28 01:30:00,137.658,137.721,137.639,137.714,1379999996.0
2006-02-28 01:45:00,137.716,137.725,137.652,137.66,1467100006.0
2006-02-28 02:00:00,137.664,137.702,137.643,137.659,1658099989.0
2006-02-28 02:15:00,137.666,137.711,137.614,137.702,1330899993.0
2006-02-28 02:30:00,137.695,137.766,137.666,137.685,1649000000.0
2006-02-28 02:45:00,137.689,137.698,137.595,137.595,1507499995.0
2006-02-28 03:00:00,137.589,137.639,137.539,137.639,1301499993.0
2006-02-28 03:15:00,137.645,137.659,137.613,137.64,1474099990.0
2006-02-28 03:30:00,137.635,137.651,137.592,137.61,1220999991.0
2006-02-28 03:45:00,137.616,137.705,137.595,137.699,1051700001.0
2006-02-28 04:00:00,137.703,137.857,137.703,137.857,1207599994.0
2006-02-28 04:15:00,137.844,137.937,137.795,137.908,1552099991.0
2006-02-28 04:30:00,137.913,137.964,137.895,137.94,1292699994.0
2006-02-28 04:45:00,137.93,137.965,137.89,137.96,1059700001.0
2006-02-28 05:00:00,137.958,137.972,137.915,137.923,1460600000.0
2006-02-28 05:15:00,137.92,137.972,137.895,137.947,1174999996.0
2006-02-28 05:30:00,137.943,138.046,137.93,137.987,1266199999.0
2006-02-28 05:45:00,138.0,138.081,137.991,138.051,1452700006.0
2006-02-28 06:00:00,138.042,138.104,138.025,138.025,1534100000.0
2006-02-28 06:15:00,138.019,138.019,137.96,137.962,1438999999.0
2006-02-28 06:30:00,137.958,137.989,137.906,137.915,1528399995.0
2006-02-28 06:45:00,137.928,138.044,137.913,138.003,1150499995.0
2006-02-28 07:00:00,138.006,138.02,137.946,137.959,1514399996.0
2006-02-28 07:15:00,137.953,137.989,137.941,137.984,1057900002.0
2006-02-28 07:30:00,137.989,138.006,137.917,137.917,1171699999.0
2006-02-28 07:45:00,137.906,137.912,137.819,137.87,1457599997.0
2006-02-28 08:00:00,137.857,137.857,137.761,137.825,1398799990.0
2006-02-28 08:15:00,137.828,137.838,137.77,137.813,1651900000.0
2006-02-28 08:30:00,137.812,137.845,137.78,137.821,1316100004.0
2006-02-28 08:45:00,137.823,137.827,137.734,137.762,1373600001.0
2006-02-28 09:00:00,137.754,137.79,137.725,137.758,1371399998.0
2006-02-28 09:15:00,137.757,137.76,137.709,137.729,1506600006.0
2006-02-28 09:30:00,137.726,137.84,137.72,137.806,1255200000.0
2006-02-28 09:45:00,137.81,137.889,137.804,137.848,1384600004.0
2006-02-28 10:00:00,137.837,137.876,137.808,137.848,1444700007.0
2006-02-28 10:15:00,137.846,137.868,137.802,137.842,1547099993.0
2006-02-28 10:30:00,137.843,137.879,137.811,137.876,1204499999.0
2006-02-28 10:45:00,137.882,137.991,137.877,137.933,1427899990.0
2006-02-28 11:00:00,137.945,137.971,137.908,137.93,1482899992.0
2006-02-28 11:15:00,137.949,138.051,137.924,138.037,1498299998.0
2006-02-28 11:30:00,138.033,138.037,137.899,137.945,1392799998.0
2006-02-28 11:45:00,137.942,137.981,137.924,137.941,1668299995.0
2006-02-28 12:00:00,137.941,138.003,137.928,137.988,1473799993.0
2006-02-28 12:15:00,137.996,138.049,137.985,138.024,1434400000.0
2006-02-28 12:30:00,138.02,138.029,137.968,138.015,1544199999.0
2006-02-28 12:45:00,138.019,138.078,137.943,138.06,1575500011.0
2006-02-28 13:00:00,138.053,138.204,138.039,138.157,1482000000.0
2006-02-28 13:15:00,138.151,138.261,138.138,138.215,1411500006.0
2006-02-28 13:30:00,138.219,138.274,138.18,138.191,1464999998.0
2006-02-28 13:45:00,138.193,138.203,138.1,138.142,1199900000.0
2006-02-28 14:00:00,138.15,138.165,138.104,138.165,1418999993.0
2006-02-28 14:15:00,138.157,138.248,138.142,138.224,1673100002.0
2006-02-28 14:30:00,138.218,138.234,138.148,138.21,1345699995.0
2006-02-28 14:45:00,138.201,138.27,138.168,138.226,1465099997.0
2006-02-28 15:00:00,138.221,138.221,138.148,138.148,1300199999.0
2006-02-28 15:15:00,138.158,138.207,138.059,138.059,1435999998.0
2006-02-28 15:30:00,138.076,138.112,137.973,138.02,1436599999.0
2006-02-28 15:45:00,138.021,138.072,137.999,138.005,1339099996.0
2006-02-28 16:00:00,138.007,138.025,137.945,138.01,1460299995.0
2006-02-28 16:15:00,138.015,138.021,137.92,137.94,1519699995.0
2006-02-28 16:30:00,137.947,138.018,137.922,138.017,1428399999.0
2006-02-28 16:45:00,138.028,138.053,138.011,138.029,1463400001.0
2006-02-28 17:00:00,138.036,138.236,138.036,138.22,1555400002.0
2006-02-28 17:15:00,138.221,138.362,138.219,138.335,1489699998.0
2006-02-28 17:30:00,138.332,138.37,138.12,138.124,1321299991.0
2006-02-28 17:45:00,138.13,138.197,138.07,138.07,1395600005.0
2006-02-28 18:00:00,138.07,138.179,138.058,138.112,19096099963.0
2006-02-28 18:15:00,138.12,138.21,138.056,138.21,15685599984.0
2006-02-28 18:30:00,138.208,138.224,138.071,138.09,11250299987.0
2006-02-28 18:45:00,138.088,138.143,138.078,138.098,9971299978.0
2006-02-28 19:00:00,138.087,138.143,138.074,138.094,7334999993.0
2006-02-28 19:15:00,138.096,138.16,138.078,138.138,8487799982.0
2006-02-28 19:30:00,138.142,138.156,138.117,138.117,8112999974.0
2006-02-28 19:45:00,138.1,138.116,138.029,138.053,6437099985.0
2006-02-28 20:00:00,138.065,138.12,138.053,138.105,6901899992.0
2006-02-28 20:15:00,138.115,138.194,138.107,138.189,6734500006.0
2006-02-28 20:30:00,138.184,138.225,138.152,138.2,11000600002.0
2006-02-28 20:45:00,138.205,138.261,138.19,138.23,10562899973.0
2006-02-28 21:00:00,138.238,138.264,138.171,138.173,8649399983.0
2006-02-28 21:15:00,138.172,138.198,138.118,138.19,7922499973.0
2006-02-28 21:30:00,138.187,138.207,138.061,138.061,3932100002.0
2006-02-28 21:45:00,138.058,138.106,137.942,137.942,2361899996.0
2006-02-28 22:00:00,137.946,138.011,137.946,138.011,2764000009.0
2006-02-28 22:15:00,138.014,138.028,137.984,138.008,2831099993.0
2006-02-28 22:30:00,138.018,138.039,137.975,137.99,3441399998.0
2006-02-28 22:45:00,137.986,138.019,137.935,137.945,2650900000.0
2006-02-28 23:00:00,137.967,137.98,137.932,137.937,1594400002.0
2006-02-28 23:15:00,137.941,138.0,137.936,137.965,1420199994.0
2006-02-28 23:30:00,137.953,138.026,137.953,138.017,1341400001.0
2006-02-28 23:45:00,138.019,138.022,137.974,137.978,1258700001.0
2006-03-01 00:00:00,137.962,138.008,137.911,137.99,1653700002.0
2006-03-01 00:15:00,138.002,138.03,137.937,137.965,1598599996.0
2006-03-01 00:30:00,137.976,138.032,137.926,138.01,1315399990.0
2006-03-01 00:45:00,138.016,138.115,138.004,138.071,1499599993.0
2006-03-01 01:00:00,138.068,138.187,138.052,138.16,1814700001.0
2006-03-01 01:15:00,138.174,138.223,137.855,137.855,1527099998.0
2006-03-01 01:30:00,137.824,138.04,137.8,138.022,1606200003.0
2006-03-01 01:45:00,138.011,138.194,137.955,138.104,1573099996.0
2006-03-01 02:00:00,138.112,138.225,138.101,138.166,1371399997.0
2006-03-01 02:15:00,138.175,138.239,138.11,138.213,1246500008.0
2006-03-01 02:30:00,138.212,138.388,138.199,138.368,1779900000.0
2006-03-01 02:45:00,138.358,138.399,138.269,138.342,1321600007.0
2006-03-01 03:00:00,138.341,138.421,138.315,138.328,1158499993.0
2006-03-01 03:15:00,138.329,138.405,138.306,138.381,1614199998.0
2006-03-01 03:30:00,138.377,138.385,138.279,138.32,1223299997.0
2006-03-01 03:45:00,138.326,138.336,138.286,138.298,1035100001.0
2006-03-01 04:00:00,138.296,138.328,138.243,138.3,1228200000.0
2006-03-01 04:15:00,138.292,138.313,138.272,138.308,1316700002.0
2006-03-01 04:30:00,138.319,138.351,138.29,138.339,1099499998.0
2006-03-01 04:45:00,138.328,138.337,138.291,138.31,1352199996.0
2006-03-01 05:00:00,138.308,138.338,138.288,138.299,1548099990.0
2006-03-01 05:15:00,138.297,138.297,138.195,138.218,1191400000.0
2006-03-01 05:30:00,138.208,138.22,138.105,138.124,1408400007.0
2006-03-01 05:45:00,138.128,138.182,138.119,138.17,1371699991.0
2006-03-01 06:00:00,138.158,138.16,138.105,138.149,1322600002.0
2006-03-01 06:15:00,138.147,138.147,138.07,138.08,1151900000.0
2006-03-01 06:30:00,138.074,138.115,138.05,138.053,1396200006.0
2006-03-01 06:45:00,138.063,138.181,138.053,138.148,1233100006.0
2006-03-01 07:00:00,138.15,138.171,138.094,138.102,1637700000.0
2006-03-01 07:15:00,138.094,138.109,138.065,138.088,1119599996.0
2006-03-01 07:30:00,138.091,138.137,138.091,138.105,1265199998.0
2006-03-01 07:45:00,138.094,138.112,137.984,138.09,1536599996.0
2006-03-01 08:00:00,138.087,138.143,138.07,138.12,1576399996.0
2006-03-01 08:15:00,138.116,138.138,138.092,138.102,1269899999.0
2006-03-01 08:30:00,138.098,138.161,138.097,138.161,1612500001.0
2006-03-01 08:45:00,138.164,138.245,138.154,138.175,1579400000.0
2006-03-01 09:00:00,138.168,138.243,138.145,138.203,1335699995.0
2006-03-01 09:15:00,138.207,138.261,138.168,138.18,1285799998.0
2006-03-01 09:30:00,138.181,138.211,138.138,138.163,1169199995.0
2006-03-01 09:45:00,138.168,138.265,138.152,138.265,1330900004.0
2006-03-01 10:00:00,138.273,138.342,138.246,138.333,1413999989.0
2006-03-01 10:15:00,138.324,138.385,138.276,138.385,1332499986.0
2006-03-01 10:30:00,138.394,138.454,138.352,138.371,1488199999.0
2006-03-01 10:45:00,138.38,138.416,138.35,138.373,1532799994.0
2006-03-01 11:00:00,138.381,138.391,138.337,138.351,1544799998.0
2006-03-01 11:15:00,138.348,138.391,138.336,138.353,1332099998.0
2006-03-01 11:30:00,138.358,138.376,138.305,138.31,1482599993.0
2006-03-01 11:45:00,138.314,138.371,138.312,138.367,1659500000.0
2006-03-01 12:00:00,138.365,138.434,138.348,138.413,1357199998.0
2006-03-01 12:15:00,138.412,138.475,138.363,138.405,1419699989.0
2006-03-01 12:30:00,138.408,138.766,138.405,138.701,1556300001.0
2006-03-01 12:45:00,138.715,138.732,138.64,138.727,1376299998.0
2006-03-01 13:00:00,138.728,138.763,138.695,138.71,1298000001.0
2006-03-01 13:15:00,138.709,138.788,138.698,138.775,1501699993.0
2006-03-01 13:30:00,138.773,138.817,138.669,138.684,1534899997.0
2006-03-01 13:45:00,138.675,138.686,138.605,138.627,1502299991.0
2006-03-01 14:00:00,138.638,138.656,138.571,138.601,1530099998.0
2006-03-01 14:15:00,138.601,138.673,138.582,138.595,1410599999.0
2006-03-01 14:30:00,138.599,138.651,138.574,138.614,1427500001.0
2006-03-01 14:45:00,138.599,138.611,138.571,138.601,1164099991.0
2006-03-01 15:00:00,138.612,138.612,138.532,138.537,1209899996.0
2006-03-01 15:15:00,138.523,138.54,138.496,138.507,1506299995.0
2006-03-01 15:30:00,138.509,138.555,138.473,138.485,1568200001.0
2006-03-01 15:45:00,138.494,138.549,138.485,138.515,1485800002.0
2006-03-01 16:00:00,138.505,138.544,138.465,138.536,1574199994.0
2006-03-01 16:15:00,138.535,138.623,138.525,138.622,1381599996.0
2006-03-01 16:30:00,138.635,138.65,138.53,138.579,1381500001.0
2006-03-01 16:45:00,138.577,138.592,138.535,138.544,1347899998.0
2006-03-01 17:00:00,138.533,138.65,138.521,138.542,1566300003.0
2006-03-01 17:15:00,138.542,138.602,138.484,138.508,1374800004.0
2006-03-01 17:30:00,138.501,138.509,138.376,138.43,1701600003.0
2006-03-01 17:45:00,138.43,138.43,138.292,138.349,1519399996.0
2006-03-01 18:00:00,138.351,138.387,138.21,138.384,19318099985.0
2006-03-01 18:15:00,138.39,138.432,138.325,138.347,15457300002.0
2006-03-01 18:30:00,138.346,138.349,138.243,138.256,11302999973.0
2006-03-01 18:45:00,138.248,138.259,138.181,138.222,9200099984.0
2006-03-01 19:00:00,138.217,138.235,138.147,138.219,7751099986.0
2006-03-01 19:15:00,138.215,138.236,138.137,138.149,8815499990.0
2006-03-01 19:30:00,138.155,138.246,138.134,138.246,8321799995.0
2006-03-01 19:45:00,138.25,138.295,138.245,138.289,6440200000.0
2006-03-01 20:00:00,138.29,138.296,138.22,138.235,6741399993.0
2006-03-01 20:15:00,138.245,138.394,138.245,138.378,8052899995.0
2006-03-01 20:30:00,138.381,138.404,138.303,138.32,11214499961.0
2006-03-01 20:45:00,138.322,138.446,138.301,138.398,11192899964.0
2006-03-01 21:00:00,138.4,138.43,138.309,138.356,8893600003.0
2006-03-01 21:15:00,138.355,138.377,138.313,138.343,8873100015.0
2006-03-01 21:30:00,138.339,138.512,138.339,138.38,4212500000.0
2006-03-01 21:45:00,138.38,138.416,138.356,138.374,2262099994.0
2006-03-01 22:00:00,138.368,138.406,138.339,138.37,2492299998.0
2006-03-01 22:15:00,138.37,138.379,138.301,138.357,3053700001.0
2006-03-01 22:30:00,138.334,138.357,138.303,138.324,3520099991.0
2006-03-01 22:45:00,138.327,138.348,138.27,138.291,2647299995.0
2006-03-01 23:00:00,138.312,138.327,138.294,138.308,1381400002.0
2006-03-01 23:15:00,138.307,138.326,138.273,138.309,1281099999.0
2006-03-01 23:30:00,138.301,138.325,138.278,138.316,1407500002.0
2006-03-01 23:45:00,138.311,138.363,138.301,138.355,1721300009.0
2006-03-02 00:00:00,138.342,138.362,138.238,138.256,1674499999.0
2006-03-02 00:15:00,138.272,138.333,138.179,138.259,1676700004.0
2006-03-02 00:30:00,138.26,138.337,138.255,138.268,1543999997.0
2006-03-02 00:45:00,138.265,138.335,138.263,138.263,1379600002.0
2006-03-02 01:00:00,138.261,138.314,138.257,138.282,1550099988.0
2006-03-02 01:15:00,138.295,138.325,138.26,138.306,1333199991.0
2006-03-02 01:30:00,138.3,138.3,138.235,138.27,1737399999.0
2006-03-02 01:45:00,138.273,138.332,138.251,138.321,1377999992.0
2006-03-02 02:00:00,138.317,138.329,138.236,138.265,1412700000.0
2006-03-02 02:15:00,138.265,138.283,138.226,138.235,1208699989.0
2006-03-02 02:30:00,138.233,138.308,138.229,138.296,1135599992.0
2006-03-02 02:45:00,138.285,138.324,138.254,138.321,1622699998.0
2006-03-02 03:00:00,138.325,138.466,138.307,138.415,1312499995.0
2006-03-02 03:15:00,138.417,138.432,138.387,138.432,1383999996.0
2006-03-02 03:30:00,138.43,138.465,138.409,138.451,1019899997.0
2006-03-02 03:45:00,138.452,138.519,138.448,138.468,986400002.0
2006-03-02 04:00:00,138.466,138.519,138.433,138.515,1260599998.0
2006-03-02 04:15:00,138.508,138.522,138.49,138.515,1487199992.0
2006-03-02 04:30:00,138.524,138.535,138.477,138.487,1072600003.0
2006-03-02 04:45:00,138.485,138.489,138.451,138.48,1368100001.0
2006-03-02 05:00:00,138.482,138.506,138.463,138.493,1259499993.0
2006-03-02 05:15:00,138.496,138.502,138.472,138.496,1561699997.0
2006-03-02 05:30:00,138.494,138.511,138.474,138.5,1058799998.0
2006-03-02 05:45:00,138.5,138.572,138.495,138.572,1329199993.0
2006-03-02 06:00:00,138.564,138.604,138.555,138.568,1156099997.0
2006-03-02 06:15:00,138.566,138.566,138.511,138.548,1151800008.0
2006-03-02 06:30:00,138.552,138.599,138.537,138.548,1106500004.0
2006-03-02 06:45:00,138.553,138.659,138.534,138.638,1335199997.0
2006-03-02 07:00:00,138.65,138.672,138.585,138.609,1451099992.0
2006-03-02 07:15:00,138.603,138.638,138.591,138.615,1179399991.0
2006-03-02 07:30:00,138.611,138.627,138.555,138.57,1188500004.0
2006-03-02 07:45:00,138.565,138.628,138.549,138.628,1046100002.0
2006-03-02 08:00:00,138.622,138.645,138.531,138.562,1455699993.0
2006-03-02 08:15:00,138.56,138.618,138.556,138.608,1487300001.0
2006-03-02 08:30:00,138.61,138.675,138.591,138.664,1521600008.0
2006-03-02 08:45:00,138.656,138.674,138.623,138.628,1194199998.0
2006-03-02 09:00:00,138.625,138.652,138.605,138.621,1454900003.0
2006-03-02 09:15:00,138.607,138.607,138.511,138.528,1401599994.0
2006-03-02 09:30:00,138.532,138.551,138.406,138.46,1245899992.0
2006-03-02 09:45:00,138.463,138.511,138.441,138.511,1233599999.0
2006-03-02 10:00:00,138.5,138.543,138.478,138.539,1316399997.0
2006-03-02 10:15:00,138.533,138.642,138.521,138.642,1581399999.0
2006-03-02 10:30:00,138.655,138.655,138.547,138.61,1537900001.0
2006-03-02 10:45:00,138.608,138.613,138.555,138.593,1476500010.0
2006-03-02 11:00:00,138.598,138.685,138.589,138.649,1262300001.0
2006-03-02 11:15:00,138.656,138.725,138.625,138.68,1577099998.0
2006-03-02 11:30:00,138.68,138.686,138.588,138.663,1476799990.0
2006-03-02 11:45:00,138.661,138.679,138.613,138.626,1498500000.0
2006-03-02 12:00:00,138.63,138.688,138.627,138.665,1742200000.0
2006-03-02 12:15:00,138.668,138.688,138.658,138.672,1172800003.0
2006-03-02 12:30:00,138.673,138.747,138.635,138.668,1458899995.0
2006-03-02 12:45:00,138.675,138.682,138.643,138.672,1220699994.0
2006-03-02 13:00:00,138.677,138.795,138.663,138.795,1138599994.0
2006-03-02 13:15:00,138.8,138.825,138.752,138.785,1109700001.0
2006-03-02 13:30:00,138.778,138.816,138.725,138.785,1536400001.0
2006-03-02 13:45:00,138.781,138.801,138.723,138.742,1211400003.0
2006-03-02 14:00:00,138.744,138.762,138.675,138.703,1391500007.0
2006-03-02 14:15:00,138.706,138.752,138.653,138.671,1466300002.0
2006-03-02 14:30:00,138.652,138.687,138.632,138.678,1753500000.0
2006-03-02 14:45:00,138.682,138.724,138.659,138.665,1165600000.0
2006-03-02 15:00:00,138.678,138.792,138.641,138.703,1508100001.0
2006-03-02 15:15:00,138.695,138.726,138.593,138.649,1652000000.0
2006-03-02 15:30:00,138.642,138.926,138.638,138.926,1296000002.0
2006-03-02 15:45:00,138.94,138.977,138.803,138.906,1378699995.0
2006-03-02 16:00:00,138.911,138.927,138.741,138.84,1511100001.0
2006-03-02 16:15:00,138.844,138.975,138.844,138.958,1549600002.0
2006-03-02 16:30:00,138.96,139.054,138.888,139.052,1309600002.0
2006-03-02 16:45:00,139.066,139.066,138.842,138.855,1408399994.0
2006-03-02 17:00:00,138.858,139.215,138.847,139.183,1355999998.0
2006-03-02 17:15:00,139.182,139.192,139.098,139.1,1583199995.0
2006-03-02 17:30:00,139.088,139.118,138.953,139.053,1554799999.0
2006-03-02 17:45:00,139.055,139.149,139.038,139.148,1363299996.0
2006-03-02 18:00:00,139.143,139.36,139.137,139.208,20278399980.0
2006-03-02 18:15:00,139.209,139.451,139.204,139.395,15246299984.0
2006-03-02 18:30:00,139.391,139.413,139.211,139.32,11713799966.0
2006-03-02 18:45:00,139.321,139.362,139.265,139.3,9549100019.0
2006-03-02 19:00:00,139.3,139.452,139.3,139.426,7226099995.0
2006-03-02 19:15:00,139.42,139.587,139.407,139.566,9100500003.0
2006-03-02 19:30:00,139.577,139.605,139.534,139.548,8883699989.0
2006-03-02 19:45:00,139.55,139.588,139.429,139.438,6666099989.0
2006-03-02 20:00:00,139.45,139.502,139.413,139.437,6674400005.0
2006-03-02 20:15:00,139.447,139.447,139.384,139.412,8121599983.0
2006-03-02 20:30:00,139.408,139.411,139.301,139.31,11402500020.0
2006-03-02 20:45:00,139.315,139.333,139.259,139.292,11228199975.0
2006-03-02 21:00:00,139.293,139.323,139.248,139.305,8134399992.0
2006-03-02 21:15:00,139.302,139.506,139.268,139.462,8298099996.0
2006-03-02 21:30:00,139.455,139.47,139.403,139.408,4030600015.0
2006-03-02 21:45:00,139.41,139.416,139.356,139.356,2468099997.0
2006-03-02 22:00:00,139.353,139.417,139.34,139.408,2842199992.0
2006-03-02 22:15:00,139.413,139.47,139.409,139.418,2410099999.0
2006-03-02 22:30:00,139.425,139.485,139.413,139.457,3246000006.0
2006-03-02 22:45:00,139.459,139.49,139.433,139.437,2836599988.0
2006-03-02 23:00:00,139.453,139.453,139.392,139.423,1159400002.0
2006-03-02 23:15:00,139.425,139.468,139.411,139.45,1306600003.0
2006-03-02 23:30:00,139.452,139.477,139.41,139.45,1391200000.0
2006-03-02 23:45:00,139.447,139.481,139.436,139.479,1326099996.0
2006-03-03 00:00:00,139.467,139.52,139.383,139.476,1433699998.0
2006-03-03 00:15:00,139.492,139.533,139.422,139.507,1301200008.0
2006-03-03 00:30:00,139.513,139.526,139.418,139.448,1418699996.0
2006-03-03 00:45:00,139.449,139.488,139.438,139.46,1404400006.0
2006-03-03 01:00:00,139.46,139.491,139.438,139.445,1718999999.0
2006-03-03 01:15:00,139.442,139.45,139.378,139.385,1415500004.0
2006-03-03 01:30:00,139.362,139.362,139.127,139.272,1371199998.0
2006-03-03 01:45:00,139.267,139.388,139.261,139.372,1469999994.0
2006-03-03 02:00:00,139.384,139.615,139.384,139.558,1349900003.0
2006-03-03 02:15:00,139.557,139.685,139.536,139.594,1227100006.0
2006-03-03 02:30:00,139.587,139.91,139.584,139.877,1173100002.0
2006-03-03 02:45:00,139.859,140.145,139.839,140.145,1493000008.0
2006-03-03 03:00:00,140.157,140.169,139.834,139.842,1420499999.0
2006-03-03 03:15:00,139.849,139.879,139.778,139.868,1267499993.0
2006-03-03 03:30:00,139.861,139.866,139.766,139.791,1622000008.0
2006-03-03 03:45:00,139.803,139.825,139.761,139.769,1486500009.0
2006-03-03 04:00:00,139.765,139.849,139.739,139.833,1171800000.0
2006-03-03 04:15:00,139.825,139.933,139.813,139.899,1268499998.0
2006-03-03 04:30:00,139.902,139.91,139.779,139.8,1160900000.0
2006-03-03 04:45:00,139.8,139.81,139.744,139.768,1404800000.0
2006-03-03 05:00:00,139.77,139.826,139.762,139.811,943100002.0
2006-03-03 05:15:00,139.818,139.875,139.808,139.853,1151200001.0
2006-03-03 05:30:00,139.855,139.925,139.855,139.923,1260599997.0
2006-03-03 05:45:00,139.923,139.954,139.91,139.938,1337399998.0
2006-03-03 06:00:00,139.924,139.984,139.914,139.97,1268399998.0
2006-03-03 06:15:00,139.975,140.014,139.948,140.004,1256100001.0
2006-03-03 06:30:00,140.002,140.014,139.98,140.003,1204099996.0
2006-03-03 06:45:00,140.009,140.05,139.993,140.036,1256699996.0
2006-03-03 07:00:00,140.03,140.05,139.921,139.947,1290300008.0
2006-03-03 07:15:00,139.94,139.968,139.94,139.96,1203500005.0
2006-03-03 07:30:00,139.957,140.02,139.927,140.0,1271099996.0
2006-03-03 07:45:00,139.99,140.006,139.896,139.925,1372799992.0
2006-03-03 08:00:00,139.918,140.053,139.909,139.985,1187399999.0
2006-03-03 08:15:00,139.987,140.016,139.936,139.96,1171399999.0
2006-03-03 08:30:00,139.965,139.989,139.902,139.925,1476700000.0
2006-03-03 08:45:00,139.929,139.953,139.861,139.906,1350599996.0
2006-03-03 09:00:00,139.899,139.975,139.873,139.939,1324400002.0
2006-03-03 09:15:00,139.93,139.946,139.848,139.884,1602999992.0
2006-03-03 09:30:00,139.887,139.922,139.792,139.835,1233600002.0
2006-03-03 09:45:00,139.843,139.853,139.744,139.765,1454299996.0
2006-03-03 10:00:00,139.76,139.834,139.755,139.808,1334099999.0
2006-03-03 10:15:00,139.814,139.856,139.806,139.815,1731399991.0
2006-03-03 10:30:00,139.81,139.917,139.797,139.897,1346900004.0
2006-03-03 10:45:00,139.88,139.961,139.879,139.937,1158700003.0
2006-03-03 11:00:00,139.941,139.941,139.899,139.925,1415999994.0
2006-03-03 11:15:00,139.926,139.998,139.914,139.927,1506499998.0
2006-03-03 11:30:00,139.941,139.979,139.885,139.903,1722899997.0
2006-03-03 11:45:00,139.903,139.959,139.901,139.927,1401200003.0
2006-03-03 12:00:00,139.909,139.93,139.845,139.905,1592700002.0
2006-03-03 12:15:00,139.897,139.97,139.867,139.964,1270999996.0
2006-03-03 12:30:00,139.965,140.003,139.874,139.883,1264699995.0
2006-03-03 12:45:00,139.899,139.913,139.838,139.851,1449400001.0
2006-03-03 13:00:00,139.856,139.893,139.816,139.88,1005700006.0
2006-03-03 13:15:00,139.88,139.923,139.86,139.908,1384100002.0
2006-03-03 13:30:00,139.907,139.92,139.851,139.92,1258299995.0
2006-03-03 13:45:00,139.921,139.95,139.91,139.912,1084599996.0
2006-03-03 14:00:00,139.925,139.987,139.925,139.966,1549799994.0
2006-03-03 14:15:00,139.962,140.031,139.956,139.991,1298000000.0
2006-03-03 14:30:00,139.977,140.022,139.938,140.004,1465499999.0
2006-03-03 14:45:00,140.001,140.011,139.967,139.978,1244599991.0
2006-03-03 15:00:00,139.988,139.988,139.924,139.93,1486899991.0
2006-03-03 15:15:00,139.915,139.964,139.885,139.945,1403399997.0
2006-03-03 15:30:00,139.942,140.028,139.942,139.981,1271299993.0
2006-03-03 15:45:00,139.989,140.048,139.977,140.034,1581099997.0
2006-03-03 16:00:00,140.034,140.117,140.031,140.116,1511999996.0
2006-03-03 16:15:00,140.11,140.154,140.048,140.098,1352299999.0
2006-03-03 16:30:00,140.114,140.134,140.049,140.072,1457399998.0
2006-03-03 16:45:00,140.075,140.167,140.045,140.154,1637400007.0
2006-03-03 17:00:00,140.139,140.148,140.005,140.04,1652500002.0
2006-03-03 17:15:00,140.04,140.121,139.995,139.997,1310400000.0
2006-03-03 17:30:00,139.997,140.109,139.988,140.009,1732099995.0
2006-03-03 17:45:00,140.016,140.016,139.948,139.948,1535299991.0
2006-03-03 18:00:00,139.951,140.077,139.885,140.068,19733399972.0
2006-03-03 18:15:00,140.073,140.103,140.043,140.09,15694799953.0
2006-03-03 18:30:00,140.076,140.096,139.987,140.077,11354899990.0
2006-03-03 18:45:00,140.071,140.111,140.013,140.049,9817899992.0
2006-03-03 19:00:00,140.044,140.066,140.009,140.047,7307599974.0
2006-03-03 19:15:00,140.035,140.048,139.985,140.002,8747099992.0
2006-03-03 19:30:00,140.005,140.016,139.924,139.993,9414499972.0
2006-03-03 19:45:00,139.999,140.045,139.978,140.03,6552300000.0
2006-03-03 20:00:00,140.033,140.071,139.979,140.049,6450699969.0
2006-03-03 20:15:00,140.048,140.089,140.03,140.066,7886099978.0
2006-03-03 20:30:00,140.062,140.086,140.005,140.036,11222599973.0
2006-03-03 20:45:00,140.045,140.11,140.034,140.05,11339299998.0
2006-03-03 21:00:00,140.052,140.075,140.007,140.028,9102399981.0
2006-03-03 21:15:00,140.033,140.056,140.019,140.025,9144699988.0
2006-03-03 21:30:00,140.026,140.101,140.026,140.09,4081799992.0
2006-03-03 21:45:00,140.096,140.131,140.084,140.131,2607099999.0
2006-03-03 22:00:00,140.133,140.158,140.078,140.079,2819099996.0
2006-03-03 22:15:00,140.08,140.113,140.071,140.096,2584399987.0
2006-03-03 22:30:00,140.097,140.144,140.043,140.117,3302299990.0
2006-03-03 22:45:00,140.117,140.142,140.036,140.053,2468999993.0
2006-03-03 23:00:00,140.075,140.171,140.071,140.157,1375600001.0
2006-03-03 23:15:00,140.158,140.271,140.141,140.246,1288100004.0
2006-03-03 23:30:00,140.246,140.273,140.217,140.226,1296200003.0
2006-03-03 23:45:00,140.227,140.229,140.165,140.175,1346200001.0
2006-03-06 00:00:00,140.156,140.194,140.099,140.108,1568999994.0
2006-03-06 00:15:00,140.129,140.232,140.129,140.232,1133299999.0
2006-03-06 00:30:00,140.231,140.248,140.192,140.22,1254799997.0
2006-03-06 00:45:00,140.214,140.228,140.149,140.214,1412099992.0
2006-03-06 01:00:00,140.216,140.374,140.211,140.348,1331600002.0
2006-03-06 01:15:00,140.366,140.446,140.322,140.446,1490199988.0
2006-03-06 01:30:00,140.445,140.445,140.284,140.304,1516700002.0
2006-03-06 01:45:00,140.302,140.321,140.216,140.314,1497899989.0
2006-03-06 02:00:00,140.322,140.453,140.283,140.432,1487799997.0
2006-03-06 02:15:00,140.442,140.583,140.401,140.563,1372199993.0
2006-03-06 02:30:00,140.552,140.794,140.539,140.76,1252099995.0
2006-03-06 02:45:00,140.747,140.806,140.723,140.775,1334300007.0
2006-03-06 03:00:00,140.775,140.775,140.656,140.66,1277299997.0
2006-03-06 03:15:00,140.655,140.695,140.646,140.661,1726999997.0
2006-03-06 03:30:00,140.658,140.693,140.625,140.68,915899991.0
2006-03-06 03:45:00,140.677,140.776,140.668,140.695,1309099996.0
2006-03-06 04:00:00,140.692,140.722,140.673,140.7,1425700006.0
2006-03-06 04:15:00,140.693,140.872,140.684,140.865,1250200002.0
2006-03-06 04:30:00,140.867,140.913,140.835,140.91,1396200000.0
2006-03-06 04:45:00,140.9,140.914,140.871,140.883,1272199995.0
2006-03-06 05:00:00,140.881,140.927,140.862,140.92,1380699992.0
2006-03-06 05:15:00,140.927,141.129,140.916,141.129,1742200006.0
2006-03-06 05:30:00,141.123,141.216,141.077,141.143,1475099991.0
2006-03-06 05:45:00,141.161,141.243,141.033,141.041,1437299995.0
2006-03-06 06:00:00,141.033,141.115,141.033,141.062,1742799996.0
2006-03-06 06:15:00,141.08,141.196,141.056,141.17,1335699997.0
2006-03-06 06:30:00,141.174,141.226,141.138,141.15,1231199991.0
2006-03-06 06:45:00,141.172,141.298,141.172,141.22,1568000000.0
2006-03-06 07:00:00,141.22,141.278,141.17,141.208,1433499994.0
2006-03-06 07:15:00,141.209,141.266,141.195,141.199,1378099991.0
2006-03-06 07:30:00,141.184,141.227,141.174,141.198,1183299989.0
2006-03-06 07:45:00,141.187,141.202,141.125,141.185,1033799998.0
2006-03-06 08:00:00,141.177,141.216,141.111,141.18,1129900001.0
2006-03-06 08:15:00,141.175,141.21,141.139,141.179,1374100001.0
2006-03-06 08:30:00,141.176,141.185,141.091,141.104,1493399991.0
2006-03-06 08:45:00,141.107,141.14,141.025,141.025,1473100000.0
2006-03-06 09:00:00,141.018,141.202,141.015,141.18,1401600002.0
2006-03-06 09:15:00,141.184,141.236,141.1,141.11,1296599998.0
2006-03-06 09:30:00,141.13,141.197,141.065,141.077,1480699998.0
2006-03-06 09:45:00,141.086,141.175,141.086,141.175,1449600002.0
2006-03-06 10:00:00,141.17,141.178,141.084,141.114,1634000000.0
2006-03-06 10:15:00,141.129,141.129,140.954,141.023,1874699990.0
2006-03-06 10:30:00,141.023,141.024,140.983,141.001,1302399994.0
2006-03-06 10:45:00,141.006,141.025,140.916,140.916,1420800005.0
2006-03-06 11:00:00,140.928,140.98,140.928,140.949,1182399992.0
2006-03-06 11:15:00,140.936,140.955,140.899,140.925,1479899997.0
2006-03-06 11:30:00,140.928,140.964,140.914,140.942,1703299992.0
2006-03-06 11:45:00,140.937,141.035,140.931,140.976,1683899999.0
2006-03-06 12:00:00,140.971,141.039,140.965,141.016,1328499999.0
2006-03-06 12:15:00,141.011,141.049,140.961,140.961,1347199996.0
2006-03-06 12:30:00,140.963,141.122,140.949,141.105,1325599998.0
2006-03-06 12:45:00,141.121,141.131,141.017,141.017,1318700000.0
2006-03-06 13:00:00,141.019,141.047,140.994,140.999,1483200000.0
2006-03-06 13:15:00,140.993,141.053,140.993,141.04,1672900006.0
2006-03-06 13:30:00,141.045,141.091,141.034,141.038,1340800002.0
2006-03-06 13:45:00,141.04,141.064,140.976,140.976,985300002.0
2006-03-06 14:00:00,140.976,140.992,140.875,140.91,1652199985.0
2006-03-06 14:15:00,140.907,140.945,140.867,140.941,1144800001.0
2006-03-06 14:30:00,140.94,140.982,140.925,140.951,1477899982.0
2006-03-06 14:45:00,140.945,141.037,140.935,141.016,1452999996.0
2006-03-06 15:00:00,141.037,141.037,140.988,141.019,1678399996.0
2006-03-06 15:15:00,141.01,141.142,141.01,141.126,1457100006.0
2006-03-06 15:30:00,141.131,141.212,141.117,141.163,1529500000.0
2006-03-06 15:45:00,141.174,141.207,141.138,141.194,1457899992.0
2006-03-06 16:00:00,141.198,141.202,141.156,141.171,1373599991.0
2006-03-06 16:15:00,141.167,141.188,141.15,141.162,1373899998.0
2006-03-06 16:30:00,141.171,141.196,141.144,141.185,1383499997.0
2006-03-06 16:45:00,141.191,141.191,141.092,141.179,1455799990.0
2006-03-06 17:00:00,141.197,141.231,141.172,141.2,1292000001.0
2006-03-06 17:15:00,141.184,141.184,141.105,141.14,1054299996.0
2006-03-06 17:30:00,141.138,141.235,141.129,141.19,1227500009.0
2006-03-06 17:45:00,141.199,141.228,141.112,141.119,1617799999.0
2006-03-06 18:00:00,141.116,141.142,141.081,141.091,18055899921.0
2006-03-06 18:15:00,141.082,141.082,140.929,140.95,16461799971.0
2006-03-06 18:30:00,140.95,141.033,140.9,140.97,11191599991.0
2006-03-06 18:45:00,140.964,141.0,140.919,140.956,9562500000.0
2006-03-06 19:00:00,140.946,140.966,140.901,140.949,7452599973.0
2006-03-06 19:15:00,140.944,141.046,140.942,140.99,8193400005.0
2006-03-06 19:30:00,140.987,141.027,140.967,141.008,8766299997.0
2006-03-06 19:45:00,141.012,141.108,140.983,141.08,6286999986.0
2006-03-06 20:00:00,141.09,141.19,141.053,141.151,7068700011.0
2006-03-06 20:15:00,141.157,141.258,141.129,141.2,7416299993.0
2006-03-06 20:30:00,141.2,141.292,141.187,141.211,10670099971.0
2006-03-06 20:45:00,141.212,141.245,141.166,141.225,10621499993.0
2006-03-06 21:00:00,141.228,141.242,141.173,141.207,9064499992.0
2006-03-06 21:15:00,141.208,141.253,141.196,141.247,8220499985.0
2006-03-06 21:30:00,141.246,141.259,141.166,141.169,4077399995.0
2006-03-06 21:45:00,141.167,141.231,141.142,141.225,2555799991.0
2006-03-06 22:00:00,141.228,141.33,141.217,141.29,2413799995.0
2006-03-06 22:15:00,141.293,141.311,141.28,141.302,2501199988.0
2006-03-06 22:30:00,141.303,141.323,141.286,141.303,3293499994.0
2006-03-06 22:45:00,141.303,141.37,141.265,141.275,2492600003.0
2006-03-06 23:00:00,141.295,141.32,141.254,141.291,1231700001.0
2006-03-06 23:15:00,141.287,141.307,141.252,141.267,1219900004.0
2006-03-06 23:30:00,141.265,141.279,141.24,141.254,1131699996.0
2006-03-06 23:45:00,141.248,141.272,141.232,141.272,1198299994.0
2006-03-07 00:00:00,141.257,141.328,141.244,141.254,1457400002.0
2006-03-07 00:15:00,141.262,141.343,141.213,141.297,1419100001.0
2006-03-07 00:30:00,141.295,141.305,141.231,141.253,1343600008.0
2006-03-07 00:45:00,141.264,141.328,141.214,141.214,1409700003.0
2006-03-07 01:00:00,141.211,141.243,141.16,141.173,1330899998.0
2006-03-07 01:15:00,141.182,141.209,141.143,141.163,1290300003.0
2006-03-07 01:30:00,141.153,141.269,141.13,141.253,1620400001.0
2006-03-07 01:45:00,141.254,141.315,141.228,141.292,1425899996.0
2006-03-07 02:00:00,141.286,141.298,141.201,141.233,1418399996.0
2006-03-07 02:15:00,141.231,141.263,141.205,141.21,1277499993.0
2006-03-07 02:30:00,141.208,141.215,141.095,141.095,1207699996.0
2006-03-07 02:45:00,141.099,141.109,140.97,141.066,1555299997.0
2006-03-07 03:00:00,141.077,141.128,141.003,141.055,1268299998.0
2006-03-07 03:15:00,141.047,141.106,141.04,141.095,1529300000.0
2006-03-07 03:30:00,141.087,141.114,141.031,141.049,1442299997.0
2006-03-07 03:45:00,141.061,141.164,141.054,141.108,850200001.0
2006-03-07 04:00:00,141.119,141.132,141.093,141.132,1271600004.0
2006-03-07 04:15:00,141.124,141.124,141.04,141.058,1193800008.0
2006-03-07 04:30:00,141.063,141.064,141.011,141.045,1024200005.0
2006-03-07 04:45:00,141.039,141.049,140.974,140.986,1228699997.0
2006-03-07 05:00:00,140.991,141.015,140.918,140.922,1317500004.0
2006-03-07 05:15:00,140.92,140.921,140.847,140.881,1110199999.0
2006-03-07 05:30:00,140.87,140.931,140.869,140.886,1129699999.0
2006-03-07 05:45:00,140.886,140.886,140.745,140.782,1244299993.0
2006-03-07 06:00:00,140.777,140.845,140.777,140.845,1622099992.0
2006-03-07 06:15:00,140.844,140.894,140.821,140.862,1115499998.0
2006-03-07 06:30:00,140.867,140.891,140.81,140.863,1558899988.0
2006-03-07 06:45:00,140.876,140.876,140.574,140.631,1432299999.0
2006-03-07 07:00:00,140.625,140.708,140.612,140.62,1910900001.0
2006-03-07 07:15:00,140.622,140.671,140.604,140.665,1613299991.0
2006-03-07 07:30:00,140.659,140.677,140.596,140.604,1508499994.0
2006-03-07 07:45:00,140.6,140.709,140.59,140.705,1169199995.0
2006-03-07 08:00:00,140.703,140.711,140.625,140.675,1215199996.0
2006-03-07 08:15:00,140.678,140.69,140.642,140.672,1688199996.0
2006-03-07 08:30:00,140.672,140.686,140.617,140.675,1498399997.0
2006-03-07 08:45:00,140.67,140.781,140.665,140.781,1523500001.0
2006-03-07 09:00:00,140.791,140.835,140.775,140.788,1339699999.0
2006-03-07 09:15:00,140.794,140.827,140.75,140.774,1310799998.0
2006-03-07 09:30:00,140.784,140.847,140.761,140.761,1379199998.0
2006-03-07 09:45:00,140.757,140.771,140.699,140.7,1561600003.0
2006-03-07 10:00:00,140.704,140.776,140.694,140.758,1635199996.0
2006-03-07 10:15:00,140.753,140.769,140.699,140.769,1528099990.0
2006-03-07 10:30:00,140.781,140.866,140.749,140.76,1314899998.0
2006-03-07 10:45:00,140.772,140.84,140.533,140.533,1401199996.0
2006-03-07 11:00:00,140.525,140.576,140.446,140.49,1442700003.0
2006-03-07 11:15:00,140.485,140.521,140.435,140.51,1647600002.0
2006-03-07 11:30:00,140.511,140.543,140.455,140.535,1461499994.0
2006-03-07 11:45:00,140.527,140.578,140.49,140.513,1420199994.0
2006-03-07 12:00:00,140.511,140.546,140.47,140.498,1527999997.0
2006-03-07 12:15:00,140.492,140.525,140.467,140.507,1114999998.0
2006-03-07 12:30:00,140.511,140.525,140.285,140.306,1232599996.0
2006-03-07 12:45:00,140.321,140.418,140.314,140.412,1186899993.0
2006-03-07 13:00:00,140.423,140.43,140.383,140.418,1211499992.0
2006-03-07 13:15:00,140.402,140.455,140.334,140.341,1127599995.0
2006-03-07 13:30:00,140.34,140.403,140.328,140.393,1543400004.0
2006-03-07 13:45:00,140.39,140.417,140.326,140.338,1480800000.0
2006-03-07 14:00:00,140.346,140.386,140.341,140.366,1698999995.0
2006-03-07 14:15:00,140.359,140.365,140.273,140.31,1539000000.0
2006-03-07 14:30:00,140.305,140.402,140.269,140.381,1400499990.0
2006-03-07 14:45:00,140.378,140.396,140.319,140.325,1224199996.0
2006-03-07 15:00:00,140.336,140.361,140.288,140.335,1339600001.0
2006-03-07 15:15:00,140.312,140.312,140.251,140.295,1479299996.0
2006-03-07 15:30:00,140.294,140.312,140.266,140.289,1344500000.0
2006-03-07 15:45:00,140.301,140.325,140.18,140.198,1376500004.0
2006-03-07 16:00:00,140.189,140.213,140.082,140.125,1172600005.0
2006-03-07 16:15:00,140.127,140.142,140.058,140.106,1559500002.0
2006-03-07 16:30:00,140.107,140.156,140.095,140.1,1418999994.0
2006-03-07 16:45:00,140.105,140.105,140.004,140.074,1664499996.0
2006-03-07 17:00:00,140.078,140.13,139.911,139.938,1582599998.0
2006-03-07 17:15:00,139.932,139.976,139.892,139.913,1640499992.0
2006-03-07 17:30:00,139.909,139.939,139.766,139.791,1457999993.0
2006-03-07 17:45:00,139.785,139.967,139.776,139.961,1314799997.0
2006-03-07 18:00:00,139.961,139.97,139.883,139.895,20316299937.0
2006-03-07 18:15:00,139.896,139.965,139.896,139.92,15029699995.0
2006-03-07 18:30:00,139.91,139.936,139.888,139.933,11190899987.0
2006-03-07 18:45:00,139.93,139.988,139.915,139.972,9624199976.0
2006-03-07 19:00:00,139.97,139.984,139.924,139.925,7340599999.0
2006-03-07 19:15:00,139.92,139.935,139.881,139.912,8340899970.0
2006-03-07 19:30:00,139.914,139.929,139.872,139.892,8648099976.0
2006-03-07 19:45:00,139.891,140.037,139.885,140.003,6527900000.0
2006-03-07 20:00:00,140.009,140.045,139.981,140.02,7108299997.0
2006-03-07 20:15:00,140.026,140.102,140.013,140.089,8032199992.0
2006-03-07 20:30:00,140.085,140.094,140.044,140.057,11147399983.0
2006-03-07 20:45:00,140.06,140.065,139.973,139.99,11389199981.0
2006-03-07 21:00:00,139.998,140.033,139.971,140.01,8125499993.0
2006-03-07 21:15:00,140.007,140.063,139.979,140.04,8391099982.0
2006-03-07 21:30:00,140.041,140.132,140.041,140.102,3827699998.0
2006-03-07 21:45:00,140.105,140.15,140.096,140.147,2350399989.0
2006-03-07 22:00:00,140.151,140.165,140.108,140.14,2904499985.0
2006-03-07 22:15:00,140.147,140.17,140.146,140.161,2632699996.0
2006-03-07 22:30:00,140.157,140.169,140.084,140.084,3245300000.0
2006-03-07 22:45:00,140.084,140.107,140.06,140.077,2764899985.0
2006-03-07 23:00:00,140.1,140.139,140.082,140.135,1431200002.0
2006-03-07 23:15:00,140.133,140.154,140.117,140.138,1328100003.0
2006-03-07 23:30:00,140.132,140.139,139.991,140.071,1455699995.0
2006-03-07 23:45:00,140.067,140.089,140.046,140.06,1280100003.0
2006-03-08 00:00:00,140.047,140.071,139.955,139.955,1443700004.0
2006-03-08 00:15:00,139.96,140.048,139.913,139.984,1160899999.0
2006-03-08 00:30:00,139.983,140.002,139.944,139.985,1368500001.0
2006-03-08 00:45:00,139.985,140.037,139.911,140.034,1818300004.0
2006-03-08 01:00:00,140.031,140.046,140.002,140.04,1254500000.0
2006-03-08 01:15:00,140.038,140.038,139.979,139.983,1682999997.0
2006-03-08 01:30:00,139.978,140.01,139.879,139.956,1519000006.0
2006-03-08 01:45:00,139.954,139.962,139.893,139.955,1698599998.0
2006-03-08 02:00:00,139.962,140.066,139.949,139.98,1378100002.0
2006-03-08 02:15:00,139.982,139.984,139.889,139.945,1294199994.0
2006-03-08 02:30:00,139.939,139.939,139.811,139.831,1286599989.0
2006-03-08 02:45:00,139.817,139.821,139.612,139.644,1294800006.0
2006-03-08 03:00:00,139.651,139.709,139.61,139.689,1265699997.0
2006-03-08 03:15:00,139.688,139.688,139.615,139.615,1281699996.0
2006-03-08 03:30:00,139.595,139.608,139.548,139.608,1307999999.0
2006-03-08 03:45:00,139.622,139.622,139.518,139.552,1181899997.0
2006-03-08 04:00:00,139.547,139.671,139.543,139.652,1022199992.0
2006-03-08 04:15:00,139.648,139.717,139.633,139.713,1342299998.0
2006-03-08 04:30:00,139.719,139.724,139.685,139.721,1116499995.0
2006-03-08 04:45:00,139.715,139.753,139.705,139.724,1031299999.0
2006-03-08 05:00:00,139.726,139.75,139.71,139.728,873799996.0
2006-03-08 05:15:00,139.731,139.814,139.708,139.78,1247200000.0
2006-03-08 05:30:00,139.778,139.789,139.731,139.747,1457300005.0
2006-03-08 05:45:00,139.745,139.775,139.726,139.755,1145899994.0
2006-03-08 06:00:00,139.751,139.817,139.748,139.805,1342599993.0
2006-03-08 06:15:00,139.809,139.841,139.806,139.817,1268799986.0
2006-03-08 06:30:00,139.822,139.872,139.807,139.823,1493100013.0
2006-03-08 06:45:00,139.847,139.892,139.809,139.839,1346399999.0
2006-03-08 07:00:00,139.845,139.857,139.821,139.829,1544999995.0
2006-03-08 07:15:00,139.816,139.905,139.81,139.902,1425400001.0
2006-03-08 07:30:00,139.899,139.94,139.889,139.94,1398300000.0
2006-03-08 07:45:00,139.935,140.073,139.933,140.065,1179399993.0
2006-03-08 08:00:00,140.067,140.132,140.027,140.087,1246499999.0
2006-03-08 08:15:00,140.088,140.107,140.042,140.072,1390000000.0
2006-03-08 08:30:00,140.066,140.083,139.993,140.0,1595399995.0
2006-03-08 08:45:00,139.991,140.028,139.909,139.935,1397399996.0
2006-03-08 09:00:00,139.936,140.078,139.918,140.076,1400199995.0
2006-03-08 09:15:00,140.075,140.164,140.051,140.114,1419599994.0
2006-03-08 09:30:00,140.119,140.148,140.105,140.115,1123199994.0
2006-03-08 09:45:00,140.125,140.133,140.007,140.111,1464300006.0
2006-03-08 10:00:00,140.12,140.178,140.074,140.127,1453599997.0
2006-03-08 10:15:00,140.133,140.149,140.07,140.138,1407099990.0
2006-03-08 10:30:00,140.135,140.163,140.097,140.119,1732199994.0
2006-03-08 10:45:00,140.118,140.129,140.082,140.116,1106499998.0
2006-03-08 11:00:00,140.116,140.123,140.065,140.098,1264499999.0
2006-03-08 11:15:00,140.085,140.162,140.085,140.151,1624799994.0
2006-03-08 11:30:00,140.159,140.286,140.154,140.205,1428699995.0
2006-03-08 11:45:00,140.208,140.41,140.195,140.314,1526399994.0
2006-03-08 12:00:00,140.315,140.504,140.312,140.435,1520899988.0
2006-03-08 12:15:00,140.432,140.519,140.432,140.47,1438799998.0
2006-03-08 12:30:00,140.461,140.461,140.355,140.391,1453300000.0
2006-03-08 12:45:00,140.411,140.529,140.411,140.515,1302499995.0
2006-03-08 13:00:00,140.519,140.586,140.512,140.533,1218599991.0
2006-03-08 13:15:00,140.528,140.59,140.528,140.565,1527999995.0
2006-03-08 13:30:00,140.57,140.58,140.479,140.483,1515299997.0
2006-03-08 13:45:00,140.487,140.521,140.451,140.455,1295600000.0
2006-03-08 14:00:00,140.458,140.51,140.438,140.453,1575599997.0
2006-03-08 14:15:00,140.451,140.479,140.442,140.458,1515099997.0
2006-03-08 14:30:00,140.454,140.479,140.369,140.377,1547699993.0
2006-03-08 14:45:00,140.356,140.417,140.244,140.273,1566899996.0
2006-03-08 15:00:00,140.281,140.335,140.263,140.323,1307499998.0
2006-03-08 15:15:00,140.327,140.426,140.32,140.359,1654099999.0
2006-03-08 15:30:00,140.364,140.403,140.341,140.342,1475099997.0
2006-03-08 15:45:00,140.339,140.38,140.301,140.31,1233099998.0
2006-03-08 16:00:00,140.31,140.311,140.26,140.283,1164199999.0
2006-03-08 16:15:00,140.285,140.388,140.276,140.374,1506099988.0
2006-03-08 16:30:00,140.384,140.425,140.376,140.404,1841300002.0
2006-03-08 16:45:00,140.41,140.423,140.366,140.423,1338300008.0
2006-03-08 17:00:00,140.435,140.553,140.423,140.526,1485200006.0
2006-03-08 17:15:00,140.528,140.553,140.488,140.493,1645499991.0
2006-03-08 17:30:00,140.487,140.556,140.476,140.548,1494599996.0
2006-03-08 17:45:00,140.539,140.55,140.467,140.474,1202399998.0
2006-03-08 18:00:00,140.472,140.566,140.455,140.514,18797999994.0
2006-03-08 18:15:00,140.515,140.543,140.458,140.478,15453800008.0
2006-03-08 18:30:00,140.475,140.518,140.467,140.497,11619499976.0
2006-03-08 18:45:00,140.489,140.504,140.439,140.447,9426299981.0
2006-03-08 19:00:00,140.439,140.553,140.428,140.553,7434199983.0
2006-03-08 19:15:00,140.556,140.567,140.51,140.528,8949499997.0
2006-03-08 19:30:00,140.529,140.532,140.359,140.385,8871800004.0
2006-03-08 19:45:00,140.394,140.501,140.359,140.496,6221099988.0
2006-03-08 20:00:00,140.504,140.506,140.402,140.458,6807499978.0
2006-03-08 20:15:00,140.467,140.505,140.43,140.491,8019799983.0
2006-03-08 20:30:00,140.495,140.566,140.481,140.558,10759699976.0
2006-03-08 20:45:00,140.561,140.561,140.5,140.513,10555100001.0
2006-03-08 21:00:00,140.514,140.535,140.47,140.503,8467300009.0
2006-03-08 21:15:00,140.505,140.516,140.48,140.487,8892599997.0
2006-03-08 21:30:00,140.48,140.532,140.469,140.489,4330899990.0
2006-03-08 21:45:00,140.493,140.501,140.42,140.446,2780799984.0
2006-03-08 22:00:00,140.446,140.489,140.419,140.463,2573400005.0
2006-03-08 22:15:00,140.464,140.523,140.455,140.485,2586499999.0
2006-03-08 22:30:00,140.483,140.537,140.469,140.525,3154400005.0
2006-03-08 22:45:00,140.523,140.53,140.463,140.475,2661499991.0
2006-03-08 23:00:00,140.497,140.559,140.488,140.518,1389299989.0
2006-03-08 23:15:00,140.505,140.51,140.468,140.48,1328999993.0
2006-03-08 23:30:00,140.472,140.476,140.438,140.467,1136500000.0
2006-03-08 23:45:00,140.463,140.528,140.452,140.525,1457799994.0
2006-03-09 00:00:00,140.512,140.525,140.388,140.423,1769500008.0
2006-03-09 00:15:00,140.424,140.51,140.384,140.471,1422499994.0
2006-03-09 00:30:00,140.47,140.475,140.41,140.418,1467200006.0
2006-03-09 00:45:00,140.423,140.465,140.417,140.439,1170800002.0
2006-03-09 01:00:00,140.442,140.471,140.425,140.425,1431000006.0
2006-03-09 01:15:00,140.434,140.463,140.413,140.451,1312200000.0
2006-03-09 01:30:00,140.455,140.505,140.455,140.481,1074799995.0
2006-03-09 01:45:00,140.48,140.493,140.44,140.465,1417699994.0
2006-03-09 02:00:00,140.468,140.58,140.464,140.533,1548699995.0
2006-03-09 02:15:00,140.536,140.64,140.529,140.587,1289199999.0
2006-03-09 02:30:00,140.584,140.603,140.458,140.52,1225000001.0
2006-03-09 02:45:00,140.52,140.552,140.474,140.524,1329099998.0
2006-03-09 03:00:00,140.536,140.541,140.44,140.452,1551400009.0
2006-03-09 03:15:00,140.459,140.517,140.379,140.38,1467500000.0
2006-03-09 03:30:00,140.376,140.419,140.376,140.388,1280599994.0
2006-03-09 03:45:00,140.385,140.465,140.379,140.465,1224199997.0
2006-03-09 04:00:00,140.472,140.518,140.469,140.518,1041099998.0
2006-03-09 04:15:00,140.522,140.561,140.517,140.523,1523199990.0
2006-03-09 04:30:00,140.53,140.539,140.454,140.505,1114599997.0
2006-03-09 04:45:00,140.512,140.519,140.438,140.44,1459199997.0
2006-03-09 05:00:00,140.438,140.489,140.405,140.41,1237299998.0
2006-03-09 05:15:00,140.419,140.427,140.354,140.374,1080400001.0
2006-03-09 05:30:00,140.367,140.485,140.358,140.48,1203300004.0
2006-03-09 05:45:00,140.478,140.495,140.435,140.449,1503400000.0
2006-03-09 06:00:00,140.443,140.449,140.312,140.351,1289399991.0
2006-03-09 06:15:00,140.349,140.42,140.298,140.358,1459400004.0
2006-03-09 06:30:00,140.345,140.405,140.287,140.384,1017100003.0
2006-03-09 06:45:00,140.379,140.569,140.357,140.569,1308899991.0
2006-03-09 07:00:00,140.575,140.624,140.547,140.556,1605500000.0
2006-03-09 07:15:00,140.546,140.631,140.444,140.507,1480499999.0
2006-03-09 07:30:00,140.509,140.818,140.499,140.784,1391400000.0
2006-03-09 07:45:00,140.787,141.078,140.765,140.965,1217199997.0
2006-03-09 08:00:00,140.97,140.979,140.834,140.837,1385299997.0
2006-03-09 08:15:00,140.836,140.836,140.395,140.496,1461799994.0
2006-03-09 08:30:00,140.501,140.564,140.399,140.465,1629399994.0
2006-03-09 08:45:00,140.472,140.591,140.453,140.55,1626100002.0
2006-03-09 09:00:00,140.543,140.573,140.491,140.538,1597799996.0
2006-03-09 09:15:00,140.541,140.735,140.532,140.69,1368199996.0
2006-03-09 09:30:00,140.706,140.763,140.678,140.723,1503499989.0
2006-03-09 09:45:00,140.737,140.755,140.701,140.755,1343499994.0
2006-03-09 10:00:00,140.748,140.772,140.639,140.642,1794100001.0
2006-03-09 10:15:00,140.647,140.669,140.152,140.168,1596799998.0
2006-03-09 10:30:00,140.153,140.175,140.082,140.118,1370100000.0
2006-03-09 10:45:00,140.109,140.123,139.956,140.121,1559499991.0
2006-03-09 11:00:00,140.126,140.199,140.079,140.15,1366500001.0
2006-03-09 11:15:00,140.147,140.207,140.147,140.15,1543500001.0
2006-03-09 11:30:00,140.151,140.176,140.091,140.107,1739100004.0
2006-03-09 11:45:00,140.107,140.159,140.084,140.096,1422900000.0
2006-03-09 12:00:00,140.092,140.107,140.013,140.064,1451899998.0
2006-03-09 12:15:00,140.066,140.073,139.82,139.83,1577699989.0
2006-03-09 12:30:00,139.809,139.863,139.759,139.836,1517499999.0
2006-03-09 12:45:00,139.842,139.89,139.81,139.887,1664199999.0
2006-03-09 13:00:00,139.901,139.901,139.845,139.858,1668599996.0
2006-03-09 13:15:00,139.861,139.973,139.861,139.925,1399999998.0
2006-03-09 13:30:00,139.929,139.973,139.922,139.943,1227099989.0
2006-03-09 13:45:00,139.95,139.95,139.87,139.879,1218700003.0
2006-03-09 14:00:00,139.878,139.921,139.851,139.87,1547600006.0
2006-03-09 14:15:00,139.87,139.899,139.836,139.865,1486799997.0
2006-03-09 14:30:00,139.857,139.897,139.823,139.886,1329800005.0
2006-03-09 14:45:00,139.882,140.068,139.844,140.066,1375199998.0
2006-03-09 15:00:00,140.099,140.134,140.055,140.055,1429099997.0
2006-03-09 15:15:00,140.043,140.222,140.043,140.152,1348699993.0
2006-03-09 15:30:00,140.139,140.223,140.095,140.144,1391599990.0
2006-03-09 15:45:00,140.141,140.182,139.922,139.935,1183199998.0
2006-03-09 16:00:00,139.935,140.09,139.898,140.067,1364799997.0
2006-03-09 16:15:00,140.059,140.151,140.051,140.127,1345499991.0
2006-03-09 16:30:00,140.135,140.162,140.107,140.12,1578299998.0
2006-03-09 16:45:00,140.122,140.155,140.065,140.111,1185199996.0
2006-03-09 17:00:00,140.123,140.157,140.073,140.121,1483999995.0
2006-03-09 17:15:00,140.12,140.15,140.093,140.105,1488799997.0
2006-03-09 17:30:00,140.103,140.134,140.06,140.068,1465299989.0
2006-03-09 17:45:00,140.062,140.18,140.032,140.177,1584499996.0
2006-03-09 18:00:00,140.182,140.332,140.138,140.32,19477299979.0
2006-03-09 18:15:00,140.33,140.549,140.329,140.549,15364599998.0
2006-03-09 18:30:00,140.55,140.616,140.458,140.6,11183999993.0
2006-03-09 18:45:00,140.593,140.62,140.504,140.581,9532899976.0
2006-03-09 19:00:00,140.577,140.602,140.55,140.579,7094299984.0
2006-03-09 19:15:00,140.573,140.59,140.53,140.539,8845799965.0
2006-03-09 19:30:00,140.542,140.729,140.527,140.705,8425299984.0
2006-03-09 19:45:00,140.703,140.809,140.659,140.771,6496699998.0
2006-03-09 20:00:00,140.782,140.969,140.745,140.857,7273899973.0
2006-03-09 20:15:00,140.86,140.935,140.781,140.812,7906799976.0
2006-03-09 20:30:00,140.812,140.842,140.701,140.761,11359599979.0
2006-03-09 20:45:00,140.776,140.801,140.733,140.767,11380399986.0
2006-03-09 21:00:00,140.765,140.82,140.754,140.787,9053400020.0
2006-03-09 21:15:00,140.785,140.792,140.713,140.722,7994399989.0
2006-03-09 21:30:00,140.719,140.751,140.695,140.74,4693899984.0
2006-03-09 21:45:00,140.745,140.819,140.735,140.802,2243499995.0
2006-03-09 22:00:00,140.798,140.798,140.746,140.748,2775100000.0
2006-03-09 22:15:00,140.753,140.773,140.727,140.735,2781299990.0
2006-03-09 22:30:00,140.734,140.753,140.697,140.738,3174099983.0
2006-03-09 22:45:00,140.737,140.78,140.703,140.715,2490399998.0
2006-03-09 23:00:00,140.738,140.778,140.716,140.753,1406299995.0
2006-03-09 23:15:00,140.753,140.803,140.747,140.78,1010099996.0
2006-03-09 23:30:00,140.786,140.81,140.762,140.775,1444399997.0
2006-03-09 23:45:00,140.775,140.777,140.743,140.765,1362900000.0
2006-03-10 00:00:00,140.752,140.781,140.624,140.673,1610800006.0
2006-03-10 00:15:00,140.682,140.744,140.609,140.701,1366399995.0
2006-03-10 00:30:00,140.692,140.76,140.678,140.756,1465100001.0
2006-03-10 00:45:00,140.75,140.764,140.682,140.72,1334999994.0
2006-03-10 01:00:00,140.712,140.746,140.688,140.718,1374600001.0
2006-03-10 01:15:00,140.732,140.737,140.661,140.703,1421100007.0
2006-03-10 01:30:00,140.695,140.746,140.654,140.695,1581300007.0
2006-03-10 01:45:00,140.703,140.716,140.624,140.65,1260599994.0
2006-03-10 02:00:00,140.657,140.702,140.542,140.569,1430600001.0
2006-03-10 02:15:00,140.562,140.563,140.412,140.55,1398799998.0
2006-03-10 02:30:00,140.553,140.736,140.526,140.735,1419899996.0
2006-03-10 02:45:00,140.74,140.745,140.684,140.737,1441000001.0
2006-03-10 03:00:00,140.752,140.998,140.744,140.822,1265100001.0
2006-03-10 03:15:00,140.825,140.873,140.694,140.778,1404599994.0
2006-03-10 03:30:00,140.777,140.807,140.737,140.798,1016099999.0
2006-03-10 03:45:00,140.803,140.917,140.795,140.91,1366900000.0
2006-03-10 04:00:00,140.921,140.969,140.903,140.911,1330999992.0
2006-03-10 04:15:00,140.902,141.073,140.902,141.068,1372300000.0
2006-03-10 04:30:00,141.074,141.081,140.995,141.015,1498700001.0
2006-03-10 04:45:00,141.013,141.047,140.986,141.035,1263800000.0
2006-03-10 05:00:00,141.046,141.046,140.849,140.95,1406300004.0
2006-03-10 05:15:00,140.964,140.987,140.935,140.987,1011199999.0
2006-03-10 05:30:00,140.987,141.038,140.959,141.031,1254300002.0
2006-03-10 05:45:00,141.032,141.108,141.019,141.08,1077399991.0
2006-03-10 06:00:00,141.07,141.173,141.066,141.168,1211900005.0
2006-03-10 06:15:00,141.174,141.265,141.13,141.185,1271800000.0
2006-03-10 06:30:00,141.185,141.224,141.135,141.215,1433599996.0
2006-03-10 06:45:00,141.237,141.273,141.16,141.161,1433600000.0
2006-03-10 07:00:00,141.185,141.246,141.175,141.203,1668000003.0
2006-03-10 07:15:00,141.192,141.201,141.07,141.103,1383000002.0
2006-03-10 07:30:00,141.101,141.106,140.996,141.027,1524799995.0
2006-03-10 07:45:00,141.022,141.045,140.909,140.96,931899999.0
2006-03-10 08:00:00,140.967,141.046,140.967,140.996,1246900005.0
2006-03-10 08:15:00,141.003,141.037,140.985,141.005,1256200006.0
2006-03-10 08:30:00,141.012,141.041,140.954,140.989,1523400002.0
2006-03-10 08:45:00,140.983,141.002,140.866,140.939,1370999994.0
2006-03-10 09:00:00,140.932,140.992,140.851,140.981,1503499998.0
2006-03-10 09:15:00,140.977,141.067,140.826,140.848,1359899996.0
2006-03-10 09:30:00,140.859,140.859,140.708,140.73,1530099999.0
2006-03-10 09:45:00,140.752,140.873,140.752,140.859,1499199995.0
2006-03-10 10:00:00,140.856,140.87,140.736,140.845,1320600000.0
2006-03-10 10:15:00,140.842,140.85,140.781,140.799,1332300001.0
2006-03-10 10:30:00,140.794,140.865,140.781,140.855,1495599997.0
2006-03-10 10:45:00,140.857,140.925,140.822,140.903,1339799994.0
2006-03-10 11:00:00,140.911,141.053,140.886,141.05,1295299999.0
2006-03-10 11:15:00,141.043,141.14,141.014,141.072,1634999984.0
2006-03-10 11:30:00,141.075,141.083,141.006,141.017,1628299987.0
2006-03-10 11:45:00,141.02,141.041,140.987,141.008,1775000003.0
2006-03-10 12:00:00,141.003,141.022,140.987,141.01,1327400004.0
2006-03-10 12:15:00,141.017,141.035,140.992,141.013,1263999990.0
2006-03-10 12:30:00,141.012,141.023,140.944,140.947,1129100003.0
2006-03-10 12:45:00,140.961,141.038,140.958,141.01,1393899999.0
2006-03-10 13:00:00,141.013,141.045,140.957,141.024,1094399997.0
2006-03-10 13:15:00,141.022,141.063,141.009,141.052,1357200000.0
2006-03-10 13:30:00,141.057,141.066,141.016,141.066,1502499996.0
2006-03-10 13:45:00,141.062,141.075,141.001,141.001,1095000006.0
2006-03-10 14:00:00,141.007,141.084,140.967,141.081,1276499991.0
2006-03-10 14:15:00,141.077,141.083,140.969,140.969,1164800001.0
2006-03-10 14:30:00,140.966,141.008,140.957,141.007,1726300005.0
2006-03-10 14:45:00,141.002,141.041,140.973,141.026,1420999997.0
2006-03-10 15:00:00,141.035,141.116,140.995,141.09,1526900008.0
2006-03-10 15:15:00,141.07,141.154,140.943,141.058,1170600000.0
2006-03-10 15:30:00,140.96,141.156,140.316,141.138,1214700002.0
2006-03-10 15:45:00,141.137,141.208,141.051,141.208,1332199996.0
2006-03-10 16:00:00,141.23,141.262,141.209,141.229,1663899987.0
2006-03-10 16:15:00,141.233,141.233,141.09,141.113,1581599995.0
2006-03-10 16:30:00,141.11,141.357,141.094,141.332,1267299999.0
2006-03-10 16:45:00,141.332,141.336,141.265,141.322,1335700002.0
2006-03-10 17:00:00,141.325,141.384,141.27,141.285,1944800004.0
2006-03-10 17:15:00,141.299,141.404,141.274,141.325,1578000004.0
2006-03-10 17:30:00,141.317,141.454,141.289,141.454,1434400005.0
2006-03-10 17:45:00,141.46,141.489,141.393,141.475,1612900003.0
2006-03-10 18:00:00,141.478,141.577,141.433,141.551,19025699960.0
2006-03-10 18:15:00,141.547,141.555,141.476,141.518,15731799972.0
2006-03-10 18:30:00,141.515,141.532,141.461,141.516,11932899991.0
2006-03-10 18:45:00,141.51,141.522,141.455,141.503,9463399986.0
2006-03-10 19:00:00,141.493,141.544,141.469,141.476,7388999991.0
2006-03-10 19:15:00,141.474,141.518,141.474,141.496,8567699989.0
2006-03-10 19:30:00,141.504,141.571,141.503,141.561,8763100004.0
2006-03-10 19:45:00,141.565,141.587,141.547,141.578,6193999989.0
2006-03-10 20:00:00,141.582,141.641,141.554,141.592,6962699986.0
2006-03-10 20:15:00,141.597,141.603,141.572,141.585,8249200006.0
2006-03-10 20:30:00,141.588,141.622,141.574,141.61,11768899996.0
2006-03-10 20:45:00,141.614,141.631,141.582,141.62,10487199951.0
2006-03-10 21:00:00,141.629,141.685,141.602,141.675,8659599980.0
2006-03-10 21:15:00,141.677,141.81,141.645,141.8,8574999979.0
2006-03-10 21:30:00,141.798,141.818,141.752,141.801,3993799992.0
2006-03-10 21:45:00,141.804,141.832,141.79,141.825,2426199997.0
2006-03-10 22:00:00,141.821,141.834,141.794,141.808,2874399997.0
2006-03-10 22:15:00,141.809,141.828,141.751,141.773,2992400004.0
2006-03-10 22:30:00,141.765,141.788,141.74,141.769,3204899987.0
2006-03-10 22:45:00,141.768,141.786,141.715,141.725,2523099990.0
2006-03-10 23:00:00,141.745,141.751,141.681,141.689,1186500001.0
2006-03-10 23:15:00,141.686,141.718,141.668,141.718,997199995.0
2006-03-10 23:30:00,141.716,141.729,141.686,141.693,1154499995.0
2006-03-10 23:45:00,141.7,141.799,141.696,141.721,1348000004.0
2006-03-13 00:00:00,141.629,141.645,141.04,141.05,1097299998.0
2006-03-13 00:15:00,141.09,141.631,141.09,141.618,1465799992.0
2006-03-13 00:30:00,141.62,141.627,141.561,141.608,1424900011.0
2006-03-13 00:45:00,141.609,141.64,141.579,141.625,1336799992.0
2006-03-13 01:00:00,141.624,141.707,141.61,141.69,1399699995.0
2006-03-13 01:15:00,141.704,141.771,141.693,141.771,1330099990.0
2006-03-13 01:30:00,141.77,141.829,141.749,141.822,1438100001.0
2006-03-13 01:45:00,141.819,141.881,141.798,141.845,1635699986.0
2006-03-13 02:00:00,141.828,141.828,141.707,141.718,1252000003.0
2006-03-13 02:15:00,141.727,141.828,141.72,141.741,1134099998.0
2006-03-13 02:30:00,141.742,141.887,141.739,141.817,1294499998.0
2006-03-13 02:45:00,141.833,141.896,141.817,141.842,1230300000.0
2006-03-13 03:00:00,141.844,141.878,141.81,141.823,1373400003.0
2006-03-13 03:15:00,141.821,141.941,141.81,141.935,1145299994.0
2006-03-13 03:30:00,141.934,141.965,141.762,141.765,1270799997.0
2006-03-13 03:45:00,141.76,141.874,141.746,141.871,1401800005.0
2006-03-13 04:00:00,141.871,141.981,141.85,141.97,1313899992.0
2006-03-13 04:15:00,141.963,142.028,141.925,141.957,1254300008.0
2006-03-13 04:30:00,141.971,142.018,141.948,141.989,1307799998.0
2006-03-13 04:45:00,141.988,142.049,141.988,142.003,1255900006.0
2006-03-13 05:00:00,142.0,142.047,141.957,142.03,1138899995.0
2006-03-13 05:15:00,142.037,142.063,142.0,142.063,1245699992.0
2006-03-13 05:30:00,142.058,142.067,141.966,142.045,1227099994.0
2006-03-13 05:45:00,142.047,142.072,142.017,142.059,1179599996.0
2006-03-13 06:00:00,142.052,142.067,142.021,142.022,1772300004.0
2006-03-13 06:15:00,142.022,142.045,141.96,141.98,1385100002.0
2006-03-13 06:30:00,141.987,141.996,141.91,141.91,1349299994.0
2006-03-13 06:45:00,141.916,141.956,141.91,141.94,1365200000.0
2006-03-13 07:00:00,141.952,141.995,141.946,141.969,1247700004.0
2006-03-13 07:15:00,141.965,142.015,141.911,141.914,1137999992.0
2006-03-13 07:30:00,141.901,141.927,141.86,141.898,1524499991.0
2006-03-13 07:45:00,141.89,141.904,141.863,141.896,1094200000.0
2006-03-13 08:00:00,141.902,141.971,141.89,141.94,1386999993.0
2006-03-13 08:15:00,141.941,141.955,141.916,141.94,1276799990.0
2006-03-13 08:30:00,141.938,141.949,141.891,141.933,1506699993.0
2006-03-13 08:45:00,141.935,141.946,141.887,141.942,1419499991.0
2006-03-13 09:00:00,141.939,141.985,141.908,141.945,1300600000.0
2006-03-13 09:15:00,141.955,142.024,141.934,141.934,1260299995.0
2006-03-13 09:30:00,141.934,142.177,141.934,142.115,1562299996.0
2006-03-13 09:45:00,142.119,142.129,142.023,142.084,1318399999.0
2006-03-13 10:00:00,142.087,142.124,142.064,142.099,1440399998.0
2006-03-13 10:15:00,142.095,142.163,142.08,142.121,1526399995.0
2006-03-13 10:30:00,142.115,142.133,142.042,142.053,1411599989.0
2006-03-13 10:45:00,142.068,142.071,141.897,141.916,1450199996.0
2006-03-13 11:00:00,141.908,141.934,141.834,141.874,1454099991.0
2006-03-13 11:15:00,141.874,141.913,141.85,141.89,1439199990.0
2006-03-13 11:30:00,141.89,141.916,141.873,141.9,1474999999.0
2006-03-13 11:45:00,141.898,141.902,141.845,141.888,1434799999.0
2006-03-13 12:00:00,141.883,141.883,141.726,141.749,1624399994.0
2006-03-13 12:15:00,141.75,141.77,141.722,141.733,1463600002.0
2006-03-13 12:30:00,141.735,141.807,141.735,141.795,1070500010.0
2006-03-13 12:45:00,141.809,141.839,141.796,141.813,1389800006.0
2006-03-13 13:00:00,141.816,141.826,141.78,141.808,1143999999.0
2006-03-13 13:15:00,141.805,141.833,141.791,141.833,1456899993.0
2006-03-13 13:30:00,141.837,141.925,141.816,141.918,1399899996.0
2006-03-13 13:45:00,141.919,141.947,141.79,141.79,1227799995.0
2006-03-13 14:00:00,141.8,141.871,141.8,141.833,1474899999.0
2006-03-13 14:15:00,141.842,141.948,141.83,141.908,1327199995.0
2006-03-13 14:30:00,141.908,141.948,141.903,141.939,1791899999.0
2006-03-13 14:45:00,141.926,141.948,141.903,141.944,1514899998.0
2006-03-13 15:00:00,141.967,141.977,141.903,141.917,1343699995.0
2006-03-13 15:15:00,141.924,142.006,141.915,141.987,1520299996.0
2006-03-13 15:30:00,141.987,142.023,141.98,142.001,1445800001.0
2006-03-13 15:45:00,142.008,142.075,141.939,142.072,1304899993.0
2006-03-13 16:00:00,142.061,142.061,142.013,142.034,1567899986.0
2006-03-13 16:15:00,142.03,142.042,142.008,142.03,1466600013.0
2006-03-13 16:30:00,142.038,142.047,141.994,141.995,1442999990.0
2006-03-13 16:45:00,141.998,142.0,141.922,141.947,1072799999.0
2006-03-13 17:00:00,141.955,141.988,141.948,141.973,1511500005.0
2006-03-13 17:15:00,141.965,142.084,141.959,142.075,1300299998.0
2006-03-13 17:30:00,142.082,142.151,142.07,142.125,1413499997.0
2006-03-13 17:45:00,142.124,142.127,142.045,142.09,1234100004.0
2006-03-13 18:00:00,142.086,142.13,142.051,142.094,19661799980.0
2006-03-13 18:15:00,142.097,142.147,142.056,142.145,16149599999.0
2006-03-13 18:30:00,142.143,142.154,142.099,142.126,11601599974.0
2006-03-13 18:45:00,142.125,142.16,142.082,142.117,9603799979.0
2006-03-13 19:00:00,142.114,142.131,142.067,142.081,7553299983.0
2006-03-13 19:15:00,142.072,142.171,142.072,142.133,8738500007.0
2006-03-13 19:30:00,142.135,142.14,142.077,142.085,8732999982.0
2006-03-13 19:45:00,142.085,142.138,142.074,142.118,6086899982.0
2006-03-13 20:00:00,142.125,142.13,142.062,142.089,6841999989.0
2006-03-13 20:15:00,142.099,142.147,142.086,142.138,8333699998.0
2006-03-13 20:30:00,142.134,142.166,142.104,142.15,10776399981.0
2006-03-13 20:45:00,142.155,142.178,142.133,142.145,10649299972.0
2006-03-13 21:00:00,142.146,142.217,142.115,142.202,8307499975.0
2006-03-13 21:15:00,142.199,142.297,142.185,142.277,8145700008.0
2006-03-13 21:30:00,142.267,142.318,142.228,142.239,4397799988.0
2006-03-13 21:45:00,142.237,142.301,142.223,142.275,2452399992.0
2006-03-13 22:00:00,142.275,142.275,142.202,142.227,3184500009.0
2006-03-13 22:15:00,142.226,142.257,142.131,142.131,2753900007.0
2006-03-13 22:30:00,142.136,142.153,142.1,142.112,3530200005.0
2006-03-13 22:45:00,142.11,142.128,142.073,142.092,2622500000.0
2006-03-13 23:00:00,142.116,142.126,142.056,142.088,1348499991.0
2006-03-13 23:15:00,142.092,142.122,142.084,142.117,1292900001.0
2006-03-13 23:30:00,142.118,142.157,142.095,142.123,1262800006.0
2006-03-13 23:45:00,142.108,142.12,142.014,142.037,1428200006.0
2006-03-14 00:00:00,142.022,142.035,141.938,141.971,1440100003.0
2006-03-14 00:15:00,141.963,142.053,141.937,142.053,1585399992.0
2006-03-14 00:30:00,142.058,142.08,142.004,142.028,1459799997.0
2006-03-14 00:45:00,142.035,142.039,141.982,142.005,1226699994.0
2006-03-14 01:00:00,142.005,142.031,141.914,141.914,1487899986.0
2006-03-14 01:15:00,141.896,141.941,141.854,141.938,1278199999.0
2006-03-14 01:30:00,141.934,141.982,141.864,141.965,1469299994.0
2006-03-14 01:45:00,141.955,141.991,141.88,141.99,1110400006.0
2006-03-14 02:00:00,141.992,142.052,141.974,142.018,1590100001.0
2006-03-14 02:15:00,142.027,142.072,142.022,142.03,1425999998.0
2006-03-14 02:30:00,142.028,142.052,141.987,141.989,1415300002.0
2006-03-14 02:45:00,141.973,141.983,141.839,141.855,1360699999.0
2006-03-14 03:00:00,141.861,141.878,141.744,141.793,1359399993.0
2006-03-14 03:15:00,141.786,141.799,141.686,141.689,1328999991.0
2006-03-14 03:30:00,141.681,141.778,141.675,141.773,1229399994.0
2006-03-14 03:45:00,141.778,141.822,141.749,141.79,1231100001.0
2006-03-14 04:00:00,141.779,141.86,141.77,141.859,1246300000.0
2006-03-14 04:15:00,141.864,141.914,141.859,141.887,1514600002.0
2006-03-14 04:30:00,141.899,141.899,141.833,141.865,1104300001.0
2006-03-14 04:45:00,141.87,141.902,141.861,141.861,1086700004.0
2006-03-14 05:00:00,141.857,141.879,141.825,141.85,1322399994.0
2006-03-14 05:15:00,141.85,141.878,141.834,141.862,1479499989.0
2006-03-14 05:30:00,141.858,141.913,141.849,141.909,1098699997.0
2006-03-14 05:45:00,141.92,141.942,141.815,141.84,1299000002.0
2006-03-14 06:00:00,141.832,141.847,141.774,141.847,1307200004.0
2006-03-14 06:15:00,141.862,141.927,141.846,141.912,1197199998.0
2006-03-14 06:30:00,141.905,141.951,141.861,141.885,1300099995.0
2006-03-14 06:45:00,141.887,141.932,141.863,141.892,1336200000.0
2006-03-14 07:00:00,141.897,141.929,141.89,141.923,1774899998.0
2006-03-14 07:15:00,141.927,141.942,141.822,141.841,1070899993.0
2006-03-14 07:30:00,141.842,141.891,141.825,141.889,1178499999.0
2006-03-14 07:45:00,141.88,141.906,141.849,141.85,1496799993.0
2006-03-14 08:00:00,141.833,141.874,141.804,141.822,1202999992.0
2006-03-14 08:15:00,141.822,141.822,141.761,141.778,1329399999.0
2006-03-14 08:30:00,141.778,141.804,141.748,141.763,1581499997.0
2006-03-14 08:45:00,141.764,141.834,141.761,141.811,1478200002.0
2006-03-14 09:00:00,141.809,141.839,141.745,141.795,1451799985.0
2006-03-14 09:15:00,141.794,141.939,141.788,141.92,1067099993.0
2006-03-14 09:30:00,141.916,141.942,141.874,141.935,1471999993.0
2006-03-14 09:45:00,141.948,141.954,141.903,141.942,1277299998.0
2006-03-14 10:00:00,141.937,142.053,141.935,141.975,1501699997.0
2006-03-14 10:15:00,141.974,142.02,141.934,142.017,1445299999.0
2006-03-14 10:30:00,142.018,142.018,141.909,141.935,1684700000.0
2006-03-14 10:45:00,141.945,142.004,141.913,141.973,1269000004.0
2006-03-14 11:00:00,141.985,141.998,141.942,141.96,1473000001.0
2006-03-14 11:15:00,141.95,142.004,141.86,141.862,1554599995.0
2006-03-14 11:30:00,141.864,141.888,141.778,141.803,1485999994.0
2006-03-14 11:45:00,141.8,141.816,141.73,141.744,1518300004.0
2006-03-14 12:00:00,141.713,141.713,141.592,141.622,1486199993.0
2006-03-14 12:15:00,141.616,141.66,141.598,141.638,1204399998.0
2006-03-14 12:30:00,141.64,141.649,141.593,141.618,1271399994.0
2006-03-14 12:45:00,141.634,141.658,141.531,141.543,1309799991.0
2006-03-14 13:00:00,141.549,141.561,141.441,141.503,1180599995.0
2006-03-14 13:15:00,141.508,141.517,141.436,141.473,1270099995.0
2006-03-14 13:30:00,141.467,141.475,141.306,141.342,1722000000.0
2006-03-14 13:45:00,141.343,141.356,141.265,141.272,1267699999.0
2006-03-14 14:00:00,141.281,141.367,141.28,141.35,1444800000.0
2006-03-14 14:15:00,141.347,141.46,141.326,141.455,1213800007.0
2006-03-14 14:30:00,141.443,141.454,141.395,141.415,1214899997.0
2006-03-14 14:45:00,141.41,141.438,141.368,141.418,1444299997.0
2006-03-14 15:00:00,141.427,141.431,141.274,141.282,1400900007.0
2006-03-14 15:15:00,141.27,141.371,141.256,141.33,1398500010.0
2006-03-14 15:30:00,141.327,141.415,141.235,141.235,1602700004.0
2006-03-14 15:45:00,141.224,141.236,141.087,141.16,1689300001.0
2006-03-14 16:00:00,141.159,141.159,141.067,141.075,1241900001.0
2006-03-14 16:15:00,141.075,141.175,141.066,141.152,1398099997.0
2006-03-14 16:30:00,141.158,141.162,141.015,141.023,1473799991.0
2006-03-14 16:45:00,141.017,141.181,140.989,141.163,1795600005.0
2006-03-14 17:00:00,141.177,141.266,141.163,141.212,1372499999.0
2006-03-14 17:15:00,141.208,141.273,141.178,141.248,1223599999.0
2006-03-14 17:30:00,141.252,141.344,141.2,141.285,1455100002.0
2006-03-14 17:45:00,141.29,141.302,141.16,141.16,1356300001.0
2006-03-14 18:00:00,141.162,141.237,141.09,141.202,19378899926.0
2006-03-14 18:15:00,141.198,141.224,141.047,141.063,15431899950.0
2006-03-14 18:30:00,141.067,141.197,141.067,141.186,11226999978.0
2006-03-14 18:45:00,141.188,141.211,141.062,141.103,9695699985.0
2006-03-14 19:00:00,141.107,141.132,140.994,141.032,7512499998.0
2006-03-14 19:15:00,141.026,141.045,140.945,140.967,9241299980.0
2006-03-14 19:30:00,140.97,141.038,140.964,140.998,8419799975.0
2006-03-14 19:45:00,141.002,141.102,141.002,141.081,5915299996.0
2006-03-14 20:00:00,141.088,141.169,141.076,141.165,6593299989.0
2006-03-14 20:15:00,141.17,141.18,141.131,141.166,7377599993.0
2006-03-14 20:30:00,141.161,141.216,141.122,141.198,11229700005.0
2006-03-14 20:45:00,141.204,141.204,141.093,141.111,11027099959.0
2006-03-14 21:00:00,141.115,141.137,141.086,141.127,8029399970.0
2006-03-14 21:15:00,141.13,141.144,141.107,141.133,8578099993.0
2006-03-14 21:30:00,141.133,141.17,141.12,141.148,4080699989.0
2006-03-14 21:45:00,141.148,141.167,141.118,141.15,2424400001.0
2006-03-14 22:00:00,141.148,141.158,141.09,141.098,2910899997.0
2006-03-14 22:15:00,141.1,141.134,141.063,141.127,2998199998.0
2006-03-14 22:30:00,141.125,141.191,141.105,141.171,3449999995.0
2006-03-14 22:45:00,141.172,141.233,141.153,141.179,2644700003.0
2006-03-14 23:00:00,141.205,141.207,141.156,141.175,1109699999.0
2006-03-14 23:15:00,141.182,141.22,141.168,141.22,1052899996.0
2006-03-14 23:30:00,141.222,141.273,141.206,141.255,1530799996.0
2006-03-14 23:45:00,141.258,141.272,141.189,141.256,1410000008.0
2006-03-15 00:00:00,141.242,141.364,141.183,141.316,1739999986.0
2006-03-15 00:15:00,141.337,141.381,141.262,141.362,1411599994.0
2006-03-15 00:30:00,141.36,141.369,141.254,141.263,1668099997.0
2006-03-15 00:45:00,141.269,141.298,141.253,141.276,1216000000.0
2006-03-15 01:00:00,141.278,141.376,141.278,141.32,1150000005.0
2006-03-15 01:15:00,141.316,141.332,141.288,141.332,1556700000.0
2006-03-15 01:30:00,141.342,141.411,141.338,141.377,1392899997.0
2006-03-15 01:45:00,141.376,141.419,141.338,141.397,1237199999.0
2006-03-15 02:00:00,141.396,141.476,141.359,141.472,1564899995.0
2006-03-15 02:15:00,141.471,141.5,141.446,141.495,1411799995.0
2006-03-15 02:30:00,141.491,141.506,141.381,141.395,1349399994.0
2006-03-15 02:45:00,141.387,141.452,141.377,141.402,1226999999.0
2006-03-15 03:00:00,141.406,141.406,141.139,141.176,1376199996.0
2006-03-15 03:15:00,141.186,141.216,141.104,141.215,1451899992.0
2006-03-15 03:30:00,141.201,141.23,141.183,141.192,1230599999.0
2006-03-15 03:45:00,141.199,141.298,141.186,141.277,1116200007.0
2006-03-15 04:00:00,141.278,141.341,141.262,141.329,1391099997.0
2006-03-15 04:15:00,141.319,141.32,141.264,141.304,1166900006.0
2006-03-15 04:30:00,141.303,141.327,141.272,141.31,1349699993.0
2006-03-15 04:45:00,141.311,141.336,141.264,141.299,1255699998.0
2006-03-15 05:00:00,141.289,141.305,141.256,141.287,1511299990.0
2006-03-15 05:15:00,141.291,141.298,141.229,141.25,1130400003.0
2006-03-15 05:30:00,141.235,141.262,141.145,141.187,1405900001.0
2006-03-15 05:45:00,141.19,141.197,141.128,141.18,1512799998.0
2006-03-15 06:00:00,141.181,141.222,141.181,141.21,1467999996.0
2006-03-15 06:15:00,141.214,141.278,141.191,141.228,917599999.0
2006-03-15 06:30:00,141.229,141.252,141.162,141.165,1279899994.0
2006-03-15 06:45:00,141.17,141.202,141.156,141.183,1281499990.0
2006-03-15 07:00:00,141.188,141.224,141.162,141.206,1332799992.0
2006-03-15 07:15:00,141.195,141.222,141.153,141.215,1232100001.0
2006-03-15 07:30:00,141.21,141.251,141.199,141.237,1477000004.0
2006-03-15 07:45:00,141.232,141.249,141.21,141.228,1454700000.0
2006-03-15 08:00:00,141.222,141.261,141.212,141.236,1442699996.0
2006-03-15 08:15:00,141.238,141.245,141.202,141.229,1127600001.0
2006-03-15 08:30:00,141.226,141.28,141.206,141.28,1733199995.0
2006-03-15 08:45:00,141.28,141.317,141.253,141.31,1308800004.0
2006-03-15 09:00:00,141.307,141.327,141.285,141.296,1336799993.0
2006-03-15 09:15:00,141.291,141.352,141.28,141.343,1320899984.0
2006-03-15 09:30:00,141.343,141.367,141.308,141.33,1270699991.0
2006-03-15 09:45:00,141.339,141.343,141.28,141.343,1359200006.0
2006-03-15 10:00:00,141.349,141.371,141.281,141.321,1290200008.0
2006-03-15 10:15:00,141.329,141.375,141.329,141.359,1487499995.0
2006-03-15 10:30:00,141.36,141.42,141.349,141.37,1569899994.0
2006-03-15 10:45:00,141.369,141.379,141.342,141.368,1631999994.0
2006-03-15 11:00:00,141.381,141.402,141.314,141.333,1291400003.0
2006-03-15 11:15:00,141.32,141.469,141.32,141.46,1243400000.0
2006-03-15 11:30:00,141.467,141.479,141.384,141.392,1376300001.0
2006-03-15 11:45:00,141.397,141.415,141.349,141.387,1438999998.0
2006-03-15 12:00:00,141.382,141.466,141.363,141.46,1350499994.0
2006-03-15 12:15:00,141.453,141.468,141.383,141.407,1480300000.0
2006-03-15 12:30:00,141.414,141.424,141.389,141.4,1164800000.0
2006-03-15 12:45:00,141.408,141.427,141.367,141.367,1461000009.0
2006-03-15 13:00:00,141.363,141.363,141.308,141.338,1171099998.0
2006-03-15 13:15:00,141.333,141.349,141.283,141.326,1117999996.0
2006-03-15 13:30:00,141.328,141.355,141.308,141.355,1272499993.0
2006-03-15 13:45:00,141.361,141.434,141.35,141.426,962400005.0
2006-03-15 14:00:00,141.429,141.441,141.361,141.395,1288699999.0
2006-03-15 14:15:00,141.397,141.414,141.375,141.406,1500100003.0
2006-03-15 14:30:00,141.402,141.457,141.365,141.388,1817300005.0
2006-03-15 14:45:00,141.383,141.396,141.304,141.332,1360300002.0
2006-03-15 15:00:00,141.336,141.342,141.275,141.284,1635499999.0
2006-03-15 15:15:00,141.257,141.293,141.225,141.263,1224799998.0
2006-03-15 15:30:00,141.25,141.315,141.214,141.25,1612099996.0
2006-03-15 15:45:00,141.257,141.296,141.214,141.246,1408799993.0
2006-03-15 16:00:00,141.257,141.312,141.171,141.269,1380799988.0
2006-03-15 16:15:00,141.269,141.38,141.261,141.328,1683800002.0
2006-03-15 16:30:00,141.332,141.373,141.222,141.245,1297199993.0
2006-03-15 16:45:00,141.233,141.318,141.134,141.314,1481000001.0
2006-03-15 17:00:00,141.319,141.38,141.297,141.38,1618000006.0
2006-03-15 17:15:00,141.367,141.375,141.282,141.308,1305799998.0
2006-03-15 17:30:00,141.31,141.401,141.31,141.36,1616800000.0
2006-03-15 17:45:00,141.357,141.452,141.333,141.434,1408200008.0
2006-03-15 18:00:00,141.424,141.479,141.31,141.425,19445899973.0
2006-03-15 18:15:00,141.422,141.425,141.341,141.387,15940199974.0
2006-03-15 18:30:00,141.38,141.408,141.277,141.34,11450699985.0
2006-03-15 18:45:00,141.335,141.358,141.253,141.269,9211199999.0
2006-03-15 19:00:00,141.263,141.436,141.262,141.423,8078099989.0
2006-03-15 19:15:00,141.416,141.416,141.357,141.389,8822700001.0
2006-03-15 19:30:00,141.398,141.414,141.363,141.405,8999800014.0
2006-03-15 19:45:00,141.405,141.412,141.362,141.392,6455299997.0
2006-03-15 20:00:00,141.4,141.445,141.385,141.408,6463399993.0
2006-03-15 20:15:00,141.417,141.5,141.405,141.465,7828099984.0
2006-03-15 20:30:00,141.461,141.469,141.423,141.434,11100299991.0
2006-03-15 20:45:00,141.448,141.495,141.436,141.489,10671999979.0
2006-03-15 21:00:00,141.489,141.563,141.47,141.533,8450799983.0
2006-03-15 21:15:00,141.531,141.537,141.47,141.485,7783799989.0
2006-03-15 21:30:00,141.481,141.582,141.468,141.532,3809599996.0
2006-03-15 21:45:00,141.532,141.623,141.531,141.599,2028799992.0
2006-03-15 22:00:00,141.597,141.626,141.567,141.598,2854999998.0
2006-03-15 22:15:00,141.597,141.603,141.529,141.541,2818899997.0
2006-03-15 22:30:00,141.532,141.562,141.521,141.551,3107100006.0
2006-03-15 22:45:00,141.553,141.578,141.529,141.536,2484199993.0
2006-03-15 23:00:00,141.554,141.58,141.549,141.57,1219799990.0
2006-03-15 23:15:00,141.575,141.649,141.564,141.624,1445299998.0
2006-03-15 23:30:00,141.63,141.662,141.63,141.644,1351700003.0
2006-03-15 23:45:00,141.641,141.655,141.617,141.652,1281699997.0
2006-03-16 00:00:00,141.642,141.667,141.56,141.613,1477699995.0
2006-03-16 00:15:00,141.65,141.661,141.561,141.574,1616800002.0
2006-03-16 00:30:00,141.572,141.666,141.563,141.665,1233799992.0
2006-03-16 00:45:00,141.677,141.726,141.638,141.665,1164399995.0
2006-03-16 01:00:00,141.662,141.753,141.642,141.737,1304499995.0
2006-03-16 01:15:00,141.751,141.836,141.722,141.827,1611900006.0
2006-03-16 01:30:00,141.822,141.822,141.755,141.779,1521599996.0
2006-03-16 01:45:00,141.783,141.847,141.779,141.835,1375899994.0
2006-03-16 02:00:00,141.833,141.88,141.829,141.851,1285499997.0
2006-03-16 02:15:00,141.856,141.891,141.757,141.801,1291899997.0
2006-03-16 02:30:00,141.801,141.92,141.785,141.844,1346499995.0
2006-03-16 02:45:00,141.853,141.903,141.844,141.855,1342700010.0
2006-03-16 03:00:00,141.86,141.866,141.686,141.775,1460999999.0
2006-03-16 03:15:00,141.766,141.804,141.74,141.773,1553699987.0
2006-03-16 03:30:00,141.77,141.836,141.761,141.815,1289400001.0
2006-03-16 03:45:00,141.823,141.85,141.792,141.812,924300001.0
2006-03-16 04:00:00,141.818,141.825,141.713,141.727,1199999993.0
2006-03-16 04:15:00,141.717,141.794,141.677,141.688,1159400005.0
2006-03-16 04:30:00,141.692,141.692,141.643,141.653,1144999999.0
2006-03-16 04:45:00,141.653,141.668,141.625,141.661,1147599994.0
2006-03-16 05:00:00,141.66,141.707,141.645,141.704,1312600005.0
2006-03-16 05:15:00,141.711,141.711,141.67,141.695,1153400003.0
2006-03-16 05:30:00,141.684,141.706,141.673,141.691,788599993.0
2006-03-16 05:45:00,141.692,141.725,141.689,141.71,996599998.0
2006-03-16 06:00:00,141.702,141.718,141.642,141.675,1265600007.0
2006-03-16 06:15:00,141.674,141.684,141.62,141.641,1425699991.0
2006-03-16 06:30:00,141.637,141.851,141.62,141.827,1200299999.0
2006-03-16 06:45:00,141.828,141.937,141.695,141.753,1509999999.0
2006-03-16 07:00:00,141.772,141.797,141.686,141.731,1333700000.0
2006-03-16 07:15:00,141.729,141.839,141.729,141.838,1305000009.0
2006-03-16 07:30:00,141.831,141.836,141.742,141.753,1371299996.0
2006-03-16 07:45:00,141.751,141.813,141.751,141.79,1141800001.0
2006-03-16 08:00:00,141.778,141.854,141.727,141.846,1150600010.0
2006-03-16 08:15:00,141.842,141.903,141.797,141.899,1555499999.0
2006-03-16 08:30:00,141.906,141.968,141.865,141.908,1606499995.0
2006-03-16 08:45:00,141.915,141.97,141.876,141.933,1682699997.0
2006-03-16 09:00:00,141.926,141.932,141.85,141.885,1615200002.0
2006-03-16 09:15:00,141.879,141.883,141.803,141.805,1363299998.0
2006-03-16 09:30:00,141.816,141.867,141.761,141.772,1054199998.0
2006-03-16 09:45:00,141.777,141.865,141.748,141.865,1756399990.0
2006-03-16 10:00:00,141.869,141.901,141.825,141.892,1378299997.0
2006-03-16 10:15:00,141.891,141.906,141.863,141.903,1412099999.0
2006-03-16 10:30:00,141.904,141.904,141.845,141.881,1444900001.0
2006-03-16 10:45:00,141.88,141.924,141.847,141.919,1340500007.0
2006-03-16 11:00:00,141.918,141.997,141.913,141.997,1576799998.0
2006-03-16 11:15:00,141.986,142.021,141.949,141.95,1392600005.0
2006-03-16 11:30:00,141.943,141.996,141.89,141.968,1582299996.0
2006-03-16 11:45:00,141.963,142.012,141.954,141.968,1450700002.0
2006-03-16 12:00:00,141.964,141.984,141.908,141.972,1767999996.0
2006-03-16 12:15:00,141.96,142.032,141.93,141.992,1304400000.0
2006-03-16 12:30:00,141.986,142.042,141.983,142.029,1286599999.0
2006-03-16 12:45:00,142.039,142.074,141.993,142.017,1228299993.0
2006-03-16 13:00:00,142.025,142.058,141.996,142.032,1123800001.0
2006-03-16 13:15:00,142.031,142.042,141.979,142.035,1581200007.0
2006-03-16 13:30:00,142.035,142.075,142.017,142.031,1395499999.0
2006-03-16 13:45:00,142.033,142.033,141.922,141.934,1094199992.0
2006-03-16 14:00:00,141.944,141.949,141.898,141.919,1446100004.0
2006-03-16 14:15:00,141.92,141.977,141.905,141.956,1423399995.0
2006-03-16 14:30:00,141.949,142.008,141.914,141.982,1363399992.0
2006-03-16 14:45:00,141.98,142.109,141.96,142.09,1295699997.0
2006-03-16 15:00:00,142.105,142.111,142.009,142.03,1773599991.0
2006-03-16 15:15:00,142.025,142.245,142.025,142.14,1604899987.0
2006-03-16 15:30:00,142.165,142.298,142.086,142.134,1414799988.0
2006-03-16 15:45:00,142.148,142.177,142.053,142.157,1625599998.0
2006-03-16 16:00:00,142.147,142.18,142.086,142.147,1521000005.0
2006-03-16 16:15:00,142.139,142.201,142.114,142.129,1247199992.0
2006-03-16 16:30:00,142.134,142.174,142.096,142.112,1591999992.0
2006-03-16 16:45:00,142.12,142.214,142.115,142.191,1271000005.0
2006-03-16 17:00:00,142.203,142.232,142.12,142.155,1477699999.0
2006-03-16 17:15:00,142.167,142.345,142.161,142.345,1677500000.0
2006-03-16 17:30:00,142.348,142.393,142.235,142.268,1290999996.0
2006-03-16 17:45:00,142.266,142.326,142.233,142.315,1468999995.0
2006-03-16 18:00:00,142.315,142.42,142.287,142.325,19614000023.0
2006-03-16 18:15:00,142.331,142.363,142.314,142.347,15905599979.0
2006-03-16 18:30:00,142.344,142.436,142.328,142.355,10894200003.0
2006-03-16 18:45:00,142.353,142.386,142.287,142.312,9483299969.0
2006-03-16 19:00:00,142.315,142.412,142.279,142.299,7795499998.0
2006-03-16 19:15:00,142.291,142.388,142.277,142.333,8651999972.0
2006-03-16 19:30:00,142.34,142.426,142.34,142.413,8811699991.0
2006-03-16 19:45:00,142.416,142.447,142.307,142.338,6847200007.0
2006-03-16 20:00:00,142.355,142.45,142.341,142.375,6794099985.0
2006-03-16 20:15:00,142.375,142.38,142.327,142.335,7947799994.0
2006-03-16 20:30:00,142.333,142.423,142.302,142.394,11366900010.0
2006-03-16 20:45:00,142.39,142.416,142.327,142.332,10901499972.0
2006-03-16 21:00:00,142.335,142.365,142.259,142.353,8358999988.0
2006-03-16 21:15:00,142.355,142.368,142.23,142.232,7943199977.0
2006-03-16 21:30:00,142.23,142.275,142.226,142.268,3970200002.0
2006-03-16 21:45:00,142.27,142.29,142.225,142.248,2362099999.0
2006-03-16 22:00:00,142.257,142.281,142.2,142.2,2720699994.0
2006-03-16 22:15:00,142.204,142.253,142.194,142.211,2578999994.0
2006-03-16 22:30:00,142.207,142.265,142.168,142.252,3153999990.0
2006-03-16 22:45:00,142.254,142.277,142.22,142.23,2663699988.0
2006-03-16 23:00:00,142.252,142.268,142.222,142.257,1577599995.0
2006-03-16 23:15:00,142.26,142.321,142.241,142.3,1377000001.0
2006-03-16 23:30:00,142.298,142.298,142.238,142.252,978699996.0
2006-03-16 23:45:00,142.243,142.291,142.221,142.282,1194299991.0
2006-03-17 00:00:00,142.267,142.353,142.25,142.319,1376400000.0
2006-03-17 00:15:00,142.325,142.337,142.244,142.278,1571799997.0
2006-03-17 00:30:00,142.273,142.28,142.181,142.228,1386500001.0
2006-03-17 00:45:00,142.232,142.286,142.203,142.265,1424499992.0
2006-03-17 01:00:00,142.265,142.316,142.245,142.259,1301400000.0
2006-03-17 01:15:00,142.268,142.322,142.255,142.305,1850500002.0
2006-03-17 01:30:00,142.298,142.319,142.255,142.29,1378999990.0
2006-03-17 01:45:00,142.287,142.319,142.264,142.28,1298999993.0
2006-03-17 02:00:00,142.278,142.303,142.234,142.24,1700699999.0
2006-03-17 02:15:00,142.248,142.288,142.231,142.254,1437699992.0
2006-03-17 02:30:00,142.262,142.302,142.134,142.152,1402399998.0
2006-03-17 02:45:00,142.155,142.194,141.986,142.029,1480699998.0
2006-03-17 03:00:00,142.039,142.104,142.016,142.064,1072800000.0
2006-03-17 03:15:00,142.074,142.15,142.07,142.103,1466100000.0
2006-03-17 03:30:00,142.098,142.113,142.057,142.107,1314099999.0
2006-03-17 03:45:00,142.11,142.132,142.092,142.107,1105000002.0
2006-03-17 04:00:00,142.116,142.153,142.093,142.117,1121900001.0
2006-03-17 04:15:00,142.118,142.121,142.052,142.063,1297899997.0
2006-03-17 04:30:00,142.038,142.107,141.953,142.095,1436999995.0
2006-03-17 04:45:00,142.109,142.158,142.1,142.112,1550299994.0
2006-03-17 05:00:00,142.125,142.178,142.111,142.178,1516699996.0
2006-03-17 05:15:00,142.179,142.191,142.11,142.128,1251999993.0
2006-03-17 05:30:00,142.119,142.128,142.083,142.098,1108799993.0
2006-03-17 05:45:00,142.1,142.144,142.07,142.087,1461299992.0
2006-03-17 06:00:00,142.082,142.102,142.045,142.085,1482599988.0
2006-03-17 06:15:00,142.093,142.097,142.006,142.015,1343000000.0
2006-03-17 06:30:00,142.009,142.015,141.984,141.995,1267699995.0
2006-03-17 06:45:00,142.003,142.05,141.993,142.007,1480399991.0
2006-03-17 07:00:00,142.013,142.018,141.939,141.975,1435799995.0
2006-03-17 07:15:00,141.969,142.015,141.966,142.002,1310700000.0
2006-03-17 07:30:00,142.001,142.051,141.988,142.012,1206899994.0
2006-03-17 07:45:00,142.012,142.05,141.985,142.018,1180400001.0
2006-03-17 08:00:00,142.008,142.018,141.907,141.925,1374199999.0
2006-03-17 08:15:00,141.927,142.018,141.92,142.004,1354600003.0
2006-03-17 08:30:00,142.003,142.056,141.958,141.99,1570299996.0
2006-03-17 08:45:00,141.997,142.06,141.947,141.961,1466700001.0
2006-03-17 09:00:00,141.952,141.982,141.856,141.89,1408300002.0
2006-03-17 09:15:00,141.887,141.887,141.765,141.765,1394699994.0
2006-03-17 09:30:00,141.774,141.882,141.755,141.782,1365100002.0
2006-03-17 09:45:00,141.783,141.818,141.762,141.779,1670000004.0
2006-03-17 10:00:00,141.77,141.966,141.753,141.95,1272999997.0
2006-03-17 10:15:00,141.952,142.112,141.952,142.108,1635399997.0
2006-03-17 10:30:00,142.096,142.096,141.931,142.037,1283900001.0
2006-03-17 10:45:00,142.038,142.038,141.853,141.898,1366199998.0
2006-03-17 11:00:00,141.899,141.916,141.662,141.694,1238000003.0
2006-03-17 11:15:00,141.686,141.782,141.665,141.706,1455699999.0
2006-03-17 11:30:00,141.716,141.74,141.509,141.567,1529799996.0
2006-03-17 11:45:00,141.568,141.769,141.556,141.683,1576600001.0
2006-03-17 12:00:00,141.684,141.788,141.684,141.725,1359700000.0
2006-03-17 12:15:00,141.722,141.786,141.695,141.726,1270399993.0
2006-03-17 12:30:00,141.723,141.757,141.711,141.735,1270199998.0
2006-03-17 12:45:00,141.743,141.745,141.619,141.652,1417799989.0
2006-03-17 13:00:00,141.662,141.664,141.596,141.597,1247599997.0
2006-03-17 13:15:00,141.588,141.608,141.522,141.58,1556900002.0
2006-03-17 13:30:00,141.566,141.591,141.505,141.539,1323400005.0
2006-03-17 13:45:00,141.527,141.551,141.437,141.514,1192400001.0
2006-03-17 14:00:00,141.521,141.53,141.446,141.522,1417400001.0
2006-03-17 14:15:00,141.516,141.525,141.454,141.517,1647399998.0
2006-03-17 14:30:00,141.502,141.512,141.321,141.367,1577699992.0
2006-03-17 14:45:00,141.359,141.464,141.353,141.441,1233299997.0
2006-03-17 15:00:00,141.457,141.511,141.345,141.448,1541299988.0
2006-03-17 15:15:00,141.453,141.47,141.329,141.332,1410200001.0
2006-03-17 15:30:00,141.327,141.35,141.241,141.253,1477799996.0
2006-03-17 15:45:00,141.256,141.269,141.167,141.205,1443699998.0
2006-03-17 16:00:00,141.186,141.314,141.18,141.3,1266799996.0
2006-03-17 16:15:00,141.3,141.339,141.215,141.262,1671900002.0
2006-03-17 16:30:00,141.267,141.358,141.255,141.343,1367600006.0
2006-03-17 16:45:00,141.35,141.394,141.255,141.297,1281199995.0
2006-03-17 17:00:00,141.3,141.301,141.194,141.214,1483700000.0
2006-03-17 17:15:00,141.219,141.294,141.147,141.181,1508299998.0
2006-03-17 17:30:00,141.184,141.341,141.137,141.313,1451399997.0
2006-03-17 17:45:00,141.327,141.4,141.314,141.343,1252099999.0
2006-03-17 18:00:00,141.343,141.432,141.27,141.415,19346099955.0
2006-03-17 18:15:00,141.41,141.419,141.235,141.245,16524799982.0
2006-03-17 18:30:00,141.24,141.404,141.232,141.371,11566699981.0
2006-03-17 18:45:00,141.246,141.341,141.246,141.332,9354699987.0
2006-03-17 19:00:00,141.33,141.353,141.18,141.278,7520000001.0
2006-03-17 19:15:00,141.271,141.414,141.251,141.374,8944900005.0
2006-03-17 19:30:00,141.375,141.391,141.272,141.277,8555599995.0
2006-03-17 19:45:00,141.276,141.323,141.241,141.282,6201599979.0
2006-03-17 20:00:00,141.29,141.326,141.22,141.222,6506399984.0
2006-03-17 20:15:00,141.227,141.274,141.217,141.243,7869699971.0
2006-03-17 20:30:00,141.243,141.275,141.198,141.217,10860099991.0
2006-03-17 20:45:00,141.222,141.227,141.156,141.191,11767899977.0
2006-03-17 21:00:00,141.189,141.242,141.134,141.159,9181000004.0
2006-03-17 21:15:00,141.163,141.212,141.136,141.196,7922599976.0
2006-03-17 21:30:00,141.197,141.313,141.181,141.251,4302499983.0
2006-03-17 21:45:00,141.246,141.292,141.199,141.222,2507499991.0
2006-03-17 22:00:00,141.225,141.26,141.2,141.2,2838300002.0
2006-03-17 22:15:00,141.205,141.295,141.197,141.248,2430399989.0
2006-03-17 22:30:00,141.247,141.269,141.2,141.235,2987999994.0
2006-03-17 22:45:00,141.227,141.275,141.192,141.217,2546199989.0
2006-03-17 23:00:00,141.232,141.238,141.202,141.234,1227799997.0
2006-03-17 23:15:00,141.234,141.258,141.193,141.244,1266899995.0
2006-03-17 23:30:00,141.244,141.308,141.235,141.262,1011699999.0
2006-03-17 23:45:00,141.252,141.278,141.213,141.27,1315099998.0
2006-03-20 00:00:00,141.275,141.32,141.193,141.255,1237100005.0
2006-03-20 00:15:00,141.26,141.307,141.192,141.295,1407699994.0
2006-03-20 00:30:00,141.292,141.316,141.247,141.283,1289199994.0
2006-03-20 00:45:00,141.285,141.311,141.249,141.291,1527999996.0
2006-03-20 01:00:00,141.288,141.355,141.263,141.355,1738900003.0
2006-03-20 01:15:00,141.362,141.396,141.351,141.388,1400099996.0
2006-03-20 01:30:00,141.387,141.4,141.312,141.386,1785899993.0
2006-03-20 01:45:00,141.386,141.48,141.369,141.469,1266299998.0
2006-03-20 02:00:00,141.454,141.485,141.351,141.361,1367899998.0
2006-03-20 02:15:00,141.372,141.422,141.316,141.373,1338499997.0
2006-03-20 02:30:00,141.375,141.414,141.324,141.365,1271199999.0
2006-03-20 02:45:00,141.382,141.53,141.382,141.519,1434200003.0
2006-03-20 03:00:00,141.516,141.516,141.447,141.494,1417999998.0
2006-03-20 03:15:00,141.488,141.555,141.48,141.523,1196299999.0
2006-03-20 03:30:00,141.52,141.657,141.511,141.645,1196299994.0
2006-03-20 03:45:00,141.645,141.646,141.59,141.608,1199499999.0
2006-03-20 04:00:00,141.594,141.703,141.593,141.63,1235199999.0
2006-03-20 04:15:00,141.618,141.637,141.574,141.593,1400399998.0
2006-03-20 04:30:00,141.602,141.655,141.575,141.637,1304799999.0
2006-03-20 04:45:00,141.631,141.655,141.625,141.652,1297099998.0
2006-03-20 05:00:00,141.664,141.692,141.627,141.654,1389300008.0
2006-03-20 05:15:00,141.657,141.668,141.607,141.633,1143900008.0
2006-03-20 05:30:00,141.621,141.647,141.587,141.635,999599998.0
2006-03-20 05:45:00,141.637,141.659,141.596,141.61,875499997.0
2006-03-20 06:00:00,141.608,141.613,141.558,141.58,1250700001.0
2006-03-20 06:15:00,141.59,141.608,141.536,141.548,1043899998.0
2006-03-20 06:30:00,141.54,141.54,141.435,141.438,1235999998.0
2006-03-20 06:45:00,141.443,141.5,141.432,141.473,1401599995.0
2006-03-20 07:00:00,141.479,141.493,141.432,141.44,1638600001.0
2006-03-20 07:15:00,141.435,141.45,141.348,141.392,1300000002.0
2006-03-20 07:30:00,141.389,141.407,141.347,141.38,1531899994.0
2006-03-20 07:45:00,141.372,141.442,141.354,141.424,1179699995.0
2006-03-20 08:00:00,141.418,141.458,141.411,141.458,1139599998.0
2006-03-20 08:15:00,141.461,141.492,141.443,141.491,1350299996.0
2006-03-20 08:30:00,141.486,141.504,141.461,141.504,1561199997.0
2006-03-20 08:45:00,141.504,141.57,141.409,141.421,1750099995.0
2006-03-20 09:00:00,141.409,141.496,141.393,141.478,1359900005.0
2006-03-20 09:15:00,141.493,141.524,141.393,141.425,1450000015.0
2006-03-20 09:30:00,141.441,141.472,141.425,141.45,1549299996.0
2006-03-20 09:45:00,141.453,141.503,141.396,141.472,1409000007.0
2006-03-20 10:00:00,141.463,141.603,141.459,141.59,1425299998.0
2006-03-20 10:15:00,141.597,141.629,141.502,141.508,1620299991.0
2006-03-20 10:30:00,141.5,141.543,141.467,141.488,1455800002.0
2006-03-20 10:45:00,141.499,141.502,141.392,141.464,1401800000.0
2006-03-20 11:00:00,141.496,141.507,141.428,141.49,1379599993.0
2006-03-20 11:15:00,141.478,141.536,141.436,141.44,1542500000.0
2006-03-20 11:30:00,141.436,141.444,141.207,141.228,1523999988.0
2006-03-20 11:45:00,141.233,141.328,141.216,141.29,1654899997.0
2006-03-20 12:00:00,141.279,141.375,141.249,141.332,1807799990.0
2006-03-20 12:15:00,141.323,141.359,141.291,141.351,1445499989.0
2006-03-20 12:30:00,141.355,141.366,141.339,141.355,1349100002.0
2006-03-20 12:45:00,141.37,141.489,141.362,141.419,1329899994.0
2006-03-20 13:00:00,141.404,141.489,141.355,141.478,1161600003.0
2006-03-20 13:15:00,141.478,141.554,141.478,141.49,1271099997.0
2006-03-20 13:30:00,141.49,141.496,141.428,141.477,1155899991.0
2006-03-20 13:45:00,141.459,141.468,141.367,141.367,1346899991.0
2006-03-20 14:00:00,141.373,141.399,141.349,141.351,1298699997.0
2006-03-20 14:15:00,141.346,141.368,141.255,141.28,1248699995.0
2006-03-20 14:30:00,141.275,141.374,141.275,141.312,1342499996.0
2006-03-20 14:45:00,141.306,141.349,141.282,141.314,1337199998.0
2006-03-20 15:00:00,141.319,141.319,141.025,141.05,1289799997.0
2006-03-20 15:15:00,141.036,141.128,141.036,141.102,1552400000.0
2006-03-20 15:30:00,141.097,141.121,141.035,141.054,1774500007.0
2006-03-20 15:45:00,141.068,141.099,140.809,140.834,1512000002.0
2006-03-20 16:00:00,140.832,140.832,140.694,140.771,1573799999.0
2006-03-20 16:15:00,140.772,140.874,140.72,140.874,1536700005.0
2006-03-20 16:30:00,140.884,141.091,140.865,141.042,1398599993.0
2006-03-20 16:45:00,141.051,141.314,141.028,141.253,1309100000.0
2006-03-20 17:00:00,141.256,141.451,141.224,141.373,1295899994.0
2006-03-20 17:15:00,141.366,141.483,141.354,141.458,1419599999.0
2006-03-20 17:30:00,141.456,141.515,141.39,141.505,1585199995.0
2006-03-20 17:45:00,141.5,141.611,141.472,141.555,1399399996.0
2006-03-20 18:00:00,141.562,141.572,141.38,141.555,19951699983.0
2006-03-20 18:15:00,141.557,141.572,141.464,141.512,15863799982.0
2006-03-20 18:30:00,141.512,141.568,141.438,141.484,11690799971.0
2006-03-20 18:45:00,141.475,141.482,141.359,141.432,9405099981.0
2006-03-20 19:00:00,141.43,141.481,141.358,141.429,7658299991.0
2006-03-20 19:15:00,141.433,141.476,141.408,141.446,8450399990.0
2006-03-20 19:30:00,141.455,141.498,141.392,141.432,8842899969.0
2006-03-20 19:45:00,141.425,141.476,141.393,141.438,6187599994.0
2006-03-20 20:00:00,141.444,141.501,141.423,141.45,6498400005.0
2006-03-20 20:15:00,141.454,141.484,141.237,141.319,7621899984.0
2006-03-20 20:30:00,141.315,141.418,141.264,141.371,10879899984.0
2006-03-20 20:45:00,141.38,141.426,141.352,141.354,10847299991.0
2006-03-20 21:00:00,141.355,141.388,141.328,141.357,8891000001.0
2006-03-20 21:15:00,141.357,141.402,141.309,141.376,8433299999.0
2006-03-20 21:30:00,141.37,141.425,141.342,141.395,3907699992.0
2006-03-20 21:45:00,141.391,141.412,141.328,141.397,2786400006.0
2006-03-20 22:00:00,141.397,141.415,141.331,141.337,2662999994.0
2006-03-20 22:15:00,141.344,141.379,141.337,141.36,2690000000.0
2006-03-20 22:30:00,141.352,141.352,141.302,141.303,3484699994.0
2006-03-20 22:45:00,141.3,141.404,141.268,141.38,2557599995.0
2006-03-20 23:00:00,141.405,141.452,141.363,141.418,1251899999.0
2006-03-20 23:15:00,141.42,141.464,141.399,141.425,1180000006.0
2006-03-20 23:30:00,141.425,141.457,141.382,141.447,1194199997.0
2006-03-20 23:45:00,141.45,141.595,141.45,141.543,1428199995.0
2006-03-21 00:00:00,141.532,141.672,141.532,141.603,1508799997.0
2006-03-21 00:15:00,141.605,141.636,141.5,141.505,1312900001.0
2006-03-21 00:30:00,141.507,141.555,141.47,141.517,1093400000.0
2006-03-21 00:45:00,141.52,141.573,141.505,141.507,1394500009.0
2006-03-21 01:00:00,141.505,141.517,141.422,141.426,1464699996.0
2006-03-21 01:15:00,141.43,141.47,141.423,141.455,1441199996.0
2006-03-21 01:30:00,141.458,141.497,141.453,141.457,1469700002.0
2006-03-21 01:45:00,141.459,141.55,141.448,141.525,1519199991.0
2006-03-21 02:00:00,141.531,141.543,141.441,141.48,1542699999.0
2006-03-21 02:15:00,141.478,141.488,141.214,141.255,1387899992.0
2006-03-21 02:30:00,141.26,141.369,141.232,141.332,1494400003.0
2006-03-21 02:45:00,141.339,141.372,141.325,141.326,1422899996.0
2006-03-21 03:00:00,141.34,141.347,141.247,141.296,1548399998.0
2006-03-21 03:15:00,141.296,141.329,141.256,141.256,1591999994.0
2006-03-21 03:30:00,141.254,141.305,141.254,141.267,1364100004.0
2006-03-21 03:45:00,141.272,141.279,141.227,141.27,1255799999.0
2006-03-21 04:00:00,141.268,141.351,141.256,141.332,1090299999.0
2006-03-21 04:15:00,141.334,141.355,141.268,141.353,1482300001.0
2006-03-21 04:30:00,141.365,141.365,141.316,141.34,1048399999.0
2006-03-21 04:45:00,141.335,141.601,141.335,141.536,1322799999.0
2006-03-21 05:00:00,141.523,141.535,141.455,141.464,1387400006.0
2006-03-21 05:15:00,141.479,141.551,141.479,141.538,1354699991.0
2006-03-21 05:30:00,141.535,141.568,141.518,141.545,1322299997.0
2006-03-21 05:45:00,141.54,141.578,141.531,141.543,1060600000.0
2006-03-21 06:00:00,141.526,141.526,141.441,141.458,1484599985.0
2006-03-21 06:15:00,141.46,141.47,141.371,141.371,1168999998.0
2006-03-21 06:30:00,141.375,141.476,141.371,141.467,1246700003.0
2006-03-21 06:45:00,141.473,141.507,141.452,141.495,1534200001.0
2006-03-21 07:00:00,141.498,141.498,141.421,141.485,1432700004.0
2006-03-21 07:15:00,141.482,141.494,141.429,141.45,1187000002.0
2006-03-21 07:30:00,141.455,141.498,141.429,141.45,1173099995.0
2006-03-21 07:45:00,141.445,141.482,141.442,141.48,902500004.0
2006-03-21 08:00:00,141.464,141.472,141.441,141.447,1224799999.0
2006-03-21 08:15:00,141.449,141.47,141.366,141.46,1430799990.0
2006-03-21 08:30:00,141.461,141.492,141.335,141.358,1510800001.0
2006-03-21 08:45:00,141.359,141.414,141.292,141.4,1214099993.0
2006-03-21 09:00:00,141.402,141.443,141.388,141.408,1657099997.0
2006-03-21 09:15:00,141.409,141.416,141.365,141.375,1462800007.0
2006-03-21 09:30:00,141.372,141.497,141.361,141.391,1488399996.0
2006-03-21 09:45:00,141.397,141.445,141.355,141.411,1073800002.0
2006-03-21 10:00:00,141.413,141.451,141.353,141.374,1448600006.0
2006-03-21 10:15:00,141.373,141.48,141.335,141.423,1499299991.0
2006-03-21 10:30:00,141.424,141.509,141.408,141.483,1436300006.0
2006-03-21 10:45:00,141.486,141.524,141.466,141.507,1320799997.0
2006-03-21 11:00:00,141.515,141.533,141.444,141.521,1386399998.0
2006-03-21 11:15:00,141.504,141.69,141.504,141.69,1460499998.0
2006-03-21 11:30:00,141.687,141.69,141.6,141.639,1475199990.0
2006-03-21 11:45:00,141.639,141.719,141.602,141.717,1557900001.0
2006-03-21 12:00:00,141.723,141.871,141.723,141.757,1590800001.0
2006-03-21 12:15:00,141.751,141.806,141.747,141.759,1131099999.0
2006-03-21 12:30:00,141.761,141.763,141.69,141.695,1258099997.0
2006-03-21 12:45:00,141.705,141.735,141.687,141.712,1317500007.0
2006-03-21 13:00:00,141.736,141.881,141.682,141.69,1411999993.0
2006-03-21 13:15:00,141.688,141.757,141.676,141.68,986199999.0
2006-03-21 13:30:00,141.68,141.711,141.667,141.689,1215699998.0
2006-03-21 13:45:00,141.689,141.708,141.625,141.642,956399996.0
2006-03-21 14:00:00,141.646,141.652,141.622,141.631,1331499992.0
2006-03-21 14:15:00,141.627,141.637,141.57,141.625,1337999992.0
2006-03-21 14:30:00,141.624,141.637,141.589,141.628,1444899998.0
2006-03-21 14:45:00,141.618,141.677,141.585,141.598,1143899994.0
2006-03-21 15:00:00,141.615,141.62,141.579,141.585,1320500001.0
2006-03-21 15:15:00,141.573,141.619,141.399,141.423,1366999996.0
2006-03-21 15:30:00,141.437,141.515,141.39,141.442,1743400014.0
2006-03-21 15:45:00,141.45,141.45,141.321,141.342,1524099997.0
2006-03-21 16:00:00,141.35,141.362,141.255,141.306,1394199995.0
2006-03-21 16:15:00,141.319,141.374,141.304,141.371,1535699996.0
2006-03-21 16:30:00,141.38,141.527,141.343,141.476,1442899991.0
2006-03-21 16:45:00,141.48,141.51,141.421,141.458,1555900002.0
2006-03-21 17:00:00,141.454,141.489,141.407,141.412,1493599996.0
2006-03-21 17:15:00,141.413,141.45,141.407,141.437,1133600006.0
2006-03-21 17:30:00,141.433,141.438,141.404,141.42,1413499996.0
2006-03-21 17:45:00,141.42,141.559,141.358,141.505,1609999993.0
2006-03-21 18:00:00,141.484,141.61,141.468,141.482,18621000005.0
2006-03-21 18:15:00,141.485,141.57,141.469,141.569,15663799981.0
2006-03-21 18:30:00,141.572,141.572,141.449,141.472,11503499995.0
2006-03-21 18:45:00,141.47,141.609,141.451,141.57,9506300005.0
2006-03-21 19:00:00,141.57,141.632,141.538,141.605,7598899993.0
2006-03-21 19:15:00,141.597,141.65,141.562,141.589,8463599980.0
2006-03-21 19:30:00,141.593,141.672,141.588,141.632,8439399977.0
2006-03-21 19:45:00,141.627,141.675,141.61,141.641,6300000015.0
2006-03-21 20:00:00,141.644,141.739,141.627,141.719,6886899998.0
2006-03-21 20:15:00,141.718,141.76,141.697,141.738,7159499974.0
2006-03-21 20:30:00,141.742,141.756,141.648,141.677,11183700011.0
2006-03-21 20:45:00,141.685,141.722,141.653,141.677,11080799975.0
2006-03-21 21:00:00,141.684,141.701,141.645,141.698,8109099964.0
2006-03-21 21:15:00,141.703,141.751,141.681,141.727,8660900003.0
2006-03-21 21:30:00,141.725,141.759,141.725,141.751,4332899988.0
2006-03-21 21:45:00,141.756,141.765,141.713,141.723,2400799992.0
2006-03-21 22:00:00,141.723,141.757,141.686,141.715,2887399993.0
2006-03-21 22:15:00,141.72,141.739,141.706,141.709,2817899995.0
2006-03-21 22:30:00,141.712,141.734,141.7,141.731,3390499998.0
2006-03-21 22:45:00,141.73,141.787,141.707,141.779,2636599992.0
2006-03-21 23:00:00,141.805,141.81,141.766,141.777,1848599994.0
2006-03-21 23:15:00,141.777,141.805,141.762,141.795,1534900008.0
2006-03-21 23:30:00,141.799,141.818,141.77,141.806,1407400000.0
2006-03-21 23:45:00,141.796,141.826,141.758,141.815,1404400007.0
2006-03-22 00:00:00,141.813,141.939,141.765,141.857,1434599996.0
2006-03-22 00:15:00,141.844,141.863,141.775,141.81,1409100000.0
2006-03-22 00:30:00,141.803,141.808,141.738,141.744,1415899998.0
2006-03-22 00:45:00,141.737,141.818,141.69,141.773,1332600001.0
2006-03-22 01:00:00,141.782,141.831,141.735,141.779,1248800003.0
2006-03-22 01:15:00,141.766,141.787,141.74,141.782,1224099988.0
2006-03-22 01:30:00,141.781,141.852,141.752,141.849,1509700009.0
2006-03-22 01:45:00,141.85,141.933,141.85,141.921,1569499993.0
2006-03-22 02:00:00,141.922,141.951,141.842,141.866,1431699998.0
2006-03-22 02:15:00,141.865,141.924,141.847,141.907,1629199994.0
2006-03-22 02:30:00,141.903,141.953,141.89,141.932,1308199997.0
2006-03-22 02:45:00,141.939,141.953,141.894,141.937,1547599994.0
2006-03-22 03:00:00,141.949,141.953,141.83,141.855,1396799990.0
2006-03-22 03:15:00,141.859,141.871,141.794,141.81,1463400002.0
2006-03-22 03:30:00,141.802,141.822,141.782,141.815,1346499988.0
2006-03-22 03:45:00,141.818,141.847,141.789,141.825,1332599997.0
2006-03-22 04:00:00,141.822,141.838,141.794,141.822,1275500003.0
2006-03-22 04:15:00,141.838,141.884,141.803,141.852,1203900006.0
2006-03-22 04:30:00,141.854,141.86,141.798,141.849,1349000002.0
2006-03-22 04:45:00,141.847,141.847,141.806,141.808,1072199995.0
2006-03-22 05:00:00,141.812,141.822,141.758,141.81,1276899998.0
2006-03-22 05:15:00,141.811,141.832,141.784,141.817,1116299999.0
2006-03-22 05:30:00,141.794,141.814,141.681,141.737,986199996.0
2006-03-22 05:45:00,141.741,141.744,141.673,141.691,1254500001.0
2006-03-22 06:00:00,141.682,141.746,141.682,141.716,1416899991.0
2006-03-22 06:15:00,141.722,141.723,141.634,141.645,1325799999.0
2006-03-22 06:30:00,141.653,141.71,141.643,141.707,1435099996.0
2006-03-22 06:45:00,141.719,141.753,141.692,141.71,1373099990.0
2006-03-22 07:00:00,141.71,141.739,141.668,141.695,1473800000.0
2006-03-22 07:15:00,141.686,141.728,141.669,141.719,1342499996.0
2006-03-22 07:30:00,141.719,141.74,141.687,141.74,1216799997.0
2006-03-22 07:45:00,141.729,141.751,141.688,141.751,1147700006.0
2006-03-22 08:00:00,141.752,141.753,141.713,141.73,1137099997.0
2006-03-22 08:15:00,141.727,141.744,141.686,141.688,1368800003.0
2006-03-22 08:30:00,141.687,141.699,141.635,141.668,1460399998.0
2006-03-22 08:45:00,141.67,141.678,141.636,141.672,1346899999.0
2006-03-22 09:00:00,141.666,141.713,141.643,141.69,1238199995.0
2006-03-22 09:15:00,141.689,141.73,141.655,141.655,1469199993.0
2006-03-22 09:30:00,141.657,141.674,141.573,141.575,1406500015.0
2006-03-22 09:45:00,141.588,141.675,141.588,141.657,1631200002.0
2006-03-22 10:00:00,141.643,141.681,141.615,141.621,1351799990.0
2006-03-22 10:15:00,141.619,141.638,141.597,141.612,1516500003.0
2006-03-22 10:30:00,141.605,141.67,141.559,141.625,1540899992.0
2006-03-22 10:45:00,141.612,141.626,141.535,141.537,1531499993.0
2006-03-22 11:00:00,141.53,141.561,141.448,141.561,1356199995.0
2006-03-22 11:15:00,141.55,141.577,141.515,141.52,1582599998.0
2006-03-22 11:30:00,141.524,141.568,141.519,141.554,1424700009.0
2006-03-22 11:45:00,141.553,141.609,141.543,141.606,1782899998.0
2006-03-22 12:00:00,141.613,141.643,141.486,141.495,1222300005.0
2006-03-22 12:15:00,141.487,141.581,141.465,141.573,1578099997.0
2006-03-22 12:30:00,141.575,141.599,141.422,141.444,1624099995.0
2006-03-22 12:45:00,141.451,141.508,141.392,141.392,1452099996.0
2006-03-22 13:00:00,141.381,141.52,141.345,141.481,1547400002.0
2006-03-22 13:15:00,141.474,141.476,141.368,141.403,1321999995.0
2006-03-22 13:30:00,141.404,141.474,141.368,141.459,1317200004.0
2006-03-22 13:45:00,141.463,141.483,141.419,141.478,1318500001.0
2006-03-22 14:00:00,141.497,141.497,141.405,141.421,1407599998.0
2006-03-22 14:15:00,141.412,141.484,141.409,141.422,1379299996.0
2006-03-22 14:30:00,141.415,141.44,141.358,141.423,1247699997.0
2006-03-22 14:45:00,141.415,141.417,141.303,141.311,1354000002.0
2006-03-22 15:00:00,141.315,141.339,141.287,141.315,1559000001.0
2006-03-22 15:15:00,141.306,141.331,141.245,141.265,1520500001.0
2006-03-22 15:30:00,141.261,141.261,141.095,141.117,1471499998.0
2006-03-22 15:45:00,141.106,141.191,141.062,141.165,1344200000.0
2006-03-22 16:00:00,141.167,141.235,141.13,141.217,1395000001.0
2006-03-22 16:15:00,141.203,141.306,141.164,141.289,1247399997.0
2006-03-22 16:30:00,141.302,141.348,141.292,141.332,1462199997.0
2006-03-22 16:45:00,141.332,141.346,141.255,141.303,1442900012.0
2006-03-22 17:00:00,141.301,141.315,141.244,141.28,1504999997.0
2006-03-22 17:15:00,141.292,141.301,141.114,141.136,1628099997.0
2006-03-22 17:30:00,141.148,141.267,141.131,141.253,1328200002.0
2006-03-22 17:45:00,141.253,141.258,141.179,141.226,1449300003.0
2006-03-22 18:00:00,141.229,141.254,141.12,141.221,18890999971.0
2006-03-22 18:15:00,141.22,141.239,141.155,141.171,15728899962.0
2006-03-22 18:30:00,141.17,141.213,141.142,141.196,10915699992.0
2006-03-22 18:45:00,141.19,141.207,141.142,141.158,9657499995.0
2006-03-22 19:00:00,141.145,141.145,141.054,141.062,7397399997.0
2006-03-22 19:15:00,141.055,141.074,140.983,141.037,9124299971.0
2006-03-22 19:30:00,141.042,141.102,141.007,141.039,8589199991.0
2006-03-22 19:45:00,141.038,141.105,141.035,141.078,6582499996.0
2006-03-22 20:00:00,141.082,141.09,141.029,141.063,7095199995.0
2006-03-22 20:15:00,141.067,141.112,141.057,141.098,8115199997.0
2006-03-22 20:30:00,141.09,141.102,141.043,141.052,11071399992.0
2006-03-22 20:45:00,141.059,141.167,141.045,141.15,10923199987.0
2006-03-22 21:00:00,141.147,141.222,141.13,141.209,8489399973.0
2006-03-22 21:15:00,141.201,141.218,141.166,141.203,8384499979.0
2006-03-22 21:30:00,141.201,141.221,141.125,141.136,4199599993.0
2006-03-22 21:45:00,141.136,141.195,141.113,141.195,2552299985.0
2006-03-22 22:00:00,141.194,141.23,141.16,141.225,2714099995.0
2006-03-22 22:15:00,141.229,141.24,141.137,141.158,2781799986.0
2006-03-22 22:30:00,141.157,141.184,141.133,141.161,3482999989.0
2006-03-22 22:45:00,141.163,141.173,141.109,141.133,2550799998.0
2006-03-22 23:00:00,141.164,141.221,141.153,141.207,1070600001.0
2006-03-22 23:15:00,141.204,141.256,141.198,141.213,1382099995.0
2006-03-22 23:30:00,141.212,141.23,141.195,141.215,1022799996.0
2006-03-22 23:45:00,141.215,141.303,141.195,141.303,1340199998.0
2006-03-23 00:00:00,141.292,141.356,141.256,141.331,1809099998.0
2006-03-23 00:15:00,141.305,141.341,141.256,141.328,1449499994.0
2006-03-23 00:30:00,141.323,141.35,141.296,141.335,1101699994.0
2006-03-23 00:45:00,141.344,141.372,141.323,141.361,1356400000.0
2006-03-23 01:00:00,141.358,141.37,141.258,141.258,1280900000.0
2006-03-23 01:15:00,141.26,141.265,141.182,141.195,1265400002.0
2006-03-23 01:30:00,141.195,141.226,141.171,141.208,1662500006.0
2006-03-23 01:45:00,141.205,141.242,141.133,141.155,1270800003.0
2006-03-23 02:00:00,141.153,141.195,141.098,141.107,1507599993.0
2006-03-23 02:15:00,141.111,141.197,141.106,141.155,1637900001.0
2006-03-23 02:30:00,141.149,141.191,141.072,141.077,1424199992.0
2006-03-23 02:45:00,141.088,141.09,140.867,140.875,1311300001.0
2006-03-23 03:00:00,140.878,140.902,140.725,140.8,1492200009.0
2006-03-23 03:15:00,140.784,140.838,140.741,140.821,1507399997.0
2006-03-23 03:30:00,140.816,140.892,140.791,140.793,1185999996.0
2006-03-23 03:45:00,140.796,140.852,140.756,140.808,1178000002.0
2006-03-23 04:00:00,140.811,140.879,140.774,140.879,1468999990.0
2006-03-23 04:15:00,140.877,140.892,140.861,140.881,1463699992.0
2006-03-23 04:30:00,140.891,140.91,140.832,140.846,1200200012.0
2006-03-23 04:45:00,140.843,140.911,140.825,140.9,1317199993.0
2006-03-23 05:00:00,140.898,140.931,140.858,140.88,1282099995.0
2006-03-23 05:15:00,140.896,140.967,140.884,140.908,911500000.0
2006-03-23 05:30:00,140.911,140.937,140.856,140.895,1512199999.0
2006-03-23 05:45:00,140.902,140.944,140.871,140.879,1229899999.0
2006-03-23 06:00:00,140.872,140.893,140.841,140.862,1702199999.0
2006-03-23 06:15:00,140.862,140.937,140.859,140.915,1452199994.0
2006-03-23 06:30:00,140.915,140.995,140.906,140.987,1353299997.0
2006-03-23 06:45:00,140.983,141.006,140.938,140.956,1160699996.0
2006-03-23 07:00:00,140.962,141.282,140.944,141.239,1565300000.0
2006-03-23 07:15:00,141.251,141.337,141.232,141.234,1306400005.0
2006-03-23 07:30:00,141.228,141.26,141.202,141.252,1445099994.0
2006-03-23 07:45:00,141.245,141.305,141.211,141.3,1244299993.0
2006-03-23 08:00:00,141.293,141.332,141.27,141.305,1195000001.0
2006-03-23 08:15:00,141.31,141.394,141.292,141.355,1608899997.0
2006-03-23 08:30:00,141.352,141.388,141.311,141.323,1536600002.0
2006-03-23 08:45:00,141.323,141.326,141.235,141.287,1398599992.0
2006-03-23 09:00:00,141.288,141.293,141.155,141.155,1568999999.0
2006-03-23 09:15:00,141.158,141.255,141.158,141.204,1323400002.0
2006-03-23 09:30:00,141.205,141.209,141.084,141.084,1437500003.0
2006-03-23 09:45:00,141.088,141.109,141.001,141.029,1152300002.0
2006-03-23 10:00:00,141.02,141.123,140.983,141.103,1241799994.0
2006-03-23 10:15:00,141.095,141.102,141.02,141.045,1641700000.0
2006-03-23 10:30:00,141.039,141.117,141.029,141.097,1571100002.0
2006-03-23 10:45:00,141.103,141.123,141.062,141.062,1447900005.0
2006-03-23 11:00:00,141.066,141.112,141.027,141.052,1238799995.0
2006-03-23 11:15:00,141.041,141.095,141.035,141.076,1254400000.0
2006-03-23 11:30:00,141.075,141.157,141.074,141.153,1340399995.0
2006-03-23 11:45:00,141.155,141.27,141.132,141.234,1661199991.0
2006-03-23 12:00:00,141.233,141.241,141.169,141.18,1702699995.0
2006-03-23 12:15:00,141.185,141.212,141.08,141.108,1343799997.0
2006-03-23 12:30:00,141.11,141.171,141.086,141.129,1327200001.0
2006-03-23 12:45:00,141.135,141.229,141.117,141.185,1449400005.0
2006-03-23 13:00:00,141.178,141.188,141.126,141.13,1231299999.0
2006-03-23 13:15:00,141.124,141.187,141.124,141.162,1717899998.0
2006-03-23 13:30:00,141.163,141.183,141.091,141.133,1066999999.0
2006-03-23 13:45:00,141.123,141.196,141.118,141.178,1266399997.0
2006-03-23 14:00:00,141.186,141.253,141.181,141.217,1407000000.0
2006-03-23 14:15:00,141.217,141.231,141.142,141.166,1323100001.0
2006-03-23 14:30:00,141.16,141.201,141.132,141.192,1415299999.0
2006-03-23 14:45:00,141.185,141.194,141.114,141.125,1569499996.0
2006-03-23 15:00:00,141.132,141.145,141.097,141.098,1411100001.0
2006-03-23 15:15:00,141.079,141.142,141.049,141.061,1440700000.0
2006-03-23 15:30:00,141.052,141.071,141.013,141.027,1621299996.0
2006-03-23 15:45:00,141.037,141.092,140.986,141.003,1320199992.0
2006-03-23 16:00:00,140.999,141.089,140.987,141.089,1156399996.0
2006-03-23 16:15:00,141.087,141.118,141.042,141.054,1248500004.0
2006-03-23 16:30:00,141.06,141.079,141.023,141.025,1488700000.0
2006-03-23 16:45:00,141.028,141.028,140.927,140.97,1523600002.0
2006-03-23 17:00:00,140.972,141.005,140.913,140.933,1551999997.0
2006-03-23 17:15:00,140.935,140.965,140.802,140.838,1392300003.0
2006-03-23 17:30:00,140.855,141.001,140.834,140.958,1653799995.0
2006-03-23 17:45:00,140.957,141.042,140.947,141.028,1564599992.0
2006-03-23 18:00:00,141.027,141.031,140.86,140.982,19227999985.0
2006-03-23 18:15:00,140.988,141.019,140.737,140.868,14686799955.0
2006-03-23 18:30:00,140.866,140.959,140.844,140.89,11355799989.0
2006-03-23 18:45:00,140.896,140.939,140.839,140.917,10128099999.0
2006-03-23 19:00:00,140.91,140.978,140.852,140.943,7266999990.0
2006-03-23 19:15:00,140.935,140.994,140.902,140.957,8725999993.0
2006-03-23 19:30:00,140.958,140.984,140.93,140.953,8619400008.0
2006-03-23 19:45:00,140.955,141.006,140.942,140.989,6416999993.0
2006-03-23 20:00:00,140.994,141.002,140.924,140.948,6549099989.0
2006-03-23 20:15:00,140.954,140.98,140.924,140.971,7046399988.0
2006-03-23 20:30:00,140.962,140.988,140.94,140.95,10920599958.0
2006-03-23 20:45:00,140.951,140.951,140.842,140.922,11566300021.0
2006-03-23 21:00:00,140.92,141.047,140.794,141.031,8504699972.0
2006-03-23 21:15:00,141.03,141.063,140.958,141.042,8344600004.0
2006-03-23 21:30:00,141.038,141.131,141.038,141.125,4330400011.0
2006-03-23 21:45:00,141.128,141.137,141.089,141.105,2809100003.0
2006-03-23 22:00:00,141.105,141.118,141.083,141.093,3050300006.0
2006-03-23 22:15:00,141.095,141.126,141.089,141.102,2466500001.0
2006-03-23 22:30:00,141.111,141.134,141.077,141.114,3049700001.0
2006-03-23 22:45:00,141.115,141.147,141.091,141.14,2796900004.0
2006-03-23 23:00:00,141.159,141.176,141.131,141.145,1475200005.0
2006-03-23 23:15:00,141.136,141.146,141.092,141.106,1239099990.0
2006-03-23 23:30:00,141.104,141.134,141.084,141.132,1465699995.0
2006-03-23 23:45:00,141.123,141.144,141.031,141.05,1314699991.0
2006-03-24 00:00:00,141.037,141.119,141.007,141.042,1562999996.0
2006-03-24 00:15:00,141.067,141.173,141.029,141.15,1447999999.0
2006-03-24 00:30:00,141.059,141.115,141.059,141.072,1576599983.0
2006-03-24 00:45:00,141.07,141.071,141.003,141.062,1490299987.0
2006-03-24 01:00:00,141.063,141.077,140.995,141.01,1412599998.0
2006-03-24 01:15:00,141.021,141.058,141.009,141.011,1276399999.0
2006-03-24 01:30:00,141.004,141.018,140.954,140.973,1614600000.0
2006-03-24 01:45:00,140.971,141.047,140.959,141.04,1257900005.0
2006-03-24 02:00:00,141.036,141.09,141.003,141.019,1268399995.0
2006-03-24 02:15:00,141.018,141.036,140.96,141.005,1261900001.0
2006-03-24 02:30:00,141.002,141.242,140.998,141.215,1409299993.0
2006-03-24 02:45:00,141.201,141.217,141.115,141.185,1611300004.0
2006-03-24 03:00:00,141.184,141.214,141.145,141.207,1550399995.0
2006-03-24 03:15:00,141.228,141.248,141.177,141.207,1398199987.0
2006-03-24 03:30:00,141.2,141.209,141.12,141.158,1122499992.0
2006-03-24 03:45:00,141.164,141.203,141.043,141.071,1150099998.0
2006-03-24 04:00:00,141.082,141.089,141.015,141.063,1504800003.0
2006-03-24 04:15:00,141.057,141.059,141.004,141.032,1046999995.0
2006-03-24 04:30:00,141.037,141.085,141.018,141.064,1131999999.0
2006-03-24 04:45:00,141.058,141.09,141.045,141.08,1256300002.0
2006-03-24 05:00:00,141.077,141.099,141.047,141.089,1425400006.0
2006-03-24 05:15:00,141.106,141.13,141.05,141.065,1222700003.0
2006-03-24 05:30:00,141.061,141.073,141.025,141.025,950399996.0
2006-03-24 05:45:00,141.027,141.063,141.012,141.057,988399994.0
2006-03-24 06:00:00,141.052,141.063,140.997,141.01,1274900001.0
2006-03-24 06:15:00,141.01,141.079,140.996,141.079,1259599997.0
2006-03-24 06:30:00,141.082,141.156,141.072,141.11,1320700009.0
2006-03-24 06:45:00,141.11,141.168,141.098,141.168,1213299998.0
2006-03-24 07:00:00,141.183,141.196,141.151,141.195,1571800013.0
2006-03-24 07:15:00,141.198,141.237,141.175,141.178,1305400003.0
2006-03-24 07:30:00,141.173,141.189,141.148,141.161,1368000002.0
2006-03-24 07:45:00,141.155,141.195,141.154,141.16,892999996.0
2006-03-24 08:00:00,141.147,141.206,141.136,141.163,1413099999.0
2006-03-24 08:15:00,141.167,141.196,141.155,141.164,1246699985.0
2006-03-24 08:30:00,141.156,141.241,141.14,141.24,1325400002.0
2006-03-24 08:45:00,141.241,141.241,141.169,141.192,1291799997.0
2006-03-24 09:00:00,141.187,141.192,141.121,141.163,1493499996.0
2006-03-24 09:15:00,141.162,141.232,141.14,141.15,1237100000.0
2006-03-24 09:30:00,141.151,141.218,141.144,141.188,1322799990.0
2006-03-24 09:45:00,141.202,141.23,141.174,141.228,1563600000.0
2006-03-24 10:00:00,141.216,141.375,141.206,141.359,1519400003.0
2006-03-24 10:15:00,141.353,141.394,141.257,141.299,1273099999.0
2006-03-24 10:30:00,141.305,141.338,141.244,141.245,1281700001.0
2006-03-24 10:45:00,141.247,141.382,141.239,141.382,1228099996.0
2006-03-24 11:00:00,141.381,141.559,141.324,141.547,1495000001.0
2006-03-24 11:15:00,141.531,141.558,141.486,141.545,1506299994.0
2006-03-24 11:30:00,141.56,141.595,141.472,141.526,1735599986.0
2006-03-24 11:45:00,141.53,141.604,141.509,141.535,1486400003.0
2006-03-24 12:00:00,141.524,141.527,141.465,141.498,1511099996.0
2006-03-24 12:15:00,141.49,141.495,141.416,141.46,1444299994.0
2006-03-24 12:30:00,141.459,141.502,141.396,141.4,1584700002.0
2006-03-24 12:45:00,141.413,141.494,141.411,141.485,1566300005.0
2006-03-24 13:00:00,141.491,141.53,141.473,141.518,1551900003.0
2006-03-24 13:15:00,141.518,141.551,141.371,141.371,1704899999.0
2006-03-24 13:30:00,141.363,141.404,141.309,141.401,1521199996.0
2006-03-24 13:45:00,141.426,141.464,141.365,141.367,1267399999.0
2006-03-24 14:00:00,141.376,141.409,141.324,141.4,1603600009.0
2006-03-24 14:15:00,141.397,141.415,141.34,141.34,1397300001.0
2006-03-24 14:30:00,141.342,141.436,141.342,141.423,1512900005.0
2006-03-24 14:45:00,141.432,141.489,141.38,141.461,1163099997.0
2006-03-24 15:00:00,141.46,141.512,141.438,141.501,1291599999.0
2006-03-24 15:15:00,141.508,141.557,141.45,141.455,1666400008.0
2006-03-24 15:30:00,141.465,141.58,141.368,141.57,1586699992.0
2006-03-24 15:45:00,141.583,141.587,141.365,141.452,1583199992.0
2006-03-24 16:00:00,141.443,141.741,141.392,141.713,1523299993.0
2006-03-24 16:15:00,141.708,141.841,141.694,141.816,1497000003.0
2006-03-24 16:30:00,141.821,141.837,141.737,141.745,1326200002.0
2006-03-24 16:45:00,141.743,141.75,141.658,141.668,1521199999.0
2006-03-24 17:00:00,141.687,141.731,141.527,141.552,1309900005.0
2006-03-24 17:15:00,141.54,141.553,141.337,141.44,1563500004.0
2006-03-24 17:30:00,141.434,141.472,141.358,141.358,1124799994.0
2006-03-24 17:45:00,141.339,141.444,141.328,141.407,1499700006.0
2006-03-24 18:00:00,141.396,141.44,141.285,141.358,20136499964.0
2006-03-24 18:15:00,141.363,141.44,141.337,141.421,16007000004.0
2006-03-24 18:30:00,141.424,141.427,141.325,141.336,11462599981.0
2006-03-24 18:45:00,141.327,141.377,141.307,141.377,9010299992.0
2006-03-24 19:00:00,141.376,141.455,141.356,141.449,7268599992.0
2006-03-24 19:15:00,141.445,141.474,141.377,141.425,8455199989.0
2006-03-24 19:30:00,141.43,141.441,141.33,141.374,9148200015.0
2006-03-24 19:45:00,141.377,141.435,141.374,141.403,6085999989.0
2006-03-24 20:00:00,141.409,141.479,141.4,141.42,6287200007.0
2006-03-24 20:15:00,141.422,141.442,141.359,141.38,7629800004.0
2006-03-24 20:30:00,141.378,141.414,141.359,141.398,11369999955.0
2006-03-24 20:45:00,141.403,141.417,141.343,141.405,11525499985.0
2006-03-24 21:00:00,141.405,141.441,141.388,141.418,8775099979.0
2006-03-24 21:15:00,141.418,141.448,141.376,141.376,8765199969.0
2006-03-24 21:30:00,141.368,141.404,141.33,141.338,4093499988.0
2006-03-24 21:45:00,141.34,141.363,141.309,141.354,2503599995.0
2006-03-24 22:00:00,141.354,141.368,141.287,141.353,2789299999.0
2006-03-24 22:15:00,141.355,141.384,141.325,141.354,2767999991.0
2006-03-24 22:30:00,141.354,141.372,141.345,141.357,3457500009.0
2006-03-24 22:45:00,141.352,141.385,141.325,141.34,3228299985.0
2006-03-24 23:00:00,141.361,141.409,141.325,141.325,1210999997.0
2006-03-24 23:15:00,141.327,141.361,141.303,141.349,1314699997.0
2006-03-24 23:30:00,141.343,141.355,141.313,141.355,1158699994.0
2006-03-24 23:45:00,141.355,141.39,141.331,141.355,1103400002.0
2006-03-27 00:00:00,141.512,141.556,141.367,141.556,1255399992.0
2006-03-27 00:15:00,141.555,141.599,141.504,141.528,1487999995.0
2006-03-27 00:30:00,141.534,141.557,141.486,141.553,1173400001.0
2006-03-27 00:45:00,141.555,141.556,141.44,141.463,1439200008.0
2006-03-27 01:00:00,141.467,141.485,141.391,141.467,1390699994.0
2006-03-27 01:15:00,141.48,141.49,141.355,141.358,1277899990.0
2006-03-27 01:30:00,141.339,141.476,141.339,141.464,1259099991.0
2006-03-27 01:45:00,141.461,141.499,141.45,141.469,1344499991.0
2006-03-27 02:00:00,141.46,141.469,141.346,141.369,1616100006.0
2006-03-27 02:15:00,141.376,141.453,141.194,141.22,1373000003.0
2006-03-27 02:30:00,141.214,141.227,141.104,141.118,1389200000.0
2006-03-27 02:45:00,141.115,141.119,140.756,140.768,1540700001.0
2006-03-27 03:00:00,140.762,140.774,140.612,140.705,1477999998.0
2006-03-27 03:15:00,140.717,140.799,140.661,140.781,1457499989.0
2006-03-27 03:30:00,140.776,140.795,140.498,140.502,1240500006.0
2006-03-27 03:45:00,140.52,140.543,140.479,140.53,1430900005.0
2006-03-27 04:00:00,140.527,140.549,140.471,140.533,1038800001.0
2006-03-27 04:15:00,140.534,140.537,140.346,140.368,1206900003.0
2006-03-27 04:30:00,140.385,140.408,140.347,140.4,1115300000.0
2006-03-27 04:45:00,140.392,140.407,140.308,140.378,1361599992.0
2006-03-27 05:00:00,140.383,140.496,140.365,140.365,1583299997.0
2006-03-27 05:15:00,140.374,140.516,140.363,140.503,1372899992.0
2006-03-27 05:30:00,140.488,140.558,140.486,140.517,951700001.0
2006-03-27 05:45:00,140.53,140.614,140.515,140.605,1146299989.0
2006-03-27 06:00:00,140.592,140.657,140.553,140.565,1558499993.0
2006-03-27 06:15:00,140.566,140.596,140.489,140.57,1274300000.0
2006-03-27 06:30:00,140.56,140.571,140.477,140.495,1242599990.0
2006-03-27 06:45:00,140.499,140.524,140.313,140.33,1406400000.0
2006-03-27 07:00:00,140.346,140.429,140.327,140.405,1376700009.0
2006-03-27 07:15:00,140.399,140.428,140.3,140.318,1289800004.0
2006-03-27 07:30:00,140.315,140.463,140.311,140.455,1526600002.0
2006-03-27 07:45:00,140.453,140.541,140.453,140.525,1307000002.0
2006-03-27 08:00:00,140.515,140.574,140.487,140.543,1254899997.0
2006-03-27 08:15:00,140.552,140.596,140.53,140.545,1389099998.0
2006-03-27 08:30:00,140.545,140.579,140.471,140.471,1525100001.0
2006-03-27 08:45:00,140.46,140.485,140.402,140.423,1405199995.0
2006-03-27 09:00:00,140.423,140.435,140.33,140.339,1205199997.0
2006-03-27 09:15:00,140.345,140.409,140.345,140.365,1406400001.0
2006-03-27 09:30:00,140.368,140.42,140.351,140.394,1294599991.0
2006-03-27 09:45:00,140.403,140.511,140.397,140.511,1494100003.0
2006-03-27 10:00:00,140.508,140.592,140.507,140.557,1597100007.0
2006-03-27 10:15:00,140.566,140.64,140.566,140.59,1582099994.0
2006-03-27 10:30:00,140.593,140.593,140.547,140.556,1118000002.0
2006-03-27 10:45:00,140.562,140.644,140.541,140.541,1313899995.0
2006-03-27 11:00:00,140.542,140.543,140.497,140.517,1370599992.0
2006-03-27 11:15:00,140.512,140.586,140.506,140.527,1260899999.0
2006-03-27 11:30:00,140.53,140.538,140.443,140.474,1456199994.0
2006-03-27 11:45:00,140.475,140.533,140.466,140.501,1704399997.0
2006-03-27 12:00:00,140.504,140.574,140.504,140.552,1540999998.0
2006-03-27 12:15:00,140.557,140.563,140.518,140.53,1500599996.0
2006-03-27 12:30:00,140.53,140.546,140.459,140.475,1351899996.0
2006-03-27 12:45:00,140.485,140.526,140.425,140.425,1465700000.0
2006-03-27 13:00:00,140.425,140.425,140.315,140.342,1280499994.0
2006-03-27 13:15:00,140.338,140.345,140.223,140.272,1458700005.0
2006-03-27 13:30:00,140.27,140.27,140.14,140.14,1319100002.0
2006-03-27 13:45:00,140.141,140.18,140.136,140.148,1121300001.0
2006-03-27 14:00:00,140.153,140.171,140.129,140.129,1398199995.0
2006-03-27 14:15:00,140.114,140.178,140.109,140.173,1212300005.0
2006-03-27 14:30:00,140.168,140.25,140.168,140.22,1574799990.0
2006-03-27 14:45:00,140.218,140.252,140.195,140.238,1700100007.0
2006-03-27 15:00:00,140.247,140.355,140.232,140.34,1428799992.0
2006-03-27 15:15:00,140.338,140.351,140.232,140.281,1325299994.0
2006-03-27 15:30:00,140.284,140.309,140.222,140.255,1253200000.0
2006-03-27 15:45:00,140.254,140.263,140.165,140.176,1346399996.0
2006-03-27 16:00:00,140.174,140.303,140.147,140.21,1615099997.0
2006-03-27 16:15:00,140.212,140.227,140.14,140.14,1212899993.0
2006-03-27 16:30:00,140.144,140.152,140.083,140.13,1513800003.0
2006-03-27 16:45:00,140.133,140.163,140.112,140.126,1422199997.0
2006-03-27 17:00:00,140.128,140.255,140.108,140.242,1452600001.0
2006-03-27 17:15:00,140.236,140.264,140.124,140.192,1584999998.0
2006-03-27 17:30:00,140.192,140.195,140.07,140.125,1050300010.0
2006-03-27 17:45:00,140.12,140.147,140.089,140.09,1310199993.0
2006-03-27 18:00:00,140.089,140.117,140.053,140.075,18528000003.0
2006-03-27 18:15:00,140.073,140.088,140.019,140.038,15806699968.0
2006-03-27 18:30:00,140.03,140.083,140.02,140.072,11504999986.0
2006-03-27 18:45:00,140.067,140.093,139.979,140.093,9557499980.0
2006-03-27 19:00:00,140.097,140.112,139.98,140.03,7199500004.0
2006-03-27 19:15:00,140.026,140.109,140.026,140.059,9172800001.0
2006-03-27 19:30:00,140.067,140.145,140.067,140.086,8357999994.0
2006-03-27 19:45:00,140.085,140.094,139.99,140.042,6012199996.0
2006-03-27 20:00:00,140.054,140.099,140.045,140.05,6953899985.0
2006-03-27 20:15:00,140.051,140.164,140.027,140.125,7383700006.0
2006-03-27 20:30:00,140.123,140.166,140.114,140.14,11030799987.0
2006-03-27 20:45:00,140.146,140.147,140.107,140.111,10972799994.0
2006-03-27 21:00:00,140.112,140.151,140.078,140.151,8426899999.0
2006-03-27 21:15:00,140.153,140.179,140.096,140.173,7835000011.0
2006-03-27 21:30:00,140.172,140.185,140.103,140.14,3889800007.0
2006-03-27 21:45:00,140.138,140.144,140.108,140.11,2655900003.0
2006-03-27 22:00:00,140.112,140.158,140.1,140.151,2748199987.0
2006-03-27 22:15:00,140.17,140.221,140.125,140.145,3148699993.0
2006-03-27 22:30:00,140.148,140.284,140.115,140.24,3205400005.0
2006-03-27 22:45:00,140.243,140.29,140.205,140.215,2887999972.0
2006-03-27 23:00:00,140.234,140.244,140.174,140.187,1497500005.0
2006-03-27 23:15:00,140.189,140.232,140.166,140.223,1345099995.0
2006-03-27 23:30:00,140.214,140.266,140.18,140.235,1279399999.0
2006-03-27 23:45:00,140.241,140.267,140.211,140.25,1412599998.0
2006-03-28 00:00:00,140.242,140.255,140.117,140.159,1455799991.0
2006-03-28 00:15:00,140.17,140.255,140.126,140.212,1466999994.0
2006-03-28 00:30:00,140.21,140.239,140.189,140.233,1138599991.0
2006-03-28 00:45:00,140.235,140.242,140.155,140.193,1412799998.0
2006-03-28 01:00:00,140.19,140.228,140.072,140.094,1291600001.0
2006-03-28 01:15:00,140.084,140.111,140.043,140.068,1483699985.0
2006-03-28 01:30:00,140.059,140.067,139.805,139.847,1530999988.0
2006-03-28 01:45:00,139.86,140.022,139.825,139.988,1284599995.0
2006-03-28 02:00:00,139.992,140.002,139.79,139.845,1510300002.0
2006-03-28 02:15:00,139.84,139.841,139.786,139.793,1531099991.0
2006-03-28 02:30:00,139.792,139.822,139.734,139.758,1564799997.0
2006-03-28 02:45:00,139.747,139.847,139.701,139.846,1572099990.0
2006-03-28 03:00:00,139.853,140.262,139.847,140.247,1378300000.0
2006-03-28 03:15:00,140.239,140.362,140.217,140.263,1502600005.0
2006-03-28 03:30:00,140.257,140.435,140.237,140.273,1319699997.0
2006-03-28 03:45:00,140.277,140.293,140.169,140.17,1264100002.0
2006-03-28 04:00:00,140.177,140.207,140.107,140.112,1173799993.0
2006-03-28 04:15:00,140.112,140.157,140.108,140.146,1215299993.0
2006-03-28 04:30:00,140.153,140.16,140.12,140.134,1267800002.0
2006-03-28 04:45:00,140.138,140.176,140.131,140.152,1278299993.0
2006-03-28 05:00:00,140.152,140.169,140.121,140.148,1268299994.0
2006-03-28 05:15:00,140.15,140.158,140.123,140.15,1501100005.0
2006-03-28 05:30:00,140.14,140.351,140.127,140.324,1341699993.0
2006-03-28 05:45:00,140.318,140.427,140.224,140.267,1192199995.0
2006-03-28 06:00:00,140.265,140.323,140.242,140.323,1429899989.0
2006-03-28 06:15:00,140.33,140.47,140.313,140.452,1447199997.0
2006-03-28 06:30:00,140.454,140.545,140.403,140.46,1402499997.0
2006-03-28 06:45:00,140.435,140.519,140.429,140.486,1345800003.0
2006-03-28 07:00:00,140.488,140.514,140.441,140.465,1615799994.0
2006-03-28 07:15:00,140.464,140.478,140.338,140.37,1122500001.0
2006-03-28 07:30:00,140.362,140.417,140.342,140.4,1237899997.0
2006-03-28 07:45:00,140.393,140.476,140.323,140.355,1145599997.0
2006-03-28 08:00:00,140.357,140.436,140.289,140.43,1510199998.0
2006-03-28 08:15:00,140.437,140.545,140.424,140.487,1311400001.0
2006-03-28 08:30:00,140.473,140.475,140.402,140.418,1627099994.0
2006-03-28 08:45:00,140.424,140.464,140.359,140.446,1494300007.0
2006-03-28 09:00:00,140.429,140.46,140.385,140.385,1201200000.0
2006-03-28 09:15:00,140.39,140.429,140.386,140.395,1197500005.0
2006-03-28 09:30:00,140.401,140.412,140.356,140.4,1394100002.0
2006-03-28 09:45:00,140.406,140.459,140.396,140.443,1676600003.0
2006-03-28 10:00:00,140.46,140.843,140.46,140.838,1775700001.0
2006-03-28 10:15:00,140.838,140.872,140.751,140.843,1596600005.0
2006-03-28 10:30:00,140.855,140.926,140.717,140.807,1554400008.0
2006-03-28 10:45:00,140.802,140.871,140.798,140.798,1674699997.0
2006-03-28 11:00:00,140.795,140.797,140.722,140.74,1219400002.0
2006-03-28 11:15:00,140.732,140.761,140.717,140.744,1669199992.0
2006-03-28 11:30:00,140.75,140.833,140.75,140.793,1669999998.0
2006-03-28 11:45:00,140.789,140.884,140.764,140.824,1501899993.0
2006-03-28 12:00:00,140.816,140.922,140.803,140.828,1481099997.0
2006-03-28 12:15:00,140.831,140.853,140.739,140.782,1253399994.0
2006-03-28 12:30:00,140.782,140.8,140.706,140.761,1313900002.0
2006-03-28 12:45:00,140.772,140.849,140.746,140.792,1467699997.0
2006-03-28 13:00:00,140.787,140.797,140.73,140.763,1270300000.0
2006-03-28 13:15:00,140.755,140.805,140.751,140.802,1472200001.0
2006-03-28 13:30:00,140.797,140.861,140.77,140.845,1380200010.0
2006-03-28 13:45:00,140.848,140.964,140.847,140.956,1113999994.0
2006-03-28 14:00:00,140.958,141.137,140.927,141.067,1683199988.0
2006-03-28 14:15:00,141.057,141.074,140.999,141.032,1181099997.0
2006-03-28 14:30:00,141.031,141.048,140.98,141.006,1603899993.0
2006-03-28 14:45:00,141.021,141.068,140.992,141.056,1533599996.0
2006-03-28 15:00:00,141.067,141.186,141.019,141.185,1469200001.0
2006-03-28 15:15:00,141.166,141.249,141.153,141.246,1308399995.0
2006-03-28 15:30:00,141.245,141.263,141.177,141.2,1509100010.0
2006-03-28 15:45:00,141.197,141.26,141.162,141.17,1327599999.0
2006-03-28 16:00:00,141.167,141.2,141.14,141.171,1547099993.0
2006-03-28 16:15:00,141.172,141.218,141.125,141.154,1372500000.0
2006-03-28 16:30:00,141.163,141.163,141.118,141.133,1181500000.0
2006-03-28 16:45:00,141.14,141.225,141.112,141.112,1641700015.0
2006-03-28 17:00:00,141.093,141.269,141.09,141.22,1294200000.0
2006-03-28 17:15:00,141.201,141.274,141.188,141.26,1483200005.0
2006-03-28 17:30:00,141.262,141.49,141.262,141.485,1471299999.0
2006-03-28 17:45:00,141.489,141.561,141.465,141.52,1500100002.0
2006-03-28 18:00:00,141.518,141.58,141.507,141.514,19214299979.0
2006-03-28 18:15:00,141.519,141.593,141.517,141.582,15779899984.0
2006-03-28 18:30:00,141.577,141.6,141.504,141.518,11825399966.0
2006-03-28 18:45:00,141.51,141.599,141.5,141.563,9789099999.0
2006-03-28 19:00:00,141.552,141.587,141.492,141.493,7257400020.0
2006-03-28 19:15:00,141.482,141.502,141.445,141.454,8516199998.0
2006-03-28 19:30:00,141.455,141.503,141.43,141.493,8255299992.0
2006-03-28 19:45:00,141.492,141.528,141.458,141.517,6157100004.0
2006-03-28 20:00:00,141.52,141.543,141.504,141.53,7165399993.0
2006-03-28 20:15:00,141.536,141.554,141.461,141.545,7613399974.0
2006-03-28 20:30:00,141.547,141.57,141.474,141.482,10921999964.0
2006-03-28 20:45:00,141.49,141.507,141.414,141.49,11280299995.0
2006-03-28 21:00:00,141.487,141.537,141.281,141.507,8671099972.0
2006-03-28 21:15:00,141.501,141.501,140.989,141.405,8355799983.0
2006-03-28 21:30:00,141.406,141.665,141.305,141.625,4232799983.0
2006-03-28 21:45:00,141.633,141.681,141.549,141.618,2727799996.0
2006-03-28 22:00:00,141.632,141.67,141.569,141.626,2822700001.0
2006-03-28 22:15:00,141.63,141.641,141.561,141.615,3050999990.0
2006-03-28 22:30:00,141.619,141.624,141.515,141.565,3185599982.0
2006-03-28 22:45:00,141.561,141.568,141.52,141.532,2717800005.0
2006-03-28 23:00:00,141.549,141.583,141.524,141.579,1293999994.0
2006-03-28 23:15:00,141.58,141.587,141.502,141.535,1307299994.0
2006-03-28 23:30:00,141.539,141.552,141.477,141.505,1240700007.0
2006-03-28 23:45:00,141.509,141.522,141.471,141.48,1381699996.0
2006-03-29 00:00:00,141.467,141.565,141.467,141.522,1534899998.0
2006-03-29 00:15:00,141.527,141.561,141.422,141.464,1419600001.0
2006-03-29 00:30:00,141.462,141.513,141.44,141.473,1181300002.0
2006-03-29 00:45:00,141.466,141.477,141.388,141.429,1324499999.0
2006-03-29 01:00:00,141.426,141.453,141.399,141.452,1709099998.0
2006-03-29 01:15:00,141.466,141.491,141.403,141.428,1340900000.0
2006-03-29 01:30:00,141.42,141.497,141.404,141.437,1702099992.0
2006-03-29 01:45:00,141.426,141.468,141.383,141.395,1413199991.0
2006-03-29 02:00:00,141.381,141.384,141.299,141.341,1340899994.0
2006-03-29 02:15:00,141.346,141.44,141.323,141.412,1195600003.0
2006-03-29 02:30:00,141.403,141.414,141.345,141.373,1298399989.0
2006-03-29 02:45:00,141.361,141.53,141.352,141.507,1525300000.0
2006-03-29 03:00:00,141.517,141.521,141.402,141.416,1490799993.0
2006-03-29 03:15:00,141.424,141.461,141.397,141.457,1491700014.0
2006-03-29 03:30:00,141.443,141.478,141.406,141.448,1090499991.0
2006-03-29 03:45:00,141.453,141.527,141.431,141.442,1063099998.0
2006-03-29 04:00:00,141.446,141.46,141.427,141.449,1205199995.0
2006-03-29 04:15:00,141.443,141.505,141.435,141.481,1390299992.0
2006-03-29 04:30:00,141.482,141.482,141.422,141.46,1262099997.0
2006-03-29 04:45:00,141.45,141.498,141.412,141.472,1215799995.0
2006-03-29 05:00:00,141.475,141.475,141.427,141.437,1330099996.0
2006-03-29 05:15:00,141.451,141.47,141.438,141.468,961700000.0
2006-03-29 05:30:00,141.448,141.489,141.393,141.489,1037999994.0
2006-03-29 05:45:00,141.491,141.491,141.328,141.357,1303100006.0
2006-03-29 06:00:00,141.354,141.393,141.307,141.387,1493399998.0
2006-03-29 06:15:00,141.388,141.394,141.347,141.347,1256199997.0
2006-03-29 06:30:00,141.345,141.418,141.345,141.414,1391600002.0
2006-03-29 06:45:00,141.418,141.444,141.39,141.444,1098899999.0
2006-03-29 07:00:00,141.452,141.455,141.392,141.426,1438800000.0
2006-03-29 07:15:00,141.427,141.492,141.427,141.485,1357200010.0
2006-03-29 07:30:00,141.483,141.522,141.468,141.505,1546599989.0
2006-03-29 07:45:00,141.499,141.513,141.415,141.433,1463700001.0
2006-03-29 08:00:00,141.437,141.49,141.428,141.483,1360299991.0
2006-03-29 08:15:00,141.482,141.537,141.45,141.484,1476200006.0
2006-03-29 08:30:00,141.484,141.545,141.428,141.545,1841299997.0
2006-03-29 08:45:00,141.534,141.534,141.315,141.375,1452599983.0
2006-03-29 09:00:00,141.363,141.393,141.322,141.348,1110499995.0
2006-03-29 09:15:00,141.346,141.353,141.255,141.304,1256399998.0
2006-03-29 09:30:00,141.3,141.336,141.232,141.232,1431499992.0
2006-03-29 09:45:00,141.226,141.282,141.201,141.223,1733799999.0
2006-03-29 10:00:00,141.22,141.31,141.201,141.31,1122299995.0
2006-03-29 10:15:00,141.311,141.397,141.277,141.38,1616100006.0
2006-03-29 10:30:00,141.378,141.464,141.365,141.463,1474899992.0
2006-03-29 10:45:00,141.467,141.518,141.457,141.49,1359300002.0
2006-03-29 11:00:00,141.492,141.556,141.481,141.54,1235299998.0
2006-03-29 11:15:00,141.531,141.556,141.48,141.483,1275899995.0
2006-03-29 11:30:00,141.493,141.545,141.444,141.45,1369099998.0
2006-03-29 11:45:00,141.45,141.523,141.435,141.523,1507000000.0
2006-03-29 12:00:00,141.526,141.635,141.523,141.585,1643999995.0
2006-03-29 12:15:00,141.585,141.722,141.582,141.707,995100006.0
2006-03-29 12:30:00,141.704,141.746,141.607,141.607,1252200001.0
2006-03-29 12:45:00,141.608,141.694,141.589,141.62,1362000007.0
2006-03-29 13:00:00,141.626,141.72,141.61,141.7,1088099993.0
2006-03-29 13:15:00,141.703,141.76,141.6,141.602,1233399995.0
2006-03-29 13:30:00,141.598,141.598,141.529,141.54,1051699999.0
2006-03-29 13:45:00,141.544,141.573,141.517,141.541,1547899989.0
2006-03-29 14:00:00,141.55,141.558,141.509,141.552,1681099999.0
2006-03-29 14:15:00,141.545,141.593,141.509,141.57,1355299996.0
2006-03-29 14:30:00,141.567,141.578,141.476,141.515,1255799997.0
2006-03-29 14:45:00,141.513,141.57,141.486,141.535,1248199998.0
2006-03-29 15:00:00,141.548,141.656,141.532,141.638,1519799988.0
2006-03-29 15:15:00,141.622,141.64,141.564,141.62,1521399995.0
2006-03-29 15:30:00,141.61,141.658,141.586,141.64,1317299992.0
2006-03-29 15:45:00,141.638,141.663,141.598,141.642,1257299999.0
2006-03-29 16:00:00,141.637,141.784,141.637,141.754,1410599988.0
2006-03-29 16:15:00,141.756,141.775,141.736,141.739,1385099996.0
2006-03-29 16:30:00,141.742,141.755,141.643,141.722,1214699992.0
2006-03-29 16:45:00,141.731,141.755,141.703,141.722,1232599993.0
2006-03-29 17:00:00,141.714,141.719,141.615,141.643,1537399999.0
2006-03-29 17:15:00,141.631,141.664,141.605,141.631,1406800004.0
2006-03-29 17:30:00,141.633,141.684,141.609,141.681,1073300004.0
2006-03-29 17:45:00,141.684,141.702,141.646,141.669,1319799992.0
2006-03-29 18:00:00,141.66,141.742,141.652,141.723,19197799973.0
2006-03-29 18:15:00,141.725,141.808,141.641,141.651,16011099985.0
2006-03-29 18:30:00,141.641,141.715,141.609,141.715,11256699982.0
2006-03-29 18:45:00,141.715,141.727,141.649,141.685,9005299978.0
2006-03-29 19:00:00,141.68,141.69,141.633,141.652,7352599978.0
2006-03-29 19:15:00,141.645,141.7,141.642,141.685,8834099986.0
2006-03-29 19:30:00,141.689,141.747,141.635,141.648,9334899985.0
2006-03-29 19:45:00,141.65,141.677,141.525,141.525,6201400005.0
2006-03-29 20:00:00,141.527,141.581,141.513,141.558,7237399979.0
2006-03-29 20:15:00,141.572,141.629,141.544,141.573,7883299966.0
2006-03-29 20:30:00,141.578,141.649,141.565,141.648,10541699966.0
2006-03-29 20:45:00,141.65,141.65,141.525,141.558,11050999972.0
2006-03-29 21:00:00,141.562,141.586,141.499,141.583,8543599997.0
2006-03-29 21:15:00,141.59,141.632,141.567,141.607,8071899970.0
2006-03-29 21:30:00,141.602,141.627,141.6,141.608,3947499994.0
2006-03-29 21:45:00,141.612,141.673,141.596,141.65,2362700005.0
2006-03-29 22:00:00,141.65,141.706,141.638,141.638,2644400006.0
2006-03-29 22:15:00,141.64,141.673,141.63,141.672,2926799998.0
2006-03-29 22:30:00,141.673,141.695,141.64,141.642,3579399995.0
2006-03-29 22:45:00,141.641,141.658,141.622,141.627,2723199999.0
2006-03-29 23:00:00,141.646,141.675,141.63,141.672,1120899998.0
2006-03-29 23:15:00,141.673,141.683,141.634,141.66,1469599999.0
2006-03-29 23:30:00,141.67,141.686,141.64,141.677,1158199997.0
2006-03-29 23:45:00,141.67,141.67,141.632,141.643,1280799995.0
2006-03-30 00:00:00,141.627,141.731,141.624,141.708,1619599995.0
2006-03-30 00:15:00,141.718,141.718,141.613,141.666,1634599995.0
2006-03-30 00:30:00,141.64,141.695,141.62,141.695,1568299997.0
2006-03-30 00:45:00,141.691,141.696,141.621,141.659,1392199997.0
2006-03-30 01:00:00,141.66,141.679,141.603,141.613,1237099996.0
2006-03-30 01:15:00,141.616,141.623,141.566,141.576,1282999999.0
2006-03-30 01:30:00,141.57,141.632,141.53,141.629,1209800004.0
2006-03-30 01:45:00,141.63,141.763,141.599,141.704,1320499996.0
2006-03-30 02:00:00,141.711,141.81,141.711,141.799,1466299989.0
2006-03-30 02:15:00,141.8,141.8,141.693,141.711,1488099996.0
2006-03-30 02:30:00,141.703,141.712,141.616,141.616,1310200000.0
2006-03-30 02:45:00,141.611,141.716,141.61,141.612,1667199997.0
2006-03-30 03:00:00,141.601,141.689,141.601,141.656,1384499988.0
2006-03-30 03:15:00,141.65,141.702,141.623,141.698,1452199994.0
2006-03-30 03:30:00,141.696,141.76,141.689,141.745,1355899994.0
2006-03-30 03:45:00,141.752,141.831,141.739,141.817,1224699995.0
2006-03-30 04:00:00,141.821,141.838,141.79,141.828,1345299992.0
2006-03-30 04:15:00,141.819,141.916,141.814,141.894,1324200006.0
2006-03-30 04:30:00,141.902,141.939,141.871,141.939,1211699998.0
2006-03-30 04:45:00,141.938,141.985,141.918,141.92,1516399998.0
2006-03-30 05:00:00,141.924,141.94,141.853,141.919,1200699995.0
2006-03-30 05:15:00,141.927,141.94,141.893,141.907,1338300003.0
2006-03-30 05:30:00,141.891,141.897,141.832,141.877,1311599995.0
2006-03-30 05:45:00,141.879,141.965,141.876,141.936,1287500002.0
2006-03-30 06:00:00,141.934,141.967,141.899,141.936,1488800000.0
2006-03-30 06:15:00,141.947,141.958,141.88,141.921,1305099999.0
2006-03-30 06:30:00,141.913,141.947,141.899,141.932,878199991.0
2006-03-30 06:45:00,141.938,141.942,141.898,141.909,1303200000.0
2006-03-30 07:00:00,141.908,141.946,141.872,141.939,1564699999.0
2006-03-30 07:15:00,141.93,141.942,141.787,141.832,1550200003.0
2006-03-30 07:30:00,141.823,141.893,141.794,141.858,1476299998.0
2006-03-30 07:45:00,141.865,141.913,141.803,141.805,1208600000.0
2006-03-30 08:00:00,141.806,141.838,141.754,141.829,1434699997.0
2006-03-30 08:15:00,141.83,141.859,141.776,141.859,1514599999.0
2006-03-30 08:30:00,141.858,141.913,141.829,141.91,1719100003.0
2006-03-30 08:45:00,141.921,141.946,141.842,141.91,1522699992.0
2006-03-30 09:00:00,141.907,141.911,141.828,141.842,1473800002.0
2006-03-30 09:15:00,141.844,141.9,141.802,141.838,1404400002.0
2006-03-30 09:30:00,141.835,141.956,141.835,141.941,1339099999.0
2006-03-30 09:45:00,141.943,141.958,141.898,141.957,1472399992.0
2006-03-30 10:00:00,141.946,141.969,141.787,141.79,1405800001.0
2006-03-30 10:15:00,141.792,141.851,141.792,141.828,1598299999.0
2006-03-30 10:30:00,141.822,141.873,141.807,141.842,1207500003.0
2006-03-30 10:45:00,141.842,141.876,141.822,141.848,1447399994.0
2006-03-30 11:00:00,141.841,141.842,141.791,141.838,1541599997.0
2006-03-30 11:15:00,141.835,141.854,141.801,141.81,1514999999.0
2006-03-30 11:30:00,141.82,141.828,141.678,141.682,1349799996.0
2006-03-30 11:45:00,141.675,141.685,141.614,141.63,1776699993.0
2006-03-30 12:00:00,141.629,141.667,141.615,141.645,1785200003.0
2006-03-30 12:15:00,141.642,141.674,141.615,141.615,1280399992.0
2006-03-30 12:30:00,141.615,141.67,141.609,141.647,1346399991.0
2006-03-30 12:45:00,141.66,141.663,141.587,141.598,1341299992.0
2006-03-30 13:00:00,141.608,141.719,141.605,141.715,1281699997.0
2006-03-30 13:15:00,141.712,141.898,141.708,141.883,1352899996.0
2006-03-30 13:30:00,141.884,141.966,141.864,141.927,1355700003.0
2006-03-30 13:45:00,141.927,141.972,141.918,141.951,1475099988.0
2006-03-30 14:00:00,141.95,141.974,141.865,141.877,1613000010.0
2006-03-30 14:15:00,141.872,141.96,141.861,141.946,1535700005.0
2006-03-30 14:30:00,141.934,141.956,141.851,141.951,1538499999.0
2006-03-30 14:45:00,141.948,142.016,141.853,141.853,1559499993.0
2006-03-30 15:00:00,141.869,141.923,141.857,141.92,1411599995.0
2006-03-30 15:15:00,141.909,141.983,141.909,141.958,1437800003.0
2006-03-30 15:30:00,141.943,142.161,141.933,142.126,1746399991.0
2006-03-30 15:45:00,142.131,142.202,142.114,142.198,1420500006.0
2006-03-30 16:00:00,142.209,142.211,142.143,142.196,1519000001.0
2006-03-30 16:15:00,142.194,142.213,142.145,142.188,1607500005.0
2006-03-30 16:30:00,142.189,142.362,142.184,142.291,1524599999.0
2006-03-30 16:45:00,142.291,142.393,142.271,142.383,1384999991.0
2006-03-30 17:00:00,142.386,142.426,142.344,142.366,1548999998.0
2006-03-30 17:15:00,142.358,142.379,142.313,142.362,1470599997.0
2006-03-30 17:30:00,142.367,142.412,142.345,142.353,1352799999.0
2006-03-30 17:45:00,142.353,142.526,142.329,142.49,1734899997.0
2006-03-30 18:00:00,142.478,142.49,142.354,142.387,19182399970.0
2006-03-30 18:15:00,142.37,142.445,142.328,142.44,15530199970.0
2006-03-30 18:30:00,142.442,142.442,142.363,142.392,11309699968.0
2006-03-30 18:45:00,142.39,142.442,142.344,142.41,9871700003.0
2006-03-30 19:00:00,142.407,142.443,142.376,142.422,8007999984.0
2006-03-30 19:15:00,142.413,142.451,142.387,142.407,8396499987.0
2006-03-30 19:30:00,142.41,142.444,142.396,142.408,8821499987.0
2006-03-30 19:45:00,142.421,142.461,142.406,142.45,6229799992.0
2006-03-30 20:00:00,142.458,142.549,142.437,142.547,6552900004.0
2006-03-30 20:15:00,142.551,142.608,142.529,142.563,7872600021.0
2006-03-30 20:30:00,142.559,142.622,142.53,142.616,10842300005.0
2006-03-30 20:45:00,142.622,142.68,142.555,142.621,10950499995.0
2006-03-30 21:00:00,142.618,142.692,142.602,142.643,8273799998.0
2006-03-30 21:15:00,142.64,142.738,142.626,142.64,8802899999.0
2006-03-30 21:30:00,142.63,142.647,142.583,142.61,4089500001.0
2006-03-30 21:45:00,142.613,142.646,142.58,142.6,2574999986.0
2006-03-30 22:00:00,142.6,142.637,142.587,142.613,2703300005.0
2006-03-30 22:15:00,142.614,142.653,142.554,142.653,2834599988.0
2006-03-30 22:30:00,142.653,142.675,142.629,142.63,3599400000.0
2006-03-30 22:45:00,142.632,142.71,142.63,142.699,2449300009.0
2006-03-30 23:00:00,142.717,142.763,142.662,142.755,1205500001.0
2006-03-30 23:15:00,142.755,142.813,142.743,142.808,1137299996.0
2006-03-30 23:30:00,142.8,142.8,142.74,142.757,1135399994.0
2006-03-30 23:45:00,142.755,142.762,142.677,142.726,1476899995.0
2006-03-31 00:00:00,142.717,142.76,142.699,142.706,1532700004.0
2006-03-31 00:15:00,142.725,142.801,142.691,142.762,1352999989.0
2006-03-31 00:30:00,142.76,142.774,142.731,142.751,1455900002.0
2006-03-31 00:45:00,142.755,142.786,142.684,142.714,1348900005.0
2006-03-31 01:00:00,142.72,142.758,142.682,142.707,1394699993.0
2006-03-31 01:15:00,142.709,142.751,142.608,142.608,1612699995.0
2006-03-31 01:30:00,142.573,142.951,142.561,142.935,1273700001.0
2006-03-31 01:45:00,142.934,142.937,142.597,142.627,1469800000.0
2006-03-31 02:00:00,142.642,142.948,142.642,142.948,1365799990.0
2006-03-31 02:15:00,142.957,142.969,142.829,142.874,1541899995.0
2006-03-31 02:30:00,142.879,142.885,142.531,142.643,1469300001.0
2006-03-31 02:45:00,142.651,142.783,142.596,142.756,1711999999.0
2006-03-31 03:00:00,142.786,142.921,142.694,142.781,1365599999.0
2006-03-31 03:15:00,142.773,142.926,142.773,142.867,1482099996.0
2006-03-31 03:30:00,142.861,142.891,142.821,142.864,1303499994.0
2006-03-31 03:45:00,142.868,142.915,142.816,142.877,1300700003.0
2006-03-31 04:00:00,142.88,142.908,142.846,142.862,1542199996.0
2006-03-31 04:15:00,142.86,142.86,142.754,142.76,1269600006.0
2006-03-31 04:30:00,142.767,142.773,142.728,142.766,1156799993.0
2006-03-31 04:45:00,142.756,142.801,142.742,142.768,1110999991.0
2006-03-31 05:00:00,142.765,142.847,142.742,142.84,1322499996.0
2006-03-31 05:15:00,142.844,142.852,142.81,142.835,1175100003.0
2006-03-31 05:30:00,142.824,142.832,142.759,142.763,1108599999.0
2006-03-31 05:45:00,142.767,142.799,142.745,142.76,1523999993.0
2006-03-31 06:00:00,142.753,142.768,142.662,142.691,1569100002.0
2006-03-31 06:15:00,142.704,142.747,142.689,142.697,1115499996.0
2006-03-31 06:30:00,142.697,142.717,142.656,142.68,1130700000.0
2006-03-31 06:45:00,142.678,142.743,142.674,142.715,1291300002.0
2006-03-31 07:00:00,142.72,142.736,142.658,142.683,1441400003.0
2006-03-31 07:15:00,142.671,142.728,142.654,142.667,1301499996.0
2006-03-31 07:30:00,142.678,142.709,142.59,142.605,1246799996.0
2006-03-31 07:45:00,142.602,142.628,142.561,142.567,1312399993.0
2006-03-31 08:00:00,142.568,142.583,142.53,142.555,1514499992.0
2006-03-31 08:15:00,142.553,142.58,142.522,142.523,1438300001.0
2006-03-31 08:30:00,142.513,142.651,142.5,142.611,1364300002.0
2006-03-31 08:45:00,142.607,142.643,142.51,142.595,1643000002.0
2006-03-31 09:00:00,142.594,142.629,142.47,142.538,1439399987.0
2006-03-31 09:15:00,142.54,142.54,142.463,142.495,1286099996.0
2006-03-31 09:30:00,142.491,142.526,142.445,142.467,1030399996.0
2006-03-31 09:45:00,142.471,142.526,142.38,142.515,1037600002.0
2006-03-31 10:00:00,142.522,142.539,142.463,142.463,1166100001.0
2006-03-31 10:15:00,142.452,142.474,142.348,142.391,1408799997.0
2006-03-31 10:30:00,142.403,142.441,142.36,142.411,1383700003.0
2006-03-31 10:45:00,142.421,142.421,142.302,142.348,1305499997.0
2006-03-31 11:00:00,142.357,142.409,142.335,142.405,1566399998.0
2006-03-31 11:15:00,142.401,142.411,142.27,142.366,1573999997.0
2006-03-31 11:30:00,142.369,142.402,142.299,142.38,1244400003.0
2006-03-31 11:45:00,142.384,142.426,142.359,142.422,1235199993.0
2006-03-31 12:00:00,142.421,142.495,142.322,142.342,1608900003.0
2006-03-31 12:15:00,142.337,142.451,142.333,142.382,1607799997.0
2006-03-31 12:30:00,142.381,142.418,142.336,142.418,1297999998.0
2006-03-31 12:45:00,142.431,142.445,142.345,142.354,1497399996.0
2006-03-31 13:00:00,142.362,142.382,142.311,142.33,1075899995.0
2006-03-31 13:15:00,142.326,142.359,142.295,142.337,1284999995.0
2006-03-31 13:30:00,142.338,142.395,142.311,142.381,1104299998.0
2006-03-31 13:45:00,142.378,142.434,142.367,142.415,1531000001.0
2006-03-31 14:00:00,142.412,142.418,142.333,142.403,1697100000.0
2006-03-31 14:15:00,142.408,142.499,142.387,142.487,1428899992.0
2006-03-31 14:30:00,142.471,142.481,142.399,142.425,1620699997.0
2006-03-31 14:45:00,142.413,142.492,142.408,142.472,1357399996.0
2006-03-31 15:00:00,142.478,142.589,142.425,142.557,1451900006.0
2006-03-31 15:15:00,142.55,142.702,142.548,142.646,1484399986.0
2006-03-31 15:30:00,142.652,142.821,142.652,142.703,1451099999.0
2006-03-31 15:45:00,142.722,142.767,142.572,142.662,1652500000.0
2006-03-31 16:00:00,142.678,142.854,142.674,142.794,1596500006.0
2006-03-31 16:15:00,142.798,142.855,142.72,142.72,1520699992.0
2006-03-31 16:30:00,142.716,142.799,142.701,142.799,1474499999.0
2006-03-31 16:45:00,142.804,142.824,142.694,142.724,1487399998.0
2006-03-31 17:00:00,142.738,142.865,142.698,142.729,1251699995.0
2006-03-31 17:15:00,142.709,142.739,142.644,142.671,1430999991.0
2006-03-31 17:30:00,142.665,142.692,142.522,142.605,1347599995.0
2006-03-31 17:45:00,142.604,142.648,142.542,142.648,1320999999.0
2006-03-31 18:00:00,142.665,142.676,142.595,142.638,20580600037.0
2006-03-31 18:15:00,142.644,142.706,142.63,142.653,16184899982.0
2006-03-31 18:30:00,142.647,142.737,142.635,142.678,11327500000.0
2006-03-31 18:45:00,142.668,142.678,142.555,142.609,9672699986.0
2006-03-31 19:00:00,142.601,142.626,142.531,142.584,7561199978.0
2006-03-31 19:15:00,142.577,142.633,142.571,142.614,8637199974.0
2006-03-31 19:30:00,142.615,142.628,142.594,142.61,8773900003.0
2006-03-31 19:45:00,142.61,142.642,142.595,142.628,6133299998.0
2006-03-31 20:00:00,142.637,142.721,142.631,142.682,6681299979.0
2006-03-31 20:15:00,142.685,142.69,142.615,142.661,7510899981.0
2006-03-31 20:30:00,142.666,142.718,142.657,142.703,11324999976.0
2006-03-31 20:45:00,142.705,142.719,142.672,142.696,10620099972.0
2006-03-31 21:00:00,142.696,142.704,142.62,142.645,8844399968.0
2006-03-31 21:15:00,142.643,142.655,142.611,142.625,8546799984.0
2006-03-31 21:30:00,142.623,142.639,142.54,142.553,4205199993.0
2006-03-31 21:45:00,142.553,142.658,142.546,142.645,2663699992.0
2006-03-31 22:00:00,142.653,142.669,142.579,142.628,2580899993.0
2006-03-31 22:15:00,142.63,142.635,142.56,142.588,2722999985.0
2006-03-31 22:30:00,142.589,142.589,142.539,142.552,3049799999.0
2006-03-31 22:45:00,142.552,142.603,142.54,142.584,2647499988.0
2006-03-31 23:00:00,142.607,142.626,142.487,142.577,1317899997.0
2006-03-31 23:15:00,142.57,142.591,142.493,142.548,1359500006.0
2006-03-31 23:30:00,142.546,142.6,142.514,142.587,1275899991.0
2006-03-31 23:45:00,142.586,142.675,142.586,142.667,1232599998.0
2006-04-02 23:00:00,142.685,142.734,142.657,142.68,1446599997.0
2006-04-02 23:15:00,142.682,142.727,142.649,142.68,1741699995.0
2006-04-02 23:30:00,142.672,142.681,142.608,142.658,1724899996.0
2006-04-02 23:45:00,142.647,142.67,142.615,142.645,1300299991.0
2006-04-03 00:00:00,142.637,142.669,142.575,142.61,1377199989.0
2006-04-03 00:15:00,142.615,142.649,142.586,142.593,1428900002.0
2006-04-03 00:30:00,142.59,142.595,142.488,142.498,1480199992.0
2006-04-03 00:45:00,142.502,142.551,142.502,142.542,1280300001.0
2006-04-03 01:00:00,142.542,142.612,142.45,142.587,1105300005.0
2006-04-03 01:15:00,142.599,142.626,142.483,142.491,1532299999.0
2006-04-03 01:30:00,142.49,142.523,142.456,142.475,1747300009.0
2006-04-03 01:45:00,142.478,142.756,142.384,142.71,1252000004.0
2006-04-03 02:00:00,142.7,142.7,142.404,142.521,1462599993.0
2006-04-03 02:15:00,142.531,142.906,142.517,142.906,1384999994.0
2006-04-03 02:30:00,142.92,142.922,142.769,142.769,1422799996.0
2006-04-03 02:45:00,142.766,142.924,142.719,142.906,1611299993.0
2006-04-03 03:00:00,142.907,142.933,142.754,142.838,1228800004.0
2006-04-03 03:15:00,142.827,142.907,142.76,142.761,1372699994.0
2006-04-03 03:30:00,142.755,142.762,142.595,142.666,1470000007.0
2006-04-03 03:45:00,142.675,142.791,142.653,142.662,1068200006.0
2006-04-03 04:00:00,142.666,142.722,142.663,142.718,1165199992.0
2006-04-03 04:15:00,142.724,142.756,142.695,142.707,1294800004.0
2006-04-03 04:30:00,142.72,142.756,142.69,142.706,940499995.0
2006-04-03 04:45:00,142.693,142.727,142.677,142.71,1329000002.0
2006-04-03 05:00:00,142.708,142.708,142.516,142.549,1520999997.0
2006-04-03 05:15:00,142.549,142.605,142.489,142.51,1200199998.0
2006-04-03 05:30:00,142.516,142.653,142.496,142.653,1049099997.0
2006-04-03 05:45:00,142.65,142.706,142.597,142.615,1520399998.0
2006-04-03 06:00:00,142.616,142.677,142.594,142.674,1430000001.0
2006-04-03 06:15:00,142.687,142.848,142.631,142.805,1481999999.0
2006-04-03 06:30:00,142.822,142.868,142.689,142.758,1219299998.0
2006-04-03 06:45:00,142.722,142.864,142.669,142.85,1467000001.0
2006-04-03 07:00:00,142.854,142.857,142.776,142.848,1775099998.0
2006-04-03 07:15:00,142.85,142.88,142.766,142.775,1228200003.0
2006-04-03 07:30:00,142.775,142.797,142.695,142.705,1284299994.0
2006-04-03 07:45:00,142.704,142.788,142.69,142.785,1283700003.0
2006-04-03 08:00:00,142.789,142.881,142.777,142.871,1292899998.0
2006-04-03 08:15:00,142.86,142.912,142.846,142.893,1462799995.0
2006-04-03 08:30:00,142.894,142.94,142.884,142.894,1704000005.0
2006-04-03 08:45:00,142.889,142.932,142.784,142.855,1429200009.0
2006-04-03 09:00:00,142.857,142.955,142.857,142.938,1520599998.0
2006-04-03 09:15:00,142.94,142.977,142.855,142.864,1362899998.0
2006-04-03 09:30:00,142.871,142.897,142.773,142.773,1581399999.0
2006-04-03 09:45:00,142.768,142.837,142.742,142.837,1356699995.0
2006-04-03 10:00:00,142.833,142.837,142.687,142.697,1404500005.0
2006-04-03 10:15:00,142.693,142.879,142.671,142.879,1259199999.0
2006-04-03 10:30:00,142.899,142.933,142.859,142.93,1569500001.0
2006-04-03 10:45:00,142.918,142.971,142.859,142.952,1375299994.0
2006-04-03 11:00:00,142.963,143.035,142.907,142.998,1504499998.0
2006-04-03 11:15:00,142.98,142.995,142.887,142.895,1470699994.0
2006-04-03 11:30:00,142.895,142.961,142.863,142.863,1306800006.0
2006-04-03 11:45:00,142.859,142.891,142.68,142.7,1324299995.0
2006-04-03 12:00:00,142.696,142.745,142.627,142.642,1454999994.0
2006-04-03 12:15:00,142.639,142.691,142.548,142.675,1244699996.0
2006-04-03 12:30:00,142.675,142.736,142.672,142.713,1637100009.0
2006-04-03 12:45:00,142.725,142.947,142.719,142.823,1850199996.0
2006-04-03 13:00:00,142.832,142.881,142.799,142.827,1109899993.0
2006-04-03 13:15:00,142.831,142.864,142.767,142.795,1179199997.0
2006-04-03 13:30:00,142.796,142.878,142.792,142.866,1355499995.0
2006-04-03 13:45:00,142.868,142.877,142.765,142.842,1360199985.0
2006-04-03 14:00:00,142.848,142.862,142.743,142.749,1520699996.0
2006-04-03 14:15:00,142.746,142.775,142.701,142.775,1109699998.0
2006-04-03 14:30:00,142.774,142.888,142.773,142.82,1328699997.0
2006-04-03 14:45:00,142.824,142.853,142.801,142.801,1392400000.0
2006-04-03 15:00:00,142.803,142.815,142.752,142.752,1416299993.0
2006-04-03 15:15:00,142.737,142.795,142.718,142.79,1451199999.0
2006-04-03 15:30:00,142.787,142.8,142.745,142.766,1444400001.0
2006-04-03 15:45:00,142.776,142.797,142.642,142.678,1700900000.0
2006-04-03 16:00:00,142.655,142.703,142.569,142.589,1486800005.0
2006-04-03 16:15:00,142.602,142.744,142.602,142.736,1373400001.0
2006-04-03 16:30:00,142.749,142.85,142.728,142.772,1322099998.0
2006-04-03 16:45:00,142.779,142.909,142.723,142.898,1302199997.0
2006-04-03 17:00:00,142.895,142.909,142.782,142.858,1320599997.0
2006-04-03 17:15:00,142.856,142.94,142.826,142.86,1269899993.0
2006-04-03 17:30:00,142.876,143.037,142.876,142.945,1629799989.0
2006-04-03 17:45:00,142.923,142.923,142.784,142.812,1590500004.0
2006-04-03 18:00:00,142.811,142.871,142.784,142.795,18327999976.0
2006-04-03 18:15:00,142.795,142.869,142.784,142.869,15460899994.0
2006-04-03 18:30:00,142.868,142.94,142.792,142.921,11767800003.0
2006-04-03 18:45:00,142.912,142.957,142.855,142.873,9308499983.0
2006-04-03 19:00:00,142.87,142.887,142.727,142.728,7037699976.0
2006-04-03 19:15:00,142.718,142.872,142.678,142.839,8352199992.0
2006-04-03 19:30:00,142.832,142.86,142.772,142.814,8609500004.0
2006-04-03 19:45:00,142.816,142.855,142.801,142.833,6341200001.0
2006-04-03 20:00:00,142.845,142.888,142.83,142.849,6760000007.0
2006-04-03 20:15:00,142.849,142.889,142.825,142.857,7881799971.0
2006-04-03 20:30:00,142.855,142.933,142.822,142.921,11335799973.0
2006-04-03 20:45:00,142.927,142.96,142.865,142.865,10537499985.0
2006-04-03 21:00:00,142.862,142.889,142.837,142.849,8363700007.0
2006-04-03 21:15:00,142.846,142.89,142.838,142.88,8954399996.0
2006-04-03 21:30:00,142.875,142.898,142.857,142.863,3818400000.0
2006-04-03 21:45:00,142.865,142.897,142.864,142.885,2175299995.0
2006-04-03 22:00:00,142.885,142.898,142.853,142.858,2762600007.0
2006-04-03 22:15:00,142.864,142.887,142.855,142.878,2744099991.0
2006-04-03 22:30:00,142.875,142.876,142.825,142.843,3042399998.0
2006-04-03 22:45:00,142.842,142.852,142.795,142.808,2744599992.0
2006-04-03 23:00:00,142.83,142.88,142.807,142.833,1523000004.0
2006-04-03 23:15:00,142.85,142.895,142.813,142.875,1662700001.0
2006-04-03 23:30:00,142.86,142.877,142.778,142.815,1432999996.0
2006-04-03 23:45:00,142.818,142.868,142.809,142.843,1228399997.0
2006-04-04 00:00:00,142.83,142.848,142.803,142.83,1219600002.0
2006-04-04 00:15:00,142.83,142.861,142.811,142.835,1428099996.0
2006-04-04 00:30:00,142.838,142.844,142.821,142.833,1344200001.0
2006-04-04 00:45:00,142.834,142.947,142.823,142.947,1508200000.0
2006-04-04 01:00:00,142.941,142.989,142.871,142.924,1567699993.0
2006-04-04 01:15:00,142.927,142.927,142.806,142.81,1374899988.0
2006-04-04 01:30:00,142.806,142.966,142.776,142.962,1663199996.0
2006-04-04 01:45:00,142.966,143.05,142.914,142.991,1435100005.0
2006-04-04 02:00:00,142.99,143.011,142.902,142.98,1409099997.0
2006-04-04 02:15:00,142.986,143.05,142.955,143.05,1400100007.0
2006-04-04 02:30:00,143.058,143.065,142.952,142.973,1207500004.0
2006-04-04 02:45:00,142.978,143.039,142.976,143.005,1424999996.0
2006-04-04 03:00:00,143.0,143.049,142.956,142.974,1471700008.0
2006-04-04 03:15:00,142.973,143.0,142.922,142.938,1486499998.0
2006-04-04 03:30:00,142.933,142.944,142.881,142.93,1276199996.0
2006-04-04 03:45:00,142.938,142.971,142.891,142.961,1272399993.0
2006-04-04 04:00:00,142.953,142.976,142.841,142.91,1490799999.0
2006-04-04 04:15:00,142.916,142.966,142.873,142.898,1146800004.0
2006-04-04 04:30:00,142.917,142.992,142.906,142.978,1191199995.0
2006-04-04 04:45:00,142.982,143.008,142.962,142.995,1193699997.0
2006-04-04 05:00:00,142.998,143.025,142.985,143.02,1131399996.0
2006-04-04 05:15:00,143.037,143.04,142.986,143.025,1358999995.0
2006-04-04 05:30:00,143.023,143.071,143.008,143.022,1254599992.0
2006-04-04 05:45:00,143.018,143.055,142.996,143.051,1442299999.0
2006-04-04 06:00:00,143.038,143.038,142.892,142.907,1685599991.0
2006-04-04 06:15:00,142.913,142.989,142.904,142.965,1299500009.0
2006-04-04 06:30:00,142.957,142.991,142.922,142.972,1213300003.0
2006-04-04 06:45:00,142.977,142.998,142.957,142.988,1251199994.0
2006-04-04 07:00:00,142.988,143.04,142.969,143.005,1341999993.0
2006-04-04 07:15:00,142.997,143.041,142.997,143.009,1150599995.0
2006-04-04 07:30:00,143.007,143.011,142.888,142.901,1316299990.0
2006-04-04 07:45:00,142.895,142.986,142.892,142.96,1149500000.0
2006-04-04 08:00:00,142.949,142.987,142.903,142.917,1548400001.0
2006-04-04 08:15:00,142.925,142.938,142.809,142.815,1214499991.0
2006-04-04 08:30:00,142.814,142.843,142.741,142.802,1611999996.0
2006-04-04 08:45:00,142.8,142.8,142.69,142.715,1422300002.0
2006-04-04 09:00:00,142.705,142.84,142.69,142.834,1378899999.0
2006-04-04 09:15:00,142.836,142.879,142.804,142.846,1547400002.0
2006-04-04 09:30:00,142.856,142.927,142.83,142.887,1389799997.0
2006-04-04 09:45:00,142.91,142.964,142.867,142.906,1541400008.0
2006-04-04 10:00:00,142.923,143.061,142.824,143.061,1419900002.0
2006-04-04 10:15:00,143.082,143.123,143.019,143.03,1767500008.0
2006-04-04 10:30:00,143.023,143.023,142.856,142.857,1557799998.0
2006-04-04 10:45:00,142.857,142.935,142.844,142.91,1472399991.0
2006-04-04 11:00:00,142.918,142.984,142.886,142.96,1496700001.0
2006-04-04 11:15:00,142.947,142.984,142.938,142.946,1402600000.0
2006-04-04 11:30:00,142.954,143.115,142.954,143.111,1637999994.0
2006-04-04 11:45:00,143.121,143.239,143.103,143.208,1540499994.0
2006-04-04 12:00:00,143.201,143.304,143.195,143.277,1518900001.0
2006-04-04 12:15:00,143.275,143.317,143.274,143.28,1433000000.0
2006-04-04 12:30:00,143.281,143.349,143.277,143.281,1364200005.0
2006-04-04 12:45:00,143.282,143.286,143.216,143.253,1404899999.0
2006-04-04 13:00:00,143.266,143.276,143.215,143.231,1527700009.0
2006-04-04 13:15:00,143.233,143.25,143.144,143.194,1294899994.0
2006-04-04 13:30:00,143.196,143.271,143.189,143.228,1644699998.0
2006-04-04 13:45:00,143.232,143.258,143.187,143.241,1462200001.0
2006-04-04 14:00:00,143.253,143.705,143.244,143.674,1448499999.0
2006-04-04 14:15:00,143.65,143.843,143.635,143.839,1640900000.0
2006-04-04 14:30:00,143.818,143.82,143.725,143.781,1334799997.0
2006-04-04 14:45:00,143.78,143.87,143.74,143.834,1530599993.0
2006-04-04 15:00:00,143.857,143.934,143.843,143.857,1650700006.0
2006-04-04 15:15:00,143.831,143.879,143.759,143.799,1457599992.0
2006-04-04 15:30:00,143.784,143.799,143.715,143.795,1406200009.0
2006-04-04 15:45:00,143.795,143.917,143.795,143.906,1653099995.0
2006-04-04 16:00:00,143.898,144.031,143.859,143.973,1629500003.0
2006-04-04 16:15:00,143.983,144.094,143.974,144.034,1603599991.0
2006-04-04 16:30:00,144.048,144.11,144.006,144.02,1526199995.0
2006-04-04 16:45:00,144.026,144.026,143.903,144.026,1644400005.0
2006-04-04 17:00:00,144.035,144.043,143.968,143.983,1889800002.0
2006-04-04 17:15:00,143.978,143.995,143.951,143.959,1384599996.0
2006-04-04 17:30:00,143.952,143.965,143.919,143.942,1693700003.0
2006-04-04 17:45:00,143.944,143.947,143.894,143.939,1296100002.0
2006-04-04 18:00:00,143.946,143.97,143.891,143.925,18820799994.0
2006-04-04 18:15:00,143.93,143.972,143.909,143.94,15489700007.0
2006-04-04 18:30:00,143.935,143.954,143.896,143.954,11627699994.0
2006-04-04 18:45:00,143.951,143.979,143.931,143.963,9496599997.0
2006-04-04 19:00:00,143.955,143.987,143.936,143.945,6978200003.0
2006-04-04 19:15:00,143.94,143.973,143.912,143.925,8748699981.0
2006-04-04 19:30:00,143.931,143.948,143.88,143.886,8521499981.0
2006-04-04 19:45:00,143.887,143.935,143.862,143.877,5984600007.0
2006-04-04 20:00:00,143.883,143.935,143.875,143.915,6784199993.0
2006-04-04 20:15:00,143.923,144.011,143.92,143.944,7745299989.0
2006-04-04 20:30:00,143.935,144.019,143.924,144.01,11321899974.0
2006-04-04 20:45:00,144.011,144.019,143.938,143.987,11159599994.0
2006-04-04 21:00:00,143.991,144.025,143.953,143.973,8805699968.0
2006-04-04 21:15:00,143.972,143.981,143.945,143.947,8529799995.0
2006-04-04 21:30:00,143.942,143.99,143.94,143.968,3997399991.0
2006-04-04 21:45:00,143.969,143.985,143.947,143.947,2433199994.0
2006-04-04 22:00:00,143.944,143.975,143.923,143.948,2679399997.0
2006-04-04 22:15:00,143.952,143.994,143.939,143.98,2696399998.0
2006-04-04 22:30:00,143.976,144.003,143.96,143.992,3530199995.0
2006-04-04 22:45:00,143.99,144.048,143.982,144.025,2732699997.0
2006-04-04 23:00:00,144.045,144.091,144.009,144.044,1642099997.0
2006-04-04 23:15:00,144.028,144.105,144.011,144.041,1396799997.0
2006-04-04 23:30:00,144.05,144.078,144.017,144.078,1353399994.0
2006-04-04 23:45:00,144.076,144.081,144.057,144.069,1342099997.0
2006-04-05 00:00:00,144.051,144.057,143.99,144.009,1471499997.0
2006-04-05 00:15:00,144.005,144.02,143.915,143.916,1619999990.0
2006-04-05 00:30:00,143.913,144.009,143.913,143.982,1335800005.0
2006-04-05 00:45:00,143.964,144.02,143.93,143.96,1324599999.0
2006-04-05 01:00:00,143.956,143.973,143.93,143.93,1416399995.0
2006-04-05 01:15:00,143.944,143.999,143.932,143.953,1630399996.0
2006-04-05 01:30:00,143.949,143.968,143.882,143.891,1544499997.0
2006-04-05 01:45:00,143.896,143.961,143.881,143.913,1440599999.0
2006-04-05 02:00:00,143.91,143.923,143.841,143.855,1252600009.0
2006-04-05 02:15:00,143.858,143.858,143.722,143.734,1499599999.0
2006-04-05 02:30:00,143.716,143.752,143.674,143.685,1656999993.0
2006-04-05 02:45:00,143.693,143.781,143.692,143.77,1321999997.0
2006-04-05 03:00:00,143.76,143.775,143.671,143.741,1441099996.0
2006-04-05 03:15:00,143.728,143.741,143.602,143.654,1585400006.0
2006-04-05 03:30:00,143.658,143.686,143.602,143.654,1322600007.0
2006-04-05 03:45:00,143.66,143.7,143.648,143.661,1280899996.0
2006-04-05 04:00:00,143.652,143.68,143.546,143.56,1547400008.0
2006-04-05 04:15:00,143.556,143.609,143.511,143.593,1337200006.0
2006-04-05 04:30:00,143.592,143.662,143.592,143.651,1482099999.0
2006-04-05 04:45:00,143.637,143.68,143.579,143.585,1290100000.0
2006-04-05 05:00:00,143.583,143.596,143.432,143.463,1263299994.0
2006-04-05 05:15:00,143.475,143.5,143.449,143.46,1403699998.0
2006-04-05 05:30:00,143.442,143.446,143.392,143.422,1240999995.0
2006-04-05 05:45:00,143.422,143.436,143.376,143.403,1249300003.0
2006-04-05 06:00:00,143.409,143.435,143.394,143.425,1164699998.0
2006-04-05 06:15:00,143.436,143.436,143.318,143.359,953799994.0
2006-04-05 06:30:00,143.359,143.423,143.319,143.331,1402600001.0
2006-04-05 06:45:00,143.332,143.368,143.267,143.365,1192200000.0
2006-04-05 07:00:00,143.375,143.396,143.324,143.349,1442899998.0
2006-04-05 07:15:00,143.35,143.399,143.346,143.396,1159599999.0
2006-04-05 07:30:00,143.397,143.472,143.376,143.439,1425899998.0
2006-04-05 07:45:00,143.436,143.471,143.396,143.457,1565699992.0
2006-04-05 08:00:00,143.456,143.456,143.311,143.343,1457900000.0
2006-04-05 08:15:00,143.341,143.425,143.334,143.409,1752299995.0
2006-04-05 08:30:00,143.406,143.462,143.335,143.413,1144500000.0
2006-04-05 08:45:00,143.415,143.435,143.274,143.286,1718899990.0
2006-04-05 09:00:00,143.277,143.29,143.207,143.244,1378300005.0
2006-04-05 09:15:00,143.256,143.337,143.239,143.335,1280899999.0
2006-04-05 09:30:00,143.343,143.408,143.277,143.391,1571300000.0
2006-04-05 09:45:00,143.398,143.426,143.334,143.375,1315200000.0
2006-04-05 10:00:00,143.368,143.433,143.355,143.421,1286699998.0
2006-04-05 10:15:00,143.423,143.649,143.422,143.601,1371399992.0
2006-04-05 10:30:00,143.598,143.716,143.574,143.71,1350199999.0
2006-04-05 10:45:00,143.708,143.769,143.667,143.74,1533800009.0
2006-04-05 11:00:00,143.752,143.866,143.732,143.866,1203000000.0
2006-04-05 11:15:00,143.867,143.967,143.867,143.876,1730800000.0
2006-04-05 11:30:00,143.883,143.985,143.852,143.952,1687499998.0
2006-04-05 11:45:00,143.954,144.065,143.954,144.033,1388599995.0
2006-04-05 12:00:00,144.033,144.048,143.906,143.915,1640899997.0
2006-04-05 12:15:00,143.911,144.031,143.879,144.019,1400399998.0
2006-04-05 12:30:00,144.022,144.073,144.003,144.043,1257199994.0
2006-04-05 12:45:00,144.047,144.047,143.922,143.935,1297800003.0
2006-04-05 13:00:00,143.95,143.973,143.898,143.912,1284399993.0
2006-04-05 13:15:00,143.902,143.944,143.855,143.91,1313400001.0
2006-04-05 13:30:00,143.901,143.976,143.886,143.963,1248400003.0
2006-04-05 13:45:00,143.958,144.01,143.941,143.984,1070899993.0
2006-04-05 14:00:00,143.993,144.15,143.986,144.132,1697800004.0
2006-04-05 14:15:00,144.13,144.301,144.12,144.28,1256099991.0
2006-04-05 14:30:00,144.282,144.336,144.249,144.286,1433800002.0
2006-04-05 14:45:00,144.284,144.337,144.246,144.297,1302299999.0
2006-04-05 15:00:00,144.313,144.477,144.307,144.391,1536700009.0
2006-04-05 15:15:00,144.394,144.452,144.394,144.417,1429199995.0
2006-04-05 15:30:00,144.41,144.455,144.343,144.367,1534100000.0
2006-04-05 15:45:00,144.373,144.446,144.344,144.412,1506900003.0
2006-04-05 16:00:00,144.425,144.45,144.261,144.27,1876599999.0
2006-04-05 16:15:00,144.28,144.363,144.142,144.149,1171999996.0
2006-04-05 16:30:00,144.176,144.286,144.174,144.275,1353499994.0
2006-04-05 16:45:00,144.288,144.425,144.269,144.333,1539599987.0
2006-04-05 17:00:00,144.34,144.416,144.319,144.392,1662699990.0
2006-04-05 17:15:00,144.377,144.423,144.298,144.34,1185899999.0
2006-04-05 17:30:00,144.346,144.346,144.3,144.319,1580399996.0
2006-04-05 17:45:00,144.317,144.36,144.232,144.282,1394400011.0
2006-04-05 18:00:00,144.28,144.375,144.242,144.363,19335199993.0
2006-04-05 18:15:00,144.36,144.382,144.311,144.335,16104199977.0
2006-04-05 18:30:00,144.32,144.343,144.289,144.336,11240099986.0
2006-04-05 18:45:00,144.333,144.376,144.316,144.373,9898299976.0
2006-04-05 19:00:00,144.369,144.384,144.335,144.38,7931099971.0
2006-04-05 19:15:00,144.376,144.413,144.351,144.397,9000499976.0
2006-04-05 19:30:00,144.398,144.417,144.337,144.358,8323900005.0
2006-04-05 19:45:00,144.365,144.387,144.305,144.309,6376900004.0
2006-04-05 20:00:00,144.315,144.365,144.304,144.36,6866000001.0
2006-04-05 20:15:00,144.368,144.379,144.319,144.34,7890600003.0
2006-04-05 20:30:00,144.335,144.359,144.286,144.32,10446899986.0
2006-04-05 20:45:00,144.322,144.362,144.301,144.332,10804399994.0
2006-04-05 21:00:00,144.33,144.358,144.288,144.303,7770900001.0
2006-04-05 21:15:00,144.302,144.367,144.269,144.284,8266100000.0
2006-04-05 21:30:00,144.277,144.3,144.264,144.285,4045199999.0
2006-04-05 21:45:00,144.29,144.295,144.246,144.25,2161799998.0
2006-04-05 22:00:00,144.251,144.283,144.225,144.263,2671399994.0
2006-04-05 22:15:00,144.265,144.278,144.237,144.238,2528300005.0
2006-04-05 22:30:00,144.242,144.276,144.214,144.241,3297600000.0
2006-04-05 22:45:00,144.239,144.266,144.213,144.23,2569899990.0
2006-04-05 23:00:00,144.255,144.271,144.183,144.217,1639900003.0
2006-04-05 23:15:00,144.21,144.288,144.2,144.22,1398899998.0
2006-04-05 23:30:00,144.211,144.295,144.197,144.295,1484199993.0
2006-04-05 23:45:00,144.298,144.309,144.226,144.238,1363199997.0
2006-04-06 00:00:00,144.218,144.287,144.218,144.26,1145999998.0
2006-04-06 00:15:00,144.266,144.29,144.236,144.279,1475600008.0
2006-04-06 00:30:00,144.269,144.296,144.239,144.278,1356800000.0
2006-04-06 00:45:00,144.28,144.297,144.234,144.24,1179599998.0
2006-04-06 01:00:00,144.24,144.392,144.24,144.345,1425699994.0
2006-04-06 01:15:00,144.356,144.406,144.328,144.386,1217499996.0
2006-04-06 01:30:00,144.382,144.417,144.354,144.383,1464499991.0
2006-04-06 01:45:00,144.385,144.49,144.385,144.447,1225400000.0
2006-04-06 02:00:00,144.445,144.643,144.424,144.615,1607500004.0
2006-04-06 02:15:00,144.621,144.681,144.531,144.538,1351900004.0
2006-04-06 02:30:00,144.523,144.586,144.496,144.54,1512500002.0
2006-04-06 02:45:00,144.538,144.552,144.431,144.459,1289299995.0
2006-04-06 03:00:00,144.449,144.449,144.297,144.298,1424299994.0
2006-04-06 03:15:00,144.296,144.323,144.235,144.235,1284499999.0
2006-04-06 03:30:00,144.237,144.279,144.203,144.249,1251199992.0
2006-04-06 03:45:00,144.251,144.293,144.201,144.293,1183399997.0
2006-04-06 04:00:00,144.292,144.312,144.227,144.292,1204199993.0
2006-04-06 04:15:00,144.285,144.287,144.105,144.145,1461700006.0
2006-04-06 04:30:00,144.155,144.24,144.143,144.197,1263299996.0
2006-04-06 04:45:00,144.191,144.218,144.144,144.217,1253199998.0
2006-04-06 05:00:00,144.218,144.281,144.196,144.26,1358000005.0
2006-04-06 05:15:00,144.262,144.366,144.257,144.332,1201599999.0
2006-04-06 05:30:00,144.301,144.331,144.266,144.267,1113599998.0
2006-04-06 05:45:00,144.271,144.292,144.211,144.243,1274299998.0
2006-04-06 06:00:00,144.244,144.25,144.188,144.219,1341799995.0
2006-04-06 06:15:00,144.237,144.323,144.22,144.316,1333500002.0
2006-04-06 06:30:00,144.314,144.323,144.204,144.23,1818499997.0
2006-04-06 06:45:00,144.219,144.258,144.206,144.243,1731299998.0
2006-04-06 07:00:00,144.248,144.255,144.192,144.217,1433600003.0
2006-04-06 07:15:00,144.202,144.28,144.202,144.274,1247499997.0
2006-04-06 07:30:00,144.27,144.348,144.268,144.343,1593200002.0
2006-04-06 07:45:00,144.352,144.369,144.306,144.341,1358899996.0
2006-04-06 08:00:00,144.335,144.437,144.328,144.418,1547900004.0
2006-04-06 08:15:00,144.423,144.459,144.384,144.448,1475799995.0
2006-04-06 08:30:00,144.448,144.454,144.375,144.43,1734200000.0
2006-04-06 08:45:00,144.444,144.57,144.435,144.546,1350199994.0
2006-04-06 09:00:00,144.541,144.542,144.415,144.42,1404799997.0
2006-04-06 09:15:00,144.42,144.586,144.385,144.549,1311899996.0
2006-04-06 09:30:00,144.542,144.567,144.453,144.453,1306299992.0
2006-04-06 09:45:00,144.452,144.5,144.426,144.5,1393299997.0
2006-04-06 10:00:00,144.467,144.583,144.423,144.564,1268299994.0
2006-04-06 10:15:00,144.553,144.584,144.455,144.533,1195999994.0
2006-04-06 10:30:00,144.541,144.625,144.515,144.597,1521399995.0
2006-04-06 10:45:00,144.613,144.717,144.587,144.686,1410299996.0
2006-04-06 11:00:00,144.67,144.686,144.475,144.519,1424800006.0
2006-04-06 11:15:00,144.52,144.638,144.509,144.627,1282699990.0
2006-04-06 11:30:00,144.622,144.631,144.567,144.605,1389899997.0
2006-04-06 11:45:00,144.61,144.789,144.573,144.768,1567599999.0
2006-04-06 12:00:00,144.76,144.787,144.67,144.695,1452800000.0
2006-04-06 12:15:00,144.687,144.69,144.617,144.629,1196999995.0
2006-04-06 12:30:00,144.617,144.643,144.553,144.561,1586900003.0
2006-04-06 12:45:00,144.579,144.689,144.579,144.603,1332000002.0
2006-04-06 13:00:00,144.612,144.689,144.579,144.683,1112900004.0
2006-04-06 13:15:00,144.686,144.794,144.644,144.772,1504200002.0
2006-04-06 13:30:00,144.758,144.856,144.724,144.755,1308299999.0
2006-04-06 13:45:00,144.725,144.783,144.686,144.778,1347400000.0
2006-04-06 14:00:00,144.783,144.805,144.766,144.787,1570599994.0
2006-04-06 14:15:00,144.783,144.783,144.689,144.729,1536500000.0
2006-04-06 14:30:00,144.731,144.755,144.474,144.509,1441399987.0
2006-04-06 14:45:00,144.501,144.501,143.788,144.004,1535099989.0
2006-04-06 15:00:00,144.012,144.039,143.864,143.978,1731399999.0
2006-04-06 15:15:00,143.966,144.004,143.868,143.971,1556300002.0
2006-04-06 15:30:00,143.971,144.114,143.961,144.037,1442600017.0
2006-04-06 15:45:00,144.047,144.051,143.797,143.805,1377199987.0
2006-04-06 16:00:00,143.803,143.925,143.704,143.921,1509199997.0
2006-04-06 16:15:00,143.917,144.048,143.814,144.048,1081999999.0
2006-04-06 16:30:00,144.05,144.05,143.929,143.933,1544699991.0
2006-04-06 16:45:00,143.932,143.958,143.891,143.935,1232100002.0
2006-04-06 17:00:00,143.935,143.961,143.84,143.897,1599200001.0
2006-04-06 17:15:00,143.887,143.945,143.862,143.875,1455099997.0
2006-04-06 17:30:00,143.876,143.893,143.795,143.813,1387199999.0
2006-04-06 17:45:00,143.813,143.837,143.734,143.793,1285700002.0
2006-04-06 18:00:00,143.803,143.88,143.736,143.756,18682999989.0
2006-04-06 18:15:00,143.749,143.749,143.647,143.686,15463899957.0
2006-04-06 18:30:00,143.687,143.85,143.687,143.848,11150299951.0
2006-04-06 18:45:00,143.849,143.904,143.849,143.873,9493100001.0
2006-04-06 19:00:00,143.866,143.916,143.856,143.902,7570899989.0
2006-04-06 19:15:00,143.895,144.002,143.887,143.99,8701700008.0
2006-04-06 19:30:00,143.995,144.006,143.935,143.969,8682999986.0
2006-04-06 19:45:00,143.965,143.985,143.908,143.908,6016099994.0
2006-04-06 20:00:00,143.91,143.995,143.905,143.94,6960799998.0
2006-04-06 20:15:00,143.94,143.969,143.826,143.852,7951300013.0
2006-04-06 20:30:00,143.855,143.894,143.822,143.883,10752399976.0
2006-04-06 20:45:00,143.885,143.885,143.784,143.885,11037799985.0
2006-04-06 21:00:00,143.893,143.905,143.802,143.837,8417699981.0
2006-04-06 21:15:00,143.843,143.879,143.837,143.855,8237399997.0
2006-04-06 21:30:00,143.852,143.892,143.838,143.848,4010499987.0
2006-04-06 21:45:00,143.85,143.875,143.786,143.865,2270699996.0
2006-04-06 22:00:00,143.865,143.906,143.843,143.883,2704199995.0
2006-04-06 22:15:00,143.881,143.881,143.839,143.87,2625199990.0
2006-04-06 22:30:00,143.871,143.884,143.855,143.87,3545199990.0
2006-04-06 22:45:00,143.872,143.965,143.864,143.95,3122000007.0
2006-04-06 23:00:00,143.97,144.014,143.892,143.99,1600000000.0
2006-04-06 23:15:00,143.964,143.994,143.921,143.965,1598700001.0
2006-04-06 23:30:00,143.961,143.961,143.89,143.912,1326500005.0
2006-04-06 23:45:00,143.91,143.944,143.886,143.915,1211600002.0
2006-04-07 00:00:00,143.896,143.958,143.842,143.89,1211400010.0
2006-04-07 00:15:00,143.9,143.9,143.839,143.883,1314100001.0
2006-04-07 00:30:00,143.87,143.873,143.84,143.85,1341500002.0
2006-04-07 00:45:00,143.854,143.856,143.808,143.83,1406199996.0
2006-04-07 01:00:00,143.827,143.879,143.796,143.808,1333800002.0
2006-04-07 01:15:00,143.811,143.853,143.781,143.791,1442900006.0
2006-04-07 01:30:00,143.789,143.802,143.704,143.704,1716099995.0
2006-04-07 01:45:00,143.694,143.707,143.593,143.664,1219500007.0
2006-04-07 02:00:00,143.681,143.771,143.681,143.709,1446900001.0
2006-04-07 02:15:00,143.716,143.719,143.647,143.652,1393799994.0
2006-04-07 02:30:00,143.65,143.771,143.634,143.759,1215199997.0
2006-04-07 02:45:00,143.762,143.844,143.762,143.841,1483000003.0
2006-04-07 03:00:00,143.852,143.935,143.769,143.913,1409499988.0
2006-04-07 03:15:00,143.904,143.959,143.726,143.775,1385800000.0
2006-04-07 03:30:00,143.753,143.777,143.702,143.719,1152000002.0
2006-04-07 03:45:00,143.716,143.73,143.682,143.709,1257500002.0
2006-04-07 04:00:00,143.714,143.73,143.669,143.684,1237100001.0
2006-04-07 04:15:00,143.682,143.73,143.631,143.691,1465400003.0
2006-04-07 04:30:00,143.707,143.711,143.676,143.684,1385300001.0
2006-04-07 04:45:00,143.687,143.689,143.632,143.647,1732000005.0
2006-04-07 05:00:00,143.643,143.687,143.634,143.659,1367099993.0
2006-04-07 05:15:00,143.659,143.67,143.622,143.635,1154700000.0
2006-04-07 05:30:00,143.63,143.678,143.628,143.657,864300001.0
2006-04-07 05:45:00,143.66,143.686,143.556,143.561,1321899996.0
2006-04-07 06:00:00,143.552,143.582,143.518,143.565,1450600007.0
2006-04-07 06:15:00,143.569,143.583,143.515,143.581,1003300002.0
2006-04-07 06:30:00,143.588,143.624,143.572,143.572,1477199990.0
2006-04-07 06:45:00,143.576,143.58,143.517,143.552,1425199988.0
2006-04-07 07:00:00,143.554,143.591,143.533,143.587,1465000004.0
2006-04-07 07:15:00,143.586,143.609,143.557,143.6,1264799996.0
2006-04-07 07:30:00,143.605,143.641,143.565,143.636,1317200001.0
2006-04-07 07:45:00,143.632,143.717,143.615,143.717,1033600004.0
2006-04-07 08:00:00,143.718,143.793,143.717,143.766,1179099996.0
2006-04-07 08:15:00,143.763,143.771,143.693,143.713,1253000006.0
2006-04-07 08:30:00,143.719,143.742,143.609,143.612,1355499996.0
2006-04-07 08:45:00,143.62,143.638,143.461,143.467,1506200000.0
2006-04-07 09:00:00,143.465,143.475,143.299,143.318,1616900006.0
2006-04-07 09:15:00,143.319,143.331,143.168,143.233,1656399989.0
2006-04-07 09:30:00,143.229,143.328,143.185,143.291,1450200002.0
2006-04-07 09:45:00,143.3,143.348,143.23,143.313,1357299990.0
2006-04-07 10:00:00,143.303,143.399,143.287,143.387,1212699992.0
2006-04-07 10:15:00,143.382,143.524,143.359,143.497,1577800003.0
2006-04-07 10:30:00,143.5,143.5,143.403,143.454,1482799994.0
2006-04-07 10:45:00,143.453,143.461,143.356,143.364,1409600004.0
2006-04-07 11:00:00,143.375,143.435,143.342,143.416,1293199995.0
2006-04-07 11:15:00,143.413,143.458,143.4,143.421,1604399996.0
2006-04-07 11:30:00,143.431,143.515,143.429,143.46,1334499993.0
2006-04-07 11:45:00,143.455,143.49,143.437,143.456,1578199996.0
2006-04-07 12:00:00,143.455,143.627,143.455,143.627,1288000004.0
2006-04-07 12:15:00,143.628,143.628,143.521,143.525,1471000002.0
2006-04-07 12:30:00,143.525,143.562,143.407,143.548,1401000004.0
2006-04-07 12:45:00,143.56,143.56,143.472,143.496,1429200004.0
2006-04-07 13:00:00,143.527,143.566,143.509,143.543,1215200005.0
2006-04-07 13:15:00,143.538,143.546,143.455,143.476,1305900000.0
2006-04-07 13:30:00,143.458,143.512,143.387,143.47,1309499997.0
2006-04-07 13:45:00,143.465,143.546,143.434,143.48,1155200002.0
2006-04-07 14:00:00,143.475,143.556,143.47,143.556,1311799993.0
2006-04-07 14:15:00,143.552,143.622,143.471,143.478,1445299994.0
2006-04-07 14:30:00,143.468,143.674,143.42,143.615,1721799996.0
2006-04-07 14:45:00,143.632,143.669,143.481,143.575,1499099990.0
2006-04-07 15:00:00,143.572,143.611,143.235,143.29,1383000003.0
2006-04-07 15:15:00,143.287,143.327,143.05,143.116,1541700003.0
2006-04-07 15:30:00,143.114,143.135,143.008,143.046,1436399992.0
2006-04-07 15:45:00,143.048,143.106,142.955,142.992,1649900004.0
2006-04-07 16:00:00,143.003,143.003,142.814,142.884,1173199993.0
2006-04-07 16:15:00,142.886,142.91,142.693,142.693,1766099990.0
2006-04-07 16:30:00,142.713,142.898,142.713,142.898,1505300003.0
2006-04-07 16:45:00,142.907,143.032,142.896,142.962,1075899999.0
2006-04-07 17:00:00,142.952,143.15,142.95,143.147,1342999992.0
2006-04-07 17:15:00,143.129,143.22,143.126,143.19,1460599998.0
2006-04-07 17:30:00,143.183,143.278,143.143,143.143,1425600004.0
2006-04-07 17:45:00,143.127,143.262,143.09,143.224,1384400002.0
2006-04-07 18:00:00,143.235,143.241,143.11,143.165,20150599967.0
2006-04-07 18:15:00,143.164,143.285,143.126,143.256,15905100028.0
2006-04-07 18:30:00,143.253,143.283,143.205,143.235,11504499987.0
2006-04-07 18:45:00,143.233,143.246,143.172,143.237,9356899980.0
2006-04-07 19:00:00,143.227,143.294,143.21,143.282,7276099989.0
2006-04-07 19:15:00,143.275,143.295,143.243,143.29,8426499980.0
2006-04-07 19:30:00,143.298,143.334,143.274,143.307,8951200012.0
2006-04-07 19:45:00,143.3,143.338,143.277,143.315,6243399980.0
2006-04-07 20:00:00,143.316,143.333,143.279,143.291,6545999985.0
2006-04-07 20:15:00,143.294,143.31,143.252,143.272,7811499991.0
2006-04-07 20:30:00,143.269,143.269,143.203,143.234,11354199998.0
2006-04-07 20:45:00,143.239,143.246,143.159,143.197,11164199996.0
2006-04-07 21:00:00,143.202,143.208,143.099,143.162,9110299997.0
2006-04-07 21:15:00,143.161,143.179,143.114,143.159,8926199982.0
2006-04-07 21:30:00,143.154,143.184,143.125,143.143,4205799999.0
2006-04-07 21:45:00,143.144,143.148,143.111,143.115,2487499989.0
2006-04-07 22:00:00,143.114,143.128,143.086,143.111,3147999988.0
2006-04-07 22:15:00,143.113,143.122,143.005,143.042,2822499988.0
2006-04-07 22:30:00,143.039,143.063,143.029,143.042,3275999992.0
2006-04-07 22:45:00,143.047,143.073,143.015,143.028,2742699997.0
2006-04-09 23:00:00,143.015,143.113,142.993,143.065,1658800002.0
2006-04-09 23:15:00,143.053,143.115,143.03,143.078,1364399995.0
2006-04-09 23:30:00,143.063,143.129,143.019,143.043,1276899998.0
2006-04-09 23:45:00,143.04,143.062,143.0,143.062,1677599999.0
2006-04-10 00:00:00,143.042,143.042,143.008,143.028,1066799991.0
2006-04-10 00:15:00,143.022,143.035,142.955,142.955,1448199996.0
2006-04-10 00:30:00,142.956,142.999,142.762,142.969,1310799997.0
2006-04-10 00:45:00,142.972,143.03,142.958,143.003,1326900005.0
2006-04-10 01:00:00,142.993,143.072,142.993,143.035,1604399997.0
2006-04-10 01:15:00,143.036,143.099,143.01,143.051,1581700007.0
2006-04-10 01:30:00,143.039,143.078,143.028,143.048,1524499999.0
2006-04-10 01:45:00,143.044,143.088,142.982,143.01,1522099995.0
2006-04-10 02:00:00,143.009,143.107,142.998,143.091,1325400002.0
2006-04-10 02:15:00,143.101,143.146,143.071,143.072,1504299999.0
2006-04-10 02:30:00,143.068,143.128,143.03,143.042,1160899994.0
2006-04-10 02:45:00,143.05,143.115,143.009,143.009,1343599996.0
2006-04-10 03:00:00,143.005,143.074,142.993,142.999,1583099994.0
2006-04-10 03:15:00,143.0,143.019,142.95,142.964,1202899998.0
2006-04-10 03:30:00,142.959,142.978,142.863,142.865,1171399995.0
2006-04-10 03:45:00,142.874,142.967,142.869,142.906,1099900000.0
2006-04-10 04:00:00,142.9,142.932,142.881,142.907,1388799996.0
2006-04-10 04:15:00,142.902,142.95,142.894,142.928,1353399995.0
2006-04-10 04:30:00,142.935,142.935,142.871,142.881,1339199995.0
2006-04-10 04:45:00,142.885,142.962,142.872,142.904,1153099995.0
2006-04-10 05:00:00,142.903,142.927,142.881,142.912,1232499998.0
2006-04-10 05:15:00,142.92,142.93,142.828,142.864,1250799996.0
2006-04-10 05:30:00,142.863,142.908,142.853,142.866,1057100004.0
2006-04-10 05:45:00,142.865,142.885,142.847,142.87,1475199997.0
2006-04-10 06:00:00,142.862,142.878,142.84,142.871,1179399997.0
2006-04-10 06:15:00,142.874,142.97,142.868,142.949,1418800004.0
2006-04-10 06:30:00,142.945,142.991,142.904,142.983,1232500007.0
2006-04-10 06:45:00,142.984,143.006,142.953,142.993,1378399997.0
2006-04-10 07:00:00,142.992,142.992,142.922,142.938,1644700006.0
2006-04-10 07:15:00,142.924,142.945,142.9,142.94,1339799995.0
2006-04-10 07:30:00,142.94,143.056,142.94,143.024,1049100003.0
2006-04-10 07:45:00,143.013,143.097,143.007,143.087,1114999995.0
2006-04-10 08:00:00,143.088,143.178,143.088,143.112,1242499995.0
2006-04-10 08:15:00,143.11,143.143,143.069,143.082,1236399994.0
2006-04-10 08:30:00,143.077,143.086,142.835,142.879,1328400001.0
2006-04-10 08:45:00,142.877,142.988,142.868,142.964,1578000009.0
2006-04-10 09:00:00,142.964,143.151,142.96,143.094,1629699995.0
2006-04-10 09:15:00,143.098,143.118,143.039,143.086,1469099988.0
2006-04-10 09:30:00,143.09,143.225,143.05,143.205,1378399993.0
2006-04-10 09:45:00,143.212,143.269,143.167,143.211,1112200000.0
2006-04-10 10:00:00,143.208,143.412,143.2,143.391,1524600005.0
2006-04-10 10:15:00,143.382,143.411,143.321,143.335,1644600004.0
2006-04-10 10:30:00,143.33,143.419,143.287,143.336,1813900006.0
2006-04-10 10:45:00,143.335,143.378,143.28,143.35,1630299997.0
2006-04-10 11:00:00,143.349,143.416,143.34,143.416,1483599999.0
2006-04-10 11:15:00,143.41,143.516,143.35,143.476,1322800002.0
2006-04-10 11:30:00,143.502,143.559,143.461,143.481,1436600007.0
2006-04-10 11:45:00,143.485,143.523,143.466,143.476,1405099992.0
2006-04-10 12:00:00,143.47,143.48,143.41,143.44,1625900000.0
2006-04-10 12:15:00,143.438,143.472,143.428,143.447,1466699994.0
2006-04-10 12:30:00,143.447,143.509,143.446,143.49,1039699999.0
2006-04-10 12:45:00,143.503,143.533,143.371,143.371,1525900006.0
2006-04-10 13:00:00,143.38,143.423,143.3,143.32,1437699998.0
2006-04-10 13:15:00,143.323,143.374,143.3,143.3,1352200002.0
2006-04-10 13:30:00,143.301,143.347,143.258,143.263,1370900003.0
2006-04-10 13:45:00,143.254,143.29,143.189,143.217,1644899992.0
2006-04-10 14:00:00,143.222,143.266,143.191,143.191,1646699996.0
2006-04-10 14:15:00,143.184,143.3,143.184,143.3,1464100005.0
2006-04-10 14:30:00,143.304,143.342,143.269,143.339,1304399991.0
2006-04-10 14:45:00,143.329,143.423,143.31,143.355,1295499993.0
2006-04-10 15:00:00,143.362,143.384,143.309,143.333,1338299994.0
2006-04-10 15:15:00,143.344,143.377,143.306,143.347,1118799996.0
2006-04-10 15:30:00,143.347,143.479,143.309,143.455,1247100002.0
2006-04-10 15:45:00,143.453,143.534,143.453,143.51,1320599998.0
2006-04-10 16:00:00,143.509,143.551,143.454,143.47,1281799991.0
2006-04-10 16:15:00,143.47,143.485,143.356,143.393,1169400001.0
2006-04-10 16:30:00,143.403,143.447,143.364,143.403,1391099991.0
2006-04-10 16:45:00,143.403,143.403,143.244,143.248,1399099999.0
2006-04-10 17:00:00,143.238,143.311,143.197,143.235,1484299994.0
2006-04-10 17:15:00,143.233,143.258,143.195,143.21,1227099991.0
2006-04-10 17:30:00,143.219,143.389,143.215,143.364,1467399991.0
2006-04-10 17:45:00,143.363,143.46,143.355,143.442,1590100010.0
2006-04-10 18:00:00,143.446,143.48,143.354,143.422,18789199996.0
2006-04-10 18:15:00,143.425,143.458,143.356,143.365,16156199964.0
2006-04-10 18:30:00,143.364,143.404,143.312,143.319,11288799979.0
2006-04-10 18:45:00,143.308,143.333,143.261,143.285,9538299982.0
2006-04-10 19:00:00,143.274,143.423,143.254,143.406,7603299975.0
2006-04-10 19:15:00,143.407,143.449,143.362,143.381,8754999980.0
2006-04-10 19:30:00,143.384,143.388,143.328,143.347,8948399987.0
2006-04-10 19:45:00,143.349,143.359,143.287,143.301,5890700008.0
2006-04-10 20:00:00,143.308,143.335,143.294,143.323,6705699986.0
2006-04-10 20:15:00,143.329,143.362,143.31,143.36,7776399980.0
2006-04-10 20:30:00,143.352,143.371,143.308,143.351,10850299976.0
2006-04-10 20:45:00,143.36,143.416,143.35,143.387,12156199977.0
2006-04-10 21:00:00,143.391,143.404,143.347,143.362,9125399971.0
2006-04-10 21:15:00,143.363,143.415,143.351,143.405,8741899976.0
2006-04-10 21:30:00,143.401,143.414,143.351,143.395,3852999977.0
2006-04-10 21:45:00,143.394,143.405,143.278,143.307,2571700001.0
2006-04-10 22:00:00,143.306,143.331,143.283,143.301,2607500009.0
2006-04-10 22:15:00,143.302,143.332,143.3,143.32,2295500005.0
2006-04-10 22:30:00,143.32,143.335,143.292,143.306,3562500003.0
2006-04-10 22:45:00,143.306,143.33,143.265,143.275,2682500002.0
2006-04-10 23:00:00,143.295,143.358,143.215,143.336,1565699993.0
2006-04-10 23:15:00,143.33,143.363,143.256,143.308,1561899997.0
2006-04-10 23:30:00,143.303,143.36,143.291,143.331,1053200003.0
2006-04-10 23:45:00,143.322,143.364,143.29,143.322,1466099985.0
2006-04-11 00:00:00,143.308,143.373,143.288,143.347,1050899999.0
2006-04-11 00:15:00,143.369,143.439,143.368,143.417,1413700010.0
2006-04-11 00:30:00,143.416,143.431,143.395,143.423,1468899993.0
2006-04-11 00:45:00,143.425,143.441,143.392,143.392,1768299994.0
2006-04-11 01:00:00,143.392,143.457,143.387,143.423,1520600000.0
2006-04-11 01:15:00,143.427,143.45,143.402,143.449,1448499994.0
2006-04-11 01:30:00,143.45,143.503,143.382,143.444,1814599992.0
2006-04-11 01:45:00,143.444,143.512,143.441,143.463,1385099990.0
2006-04-11 02:00:00,143.46,143.487,143.404,143.436,1499399990.0
2006-04-11 02:15:00,143.445,143.469,143.419,143.443,1519699992.0
2006-04-11 02:30:00,143.441,143.453,143.37,143.377,1026899999.0
2006-04-11 02:45:00,143.354,143.36,143.278,143.335,1087000001.0
2006-04-11 03:00:00,143.346,143.355,143.274,143.287,1537299999.0
2006-04-11 03:15:00,143.291,143.343,143.285,143.317,1570800009.0
2006-04-11 03:30:00,143.31,143.327,143.287,143.295,1065399994.0
2006-04-11 03:45:00,143.299,143.375,143.286,143.375,907999997.0
2006-04-11 04:00:00,143.37,143.43,143.37,143.425,1106400002.0
2006-04-11 04:15:00,143.416,143.428,143.388,143.391,1138500003.0
2006-04-11 04:30:00,143.391,143.412,143.357,143.412,1155399996.0
2006-04-11 04:45:00,143.407,143.407,143.353,143.38,956900000.0
2006-04-11 05:00:00,143.379,143.38,143.26,143.282,1321400000.0
2006-04-11 05:15:00,143.282,143.306,143.271,143.303,1052700002.0
2006-04-11 05:30:00,143.294,143.351,143.292,143.348,956700000.0
2006-04-11 05:45:00,143.351,143.412,143.345,143.397,1232499999.0
2006-04-11 06:00:00,143.392,143.424,143.386,143.398,1277399992.0
2006-04-11 06:15:00,143.403,143.43,143.388,143.407,1200799991.0
2006-04-11 06:30:00,143.408,143.465,143.398,143.454,1340500000.0
2006-04-11 06:45:00,143.46,143.505,143.445,143.499,1396299990.0
2006-04-11 07:00:00,143.503,143.522,143.487,143.496,1401800003.0
2006-04-11 07:15:00,143.491,143.528,143.49,143.516,1333599991.0
2006-04-11 07:30:00,143.52,143.735,143.52,143.726,1391799999.0
2006-04-11 07:45:00,143.718,143.732,143.627,143.679,1206399997.0
2006-04-11 08:00:00,143.673,143.703,143.607,143.687,1464600008.0
2006-04-11 08:15:00,143.68,143.68,143.601,143.616,1427099996.0
2006-04-11 08:30:00,143.621,143.691,143.581,143.675,1383000002.0
2006-04-11 08:45:00,143.673,143.699,143.595,143.633,1210000000.0
2006-04-11 09:00:00,143.622,143.699,143.592,143.698,1408899993.0
2006-04-11 09:15:00,143.69,143.745,143.671,143.717,1523499997.0
2006-04-11 09:30:00,143.71,143.745,143.676,143.723,1290300007.0
2006-04-11 09:45:00,143.719,143.781,143.706,143.721,1544899987.0
2006-04-11 10:00:00,143.717,143.734,143.648,143.664,1187699985.0
2006-04-11 10:15:00,143.661,143.681,143.632,143.639,1499700002.0
2006-04-11 10:30:00,143.639,143.677,143.622,143.652,1207400001.0
2006-04-11 10:45:00,143.653,143.776,143.614,143.766,1508100007.0
2006-04-11 11:00:00,143.741,143.747,143.641,143.688,1635199995.0
2006-04-11 11:15:00,143.679,143.717,143.669,143.69,1374199997.0
2006-04-11 11:30:00,143.695,143.734,143.67,143.708,1339599996.0
2006-04-11 11:45:00,143.705,143.746,143.687,143.725,1428599998.0
2006-04-11 12:00:00,143.727,143.799,143.717,143.719,1537400006.0
2006-04-11 12:15:00,143.721,143.734,143.595,143.598,1373199991.0
2006-04-11 12:30:00,143.599,143.699,143.56,143.682,1278200007.0
2006-04-11 12:45:00,143.679,143.735,143.651,143.715,1585899988.0
2006-04-11 13:00:00,143.71,143.765,143.699,143.75,1461799998.0
2006-04-11 13:15:00,143.748,143.872,143.734,143.866,1427799990.0
2006-04-11 13:30:00,143.856,143.889,143.798,143.823,1329399999.0
2006-04-11 13:45:00,143.824,143.835,143.726,143.735,1350299993.0
2006-04-11 14:00:00,143.738,143.763,143.692,143.725,1568799998.0
2006-04-11 14:15:00,143.719,143.834,143.681,143.822,1597599993.0
2006-04-11 14:30:00,143.82,143.852,143.758,143.809,1419399993.0
2006-04-11 14:45:00,143.803,143.931,143.803,143.909,1484400000.0
2006-04-11 15:00:00,143.92,143.956,143.902,143.927,1312999992.0
2006-04-11 15:15:00,143.906,143.922,143.826,143.854,1285900001.0
2006-04-11 15:30:00,143.843,143.858,143.75,143.75,1437799991.0
2006-04-11 15:45:00,143.754,143.81,143.748,143.772,1564199999.0
2006-04-11 16:00:00,143.774,143.87,143.758,143.825,1336799998.0
2006-04-11 16:15:00,143.828,143.851,143.773,143.792,1335200002.0
2006-04-11 16:30:00,143.797,143.839,143.761,143.822,1620400004.0
2006-04-11 16:45:00,143.817,143.883,143.798,143.82,1610999999.0
2006-04-11 17:00:00,143.816,143.844,143.798,143.813,1441499997.0
2006-04-11 17:15:00,143.811,143.866,143.799,143.803,1144400003.0
2006-04-11 17:30:00,143.8,143.84,143.75,143.786,1353500007.0
2006-04-11 17:45:00,143.783,143.811,143.762,143.798,1329900001.0
2006-04-11 18:00:00,143.789,143.793,143.715,143.725,20695399994.0
2006-04-11 18:15:00,143.727,143.781,143.722,143.753,15891799994.0
2006-04-11 18:30:00,143.752,143.783,143.715,143.739,11616600003.0
2006-04-11 18:45:00,143.731,143.762,143.595,143.61,9762899984.0
2006-04-11 19:00:00,143.609,143.696,143.609,143.678,7544499993.0
2006-04-11 19:15:00,143.675,143.721,143.6,143.63,8566400009.0
2006-04-11 19:30:00,143.629,143.668,143.605,143.632,8628499992.0
2006-04-11 19:45:00,143.635,143.706,143.622,143.658,6328799979.0
2006-04-11 20:00:00,143.667,143.68,143.553,143.558,7046399970.0
2006-04-11 20:15:00,143.559,143.65,143.541,143.641,7846199963.0
2006-04-11 20:30:00,143.634,143.64,143.563,143.598,10709799992.0
2006-04-11 20:45:00,143.603,143.681,143.584,143.639,10638399997.0
2006-04-11 21:00:00,143.638,143.672,143.624,143.665,8450299987.0
2006-04-11 21:15:00,143.667,143.71,143.644,143.644,8197800010.0
2006-04-11 21:30:00,143.637,143.657,143.587,143.629,3887199999.0
2006-04-11 21:45:00,143.625,143.685,143.562,143.562,2681699999.0
2006-04-11 22:00:00,143.562,143.632,143.562,143.601,2693800002.0
2006-04-11 22:15:00,143.603,143.645,143.596,143.605,2459200005.0
2006-04-11 22:30:00,143.599,143.64,143.575,143.626,3157300000.0
2006-04-11 22:45:00,143.633,143.657,143.559,143.58,2697799998.0
2006-04-11 23:00:00,143.6,143.683,143.565,143.641,1760500011.0
2006-04-11 23:15:00,143.645,143.711,143.614,143.626,1849099985.0
2006-04-11 23:30:00,143.603,143.635,143.568,143.568,1313999999.0
2006-04-11 23:45:00,143.564,143.602,143.55,143.602,1355200002.0
2006-04-12 00:00:00,143.584,143.604,143.524,143.575,1102800001.0
2006-04-12 00:15:00,143.594,143.602,143.535,143.55,1163000001.0
2006-04-12 00:30:00,143.552,143.566,143.515,143.52,1328899997.0
2006-04-12 00:45:00,143.52,143.548,143.494,143.5,1503499994.0
2006-04-12 01:00:00,143.496,143.514,143.379,143.42,1200999999.0
2006-04-12 01:15:00,143.425,143.436,143.395,143.416,1382600006.0
2006-04-12 01:30:00,143.409,143.525,143.39,143.504,1426299998.0
2006-04-12 01:45:00,143.504,143.564,143.483,143.491,1440399992.0
2006-04-12 02:00:00,143.496,143.541,143.487,143.526,1391199994.0
2006-04-12 02:15:00,143.532,143.557,143.474,143.517,1503600006.0
2006-04-12 02:30:00,143.513,143.516,143.402,143.402,1270700003.0
2006-04-12 02:45:00,143.399,143.404,143.251,143.259,1034599998.0
2006-04-12 03:00:00,143.26,143.349,143.221,143.336,1314599988.0
2006-04-12 03:15:00,143.332,143.419,143.332,143.349,1396800012.0
2006-04-12 03:30:00,143.343,143.409,143.339,143.399,1219200001.0
2006-04-12 03:45:00,143.399,143.436,143.383,143.411,1007799994.0
2006-04-12 04:00:00,143.42,143.451,143.386,143.405,1461299992.0
2006-04-12 04:15:00,143.408,143.461,143.4,143.438,1148900001.0
2006-04-12 04:30:00,143.449,143.472,143.431,143.431,1001600002.0
2006-04-12 04:45:00,143.438,143.469,143.435,143.462,1285300001.0
2006-04-12 05:00:00,143.462,143.512,143.44,143.507,1422500005.0
2006-04-12 05:15:00,143.511,143.53,143.485,143.53,1313800009.0
2006-04-12 05:30:00,143.525,143.539,143.506,143.528,1091599999.0
2006-04-12 05:45:00,143.526,143.596,143.505,143.56,1328099998.0
2006-04-12 06:00:00,143.552,143.588,143.526,143.531,1398299997.0
2006-04-12 06:15:00,143.539,143.552,143.505,143.535,1163700005.0
2006-04-12 06:30:00,143.535,143.541,143.488,143.528,1173200004.0
2006-04-12 06:45:00,143.531,143.546,143.507,143.539,1445399989.0
2006-04-12 07:00:00,143.552,143.623,143.543,143.59,1454300001.0
2006-04-12 07:15:00,143.584,143.6,143.515,143.54,1275699997.0
2006-04-12 07:30:00,143.54,143.545,143.481,143.526,1448200004.0
2006-04-12 07:45:00,143.515,143.58,143.481,143.58,1214399992.0
2006-04-12 08:00:00,143.574,143.576,143.483,143.505,1216099998.0
2006-04-12 08:15:00,143.514,143.539,143.479,143.503,1330699999.0
2006-04-12 08:30:00,143.497,143.539,143.421,143.538,1415500001.0
2006-04-12 08:45:00,143.541,143.541,143.42,143.46,1333699998.0
2006-04-12 09:00:00,143.453,143.465,143.363,143.403,1347900000.0
2006-04-12 09:15:00,143.401,143.46,143.353,143.448,1518500001.0
2006-04-12 09:30:00,143.457,143.543,143.457,143.513,1680999997.0
2006-04-12 09:45:00,143.516,143.692,143.498,143.692,1517400002.0
2006-04-12 10:00:00,143.683,143.711,143.651,143.693,1258900004.0
2006-04-12 10:15:00,143.685,143.691,143.575,143.6,1348299992.0
2006-04-12 10:30:00,143.606,143.641,143.531,143.554,1442000006.0
2006-04-12 10:45:00,143.553,143.563,143.497,143.561,1553699993.0
2006-04-12 11:00:00,143.559,143.559,143.455,143.515,1468100002.0
2006-04-12 11:15:00,143.497,143.505,143.285,143.291,1444400000.0
2006-04-12 11:30:00,143.294,143.372,143.253,143.352,1268499999.0
2006-04-12 11:45:00,143.36,143.395,143.352,143.38,1384300000.0
2006-04-12 12:00:00,143.377,143.407,143.321,143.333,1401400008.0
2006-04-12 12:15:00,143.322,143.352,143.29,143.34,1665899993.0
2006-04-12 12:30:00,143.339,143.363,143.276,143.341,1315000010.0
2006-04-12 12:45:00,143.356,143.356,143.285,143.345,1550499998.0
2006-04-12 13:00:00,143.341,143.374,143.305,143.315,1264100003.0
2006-04-12 13:15:00,143.314,143.367,143.302,143.366,1444100002.0
2006-04-12 13:30:00,143.373,143.377,143.308,143.318,1337699995.0
2006-04-12 13:45:00,143.299,143.312,143.175,143.18,1249599991.0
2006-04-12 14:00:00,143.168,143.211,143.131,143.195,1351299994.0
2006-04-12 14:15:00,143.193,143.214,143.123,143.141,1504500004.0
2006-04-12 14:30:00,143.143,143.143,142.912,142.998,1576000001.0
2006-04-12 14:45:00,143.002,143.002,142.84,142.921,1604899991.0
2006-04-12 15:00:00,142.936,142.958,142.817,142.862,1448399996.0
2006-04-12 15:15:00,142.845,143.135,142.836,143.09,1400099995.0
2006-04-12 15:30:00,143.075,143.207,143.03,143.202,1613999995.0
2006-04-12 15:45:00,143.198,143.393,143.171,143.358,1311500001.0
2006-04-12 16:00:00,143.374,143.482,143.372,143.46,1452699994.0
2006-04-12 16:15:00,143.464,143.493,143.428,143.435,1551500001.0
2006-04-12 16:30:00,143.437,143.444,143.391,143.413,1521699996.0
2006-04-12 16:45:00,143.422,143.486,143.273,143.273,1279100001.0
2006-04-12 17:00:00,143.265,143.328,143.241,143.305,1508199999.0
2006-04-12 17:15:00,143.298,143.407,143.298,143.358,1210699989.0
2006-04-12 17:30:00,143.36,143.409,143.327,143.385,1394199994.0
2006-04-12 17:45:00,143.375,143.389,143.315,143.325,1648799994.0
2006-04-12 18:00:00,143.332,143.369,143.303,143.33,18724599946.0
2006-04-12 18:15:00,143.335,143.346,143.31,143.339,15748799981.0
2006-04-12 18:30:00,143.332,143.346,143.291,143.293,11592399995.0
2006-04-12 18:45:00,143.29,143.344,143.282,143.297,9301599992.0
2006-04-12 19:00:00,143.293,143.307,143.205,143.211,7689499997.0
2006-04-12 19:15:00,143.19,143.358,143.178,143.325,8343399967.0
2006-04-12 19:30:00,143.328,143.399,143.323,143.38,8638099977.0
2006-04-12 19:45:00,143.384,143.387,143.309,143.338,6252499996.0
2006-04-12 20:00:00,143.346,143.402,143.31,143.4,6829700000.0
2006-04-12 20:15:00,143.398,143.398,143.311,143.371,7781499983.0
2006-04-12 20:30:00,143.366,143.403,143.329,143.395,11131500024.0
2006-04-12 20:45:00,143.398,143.447,143.353,143.413,10659999986.0
2006-04-12 21:00:00,143.41,143.425,143.368,143.417,8363099983.0
2006-04-12 21:15:00,143.42,143.443,143.399,143.418,8381899991.0
2006-04-12 21:30:00,143.416,143.436,143.402,143.423,4102300003.0
2006-04-12 21:45:00,143.425,143.432,143.38,143.382,2328599987.0
2006-04-12 22:00:00,143.376,143.38,143.329,143.358,2861599996.0
2006-04-12 22:15:00,143.358,143.368,143.292,143.303,2482200001.0
2006-04-12 22:30:00,143.308,143.33,143.281,143.302,3106200003.0
2006-04-12 22:45:00,143.307,143.402,143.3,143.375,2700899995.0
2006-04-12 23:00:00,143.395,143.413,143.32,143.374,1635800001.0
2006-04-12 23:15:00,143.36,143.425,143.304,143.323,1554299991.0
2006-04-12 23:30:00,143.352,143.381,143.299,143.375,1357599999.0
2006-04-12 23:45:00,143.375,143.381,143.312,143.375,1223200000.0
2006-04-13 00:00:00,143.362,143.376,143.271,143.291,1227399999.0
2006-04-13 00:15:00,143.291,143.313,143.267,143.306,1420499989.0
2006-04-13 00:30:00,143.31,143.4,143.296,143.363,1428200001.0
2006-04-13 00:45:00,143.385,143.46,143.349,143.387,1346299993.0
2006-04-13 01:00:00,143.385,143.459,143.368,143.368,1807900010.0
2006-04-13 01:15:00,143.384,143.442,143.345,143.439,1340600009.0
2006-04-13 01:30:00,143.442,143.472,143.413,143.456,1572300002.0
2006-04-13 01:45:00,143.46,143.466,143.372,143.381,1664200003.0
2006-04-13 02:00:00,143.378,143.409,143.348,143.375,1342200005.0
2006-04-13 02:15:00,143.383,143.406,143.324,143.352,1352399992.0
2006-04-13 02:30:00,143.344,143.382,143.241,143.267,1319500002.0
2006-04-13 02:45:00,143.265,143.288,143.216,143.243,1401999997.0
2006-04-13 03:00:00,143.246,143.278,143.182,143.258,1381800003.0
2006-04-13 03:15:00,143.253,143.337,143.236,143.315,1361100000.0
2006-04-13 03:30:00,143.312,143.416,143.306,143.361,1290699996.0
2006-04-13 03:45:00,143.356,143.36,143.302,143.347,1526499991.0
2006-04-13 04:00:00,143.36,143.376,143.347,143.37,1332000001.0
2006-04-13 04:15:00,143.362,143.381,143.325,143.361,1504499989.0
2006-04-13 04:30:00,143.37,143.371,143.321,143.327,1202099999.0
2006-04-13 04:45:00,143.335,143.36,143.308,143.315,1181199996.0
2006-04-13 05:00:00,143.315,143.348,143.286,143.288,1198099995.0
2006-04-13 05:15:00,143.289,143.316,143.278,143.316,1311000009.0
2006-04-13 05:30:00,143.315,143.341,143.291,143.324,1024600000.0
2006-04-13 05:45:00,143.329,143.329,143.263,143.27,1246299993.0
2006-04-13 06:00:00,143.266,143.304,143.201,143.254,1251000005.0
2006-04-13 06:15:00,143.253,143.284,143.199,143.275,1290000003.0
2006-04-13 06:30:00,143.27,143.289,143.244,143.245,1314800003.0
2006-04-13 06:45:00,143.242,143.258,143.217,143.225,1208599991.0
2006-04-13 07:00:00,143.23,143.27,143.22,143.25,1425899990.0
2006-04-13 07:15:00,143.245,143.273,143.243,143.26,1075999999.0
2006-04-13 07:30:00,143.257,143.376,143.257,143.335,1520900002.0
2006-04-13 07:45:00,143.33,143.33,143.215,143.298,1449599999.0
2006-04-13 08:00:00,143.289,143.389,143.286,143.355,1614400000.0
2006-04-13 08:15:00,143.35,143.437,143.322,143.437,1586999996.0
2006-04-13 08:30:00,143.44,143.453,143.368,143.408,1637499995.0
2006-04-13 08:45:00,143.408,143.439,143.389,143.408,1753399999.0
2006-04-13 09:00:00,143.403,143.503,143.395,143.488,1183399995.0
2006-04-13 09:15:00,143.5,143.551,143.482,143.495,1182900000.0
2006-04-13 09:30:00,143.514,143.565,143.451,143.459,1375700000.0
2006-04-13 09:45:00,143.469,143.49,143.435,143.45,1107099992.0
2006-04-13 10:00:00,143.449,143.501,143.429,143.458,1528999991.0
2006-04-13 10:15:00,143.457,143.511,143.45,143.483,1846599991.0
2006-04-13 10:30:00,143.477,143.477,143.423,143.455,1401699996.0
2006-04-13 10:45:00,143.471,143.507,143.436,143.47,1558199996.0
2006-04-13 11:00:00,143.468,143.468,143.313,143.331,1712799993.0
2006-04-13 11:15:00,143.311,143.35,143.283,143.34,1453999996.0
2006-04-13 11:30:00,143.343,143.522,143.335,143.513,1406099994.0
2006-04-13 11:45:00,143.514,143.518,143.407,143.471,1660399998.0
2006-04-13 12:00:00,143.476,143.495,143.419,143.423,1367599998.0
2006-04-13 12:15:00,143.418,143.469,143.396,143.45,1117600004.0
2006-04-13 12:30:00,143.449,143.464,143.334,143.335,1518399997.0
2006-04-13 12:45:00,143.346,143.43,143.338,143.427,1408799995.0
2006-04-13 13:00:00,143.443,143.504,143.407,143.495,1245599991.0
2006-04-13 13:15:00,143.494,143.504,143.423,143.44,1265800006.0
2006-04-13 13:30:00,143.437,143.47,143.403,143.458,1250799998.0
2006-04-13 13:45:00,143.453,143.507,143.453,143.484,1458200003.0
2006-04-13 14:00:00,143.487,143.504,143.431,143.45,1366499998.0
2006-04-13 14:15:00,143.442,143.532,143.217,143.393,1367599994.0
2006-04-13 14:30:00,143.475,143.555,143.172,143.542,1612000003.0
2006-04-13 14:45:00,143.535,143.548,143.424,143.467,1401599994.0
2006-04-13 15:00:00,143.481,143.487,143.344,143.394,1400599993.0
2006-04-13 15:15:00,143.392,143.448,143.378,143.441,1764600003.0
2006-04-13 15:30:00,143.442,143.473,143.422,143.435,1678699997.0
2006-04-13 15:45:00,143.438,143.468,143.353,143.353,1562299998.0
2006-04-13 16:00:00,143.355,143.446,143.338,143.346,1433899995.0
2006-04-13 16:15:00,143.352,143.352,143.237,143.237,1394199997.0
2006-04-13 16:30:00,143.247,143.284,143.127,143.275,1303999999.0
2006-04-13 16:45:00,143.284,143.337,143.061,143.063,1294400006.0
2006-04-13 17:00:00,143.084,143.213,143.075,143.213,1455399995.0
2006-04-13 17:15:00,143.213,143.262,143.173,143.25,1449800004.0
2006-04-13 17:30:00,143.254,143.279,143.19,143.278,1416899986.0
2006-04-13 17:45:00,143.265,143.325,143.236,143.31,1597899999.0
2006-04-13 18:00:00,143.315,143.335,143.295,143.308,18478499982.0
2006-04-13 18:15:00,143.311,143.311,143.229,143.245,16391999990.0
2006-04-13 18:30:00,143.243,143.37,143.232,143.355,11981999968.0
2006-04-13 18:45:00,143.351,143.416,143.348,143.348,9337999967.0
2006-04-13 19:00:00,143.343,143.432,143.343,143.403,7410699993.0
2006-04-13 19:15:00,143.392,143.502,143.373,143.478,8743899983.0
2006-04-13 19:30:00,143.478,143.499,143.438,143.449,8906400021.0
2006-04-13 19:45:00,143.446,143.455,143.371,143.404,6011199976.0
2006-04-13 20:00:00,143.418,143.452,143.397,143.44,6888299984.0
2006-04-13 20:15:00,143.445,143.46,143.417,143.435,7694599996.0
2006-04-13 20:30:00,143.442,143.462,143.395,143.405,10705199990.0
2006-04-13 20:45:00,143.419,143.44,143.386,143.403,10429099977.0
2006-04-13 21:00:00,143.4,143.453,143.38,143.449,7759299984.0
2006-04-13 21:15:00,143.45,143.462,143.41,143.424,7743299993.0
2006-04-13 21:30:00,143.422,143.436,143.396,143.413,4201200010.0
2006-04-13 21:45:00,143.416,143.447,143.395,143.432,2673299997.0
2006-04-13 22:00:00,143.428,143.46,143.417,143.448,2941099998.0
2006-04-13 22:15:00,143.448,143.475,143.417,143.465,2686999991.0
2006-04-13 22:30:00,143.46,143.46,143.405,143.412,3017999987.0
2006-04-13 22:45:00,143.413,143.503,143.41,143.468,2915000004.0
2006-04-13 23:00:00,143.49,143.574,143.448,143.533,1625699994.0
2006-04-13 23:15:00,143.54,143.602,143.44,143.522,1471400002.0
2006-04-13 23:30:00,143.495,143.541,143.448,143.464,1218400005.0
2006-04-13 23:45:00,143.464,143.513,143.458,143.497,1112000012.0
2006-04-14 00:00:00,143.48,143.487,143.439,143.449,1091900007.0
2006-04-14 00:15:00,143.454,143.49,143.433,143.49,1211799993.0
2006-04-14 00:30:00,143.488,143.622,143.481,143.593,1279700004.0
2006-04-14 00:45:00,143.595,143.61,143.556,143.595,1295700005.0
2006-04-14 01:00:00,143.595,143.605,143.562,143.602,1363499993.0
2006-04-14 01:15:00,143.625,143.674,143.625,143.666,1286600000.0
2006-04-14 01:30:00,143.665,143.71,143.657,143.68,1511299996.0
2006-04-14 01:45:00,143.676,143.717,143.667,143.68,1426499996.0
2006-04-14 02:00:00,143.68,143.699,143.539,143.551,1645899997.0
2006-04-14 02:15:00,143.562,143.63,143.514,143.61,1242300000.0
2006-04-14 02:30:00,143.597,143.685,143.587,143.629,1104999996.0
2006-04-14 02:45:00,143.629,143.679,143.594,143.618,1383600002.0
2006-04-14 03:00:00,143.613,143.637,143.579,143.63,1461399998.0
2006-04-14 03:15:00,143.628,143.689,143.627,143.685,1686900000.0
2006-04-14 03:30:00,143.685,143.698,143.657,143.683,1416399990.0
2006-04-14 03:45:00,143.687,143.721,143.677,143.7,1572699999.0
2006-04-14 04:00:00,143.693,143.698,143.665,143.684,1017199998.0
2006-04-14 04:15:00,143.68,143.688,143.662,143.668,1238399996.0
2006-04-14 04:30:00,143.675,143.675,143.625,143.637,973299997.0
2006-04-14 04:45:00,143.627,143.658,143.613,143.63,1206799998.0
2006-04-14 05:00:00,143.628,143.673,143.614,143.65,1110900000.0
2006-04-14 05:15:00,143.651,143.668,143.628,143.668,1322299991.0
2006-04-14 05:30:00,143.659,143.688,143.65,143.655,908199996.0
2006-04-14 05:45:00,143.656,143.682,143.641,143.67,1111299990.0
2006-04-14 06:00:00,143.663,143.674,143.636,143.653,1397200010.0
2006-04-14 06:15:00,143.658,143.662,143.613,143.628,1214699997.0
2006-04-14 06:30:00,143.635,143.655,143.608,143.63,1134099995.0
2006-04-14 06:45:00,143.626,143.634,143.595,143.628,1438800002.0
2006-04-14 07:00:00,143.632,143.638,143.607,143.623,1538999996.0
2006-04-14 07:15:00,143.619,143.635,143.6,143.61,1174800006.0
2006-04-14 07:30:00,143.608,143.648,143.564,143.648,1459500002.0
2006-04-14 07:45:00,143.646,143.66,143.625,143.643,1092399993.0
2006-04-14 08:00:00,143.641,143.653,143.619,143.648,1112699998.0
2006-04-14 08:15:00,143.65,143.683,143.646,143.662,1246200001.0
2006-04-14 08:30:00,143.664,143.696,143.629,143.677,1848800002.0
2006-04-14 08:45:00,143.672,143.679,143.631,143.66,1560000001.0
2006-04-14 09:00:00,143.648,143.655,143.617,143.625,1216599992.0
2006-04-14 09:15:00,143.628,143.635,143.549,143.59,1374700000.0
2006-04-14 09:30:00,143.585,143.612,143.555,143.586,1140699994.0
2006-04-14 09:45:00,143.588,143.615,143.565,143.588,1405799994.0
2006-04-14 10:00:00,143.569,143.601,143.548,143.568,1486999994.0
2006-04-14 10:15:00,143.564,143.62,143.556,143.6,1595199999.0
2006-04-14 10:30:00,143.597,143.6,143.56,143.585,1839099994.0
2006-04-14 10:45:00,143.58,143.598,143.547,143.555,1455300010.0
2006-04-14 11:00:00,143.56,143.591,143.543,143.591,1359099995.0
2006-04-14 11:15:00,143.584,143.597,143.542,143.549,1520300010.0
2006-04-14 11:30:00,143.541,143.55,143.49,143.521,1355699997.0
2006-04-14 11:45:00,143.52,143.541,143.489,143.521,1639199987.0
2006-04-14 12:00:00,143.515,143.551,143.489,143.53,1504099996.0
2006-04-14 12:15:00,143.525,143.571,143.517,143.536,1231399991.0
2006-04-14 12:30:00,143.535,143.56,143.526,143.55,1148199999.0
2006-04-14 12:45:00,143.56,143.565,143.53,143.55,1514800007.0
2006-04-14 13:00:00,143.555,143.558,143.537,143.545,1184500009.0
2006-04-14 13:15:00,143.543,143.55,143.499,143.52,1290899998.0
2006-04-14 13:30:00,143.519,143.556,143.51,143.536,1298500008.0
2006-04-14 13:45:00,143.544,143.644,143.542,143.617,1164000002.0
2006-04-14 14:00:00,143.623,143.629,143.598,143.601,1436699994.0
2006-04-14 14:15:00,143.592,143.62,143.585,143.604,1044400002.0
2006-04-14 14:30:00,143.595,143.623,143.595,143.616,1645300001.0
2006-04-14 14:45:00,143.612,143.637,143.598,143.617,1087500000.0
2006-04-14 15:00:00,143.638,143.656,143.629,143.641,1382399999.0
2006-04-14 15:15:00,143.625,143.697,143.625,143.685,1220199991.0
2006-04-14 15:30:00,143.676,143.68,143.643,143.655,1451699995.0
2006-04-14 15:45:00,143.658,143.673,143.638,143.652,1119200000.0
2006-04-14 16:00:00,143.658,143.673,143.626,143.647,1460500002.0
2006-04-14 16:15:00,143.652,143.665,143.643,143.653,1286499997.0
2006-04-14 16:30:00,143.662,143.665,143.633,143.64,1492699995.0
2006-04-14 16:45:00,143.639,143.649,143.603,143.637,1300999996.0
2006-04-14 17:00:00,143.641,143.669,143.623,143.651,1424399997.0
2006-04-14 17:15:00,143.644,143.665,143.602,143.625,1424299993.0
2006-04-14 17:30:00,143.623,143.65,143.612,143.63,1019999997.0
2006-04-14 17:45:00,143.621,143.621,143.576,143.59,1178399997.0
2006-04-14 18:00:00,143.594,143.643,143.582,143.643,19954999992.0
2006-04-14 18:15:00,143.644,143.644,143.593,143.622,15923699963.0
2006-04-14 18:30:00,143.617,143.645,143.597,143.645,11625599974.0
2006-04-14 18:45:00,143.64,143.659,143.603,143.654,9440799980.0
2006-04-14 19:00:00,143.65,143.7,143.641,143.683,7496599991.0
2006-04-14 19:15:00,143.68,143.712,143.675,143.706,9041399989.0
2006-04-14 19:30:00,143.71,143.717,143.685,143.691,8807900013.0
2006-04-14 19:45:00,143.685,143.685,143.64,143.649,6057599990.0
2006-04-14 20:00:00,143.655,143.677,143.645,143.66,7267899989.0
2006-04-14 20:15:00,143.665,143.71,143.65,143.686,8222899996.0
2006-04-14 20:30:00,143.681,143.694,143.665,143.675,11510399999.0
2006-04-14 20:45:00,143.675,143.677,143.637,143.667,11138699995.0
2006-04-14 21:00:00,143.671,143.675,143.612,143.63,8730400000.0
2006-04-14 21:15:00,143.63,143.664,143.62,143.633,7878099989.0
2006-04-14 21:30:00,143.632,143.645,143.623,143.628,4193700004.0
2006-04-14 21:45:00,143.63,143.66,143.625,143.65,2288799991.0
2006-04-14 22:00:00,143.65,143.661,143.615,143.618,2556899995.0
2006-04-14 22:15:00,143.626,143.645,143.595,143.617,2584299994.0
2006-04-14 22:30:00,143.62,143.62,143.579,143.587,3263099993.0
2006-04-14 22:45:00,143.587,143.692,143.58,143.657,2764599989.0
2006-04-16 23:00:00,143.682,143.747,143.682,143.71,1311599999.0
2006-04-16 23:15:00,143.708,143.753,143.678,143.749,1603999995.0
2006-04-16 23:30:00,143.755,143.796,143.696,143.71,1540899986.0
2006-04-16 23:45:00,143.712,143.731,143.669,143.685,1374499994.0
2006-04-17 00:00:00,143.672,143.715,143.623,143.623,1183399992.0
2006-04-17 00:15:00,143.628,143.671,143.537,143.588,1396699996.0
2006-04-17 00:30:00,143.59,143.706,143.58,143.699,1327999992.0
2006-04-17 00:45:00,143.7,143.715,143.658,143.685,1148999997.0
2006-04-17 01:00:00,143.685,143.722,143.65,143.662,1228799994.0
2006-04-17 01:15:00,143.677,143.7,143.65,143.686,1783199998.0
2006-04-17 01:30:00,143.68,143.731,143.667,143.72,1393099998.0
2006-04-17 01:45:00,143.728,143.728,143.603,143.655,1004800002.0
2006-04-17 02:00:00,143.655,143.73,143.559,143.685,1633800005.0
2006-04-17 02:15:00,143.676,143.786,143.666,143.724,1606399991.0
2006-04-17 02:30:00,143.725,143.767,143.685,143.761,1372299997.0
2006-04-17 02:45:00,143.764,143.835,143.728,143.832,1616099995.0
2006-04-17 03:00:00,143.832,143.933,143.804,143.877,1451099993.0
2006-04-17 03:15:00,143.893,143.972,143.876,143.965,1522000002.0
2006-04-17 03:30:00,143.961,143.963,143.9,143.938,1397799996.0
2006-04-17 03:45:00,143.939,144.009,143.92,143.995,1154100001.0
2006-04-17 04:00:00,143.992,144.004,143.934,143.971,1189399993.0
2006-04-17 04:15:00,143.971,144.0,143.914,143.946,1557399995.0
2006-04-17 04:30:00,143.951,144.178,143.929,144.178,1083800004.0
2006-04-17 04:45:00,144.177,144.179,144.097,144.14,1129899994.0
2006-04-17 05:00:00,144.141,144.147,144.091,144.12,1504000007.0
2006-04-17 05:15:00,144.12,144.159,144.069,144.093,1171399993.0
2006-04-17 05:30:00,144.085,144.113,144.041,144.08,1439200004.0
2006-04-17 05:45:00,144.087,144.095,144.023,144.04,931199999.0
2006-04-17 06:00:00,144.032,144.071,144.015,144.053,1178999998.0
2006-04-17 06:15:00,144.055,144.078,143.974,143.987,1001000007.0
2006-04-17 06:30:00,143.983,144.042,143.977,144.029,1155499990.0
2006-04-17 06:45:00,144.036,144.048,143.997,144.022,1477900000.0
2006-04-17 07:00:00,144.027,144.034,143.983,144.034,1466699995.0
2006-04-17 07:15:00,144.029,144.052,143.984,144.027,1183599995.0
2006-04-17 07:30:00,144.036,144.049,143.941,143.949,1327699995.0
2006-04-17 07:45:00,143.943,143.985,143.933,143.977,982200004.0
2006-04-17 08:00:00,143.982,144.071,143.975,144.03,1145899999.0
2006-04-17 08:15:00,144.039,144.044,143.98,143.998,1552600004.0
2006-04-17 08:30:00,144.003,144.027,143.993,144.013,1524900001.0
2006-04-17 08:45:00,144.013,144.026,143.985,144.024,1843699987.0
2006-04-17 09:00:00,144.021,144.036,144.007,144.023,1424900003.0
2006-04-17 09:15:00,144.023,144.041,143.981,143.999,1503799996.0
2006-04-17 09:30:00,144.0,144.023,143.983,143.997,1540800003.0
2006-04-17 09:45:00,144.0,144.014,143.978,144.009,984900002.0
2006-04-17 10:00:00,144.002,144.03,143.999,144.022,1403699999.0
2006-04-17 10:15:00,144.023,144.071,143.983,144.045,1580599990.0
2006-04-17 10:30:00,144.043,144.043,143.99,144.016,1293700002.0
2006-04-17 10:45:00,144.021,144.068,143.998,144.06,1439700006.0
2006-04-17 11:00:00,144.068,144.147,144.05,144.07,1204700001.0
2006-04-17 11:15:00,144.069,144.095,144.055,144.067,1596199992.0
2006-04-17 11:30:00,144.073,144.092,144.032,144.08,1678000002.0
2006-04-17 11:45:00,144.08,144.097,144.027,144.062,1355299997.0
2006-04-17 12:00:00,144.06,144.165,144.058,144.148,1423399993.0
2006-04-17 12:15:00,144.155,144.175,144.14,144.14,1251699999.0
2006-04-17 12:30:00,144.14,144.183,144.133,144.138,1195099998.0
2006-04-17 12:45:00,144.146,144.149,144.089,144.119,1464500003.0
2006-04-17 13:00:00,144.128,144.144,144.1,144.113,1237099992.0
2006-04-17 13:15:00,144.1,144.139,144.08,144.081,1498900001.0
2006-04-17 13:30:00,144.084,144.273,144.038,144.196,1563100008.0
2006-04-17 13:45:00,144.196,144.271,144.044,144.26,1531500001.0
2006-04-17 14:00:00,144.269,144.27,144.208,144.24,1415300006.0
2006-04-17 14:15:00,144.231,144.254,143.991,144.119,1344899993.0
2006-04-17 14:30:00,144.113,144.24,144.087,144.165,1382600002.0
2006-04-17 14:45:00,144.171,144.227,144.092,144.173,1570099996.0
2006-04-17 15:00:00,144.171,144.171,144.03,144.15,1271300000.0
2006-04-17 15:15:00,144.135,144.151,144.06,144.06,1458699998.0
2006-04-17 15:30:00,144.048,144.123,144.028,144.062,1229799993.0
2006-04-17 15:45:00,144.075,144.201,144.059,144.188,1440700000.0
2006-04-17 16:00:00,144.205,144.213,144.131,144.158,1258600006.0
2006-04-17 16:15:00,144.16,144.214,144.15,144.183,1443400013.0
2006-04-17 16:30:00,144.19,144.291,144.179,144.276,1493999988.0
2006-04-17 16:45:00,144.292,144.438,144.292,144.388,1154299993.0
2006-04-17 17:00:00,144.387,144.401,144.352,144.366,1460599998.0
2006-04-17 17:15:00,144.365,144.393,144.322,144.33,1375399992.0
2006-04-17 17:30:00,144.335,144.34,144.265,144.3,1276400001.0
2006-04-17 17:45:00,144.304,144.368,144.278,144.332,1235299998.0
2006-04-17 18:00:00,144.332,144.406,144.328,144.387,19287699962.0
2006-04-17 18:15:00,144.385,144.441,144.355,144.402,15884199996.0
2006-04-17 18:30:00,144.4,144.415,144.364,144.4,11505099977.0
2006-04-17 18:45:00,144.395,144.456,144.388,144.435,9330499969.0
2006-04-17 19:00:00,144.443,144.49,144.434,144.452,7489100006.0
2006-04-17 19:15:00,144.45,144.477,144.428,144.43,8293699969.0
2006-04-17 19:30:00,144.433,144.497,144.433,144.48,8226699996.0
2006-04-17 19:45:00,144.483,144.531,144.465,144.503,6508099982.0
2006-04-17 20:00:00,144.506,144.569,144.482,144.534,6683999979.0
2006-04-17 20:15:00,144.538,144.548,144.442,144.451,7938099985.0
2006-04-17 20:30:00,144.448,144.452,144.382,144.413,11499800004.0
2006-04-17 20:45:00,144.417,144.424,144.345,144.395,11579599943.0
2006-04-17 21:00:00,144.397,144.401,144.336,144.37,8334399984.0
2006-04-17 21:15:00,144.37,144.39,144.342,144.363,8496000007.0
2006-04-17 21:30:00,144.357,144.4,144.356,144.386,3664299999.0
2006-04-17 21:45:00,144.393,144.415,144.352,144.365,2537699994.0
2006-04-17 22:00:00,144.367,144.381,144.314,144.314,2727499995.0
2006-04-17 22:15:00,144.311,144.331,144.249,144.267,2836299993.0
2006-04-17 22:30:00,144.261,144.302,144.26,144.284,3454800005.0
2006-04-17 22:45:00,144.283,144.286,144.254,144.27,2422099993.0
2006-04-17 23:00:00,144.29,144.361,144.252,144.334,1640099992.0
2006-04-17 23:15:00,144.303,144.395,144.297,144.382,1179000003.0
2006-04-17 23:30:00,144.378,144.378,144.335,144.357,1055999999.0
2006-04-17 23:45:00,144.355,144.357,144.312,144.339,1335600006.0
2006-04-18 00:00:00,144.322,144.336,144.18,144.272,1319799998.0
2006-04-18 00:15:00,144.277,144.315,144.263,144.298,1459099993.0
2006-04-18 00:30:00,144.298,144.316,144.269,144.29,1192699995.0
2006-04-18 00:45:00,144.295,144.338,144.255,144.315,1406000002.0
2006-04-18 01:00:00,144.317,144.371,144.306,144.362,1361400003.0
2006-04-18 01:15:00,144.369,144.401,144.332,144.4,1057600002.0
2006-04-18 01:30:00,144.4,144.409,144.361,144.387,1663799995.0
2006-04-18 01:45:00,144.387,144.41,144.346,144.393,1428399996.0
2006-04-18 02:00:00,144.386,144.525,144.348,144.52,1279299999.0
2006-04-18 02:15:00,144.525,144.54,144.489,144.512,1344000006.0
2006-04-18 02:30:00,144.513,144.567,144.508,144.541,1500999998.0
2006-04-18 02:45:00,144.542,144.588,144.447,144.478,1436800016.0
2006-04-18 03:00:00,144.478,144.498,144.407,144.495,1377699994.0
2006-04-18 03:15:00,144.493,144.533,144.464,144.524,1599299993.0
2006-04-18 03:30:00,144.516,144.563,144.516,144.543,1037299998.0
2006-04-18 03:45:00,144.545,144.545,144.512,144.518,1089400000.0
2006-04-18 04:00:00,144.514,144.552,144.478,144.485,1202499992.0
2006-04-18 04:15:00,144.478,144.526,144.475,144.5,1262699995.0
2006-04-18 04:30:00,144.511,144.54,144.498,144.54,1152800004.0
2006-04-18 04:45:00,144.548,144.552,144.501,144.531,1287700000.0
2006-04-18 05:00:00,144.53,144.54,144.458,144.475,1220799995.0
2006-04-18 05:15:00,144.484,144.521,144.448,144.512,1307899996.0
2006-04-18 05:30:00,144.498,144.549,144.481,144.49,1226200007.0
2006-04-18 05:45:00,144.491,144.525,144.482,144.51,1164799993.0
2006-04-18 06:00:00,144.502,144.523,144.467,144.48,1147100000.0
2006-04-18 06:15:00,144.502,144.549,144.492,144.521,1129100002.0
2006-04-18 06:30:00,144.518,144.526,144.404,144.405,1092599998.0
2006-04-18 06:45:00,144.414,144.465,144.411,144.445,1278000006.0
2006-04-18 07:00:00,144.454,144.469,144.412,144.423,1445199995.0
2006-04-18 07:15:00,144.413,144.462,144.402,144.444,1170800007.0
2006-04-18 07:30:00,144.44,144.456,144.385,144.4,1312600001.0
2006-04-18 07:45:00,144.396,144.433,144.391,144.433,1178299999.0
2006-04-18 08:00:00,144.429,144.473,144.376,144.385,1553900001.0
2006-04-18 08:15:00,144.391,144.405,144.338,144.338,1529799996.0
2006-04-18 08:30:00,144.324,144.342,144.28,144.303,1433299999.0
2006-04-18 08:45:00,144.301,144.301,144.168,144.215,1615700011.0
2006-04-18 09:00:00,144.208,144.35,144.185,144.304,1380100000.0
2006-04-18 09:15:00,144.305,144.343,144.24,144.313,1158599998.0
2006-04-18 09:30:00,144.311,144.487,144.264,144.41,1305000001.0
2006-04-18 09:45:00,144.408,144.455,144.378,144.41,1507099999.0
2006-04-18 10:00:00,144.404,144.482,144.404,144.454,1387200002.0
2006-04-18 10:15:00,144.456,144.511,144.442,144.46,1738400003.0
2006-04-18 10:30:00,144.464,144.513,144.443,144.513,1470199996.0
2006-04-18 10:45:00,144.512,144.628,144.512,144.603,1527399990.0
2006-04-18 11:00:00,144.608,144.67,144.534,144.577,1526000002.0
2006-04-18 11:15:00,144.576,144.668,144.556,144.647,1741300000.0
2006-04-18 11:30:00,144.639,144.694,144.613,144.645,1503200004.0
2006-04-18 11:45:00,144.64,144.706,144.628,144.666,1574599993.0
2006-04-18 12:00:00,144.668,144.679,144.62,144.646,1762600009.0
2006-04-18 12:15:00,144.641,144.667,144.583,144.583,1417999994.0
2006-04-18 12:30:00,144.584,144.649,144.576,144.62,1502899995.0
2006-04-18 12:45:00,144.629,144.645,144.535,144.553,1230399995.0
2006-04-18 13:00:00,144.566,144.596,144.499,144.515,1528500002.0
2006-04-18 13:15:00,144.511,144.538,144.497,144.538,1477900004.0
2006-04-18 13:30:00,144.543,144.567,144.512,144.54,1351400002.0
2006-04-18 13:45:00,144.547,144.565,144.489,144.532,1238899994.0
2006-04-18 14:00:00,144.534,144.571,144.488,144.507,1510300003.0
2006-04-18 14:15:00,144.501,144.547,144.453,144.494,1352600000.0
2006-04-18 14:30:00,144.509,144.684,144.509,144.53,1749500007.0
2006-04-18 14:45:00,144.522,144.596,144.49,144.546,1563699990.0
2006-04-18 15:00:00,144.553,144.582,144.437,144.468,1400200001.0
2006-04-18 15:15:00,144.448,144.548,144.448,144.49,1360799999.0
2006-04-18 15:30:00,144.488,144.603,144.485,144.549,1494899993.0
2006-04-18 15:45:00,144.551,144.593,144.544,144.588,1339000002.0
2006-04-18 16:00:00,144.604,144.626,144.514,144.524,1115399996.0
2006-04-18 16:15:00,144.524,144.561,144.39,144.406,1800999993.0
2006-04-18 16:30:00,144.426,144.45,144.401,144.422,1317699997.0
2006-04-18 16:45:00,144.433,144.465,144.394,144.432,1557599995.0
2006-04-18 17:00:00,144.433,144.441,144.376,144.381,1572500000.0
2006-04-18 17:15:00,144.378,144.432,144.333,144.386,1415199996.0
2006-04-18 17:30:00,144.396,144.484,144.351,144.484,1388999997.0
2006-04-18 17:45:00,144.501,144.534,144.449,144.5,1457900001.0
2006-04-18 18:00:00,144.504,144.559,144.474,144.535,18967699959.0
2006-04-18 18:15:00,144.533,144.6,144.508,144.552,15674099989.0
2006-04-18 18:30:00,144.546,144.584,144.504,144.577,11879899983.0
2006-04-18 18:45:00,144.576,144.59,144.528,144.554,9171699975.0
2006-04-18 19:00:00,144.554,144.579,144.533,144.544,7648399989.0
2006-04-18 19:15:00,144.54,144.552,144.494,144.503,9096199957.0
2006-04-18 19:30:00,144.507,144.543,144.496,144.534,9140999983.0
2006-04-18 19:45:00,144.534,144.588,144.507,144.529,6379299973.0
2006-04-18 20:00:00,144.545,144.66,144.455,144.588,6572699991.0
2006-04-18 20:15:00,144.588,144.588,144.423,144.473,7030299979.0
2006-04-18 20:30:00,144.463,144.503,144.403,144.424,11558200008.0
2006-04-18 20:45:00,144.427,144.447,144.372,144.398,10818399993.0
2006-04-18 21:00:00,144.399,144.431,144.356,144.415,8751700005.0
2006-04-18 21:15:00,144.422,144.466,144.387,144.455,8795799978.0
2006-04-18 21:30:00,144.45,144.462,144.41,144.448,3934300006.0
2006-04-18 21:45:00,144.451,144.504,144.448,144.491,2587799995.0
2006-04-18 22:00:00,144.487,144.495,144.428,144.428,2645099994.0
2006-04-18 22:15:00,144.43,144.5,144.43,144.46,2980399978.0
2006-04-18 22:30:00,144.45,144.502,144.426,144.484,3330200004.0
2006-04-18 22:45:00,144.479,144.745,144.461,144.566,2814199998.0
2006-04-18 23:00:00,144.585,144.695,144.556,144.644,1819699997.0
2006-04-18 23:15:00,144.658,144.705,144.559,144.655,1626199987.0
2006-04-18 23:30:00,144.648,144.71,144.622,144.702,1468700002.0
2006-04-18 23:45:00,144.7,144.724,144.67,144.678,1344899994.0
2006-04-19 00:00:00,144.658,144.778,144.657,144.726,1338400002.0
2006-04-19 00:15:00,144.735,144.748,144.665,144.684,1570100001.0
2006-04-19 00:30:00,144.695,144.725,144.621,144.666,1342399997.0
2006-04-19 00:45:00,144.66,144.66,144.495,144.545,1370400001.0
2006-04-19 01:00:00,144.539,144.606,144.485,144.557,1816099995.0
2006-04-19 01:15:00,144.558,144.633,144.526,144.633,1550499992.0
2006-04-19 01:30:00,144.632,144.653,144.562,144.595,1690199994.0
2006-04-19 01:45:00,144.599,144.61,144.489,144.61,1202099996.0
2006-04-19 02:00:00,144.613,144.625,144.525,144.573,1278300008.0
2006-04-19 02:15:00,144.566,144.568,144.437,144.464,1596199993.0
2006-04-19 02:30:00,144.459,144.483,144.415,144.415,1513099993.0
2006-04-19 02:45:00,144.416,144.438,144.366,144.385,1457299996.0
2006-04-19 03:00:00,144.402,144.405,144.308,144.319,1395100004.0
2006-04-19 03:15:00,144.313,144.437,144.313,144.425,1385300002.0
2006-04-19 03:30:00,144.415,144.506,144.412,144.473,1438400003.0
2006-04-19 03:45:00,144.482,144.518,144.454,144.506,1078000000.0
2006-04-19 04:00:00,144.499,144.533,144.46,144.524,1741199990.0
2006-04-19 04:15:00,144.509,144.509,144.326,144.347,1370999993.0
2006-04-19 04:30:00,144.359,144.453,144.354,144.403,1297200002.0
2006-04-19 04:45:00,144.401,144.454,144.387,144.438,1127500000.0
2006-04-19 05:00:00,144.438,144.47,144.395,144.4,1552500001.0
2006-04-19 05:15:00,144.399,144.399,144.326,144.366,1091199998.0
2006-04-19 05:30:00,144.362,144.391,144.35,144.364,1090599997.0
2006-04-19 05:45:00,144.364,144.41,144.344,144.399,1320400003.0
2006-04-19 06:00:00,144.4,144.465,144.4,144.424,1189000002.0
2006-04-19 06:15:00,144.425,144.452,144.393,144.424,1214900005.0
2006-04-19 06:30:00,144.422,144.432,144.384,144.409,1345899993.0
2006-04-19 06:45:00,144.407,144.478,144.393,144.467,1280499996.0
2006-04-19 07:00:00,144.469,144.47,144.432,144.449,1593899993.0
2006-04-19 07:15:00,144.434,144.481,144.412,144.422,1092299997.0
2006-04-19 07:30:00,144.425,144.465,144.381,144.414,1017300004.0
2006-04-19 07:45:00,144.403,144.461,144.395,144.441,1073799999.0
2006-04-19 08:00:00,144.423,144.53,144.403,144.503,1308400000.0
2006-04-19 08:15:00,144.481,144.494,144.416,144.433,1599299998.0
2006-04-19 08:30:00,144.43,144.57,144.399,144.542,1563000000.0
2006-04-19 08:45:00,144.54,144.625,144.506,144.559,1481400006.0
2006-04-19 09:00:00,144.562,144.567,144.511,144.542,1217100005.0
2006-04-19 09:15:00,144.543,144.668,144.542,144.61,1266800001.0
2006-04-19 09:30:00,144.619,144.688,144.619,144.68,1486799996.0
2006-04-19 09:45:00,144.685,144.697,144.62,144.63,1135399995.0
2006-04-19 10:00:00,144.601,144.68,144.549,144.549,1548399990.0
2006-04-19 10:15:00,144.545,144.613,144.53,144.579,1548800003.0
2006-04-19 10:30:00,144.585,144.628,144.56,144.585,1422099998.0
2006-04-19 10:45:00,144.589,144.639,144.537,144.56,1252800000.0
2006-04-19 11:00:00,144.561,144.602,144.508,144.602,1582799999.0
2006-04-19 11:15:00,144.6,144.607,144.497,144.504,1588099995.0
2006-04-19 11:30:00,144.506,144.513,144.36,144.425,1326399997.0
2006-04-19 11:45:00,144.42,144.461,144.389,144.395,1502800004.0
2006-04-19 12:00:00,144.387,144.401,144.24,144.386,1633899995.0
2006-04-19 12:15:00,144.38,144.444,144.37,144.428,1491700001.0
2006-04-19 12:30:00,144.43,144.443,144.33,144.338,1315500000.0
2006-04-19 12:45:00,144.348,144.372,144.297,144.3,1449500004.0
2006-04-19 13:00:00,144.302,144.354,144.252,144.323,1255400004.0
2006-04-19 13:15:00,144.328,144.446,144.328,144.428,1408099996.0
2006-04-19 13:30:00,144.424,144.46,144.398,144.404,1260899999.0
2006-04-19 13:45:00,144.413,144.486,144.397,144.457,1304599997.0
2006-04-19 14:00:00,144.463,144.57,144.459,144.57,1315700001.0
2006-04-19 14:15:00,144.569,144.597,144.47,144.537,1529200002.0
2006-04-19 14:30:00,144.48,144.575,144.373,144.575,1389099997.0
2006-04-19 14:45:00,144.58,144.656,144.533,144.649,1589999994.0
2006-04-19 15:00:00,144.66,144.78,144.609,144.673,1438399998.0
2006-04-19 15:15:00,144.655,144.917,144.645,144.917,1621599990.0
2006-04-19 15:30:00,144.917,144.994,144.905,144.915,1419399999.0
2006-04-19 15:45:00,144.917,145.092,144.917,145.064,1164199994.0
2006-04-19 16:00:00,145.056,145.243,145.045,145.217,1748899989.0
2006-04-19 16:15:00,145.215,145.293,145.203,145.28,1370700001.0
2006-04-19 16:30:00,145.283,145.32,145.223,145.235,1407900009.0
2006-04-19 16:45:00,145.247,145.294,145.21,145.284,1567399998.0
2006-04-19 17:00:00,145.283,145.283,145.193,145.246,1507199995.0
2006-04-19 17:15:00,145.243,145.254,145.133,145.148,1457500006.0
2006-04-19 17:30:00,145.151,145.176,145.126,145.17,1488899999.0
2006-04-19 17:45:00,145.166,145.194,145.115,145.137,1400199987.0
2006-04-19 18:00:00,145.133,145.222,145.098,145.139,19709299968.0
2006-04-19 18:15:00,145.136,145.331,145.098,145.275,15767399991.0
2006-04-19 18:30:00,145.272,145.275,145.218,145.244,11947399975.0
2006-04-19 18:45:00,145.243,145.338,145.214,145.3,8863699991.0
2006-04-19 19:00:00,145.295,145.392,145.294,145.317,7051899974.0
2006-04-19 19:15:00,145.311,145.382,145.303,145.372,8708299977.0
2006-04-19 19:30:00,145.371,145.388,145.26,145.291,8977399990.0
2006-04-19 19:45:00,145.291,145.319,145.223,145.284,6000300001.0
2006-04-19 20:00:00,145.296,145.355,145.278,145.323,6272099996.0
2006-04-19 20:15:00,145.332,145.361,145.255,145.274,7689699980.0
2006-04-19 20:30:00,145.269,145.36,145.251,145.345,10308799994.0
2006-04-19 20:45:00,145.34,145.34,145.235,145.248,11837799991.0
2006-04-19 21:00:00,145.252,145.278,145.225,145.25,8537399967.0
2006-04-19 21:15:00,145.241,145.246,145.169,145.196,7764699989.0
2006-04-19 21:30:00,145.191,145.231,145.078,145.157,4207099995.0
2006-04-19 21:45:00,145.16,145.183,145.108,145.166,2401600006.0
2006-04-19 22:00:00,145.167,145.176,145.034,145.037,2807999993.0
2006-04-19 22:15:00,145.036,145.059,144.993,145.059,2924800002.0
2006-04-19 22:30:00,145.057,145.064,145.019,145.032,3422500010.0
2006-04-19 22:45:00,145.03,145.175,145.03,145.155,2561100001.0
2006-04-19 23:00:00,145.175,145.219,145.107,145.155,1532500002.0
2006-04-19 23:15:00,145.179,145.222,145.109,145.182,1794699990.0
2006-04-19 23:30:00,145.178,145.178,145.085,145.114,1073100000.0
2006-04-19 23:45:00,145.12,145.144,145.061,145.065,1323399989.0
2006-04-20 00:00:00,145.058,145.173,145.058,145.157,1222700004.0
2006-04-20 00:15:00,145.164,145.175,145.105,145.13,1260300011.0
2006-04-20 00:30:00,145.132,145.178,145.128,145.172,1417200007.0
2006-04-20 00:45:00,145.174,145.278,145.174,145.253,1509000001.0
2006-04-20 01:00:00,145.252,145.297,145.218,145.295,1346999993.0
2006-04-20 01:15:00,145.288,145.288,145.236,145.242,1467799997.0
2006-04-20 01:30:00,145.239,145.286,145.15,145.188,1307600003.0
2006-04-20 01:45:00,145.192,145.262,145.173,145.245,1401299994.0
2006-04-20 02:00:00,145.23,145.254,145.121,145.138,1504200004.0
2006-04-20 02:15:00,145.145,145.145,145.002,145.029,1222299992.0
2006-04-20 02:30:00,145.023,145.064,144.975,145.028,1461700010.0
2006-04-20 02:45:00,145.034,145.169,144.996,145.115,1457799996.0
2006-04-20 03:00:00,145.11,145.129,145.025,145.107,1128000008.0
2006-04-20 03:15:00,145.113,145.182,145.072,145.101,1627300000.0
2006-04-20 03:30:00,145.11,145.234,145.097,145.213,1197300004.0
2006-04-20 03:45:00,145.216,145.235,145.167,145.2,1385500005.0
2006-04-20 04:00:00,145.193,145.231,145.17,145.18,1370299998.0
2006-04-20 04:15:00,145.176,145.188,145.125,145.144,1483300002.0
2006-04-20 04:30:00,145.156,145.185,145.138,145.185,1432100004.0
2006-04-20 04:45:00,145.185,145.234,145.145,145.23,1242199999.0
2006-04-20 05:00:00,145.23,145.255,145.181,145.205,1523400001.0
2006-04-20 05:15:00,145.207,145.212,145.172,145.185,1232900007.0
2006-04-20 05:30:00,145.182,145.216,145.182,145.19,1149399996.0
2006-04-20 05:45:00,145.19,145.196,145.149,145.168,1192599999.0
2006-04-20 06:00:00,145.163,145.207,145.114,145.207,1547100003.0
2006-04-20 06:15:00,145.215,145.256,145.192,145.219,1333200004.0
2006-04-20 06:30:00,145.217,145.236,145.201,145.21,1094700007.0
2006-04-20 06:45:00,145.221,145.251,145.213,145.232,1386599996.0
2006-04-20 07:00:00,145.24,145.242,145.172,145.23,1386299992.0
2006-04-20 07:15:00,145.224,145.26,145.197,145.215,1107300002.0
2006-04-20 07:30:00,145.208,145.264,145.196,145.257,1416899993.0
2006-04-20 07:45:00,145.253,145.291,145.241,145.253,1256899995.0
2006-04-20 08:00:00,145.25,145.331,145.25,145.277,1289100002.0
2006-04-20 08:15:00,145.274,145.318,145.196,145.211,1596100005.0
2006-04-20 08:30:00,145.21,145.264,145.186,145.243,1508300003.0
2006-04-20 08:45:00,145.234,145.283,145.121,145.172,1400600005.0
2006-04-20 09:00:00,145.165,145.255,145.157,145.222,1599400005.0
2006-04-20 09:15:00,145.221,145.283,145.198,145.255,1675200000.0
2006-04-20 09:30:00,145.256,145.275,145.199,145.207,1314900004.0
2006-04-20 09:45:00,145.21,145.258,145.137,145.258,1370600003.0
2006-04-20 10:00:00,145.256,145.295,145.175,145.214,1374099989.0
2006-04-20 10:15:00,145.215,145.24,145.122,145.129,1370000000.0
2006-04-20 10:30:00,145.128,145.455,145.119,145.265,1432499994.0
2006-04-20 10:45:00,145.256,145.351,145.251,145.266,1454799996.0
2006-04-20 11:00:00,145.267,145.28,145.193,145.22,1497799999.0
2006-04-20 11:15:00,145.207,145.235,145.108,145.108,1676399993.0
2006-04-20 11:30:00,145.111,145.177,145.086,145.168,1578099992.0
2006-04-20 11:45:00,145.167,145.249,145.157,145.183,1493699999.0
2006-04-20 12:00:00,145.177,145.184,145.129,145.147,1401099993.0
2006-04-20 12:15:00,145.142,145.205,145.135,145.161,1282099995.0
2006-04-20 12:30:00,145.16,145.183,145.028,145.03,1344100001.0
2006-04-20 12:45:00,145.04,145.136,145.012,145.023,1563799994.0
2006-04-20 13:00:00,145.025,145.056,144.964,145.024,1303599990.0
2006-04-20 13:15:00,145.02,145.072,144.983,145.063,1149999990.0
2006-04-20 13:30:00,145.063,145.147,145.036,145.137,1685099994.0
2006-04-20 13:45:00,145.135,145.181,145.131,145.159,1190599992.0
2006-04-20 14:00:00,145.161,145.251,145.153,145.24,1436199994.0
2006-04-20 14:15:00,145.234,145.234,145.117,145.129,1370700000.0
2006-04-20 14:30:00,145.13,145.145,145.068,145.108,1415199994.0
2006-04-20 14:45:00,145.104,145.197,145.097,145.128,1314699992.0
2006-04-20 15:00:00,145.144,145.164,145.026,145.026,1378500002.0
2006-04-20 15:15:00,145.005,145.082,144.995,145.008,1958700004.0
2006-04-20 15:30:00,144.999,145.038,144.854,144.854,1739099991.0
2006-04-20 15:45:00,144.829,144.853,144.698,144.717,1478699997.0
2006-04-20 16:00:00,144.705,144.728,144.528,144.649,1533700005.0
2006-04-20 16:15:00,144.653,144.693,144.581,144.613,1389999999.0
2006-04-20 16:30:00,144.62,144.705,144.612,144.645,1398199998.0
2006-04-20 16:45:00,144.641,144.707,144.521,144.638,1298000007.0
2006-04-20 17:00:00,144.631,144.751,144.616,144.699,1553799989.0
2006-04-20 17:15:00,144.678,144.704,144.587,144.661,1641700003.0
2006-04-20 17:30:00,144.66,144.729,144.645,144.724,1550099989.0
2006-04-20 17:45:00,144.729,144.827,144.69,144.777,1310100005.0
2006-04-20 18:00:00,144.789,144.84,144.741,144.84,19365199987.0
2006-04-20 18:15:00,144.836,144.871,144.799,144.825,15677199983.0
2006-04-20 18:30:00,144.82,144.828,144.729,144.75,11283799952.0
2006-04-20 18:45:00,144.742,144.765,144.702,144.76,9812799983.0
2006-04-20 19:00:00,144.752,144.766,144.679,144.706,7491099997.0
2006-04-20 19:15:00,144.702,144.803,144.697,144.784,8753799985.0
2006-04-20 19:30:00,144.785,144.825,144.777,144.797,8421199982.0
2006-04-20 19:45:00,144.801,144.819,144.768,144.798,5823499991.0
2006-04-20 20:00:00,144.802,144.819,144.777,144.812,6448099999.0
2006-04-20 20:15:00,144.807,144.825,144.774,144.805,7553399989.0
2006-04-20 20:30:00,144.799,144.822,144.752,144.755,11542799998.0
2006-04-20 20:45:00,144.752,144.809,144.726,144.778,10731499993.0
2006-04-20 21:00:00,144.78,144.819,144.769,144.795,8572499989.0
2006-04-20 21:15:00,144.794,144.794,144.707,144.745,8461599995.0
2006-04-20 21:30:00,144.741,144.749,144.679,144.681,4082000002.0
2006-04-20 21:45:00,144.684,144.834,144.683,144.82,2622199998.0
2006-04-20 22:00:00,144.817,144.846,144.667,144.668,2457999998.0
2006-04-20 22:15:00,144.669,144.69,144.613,144.681,2465899996.0
2006-04-20 22:30:00,144.681,144.732,144.67,144.708,3717399992.0
2006-04-20 22:45:00,144.712,144.78,144.711,144.763,2318499994.0
2006-04-20 23:00:00,144.785,144.785,144.561,144.624,1547300001.0
2006-04-20 23:15:00,144.61,144.735,144.575,144.647,1458100002.0
2006-04-20 23:30:00,144.647,144.658,144.614,144.642,1232400004.0
2006-04-20 23:45:00,144.64,144.661,144.517,144.574,1050500000.0
2006-04-21 00:00:00,144.572,144.589,144.495,144.567,1096900004.0
2006-04-21 00:15:00,144.578,144.589,144.515,144.557,1329799994.0
2006-04-21 00:30:00,144.558,144.587,144.489,144.511,1190999998.0
2006-04-21 00:45:00,144.525,144.565,144.474,144.5,1393299999.0
2006-04-21 01:00:00,144.503,144.556,144.419,144.447,1377499995.0
2006-04-21 01:15:00,144.459,144.476,144.408,144.438,1394900001.0
2006-04-21 01:30:00,144.437,144.455,144.398,144.428,1524700003.0
2006-04-21 01:45:00,144.424,144.548,144.335,144.548,1532100000.0
2006-04-21 02:00:00,144.541,144.696,144.529,144.696,1241999998.0
2006-04-21 02:15:00,144.705,144.715,144.634,144.679,1312600003.0
2006-04-21 02:30:00,144.678,144.71,144.655,144.71,1291499994.0
2006-04-21 02:45:00,144.714,144.78,144.701,144.736,1253899994.0
2006-04-21 03:00:00,144.746,144.756,144.7,144.705,1619500001.0
2006-04-21 03:15:00,144.723,144.758,144.684,144.718,1405400000.0
2006-04-21 03:30:00,144.718,144.752,144.71,144.74,1118899996.0
2006-04-21 03:45:00,144.745,144.75,144.64,144.653,1211699991.0
2006-04-21 04:00:00,144.644,144.713,144.644,144.688,1222800005.0
2006-04-21 04:15:00,144.692,144.73,144.672,144.717,1411899997.0
2006-04-21 04:30:00,144.725,144.776,144.701,144.729,910099995.0
2006-04-21 04:45:00,144.737,144.753,144.698,144.72,1161099997.0
2006-04-21 05:00:00,144.723,144.729,144.693,144.71,1410899990.0
2006-04-21 05:15:00,144.707,144.758,144.691,144.734,1326599998.0
2006-04-21 05:30:00,144.73,144.731,144.678,144.702,1215100002.0
2006-04-21 05:45:00,144.705,144.751,144.694,144.733,1185499992.0
2006-04-21 06:00:00,144.728,144.746,144.712,144.719,998599994.0
2006-04-21 06:15:00,144.728,144.741,144.693,144.704,1099299999.0
2006-04-21 06:30:00,144.696,144.706,144.674,144.681,1433499988.0
2006-04-21 06:45:00,144.692,144.71,144.667,144.705,1431400000.0
2006-04-21 07:00:00,144.707,144.711,144.645,144.661,1535699997.0
2006-04-21 07:15:00,144.654,144.683,144.64,144.66,1069900003.0
2006-04-21 07:30:00,144.655,144.691,144.631,144.645,1207100000.0
2006-04-21 07:45:00,144.647,144.753,144.645,144.671,1383400003.0
2006-04-21 08:00:00,144.675,144.707,144.577,144.601,1380200006.0
2006-04-21 08:15:00,144.593,144.593,144.506,144.557,1661000003.0
2006-04-21 08:30:00,144.56,144.578,144.464,144.486,1560699997.0
2006-04-21 08:45:00,144.482,144.556,144.426,144.534,1669200002.0
2006-04-21 09:00:00,144.542,144.63,144.542,144.554,1360899997.0
2006-04-21 09:15:00,144.55,144.55,144.503,144.505,1381300000.0
2006-04-21 09:30:00,144.506,144.555,144.477,144.54,1361999997.0
2006-04-21 09:45:00,144.558,144.596,144.547,144.59,1143400003.0
2006-04-21 10:00:00,144.587,145.073,144.583,144.906,1366400006.0
2006-04-21 10:15:00,144.901,144.946,144.729,144.733,1791900008.0
2006-04-21 10:30:00,144.723,144.729,144.631,144.659,1515699989.0
2006-04-21 10:45:00,144.66,144.67,144.548,144.591,1380499990.0
2006-04-21 11:00:00,144.605,144.644,144.587,144.623,1390599994.0
2006-04-21 11:15:00,144.625,144.641,144.51,144.512,1729000001.0
2006-04-21 11:30:00,144.511,144.558,144.488,144.555,1463700000.0
2006-04-21 11:45:00,144.559,144.563,144.482,144.54,1684499991.0
2006-04-21 12:00:00,144.539,144.551,144.367,144.415,1484699998.0
2006-04-21 12:15:00,144.414,144.48,144.414,144.454,1180999995.0
2006-04-21 12:30:00,144.451,144.481,144.429,144.453,1381700010.0
2006-04-21 12:45:00,144.46,144.46,144.39,144.396,1432399995.0
2006-04-21 13:00:00,144.394,144.431,144.334,144.363,1520999998.0
2006-04-21 13:15:00,144.363,144.455,144.338,144.416,1620200000.0
2006-04-21 13:30:00,144.401,144.409,144.358,144.376,1637799997.0
2006-04-21 13:45:00,144.375,144.454,144.359,144.433,1404400006.0
2006-04-21 14:00:00,144.434,144.434,144.306,144.329,1529399988.0
2006-04-21 14:15:00,144.329,144.399,144.262,144.321,1373799999.0
2006-04-21 14:30:00,144.316,144.378,144.192,144.219,1727799998.0
2006-04-21 14:45:00,144.22,144.242,144.065,144.088,1593500000.0
2006-04-21 15:00:00,144.092,144.098,143.987,144.027,1401099996.0
2006-04-21 15:15:00,144.019,144.096,143.99,144.079,1599099996.0
2006-04-21 15:30:00,144.053,144.095,143.983,144.051,1273399997.0
2006-04-21 15:45:00,144.048,144.107,144.017,144.02,1544000001.0
2006-04-21 16:00:00,144.036,144.069,143.996,144.038,1564500006.0
2006-04-21 16:15:00,144.03,144.099,144.016,144.042,1616299994.0
2006-04-21 16:30:00,144.04,144.392,144.03,144.352,1544899995.0
2006-04-21 16:45:00,144.344,144.382,144.25,144.25,1712599990.0
2006-04-21 17:00:00,144.244,144.377,144.243,144.361,1269800002.0
2006-04-21 17:15:00,144.35,144.352,144.237,144.322,1328699998.0
2006-04-21 17:30:00,144.313,144.337,144.262,144.27,1652099991.0
2006-04-21 17:45:00,144.27,144.34,144.252,144.268,1267099997.0
2006-04-21 18:00:00,144.26,144.283,144.188,144.235,19228299959.0
2006-04-21 18:15:00,144.241,144.323,144.234,144.274,16453999981.0
2006-04-21 18:30:00,144.267,144.288,144.242,144.26,10937399986.0
2006-04-21 18:45:00,144.258,144.301,144.246,144.276,9367299982.0
2006-04-21 19:00:00,144.275,144.312,144.137,144.215,7274699982.0
2006-04-21 19:15:00,144.207,144.266,144.19,144.246,8622100001.0
2006-04-21 19:30:00,144.247,144.281,144.236,144.264,8868900005.0
2006-04-21 19:45:00,144.266,144.311,144.262,144.281,6248399989.0
2006-04-21 20:00:00,144.282,144.282,144.226,144.24,7331099986.0
2006-04-21 20:15:00,144.245,144.272,144.222,144.241,7970399999.0
2006-04-21 20:30:00,144.24,144.271,144.232,144.246,11020099980.0
2006-04-21 20:45:00,144.247,144.26,144.092,144.115,10856299990.0
2006-04-21 21:00:00,144.118,144.131,144.0,144.012,8583500005.0
2006-04-21 21:15:00,144.002,144.013,143.877,143.902,8592299980.0
2006-04-21 21:30:00,143.907,144.007,143.871,143.878,4285899996.0
2006-04-21 21:45:00,143.88,144.006,143.877,143.995,2693399999.0
2006-04-21 22:00:00,143.993,144.029,143.955,144.005,2768100000.0
2006-04-21 22:15:00,144.006,144.013,143.884,143.886,2714300002.0
2006-04-21 22:30:00,143.888,143.888,143.821,143.822,3154500001.0
2006-04-21 22:45:00,143.823,143.891,143.791,143.838,2763400003.0
2006-04-23 23:00:00,143.526,143.526,142.784,142.999,1786999983.0
2006-04-23 23:15:00,143.03,143.07,142.962,143.0,1512299982.0
2006-04-23 23:30:00,143.0,143.621,142.915,143.006,1416899997.0
2006-04-23 23:45:00,142.996,143.069,142.973,143.022,1316499994.0
2006-04-24 00:00:00,143.031,143.09,142.839,142.94,1164199998.0
2006-04-24 00:15:00,142.952,143.099,142.901,143.04,1460299995.0
2006-04-24 00:30:00,143.055,143.209,143.039,143.178,1292799996.0
2006-04-24 00:45:00,143.122,143.208,143.006,143.195,1594400006.0
2006-04-24 01:00:00,143.195,143.231,143.143,143.225,1479399998.0
2006-04-24 01:15:00,143.23,143.327,143.18,143.294,1875099996.0
2006-04-24 01:30:00,143.281,143.368,143.225,143.307,1663300002.0
2006-04-24 01:45:00,143.313,143.365,143.189,143.29,1488399980.0
2006-04-24 02:00:00,143.273,143.312,143.054,143.099,1259600003.0
2006-04-24 02:15:00,143.095,143.24,143.091,143.197,1566799992.0
2006-04-24 02:30:00,143.157,143.208,143.077,143.11,1731200004.0
2006-04-24 02:45:00,143.112,143.113,142.824,142.824,2057599999.0
2006-04-24 03:00:00,142.84,143.051,142.817,142.863,1384299997.0
2006-04-24 03:15:00,142.883,143.013,142.855,142.955,1772299998.0
2006-04-24 03:30:00,142.967,143.188,142.926,143.061,1596499991.0
2006-04-24 03:45:00,143.069,143.083,142.983,142.997,1098899998.0
2006-04-24 04:00:00,142.994,143.047,142.971,142.971,1201499995.0
2006-04-24 04:15:00,142.958,143.022,142.955,142.964,1478099997.0
2006-04-24 04:30:00,142.967,142.985,142.931,142.971,1153499999.0
2006-04-24 04:45:00,142.96,142.965,142.89,142.901,1603600008.0
2006-04-24 05:00:00,142.897,142.965,142.876,142.945,1408600002.0
2006-04-24 05:15:00,142.941,142.946,142.881,142.887,1259599998.0
2006-04-24 05:30:00,142.88,142.921,142.861,142.892,922099996.0
2006-04-24 05:45:00,142.895,142.908,142.857,142.881,1471800002.0
2006-04-24 06:00:00,142.873,142.972,142.873,142.953,1389199998.0
2006-04-24 06:15:00,142.96,142.963,142.929,142.946,1206699998.0
2006-04-24 06:30:00,142.955,143.02,142.954,142.992,1243999987.0
2006-04-24 06:45:00,142.999,143.017,142.882,142.912,1439099996.0
2006-04-24 07:00:00,142.921,142.928,142.865,142.884,1409200000.0
2006-04-24 07:15:00,142.877,143.012,142.877,142.965,1111900002.0
2006-04-24 07:30:00,142.96,142.971,142.917,142.954,1519100002.0
2006-04-24 07:45:00,142.947,142.968,142.896,142.929,1092999997.0
2006-04-24 08:00:00,142.917,143.03,142.89,142.979,1238400004.0
2006-04-24 08:15:00,142.968,142.989,142.896,142.91,1644399999.0
2006-04-24 08:30:00,142.889,143.026,142.859,143.013,1657500001.0
2006-04-24 08:45:00,143.01,143.044,142.794,142.815,1548399993.0
2006-04-24 09:00:00,142.792,142.879,142.772,142.872,1385899994.0
2006-04-24 09:15:00,142.874,142.934,142.662,142.717,1348300011.0
2006-04-24 09:30:00,142.726,142.735,142.453,142.465,1543800001.0
2006-04-24 09:45:00,142.476,142.51,142.364,142.398,1515100004.0
2006-04-24 10:00:00,142.42,142.53,142.416,142.486,1520399996.0
2006-04-24 10:15:00,142.493,142.642,142.421,142.471,1567699995.0
2006-04-24 10:30:00,142.5,142.524,142.413,142.465,1639500002.0
2006-04-24 10:45:00,142.478,142.52,142.452,142.46,1704200009.0
2006-04-24 11:00:00,142.469,142.653,142.45,142.653,1797399998.0
2006-04-24 11:15:00,142.664,142.682,142.509,142.51,1583799989.0
2006-04-24 11:30:00,142.513,142.576,142.438,142.549,1778099996.0
2006-04-24 11:45:00,142.55,142.567,142.52,142.543,1310300001.0
2006-04-24 12:00:00,142.546,142.593,142.463,142.508,1518100003.0
2006-04-24 12:15:00,142.5,142.552,142.452,142.551,1382199998.0
2006-04-24 12:30:00,142.551,142.554,142.419,142.466,1310600003.0
2006-04-24 12:45:00,142.47,142.47,142.364,142.364,1796599999.0
2006-04-24 13:00:00,142.353,142.393,142.328,142.337,1296100001.0
2006-04-24 13:15:00,142.334,142.355,142.243,142.256,1362300000.0
2006-04-24 13:30:00,142.257,142.302,142.193,142.257,1545200003.0
2006-04-24 13:45:00,142.264,142.296,142.184,142.194,1399400009.0
2006-04-24 14:00:00,142.198,142.205,142.07,142.135,1652799989.0
2006-04-24 14:15:00,142.157,142.173,142.058,142.15,1329499998.0
2006-04-24 14:30:00,142.148,142.276,142.124,142.225,1460100002.0
2006-04-24 14:45:00,142.209,142.291,142.188,142.273,1374299996.0
2006-04-24 15:00:00,142.278,142.295,142.17,142.19,1594599996.0
2006-04-24 15:15:00,142.191,142.218,142.079,142.12,1378600004.0
2006-04-24 15:30:00,142.112,142.146,141.889,141.894,1477199998.0
2006-04-24 15:45:00,141.901,141.959,141.888,141.912,1634000001.0
2006-04-24 16:00:00,141.911,142.027,141.794,142.012,1317699997.0
2006-04-24 16:15:00,142.012,142.03,141.872,141.915,1755799993.0
2006-04-24 16:30:00,141.926,141.987,141.918,141.968,1553600006.0
2006-04-24 16:45:00,141.971,142.196,141.942,142.144,1366299993.0
2006-04-24 17:00:00,142.134,142.225,142.076,142.194,1584099993.0
2006-04-24 17:15:00,142.185,142.269,142.162,142.213,1450700000.0
2006-04-24 17:30:00,142.217,142.261,142.175,142.187,1232299990.0
2006-04-24 17:45:00,142.187,142.226,142.169,142.183,1357800004.0
2006-04-24 18:00:00,142.181,142.23,142.09,142.116,19119099948.0
2006-04-24 18:15:00,142.115,142.13,141.777,141.95,16151899989.0
2006-04-24 18:30:00,141.951,142.044,141.869,141.871,10914299978.0
2006-04-24 18:45:00,141.858,141.947,141.858,141.888,9849799975.0
2006-04-24 19:00:00,141.88,141.919,141.849,141.877,7528599958.0
2006-04-24 19:15:00,141.878,141.926,141.857,141.897,9068199986.0
2006-04-24 19:30:00,141.9,141.95,141.88,141.935,8932299992.0
2006-04-24 19:45:00,141.932,141.976,141.927,141.948,6425900003.0
2006-04-24 20:00:00,141.953,141.962,141.757,141.772,7214000006.0
2006-04-24 20:15:00,141.775,141.872,141.754,141.852,7583199982.0
2006-04-24 20:30:00,141.851,141.867,141.732,141.75,11112600010.0
2006-04-24 20:45:00,141.75,141.847,141.728,141.812,10993499969.0
2006-04-24 21:00:00,141.814,141.905,141.789,141.905,8192699975.0
2006-04-24 21:15:00,141.906,141.96,141.874,141.899,8161099983.0
2006-04-24 21:30:00,141.897,141.914,141.837,141.913,4471899977.0
2006-04-24 21:45:00,141.915,141.993,141.904,141.946,2500000004.0
2006-04-24 22:00:00,141.946,141.957,141.86,141.897,2653799989.0
2006-04-24 22:15:00,141.903,141.943,141.871,141.931,2470099993.0
2006-04-24 22:30:00,141.934,141.997,141.928,141.977,3146599991.0
2006-04-24 22:45:00,141.979,142.023,141.959,141.98,2648800002.0
2006-04-24 23:00:00,142.0,142.0,141.896,141.983,1380799997.0
2006-04-24 23:15:00,141.975,142.085,141.951,142.084,1802199997.0
2006-04-24 23:30:00,142.074,142.095,142.053,142.075,1209600003.0
2006-04-24 23:45:00,142.072,142.137,142.044,142.078,1248199999.0
2006-04-25 00:00:00,142.083,142.093,141.99,141.996,1231899992.0
2006-04-25 00:15:00,142.001,142.023,141.924,141.96,1275799999.0
2006-04-25 00:30:00,141.957,141.966,141.9,141.914,1397500000.0
2006-04-25 00:45:00,141.923,141.965,141.906,141.95,1292199998.0
2006-04-25 01:00:00,141.956,141.987,141.928,141.945,1672600003.0
2006-04-25 01:15:00,141.959,142.018,141.958,142.018,1329699994.0
2006-04-25 01:30:00,142.022,142.07,141.993,141.999,1516800015.0
2006-04-25 01:45:00,142.003,142.023,141.909,141.931,1416499997.0
2006-04-25 02:00:00,141.919,141.93,141.627,141.663,1360400008.0
2006-04-25 02:15:00,141.684,141.716,141.523,141.536,1471399998.0
2006-04-25 02:30:00,141.535,141.651,141.513,141.593,1556000008.0
2006-04-25 02:45:00,141.603,141.624,141.482,141.544,1402199998.0
2006-04-25 03:00:00,141.551,141.67,141.477,141.667,1674999998.0
2006-04-25 03:15:00,141.677,141.738,141.586,141.69,1534899998.0
2006-04-25 03:30:00,141.686,141.696,141.587,141.602,1297099990.0
2006-04-25 03:45:00,141.603,141.613,141.529,141.598,1818999997.0
2006-04-25 04:00:00,141.599,141.604,141.517,141.576,1340099999.0
2006-04-25 04:15:00,141.572,141.694,141.572,141.659,1335599998.0
2006-04-25 04:30:00,141.668,141.733,141.66,141.699,1315699998.0
2006-04-25 04:45:00,141.69,141.747,141.677,141.685,1189199997.0
2006-04-25 05:00:00,141.679,141.713,141.648,141.7,1297199999.0
2006-04-25 05:15:00,141.707,141.709,141.632,141.654,1193999996.0
2006-04-25 05:30:00,141.651,141.682,141.625,141.663,1154399996.0
2006-04-25 05:45:00,141.657,141.722,141.649,141.692,1152100001.0
2006-04-25 06:00:00,141.693,141.734,141.69,141.7,1365599996.0
2006-04-25 06:15:00,141.71,141.717,141.654,141.711,1445399991.0
2006-04-25 06:30:00,141.708,141.842,141.701,141.804,1398799996.0
2006-04-25 06:45:00,141.806,141.852,141.78,141.827,1192399995.0
2006-04-25 07:00:00,141.84,141.898,141.827,141.88,1534699996.0
2006-04-25 07:15:00,141.874,141.912,141.86,141.892,1359700006.0
2006-04-25 07:30:00,141.884,141.945,141.871,141.915,1339100002.0
2006-04-25 07:45:00,141.9,141.994,141.896,141.914,1566200002.0
2006-04-25 08:00:00,141.92,141.945,141.858,141.91,1371300002.0
2006-04-25 08:15:00,141.899,141.945,141.828,141.913,1294300005.0
2006-04-25 08:30:00,141.912,141.941,141.859,141.883,1609499999.0
2006-04-25 08:45:00,141.887,141.89,141.625,141.64,1443499995.0
2006-04-25 09:00:00,141.627,141.799,141.595,141.788,1759099997.0
2006-04-25 09:15:00,141.794,141.868,141.782,141.82,1411699998.0
2006-04-25 09:30:00,141.821,141.876,141.772,141.831,1277699995.0
2006-04-25 09:45:00,141.848,141.889,141.841,141.877,1539400007.0
2006-04-25 10:00:00,141.858,142.024,141.805,141.839,1384299991.0
2006-04-25 10:15:00,141.841,142.008,141.841,141.927,1690800007.0
2006-04-25 10:30:00,141.921,141.952,141.861,141.952,1591000001.0
2006-04-25 10:45:00,141.942,142.037,141.909,141.959,1612599997.0
2006-04-25 11:00:00,141.964,142.064,141.957,142.047,1276900002.0
2006-04-25 11:15:00,142.044,142.118,141.987,142.102,1800200002.0
2006-04-25 11:30:00,142.102,142.111,142.039,142.055,1324799997.0
2006-04-25 11:45:00,142.058,142.06,141.978,142.018,1591999994.0
2006-04-25 12:00:00,142.016,142.04,141.978,142.03,1502999993.0
2006-04-25 12:15:00,142.032,142.06,141.978,142.031,1222099998.0
2006-04-25 12:30:00,142.039,142.053,141.98,141.995,1145099998.0
2006-04-25 12:45:00,142.0,142.0,141.823,141.843,1330299997.0
2006-04-25 13:00:00,141.851,142.085,141.851,142.059,1334799993.0
2006-04-25 13:15:00,142.061,142.123,142.057,142.105,1246200000.0
2006-04-25 13:30:00,142.108,142.129,142.063,142.065,1292100004.0
2006-04-25 13:45:00,142.065,142.074,141.988,142.0,1104199994.0
2006-04-25 14:00:00,142.006,142.136,141.981,142.085,1481499994.0
2006-04-25 14:15:00,142.087,142.34,142.054,142.318,1100899994.0
2006-04-25 14:30:00,142.321,142.374,142.286,142.35,1561200000.0
2006-04-25 14:45:00,142.343,142.343,142.272,142.286,1685099987.0
2006-04-25 15:00:00,142.292,142.349,142.259,142.291,1634200001.0
2006-04-25 15:15:00,142.292,142.35,142.217,142.35,1680999996.0
2006-04-25 15:30:00,142.348,142.477,142.341,142.387,1663399997.0
2006-04-25 15:45:00,142.388,142.412,142.297,142.297,1654099995.0
2006-04-25 16:00:00,142.239,142.309,142.082,142.24,1720199994.0
2006-04-25 16:15:00,142.242,142.328,142.145,142.24,1446199996.0
2006-04-25 16:30:00,142.264,142.411,142.251,142.378,1593300000.0
2006-04-25 16:45:00,142.376,142.448,142.336,142.352,1140399994.0
2006-04-25 17:00:00,142.355,142.397,142.263,142.34,1535300000.0
2006-04-25 17:15:00,142.345,142.556,142.333,142.503,1516500004.0
2006-04-25 17:30:00,142.506,142.508,142.43,142.449,1392799996.0
2006-04-25 17:45:00,142.444,142.511,142.42,142.506,1305599990.0
2006-04-25 18:00:00,142.522,142.58,142.483,142.501,18966799974.0
2006-04-25 18:15:00,142.496,142.499,142.435,142.49,16514699980.0
2006-04-25 18:30:00,142.495,142.582,142.477,142.582,11624799968.0
2006-04-25 18:45:00,142.58,142.608,142.506,142.545,9834900000.0
2006-04-25 19:00:00,142.54,142.6,142.533,142.541,7257499979.0
2006-04-25 19:15:00,142.531,142.564,142.485,142.527,8544899981.0
2006-04-25 19:30:00,142.53,142.537,142.489,142.503,8896300001.0
2006-04-25 19:45:00,142.5,142.543,142.487,142.531,6797899988.0
2006-04-25 20:00:00,142.534,142.543,142.488,142.513,7210099988.0
2006-04-25 20:15:00,142.517,142.6,142.495,142.555,8192099982.0
2006-04-25 20:30:00,142.56,142.681,142.539,142.656,10421999973.0
2006-04-25 20:45:00,142.66,142.745,142.615,142.715,11714499972.0
2006-04-25 21:00:00,142.711,142.821,142.686,142.812,8907499981.0
2006-04-25 21:15:00,142.812,142.814,142.719,142.745,8578900004.0
2006-04-25 21:30:00,142.742,142.786,142.71,142.713,4062200004.0
2006-04-25 21:45:00,142.715,142.763,142.709,142.746,2481699984.0
2006-04-25 22:00:00,142.742,142.773,142.728,142.757,2738699998.0
2006-04-25 22:15:00,142.757,142.767,142.713,142.755,2530799995.0
2006-04-25 22:30:00,142.759,142.766,142.69,142.697,3164000006.0
2006-04-25 22:45:00,142.694,142.767,142.67,142.683,2923499998.0
2006-04-25 23:00:00,142.705,142.754,142.679,142.747,1552299987.0
2006-04-25 23:15:00,142.754,142.765,142.69,142.704,1437800001.0
2006-04-25 23:30:00,142.71,142.745,142.685,142.702,1125999995.0
2006-04-25 23:45:00,142.7,142.74,142.673,142.691,1265999994.0
2006-04-26 00:00:00,142.683,142.753,142.682,142.74,1279200004.0
2006-04-26 00:15:00,142.755,142.858,142.755,142.817,1185499995.0
2006-04-26 00:30:00,142.816,142.824,142.761,142.798,1425899996.0
2006-04-26 00:45:00,142.803,142.817,142.775,142.777,1589499999.0
2006-04-26 01:00:00,142.776,142.824,142.776,142.803,1402700000.0
2006-04-26 01:15:00,142.811,142.837,142.779,142.803,1512399998.0
2006-04-26 01:30:00,142.82,142.839,142.666,142.674,1452299997.0
2006-04-26 01:45:00,142.658,142.742,142.639,142.72,1257099999.0
2006-04-26 02:00:00,142.725,142.734,142.611,142.713,1606199995.0
2006-04-26 02:15:00,142.72,142.733,142.68,142.69,1136600003.0
2006-04-26 02:30:00,142.686,142.732,142.657,142.722,1163000009.0
2006-04-26 02:45:00,142.719,142.768,142.694,142.764,1349299999.0
2006-04-26 03:00:00,142.773,142.785,142.746,142.754,1376699985.0
2006-04-26 03:15:00,142.772,142.809,142.752,142.785,1538699993.0
2006-04-26 03:30:00,142.778,142.787,142.714,142.743,1289100003.0
2006-04-26 03:45:00,142.748,142.816,142.717,142.805,1245600003.0
2006-04-26 04:00:00,142.801,142.827,142.732,142.75,1284100003.0
2006-04-26 04:15:00,142.746,142.796,142.741,142.757,1233499996.0
2006-04-26 04:30:00,142.769,142.802,142.744,142.755,1129900000.0
2006-04-26 04:45:00,142.761,142.821,142.736,142.809,1192000000.0
2006-04-26 05:00:00,142.811,142.837,142.764,142.798,1259000005.0
2006-04-26 05:15:00,142.81,142.879,142.795,142.86,1156200002.0
2006-04-26 05:30:00,142.859,142.874,142.782,142.819,1168899997.0
2006-04-26 05:45:00,142.808,142.961,142.778,142.857,1585600000.0
2006-04-26 06:00:00,142.85,142.922,142.819,142.915,1315800000.0
2006-04-26 06:15:00,142.922,142.934,142.865,142.87,1387999996.0
2006-04-26 06:30:00,142.873,142.887,142.841,142.886,1303699988.0
2006-04-26 06:45:00,142.889,142.937,142.858,142.937,1395500003.0
2006-04-26 07:00:00,142.952,142.967,142.9,142.946,1358000006.0
2006-04-26 07:15:00,142.937,142.992,142.937,142.986,1280699995.0
2006-04-26 07:30:00,142.984,143.071,142.942,142.95,1606799993.0
2006-04-26 07:45:00,142.943,142.986,142.921,142.946,1107699998.0
2006-04-26 08:00:00,142.955,142.987,142.714,142.718,1469699994.0
2006-04-26 08:15:00,142.714,142.805,142.714,142.79,1341899998.0
2006-04-26 08:30:00,142.783,142.875,142.753,142.843,1743100002.0
2006-04-26 08:45:00,142.85,142.98,142.83,142.98,1711300015.0
2006-04-26 09:00:00,142.978,142.978,142.813,142.817,1366400001.0
2006-04-26 09:15:00,142.824,142.93,142.822,142.893,1383199994.0
2006-04-26 09:30:00,142.893,142.979,142.836,142.979,1281199990.0
2006-04-26 09:45:00,142.985,142.985,142.873,142.895,1539699996.0
2006-04-26 10:00:00,142.887,142.955,142.878,142.905,1256800001.0
2006-04-26 10:15:00,142.907,142.919,142.826,142.862,1589599997.0
2006-04-26 10:30:00,142.863,142.876,142.807,142.82,1513800001.0
2006-04-26 10:45:00,142.821,142.871,142.811,142.866,1447100000.0
2006-04-26 11:00:00,142.872,142.882,142.798,142.82,1510200002.0
2006-04-26 11:15:00,142.816,142.977,142.816,142.973,1511299996.0
2006-04-26 11:30:00,142.971,142.971,142.903,142.917,1486899999.0
2006-04-26 11:45:00,142.917,142.965,142.913,142.935,1595599995.0
2006-04-26 12:00:00,142.934,143.12,142.927,143.105,1728500006.0
2006-04-26 12:15:00,143.094,143.112,143.018,143.028,1597999996.0
2006-04-26 12:30:00,143.027,143.085,143.014,143.072,1206600005.0
2006-04-26 12:45:00,143.076,143.128,142.992,143.025,1619299984.0
2006-04-26 13:00:00,143.028,143.03,142.948,142.962,1257499997.0
2006-04-26 13:15:00,142.964,142.995,142.908,142.91,1234499993.0
2006-04-26 13:30:00,142.908,142.944,142.888,142.928,1412299989.0
2006-04-26 13:45:00,142.927,142.964,142.877,142.947,1009299996.0
2006-04-26 14:00:00,142.941,142.941,142.809,142.846,1573700002.0
2006-04-26 14:15:00,142.831,142.862,142.756,142.768,1453799993.0
2006-04-26 14:30:00,142.768,142.94,142.673,142.881,1663599999.0
2006-04-26 14:45:00,142.885,143.05,142.832,143.035,1551499998.0
2006-04-26 15:00:00,143.038,143.051,142.855,142.875,1493799991.0
2006-04-26 15:15:00,142.856,142.991,142.839,142.864,1541199995.0
2006-04-26 15:30:00,142.862,142.878,142.792,142.854,1509000008.0
2006-04-26 15:45:00,142.857,142.903,142.817,142.826,1435899999.0
2006-04-26 16:00:00,142.77,142.914,142.742,142.868,1461299997.0
2006-04-26 16:15:00,142.873,142.887,142.705,142.736,1330799994.0
2006-04-26 16:30:00,142.74,142.796,142.704,142.796,1416099998.0
2006-04-26 16:45:00,142.804,142.882,142.761,142.882,1395100003.0
2006-04-26 17:00:00,142.912,142.932,142.844,142.871,1415899994.0
2006-04-26 17:15:00,142.875,142.889,142.804,142.811,1255600002.0
2006-04-26 17:30:00,142.824,142.891,142.81,142.87,1499499998.0
2006-04-26 17:45:00,142.868,142.982,142.846,142.971,1330299990.0
2006-04-26 18:00:00,142.972,142.979,142.851,142.868,19990799992.0
2006-04-26 18:15:00,142.873,142.946,142.86,142.916,15453999980.0
2006-04-26 18:30:00,142.907,142.969,142.889,142.963,11574699990.0
2006-04-26 18:45:00,142.958,142.965,142.872,142.9,8977799973.0
2006-04-26 19:00:00,142.895,142.971,142.873,142.955,7150200008.0
2006-04-26 19:15:00,142.945,143.007,142.924,142.961,8998199993.0
2006-04-26 19:30:00,142.97,142.987,142.876,142.885,8471699984.0
2006-04-26 19:45:00,142.891,142.942,142.879,142.891,6199499975.0
2006-04-26 20:00:00,142.893,142.912,142.83,142.83,7147599997.0
2006-04-26 20:15:00,142.832,142.855,142.791,142.84,7606000006.0
2006-04-26 20:30:00,142.83,142.915,142.805,142.879,11094199971.0
2006-04-26 20:45:00,142.887,142.904,142.779,142.793,11058499972.0
2006-04-26 21:00:00,142.794,142.889,142.794,142.877,8130499988.0
2006-04-26 21:15:00,142.874,142.882,142.833,142.846,8123799986.0
2006-04-26 21:30:00,142.844,142.848,142.794,142.808,4108500001.0
2006-04-26 21:45:00,142.813,142.861,142.813,142.845,2509699991.0
2006-04-26 22:00:00,142.842,142.857,142.805,142.813,3068299999.0
2006-04-26 22:15:00,142.815,142.826,142.799,142.824,2800099999.0
2006-04-26 22:30:00,142.82,142.839,142.765,142.813,3502999989.0
2006-04-26 22:45:00,142.807,142.846,142.79,142.832,2436100000.0
2006-04-26 23:00:00,142.85,142.85,142.679,142.7,1775800002.0
2006-04-26 23:15:00,142.694,142.841,142.677,142.827,1693400000.0
2006-04-26 23:30:00,142.832,142.9,142.831,142.887,1393599992.0
2006-04-26 23:45:00,142.889,142.901,142.818,142.85,1014099992.0
2006-04-27 00:00:00,142.858,142.871,142.801,142.816,1468199989.0
2006-04-27 00:15:00,142.827,142.855,142.792,142.841,1374699994.0
2006-04-27 00:30:00,142.837,142.859,142.808,142.828,1353699993.0
2006-04-27 00:45:00,142.84,142.861,142.806,142.815,1335300004.0
2006-04-27 01:00:00,142.807,142.886,142.795,142.849,1364899998.0
2006-04-27 01:15:00,142.863,142.909,142.854,142.891,1502499998.0
2006-04-27 01:30:00,142.883,142.891,142.82,142.827,1260200002.0
2006-04-27 01:45:00,142.83,142.852,142.753,142.83,1260899992.0
2006-04-27 02:00:00,142.839,142.855,142.766,142.803,1288200001.0
2006-04-27 02:15:00,142.808,142.857,142.798,142.851,1414099997.0
2006-04-27 02:30:00,142.853,142.885,142.828,142.855,1135799996.0
2006-04-27 02:45:00,142.857,142.957,142.834,142.947,1505999993.0
2006-04-27 03:00:00,142.944,143.007,142.906,142.998,1322699993.0
2006-04-27 03:15:00,142.987,143.022,142.925,142.958,1215399998.0
2006-04-27 03:30:00,142.956,142.967,142.905,142.918,1204699997.0
2006-04-27 03:45:00,142.919,142.926,142.884,142.914,1126699998.0
2006-04-27 04:00:00,142.903,142.905,142.865,142.882,1059099997.0
2006-04-27 04:15:00,142.877,142.895,142.859,142.888,1266300002.0
2006-04-27 04:30:00,142.892,142.906,142.873,142.887,905999998.0
2006-04-27 04:45:00,142.878,142.907,142.858,142.882,933799994.0
2006-04-27 05:00:00,142.882,142.898,142.812,142.834,1413800005.0
2006-04-27 05:15:00,142.845,142.865,142.83,142.845,1036499999.0
2006-04-27 05:30:00,142.834,142.875,142.81,142.86,775799996.0
2006-04-27 05:45:00,142.86,142.878,142.83,142.855,1118299988.0
2006-04-27 06:00:00,142.847,142.864,142.817,142.824,1271199993.0
2006-04-27 06:15:00,142.83,142.83,142.765,142.805,1239000000.0
2006-04-27 06:30:00,142.803,142.832,142.779,142.822,1212000005.0
2006-04-27 06:45:00,142.828,142.844,142.811,142.84,1334899995.0
2006-04-27 07:00:00,142.84,142.84,142.787,142.805,1534300000.0
2006-04-27 07:15:00,142.801,142.846,142.787,142.801,1230799993.0
2006-04-27 07:30:00,142.796,142.816,142.739,142.797,1402999997.0
2006-04-27 07:45:00,142.795,142.805,142.746,142.748,1245099995.0
2006-04-27 08:00:00,142.745,142.755,142.672,142.733,1481499993.0
2006-04-27 08:15:00,142.73,142.765,142.673,142.683,1436199999.0
2006-04-27 08:30:00,142.682,142.74,142.673,142.707,1410700000.0
2006-04-27 08:45:00,142.71,142.799,142.697,142.777,1332000004.0
2006-04-27 09:00:00,142.768,142.821,142.693,142.721,1688100006.0
2006-04-27 09:15:00,142.727,142.747,142.671,142.686,1263999997.0
2006-04-27 09:30:00,142.688,142.69,142.647,142.65,1121999999.0
2006-04-27 09:45:00,142.658,142.688,142.591,142.61,1499199995.0
2006-04-27 10:00:00,142.616,142.7,142.616,142.677,1168400005.0
2006-04-27 10:15:00,142.673,142.674,142.592,142.654,1759300001.0
2006-04-27 10:30:00,142.647,142.649,142.6,142.644,1639999997.0
2006-04-27 10:45:00,142.65,142.67,142.625,142.647,1704500000.0
2006-04-27 11:00:00,142.657,142.699,142.631,142.696,1458499992.0
2006-04-27 11:15:00,142.687,142.7,142.598,142.598,1432599997.0
2006-04-27 11:30:00,142.601,142.629,142.469,142.52,1596800003.0
2006-04-27 11:45:00,142.517,142.53,142.446,142.53,1651100004.0
2006-04-27 12:00:00,142.516,142.516,142.195,142.203,1278199996.0
2006-04-27 12:15:00,142.196,142.294,142.114,142.197,1472500000.0
2006-04-27 12:30:00,142.186,142.438,142.071,142.319,1466999992.0
2006-04-27 12:45:00,142.335,142.379,142.149,142.238,1387199992.0
2006-04-27 13:00:00,142.239,142.34,142.227,142.33,1426700006.0
2006-04-27 13:15:00,142.329,142.46,142.319,142.435,1298699990.0
2006-04-27 13:30:00,142.434,142.434,142.259,142.402,1530200004.0
2006-04-27 13:45:00,142.418,142.559,142.393,142.554,1282499996.0
2006-04-27 14:00:00,142.558,142.791,142.544,142.676,1527499996.0
2006-04-27 14:15:00,142.666,142.719,142.625,142.661,1360799995.0
2006-04-27 14:30:00,142.657,142.713,142.606,142.685,1496199999.0
2006-04-27 14:45:00,142.67,142.729,142.636,142.718,1235399994.0
2006-04-27 15:00:00,142.737,142.798,142.698,142.755,1547800001.0
2006-04-27 15:15:00,142.74,142.757,142.67,142.708,1602400000.0
2006-04-27 15:30:00,142.704,142.801,142.692,142.786,1332199998.0
2006-04-27 15:45:00,142.784,142.915,142.773,142.871,1590000004.0
2006-04-27 16:00:00,142.86,142.899,142.608,142.712,1733299998.0
2006-04-27 16:15:00,142.73,142.889,142.707,142.789,1698100006.0
2006-04-27 16:30:00,142.835,142.942,142.835,142.849,1556000006.0
2006-04-27 16:45:00,142.843,142.965,142.836,142.886,1585099993.0
2006-04-27 17:00:00,142.89,142.955,142.842,142.853,1413499995.0
2006-04-27 17:15:00,142.842,142.871,142.759,142.801,1847499996.0
2006-04-27 17:30:00,142.809,142.88,142.713,142.88,1246200000.0
2006-04-27 17:45:00,142.887,142.927,142.759,142.772,1585600002.0
2006-04-27 18:00:00,142.768,142.826,142.681,142.817,20026300013.0
2006-04-27 18:15:00,142.806,142.913,142.778,142.788,16028100004.0
2006-04-27 18:30:00,142.787,142.852,142.756,142.845,10957199985.0
2006-04-27 18:45:00,142.852,142.909,142.816,142.897,9536299986.0
2006-04-27 19:00:00,142.888,142.915,142.841,142.902,7252399981.0
2006-04-27 19:15:00,142.897,142.933,142.857,142.889,8180800008.0
2006-04-27 19:30:00,142.898,142.935,142.84,142.847,8838899992.0
2006-04-27 19:45:00,142.853,142.9,142.842,142.878,6287499980.0
2006-04-27 20:00:00,142.886,142.936,142.876,142.919,6687799970.0
2006-04-27 20:15:00,142.923,142.953,142.888,142.941,7734499977.0
2006-04-27 20:30:00,142.939,142.97,142.91,142.951,11202199969.0
2006-04-27 20:45:00,142.955,143.01,142.936,142.987,10416299974.0
2006-04-27 21:00:00,142.989,143.029,142.953,142.984,8711399998.0
2006-04-27 21:15:00,142.984,143.103,142.977,143.085,8225299991.0
2006-04-27 21:30:00,143.082,143.105,143.011,143.029,4916600001.0
2006-04-27 21:45:00,143.029,143.032,142.966,142.975,2393199992.0
2006-04-27 22:00:00,142.975,143.008,142.954,142.993,2597899996.0
2006-04-27 22:15:00,142.992,142.999,142.925,142.948,2578000001.0
2006-04-27 22:30:00,142.95,143.015,142.925,142.993,3439299998.0
2006-04-27 22:45:00,142.99,143.064,142.955,142.965,2519299998.0
2006-04-27 23:00:00,142.985,142.985,142.835,142.916,1713900005.0
2006-04-27 23:15:00,142.934,143.063,142.902,143.063,1884199988.0
2006-04-27 23:30:00,143.068,143.068,142.994,142.998,1353699996.0
2006-04-27 23:45:00,142.999,143.037,142.936,142.945,1220599994.0
2006-04-28 00:00:00,142.932,142.993,142.917,142.978,1447400001.0
2006-04-28 00:15:00,142.992,143.022,142.899,142.919,1342199996.0
2006-04-28 00:30:00,142.935,143.003,142.919,142.963,1478999991.0
2006-04-28 00:45:00,142.968,143.032,142.947,142.995,1508599993.0
2006-04-28 01:00:00,142.999,143.039,142.986,142.99,1253499994.0
2006-04-28 01:15:00,142.994,143.004,142.912,142.946,1422099990.0
2006-04-28 01:30:00,142.949,143.055,142.948,143.03,1574099993.0
2006-04-28 01:45:00,143.032,143.081,143.0,143.075,1568199993.0
2006-04-28 02:00:00,143.08,143.167,143.051,143.151,1444799990.0
2006-04-28 02:15:00,143.158,143.16,143.012,143.091,1554199995.0
2006-04-28 02:30:00,143.083,143.12,143.035,143.105,1340200011.0
2006-04-28 02:45:00,143.115,143.229,143.094,143.229,1484499990.0
2006-04-28 03:00:00,143.234,143.26,143.146,143.154,1562999997.0
2006-04-28 03:15:00,143.157,143.224,143.145,143.152,1633999996.0
2006-04-28 03:30:00,143.141,143.213,143.112,143.117,1339400002.0
2006-04-28 03:45:00,143.128,143.181,143.089,143.175,1539399993.0
2006-04-28 04:00:00,143.183,143.213,143.12,143.138,1415799998.0
2006-04-28 04:15:00,143.13,143.172,143.119,143.141,1231300000.0
2006-04-28 04:30:00,143.152,143.219,143.123,143.199,1400700001.0
2006-04-28 04:45:00,143.19,143.212,143.146,143.162,1082600000.0
2006-04-28 05:00:00,143.163,143.187,143.133,143.167,1116499994.0
2006-04-28 05:15:00,143.17,143.203,143.164,143.2,1228599995.0
2006-04-28 05:30:00,143.193,143.198,143.172,143.195,809799997.0
2006-04-28 05:45:00,143.2,143.219,143.17,143.18,1327200001.0
2006-04-28 06:00:00,143.178,143.251,143.178,143.191,1508500001.0
2006-04-28 06:15:00,143.19,143.201,143.159,143.17,1156500003.0
2006-04-28 06:30:00,143.173,143.175,143.135,143.135,1096999994.0
2006-04-28 06:45:00,143.137,143.139,143.085,143.11,1290199993.0
2006-04-28 07:00:00,143.116,143.137,143.101,143.13,1245999996.0
2006-04-28 07:15:00,143.123,143.156,143.11,143.135,1127600006.0
2006-04-28 07:30:00,143.14,143.149,143.075,143.077,1411099996.0
2006-04-28 07:45:00,143.074,143.101,143.037,143.043,1277499993.0
2006-04-28 08:00:00,143.046,143.067,142.93,142.945,1233300001.0
2006-04-28 08:15:00,142.937,143.147,142.933,143.095,1327899995.0
2006-04-28 08:30:00,143.099,143.191,143.026,143.191,1925299992.0
2006-04-28 08:45:00,143.214,143.304,143.089,143.155,1808200000.0
2006-04-28 09:00:00,143.148,143.171,143.109,143.151,1358099997.0
2006-04-28 09:15:00,143.148,143.317,143.142,143.305,1616700010.0
2006-04-28 09:30:00,143.305,143.349,143.29,143.295,1468800001.0
2006-04-28 09:45:00,143.303,143.384,143.299,143.313,1672199998.0
2006-04-28 10:00:00,143.303,143.45,143.301,143.392,1483499996.0
2006-04-28 10:15:00,143.388,143.394,143.325,143.337,1424100000.0
2006-04-28 10:30:00,143.335,143.403,143.277,143.298,1280200005.0
2006-04-28 10:45:00,143.307,143.331,143.135,143.18,1384500002.0
2006-04-28 11:00:00,143.187,143.222,143.12,143.169,1537800001.0
2006-04-28 11:15:00,143.168,143.285,143.154,143.265,1847200001.0
2006-04-28 11:30:00,143.266,143.319,143.219,143.252,1581799999.0
2006-04-28 11:45:00,143.256,143.295,143.226,143.275,1557900008.0
2006-04-28 12:00:00,143.274,143.296,143.213,143.235,1436099997.0
2006-04-28 12:15:00,143.226,143.306,143.212,143.249,1224999993.0
2006-04-28 12:30:00,143.244,143.273,143.212,143.269,1295300001.0
2006-04-28 12:45:00,143.275,143.275,143.15,143.188,1273099989.0
2006-04-28 13:00:00,143.193,143.25,143.17,143.175,1047200001.0
2006-04-28 13:15:00,143.169,143.206,143.105,143.175,1312199999.0
2006-04-28 13:30:00,143.181,143.217,143.14,143.193,1363999997.0
2006-04-28 13:45:00,143.194,143.319,143.146,143.257,1058600001.0
2006-04-28 14:00:00,143.261,143.297,143.251,143.263,1719600004.0
2006-04-28 14:15:00,143.265,143.289,143.183,143.183,1725400005.0
2006-04-28 14:30:00,143.199,143.314,143.12,143.296,1780700000.0
2006-04-28 14:45:00,143.296,143.443,143.28,143.443,1544499993.0
2006-04-28 15:00:00,143.476,143.521,143.397,143.415,1427099999.0
2006-04-28 15:15:00,143.398,143.418,143.283,143.341,1257799992.0
2006-04-28 15:30:00,143.338,143.37,143.28,143.285,1411100008.0
2006-04-28 15:45:00,143.295,143.334,143.155,143.299,1602599986.0
2006-04-28 16:00:00,143.297,143.315,143.195,143.201,1364200001.0
2006-04-28 16:15:00,143.183,143.308,143.18,143.21,1409999991.0
2006-04-28 16:30:00,143.217,143.576,143.21,143.506,1421999997.0
2006-04-28 16:45:00,143.513,143.643,143.275,143.631,1392300009.0
2006-04-28 17:00:00,143.673,143.694,143.204,143.507,1371000009.0
2006-04-28 17:15:00,143.489,143.575,143.411,143.465,1703500006.0
2006-04-28 17:30:00,143.465,143.595,143.439,143.545,1522700006.0
2006-04-28 17:45:00,143.543,143.645,143.534,143.564,1409500003.0
2006-04-28 18:00:00,143.56,143.6,143.465,143.548,18203199934.0
2006-04-28 18:15:00,143.552,143.597,143.499,143.513,16471299995.0
2006-04-28 18:30:00,143.507,143.54,143.424,143.462,11056899976.0
2006-04-28 18:45:00,143.46,143.637,143.453,143.635,9503899980.0
2006-04-28 19:00:00,143.631,143.639,143.537,143.612,7605399987.0
2006-04-28 19:15:00,143.602,143.643,143.585,143.614,8399000001.0
2006-04-28 19:30:00,143.616,143.627,143.485,143.545,8034099972.0
2006-04-28 19:45:00,143.548,143.558,143.494,143.508,6077299972.0
2006-04-28 20:00:00,143.513,143.53,143.468,143.522,6816799984.0
2006-04-28 20:15:00,143.531,143.536,143.417,143.434,7271699998.0
2006-04-28 20:30:00,143.431,143.45,143.349,143.387,10744999972.0
2006-04-28 20:45:00,143.393,143.4,143.35,143.379,10930099977.0
2006-04-28 21:00:00,143.39,143.432,143.37,143.387,8702099981.0
2006-04-28 21:15:00,143.396,143.423,143.352,143.4,8668499984.0
2006-04-28 21:30:00,143.407,143.457,143.407,143.443,3818800000.0
2006-04-28 21:45:00,143.448,143.565,143.444,143.55,2508299990.0
2006-04-28 22:00:00,143.55,143.746,143.544,143.738,2715799996.0
2006-04-28 22:15:00,143.751,143.778,143.703,143.713,2654499986.0
2006-04-28 22:30:00,143.711,143.74,143.677,143.682,3483900010.0
2006-04-28 22:45:00,143.682,143.74,143.66,143.71,2519100015.0
2006-04-30 23:00:00,143.683,143.683,143.452,143.5,1724299985.0
2006-04-30 23:15:00,143.485,143.598,143.457,143.569,1494000000.0
2006-04-30 23:30:00,143.581,143.719,143.49,143.558,1564699986.0
2006-04-30 23:45:00,143.557,143.558,143.444,143.474,1162099997.0
2006-05-01 00:00:00,143.48,143.561,143.474,143.547,1393099999.0
2006-05-01 00:15:00,143.555,143.581,143.517,143.546,1263899998.0
2006-05-01 00:30:00,143.546,143.575,143.524,143.556,1364999996.0
2006-05-01 00:45:00,143.56,143.589,143.54,143.543,1335899994.0
2006-05-01 01:00:00,143.542,143.547,143.465,143.502,1379300003.0
2006-05-01 01:15:00,143.524,143.552,143.499,143.527,1428899997.0
2006-05-01 01:30:00,143.525,143.558,143.499,143.55,1644999988.0
2006-05-01 01:45:00,143.555,143.555,143.48,143.501,1520399994.0
2006-05-01 02:00:00,143.515,143.65,143.515,143.573,1448199993.0
2006-05-01 02:15:00,143.575,143.575,143.484,143.497,1520199998.0
2006-05-01 02:30:00,143.495,143.495,143.402,143.402,1285700005.0
2006-05-01 02:45:00,143.413,143.424,143.318,143.377,1527500001.0
2006-05-01 03:00:00,143.388,143.399,143.235,143.24,1313499991.0
2006-05-01 03:15:00,143.242,143.276,143.219,143.23,1627600000.0
2006-05-01 03:30:00,143.222,143.25,143.194,143.233,1297799998.0
2006-05-01 03:45:00,143.233,143.274,143.184,143.271,1394199998.0
2006-05-01 04:00:00,143.26,143.284,143.105,143.14,1151200000.0
2006-05-01 04:15:00,143.11,143.11,142.787,142.841,1527199990.0
2006-05-01 04:30:00,142.832,142.856,142.717,142.853,1140599995.0
2006-05-01 04:45:00,142.864,142.898,142.811,142.846,1588200004.0
2006-05-01 05:00:00,142.858,142.971,142.858,142.965,1705099993.0
2006-05-01 05:15:00,142.971,143.007,142.944,142.975,1570299995.0
2006-05-01 05:30:00,142.98,142.984,142.914,142.966,1109600000.0
2006-05-01 05:45:00,142.968,142.979,142.892,142.914,1431300000.0
2006-05-01 06:00:00,142.907,143.041,142.875,143.032,1522299993.0
2006-05-01 06:15:00,143.035,143.074,143.006,143.006,1290099996.0
2006-05-01 06:30:00,143.002,143.004,142.871,142.88,1412699998.0
2006-05-01 06:45:00,142.881,142.959,142.879,142.944,1478600003.0
2006-05-01 07:00:00,142.942,142.942,142.857,142.865,1429199994.0
2006-05-01 07:15:00,142.851,142.876,142.818,142.864,1212899999.0
2006-05-01 07:30:00,142.862,142.887,142.839,142.886,1284299998.0
2006-05-01 07:45:00,142.878,142.958,142.854,142.906,1360499998.0
2006-05-01 08:00:00,142.903,142.912,142.856,142.882,1526200001.0
2006-05-01 08:15:00,142.883,142.894,142.836,142.839,1151899996.0
2006-05-01 08:30:00,142.843,142.932,142.841,142.877,1511899988.0
2006-05-01 08:45:00,142.878,142.949,142.821,142.86,1625600002.0
2006-05-01 09:00:00,142.873,142.939,142.865,142.92,1179399998.0
2006-05-01 09:15:00,142.917,142.935,142.892,142.931,1225599998.0
2006-05-01 09:30:00,142.933,142.977,142.872,142.878,1376700005.0
2006-05-01 09:45:00,142.87,142.885,142.846,142.859,1208299997.0
2006-05-01 10:00:00,142.845,142.86,142.827,142.85,1089899996.0
2006-05-01 10:15:00,142.848,142.885,142.81,142.865,1627299998.0
2006-05-01 10:30:00,142.875,142.943,142.866,142.935,1305799991.0
2006-05-01 10:45:00,142.94,142.949,142.884,142.898,1278699999.0
2006-05-01 11:00:00,142.902,142.92,142.859,142.91,1337300004.0
2006-05-01 11:15:00,142.9,142.937,142.883,142.895,1480299993.0
2006-05-01 11:30:00,142.901,142.928,142.891,142.917,1707400001.0
2006-05-01 11:45:00,142.92,142.96,142.898,142.904,1378099990.0
2006-05-01 12:00:00,142.897,142.911,142.836,142.853,1391899994.0
2006-05-01 12:15:00,142.847,142.895,142.84,142.88,1350899996.0
2006-05-01 12:30:00,142.878,142.902,142.838,142.875,1409799994.0
2006-05-01 12:45:00,142.887,142.895,142.85,142.853,1297200000.0
2006-05-01 13:00:00,142.859,142.927,142.838,142.918,1334899995.0
2006-05-01 13:15:00,142.914,142.926,142.717,142.735,1249199999.0
2006-05-01 13:30:00,142.744,142.811,142.733,142.793,1500899996.0
2006-05-01 13:45:00,142.79,142.867,142.787,142.863,1044400000.0
2006-05-01 14:00:00,142.875,143.006,142.865,142.923,1517499994.0
2006-05-01 14:15:00,142.917,143.026,142.898,142.969,1486499998.0
2006-05-01 14:30:00,142.966,142.981,142.687,142.745,1592499994.0
2006-05-01 14:45:00,142.733,142.834,142.691,142.788,1363299999.0
2006-05-01 15:00:00,142.782,142.856,142.716,142.73,1650399996.0
2006-05-01 15:15:00,142.712,142.822,142.712,142.76,1442099995.0
2006-05-01 15:30:00,142.758,142.77,142.514,142.65,1380400000.0
2006-05-01 15:45:00,142.656,142.656,142.476,142.537,1118299996.0
2006-05-01 16:00:00,142.528,142.769,142.514,142.746,1631599985.0
2006-05-01 16:15:00,142.749,142.768,142.61,142.685,1249200005.0
2006-05-01 16:30:00,142.69,142.714,142.586,142.627,1324899990.0
2006-05-01 16:45:00,142.647,142.718,142.56,142.569,1820899992.0
2006-05-01 17:00:00,142.582,142.642,142.512,142.545,1416799991.0
2006-05-01 17:15:00,142.523,142.563,142.448,142.558,1321200001.0
2006-05-01 17:30:00,142.566,142.676,142.543,142.594,1459299998.0
2006-05-01 17:45:00,142.618,142.665,142.537,142.552,1328299999.0
2006-05-01 18:00:00,142.553,142.641,142.53,142.641,19372499970.0
2006-05-01 18:15:00,142.645,142.675,142.593,142.667,14820299958.0
2006-05-01 18:30:00,142.674,142.746,142.66,142.678,12094299966.0
2006-05-01 18:45:00,142.67,142.735,142.651,142.735,9160499976.0
2006-05-01 19:00:00,142.733,142.756,142.675,142.718,7119599987.0
2006-05-01 19:15:00,142.712,142.803,142.712,142.763,8603399980.0
2006-05-01 19:30:00,142.765,142.835,142.75,142.821,8926400003.0
2006-05-01 19:45:00,142.823,142.872,142.814,142.861,6467799995.0
2006-05-01 20:00:00,142.867,142.871,142.817,142.847,6859099986.0
2006-05-01 20:15:00,142.856,142.874,142.803,142.847,7703199994.0
2006-05-01 20:30:00,142.84,142.871,142.82,142.843,11477199989.0
2006-05-01 20:45:00,142.846,142.881,142.828,142.855,11027600003.0
2006-05-01 21:00:00,142.858,142.95,142.852,142.895,9043999979.0
2006-05-01 21:15:00,142.883,142.952,142.748,142.816,8677599985.0
2006-05-01 21:30:00,142.821,142.865,142.761,142.796,4213599998.0
2006-05-01 21:45:00,142.794,142.833,142.618,142.618,2720700003.0
2006-05-01 22:00:00,142.615,142.724,142.584,142.673,2545700005.0
2006-05-01 22:15:00,142.681,142.716,142.65,142.687,2601399995.0
2006-05-01 22:30:00,142.684,142.693,142.573,142.582,3234099981.0
2006-05-01 22:45:00,142.582,142.692,142.582,142.68,2748399994.0
2006-05-01 23:00:00,142.7,142.781,142.656,142.656,1685200002.0
2006-05-01 23:15:00,142.685,142.733,142.632,142.717,1610000005.0
2006-05-01 23:30:00,142.673,142.803,142.655,142.722,1462899992.0
2006-05-01 23:45:00,142.718,142.777,142.623,142.777,1327300004.0
2006-05-02 00:00:00,142.751,142.895,142.7,142.885,1266200000.0
2006-05-02 00:15:00,142.884,142.92,142.825,142.902,1353900001.0
2006-05-02 00:30:00,142.902,142.906,142.734,142.889,1354600011.0
2006-05-02 00:45:00,142.886,142.909,142.84,142.868,1209300000.0
2006-05-02 01:00:00,142.875,142.974,142.868,142.944,1240200002.0
2006-05-02 01:15:00,142.953,143.029,142.937,142.942,1430800005.0
2006-05-02 01:30:00,142.94,142.976,142.918,142.952,1838300001.0
2006-05-02 01:45:00,142.944,142.958,142.865,142.887,1324700000.0
2006-05-02 02:00:00,142.891,142.997,142.843,142.97,1705299996.0
2006-05-02 02:15:00,142.973,143.067,142.955,143.028,1527299999.0
2006-05-02 02:30:00,143.015,143.015,142.892,142.945,1353099998.0
2006-05-02 02:45:00,142.944,143.035,142.938,143.005,1312700003.0
2006-05-02 03:00:00,143.005,143.013,142.921,142.949,1764999999.0
2006-05-02 03:15:00,142.938,142.989,142.884,142.957,1354000009.0
2006-05-02 03:30:00,142.947,143.006,142.929,143.002,1211099999.0
2006-05-02 03:45:00,143.006,143.076,142.996,143.042,1280399993.0
2006-05-02 04:00:00,143.038,143.055,143.005,143.01,1206599997.0
2006-05-02 04:15:00,142.995,143.017,142.935,143.006,1283299997.0
2006-05-02 04:30:00,143.009,143.032,142.977,142.992,1143399986.0
2006-05-02 04:45:00,142.998,143.053,142.988,143.04,1007199998.0
2006-05-02 05:00:00,143.047,143.085,143.032,143.07,1151299998.0
2006-05-02 05:15:00,143.073,143.073,142.999,143.022,1005400005.0
2006-05-02 05:30:00,143.014,143.03,143.001,143.01,1240799990.0
2006-05-02 05:45:00,143.013,143.038,143.002,143.018,1238599997.0
2006-05-02 06:00:00,143.007,143.051,143.007,143.034,1507999992.0
2006-05-02 06:15:00,143.035,143.057,143.003,143.04,933599999.0
2006-05-02 06:30:00,143.029,143.062,142.978,143.062,1583299995.0
2006-05-02 06:45:00,143.069,143.105,143.045,143.075,1705000006.0
2006-05-02 07:00:00,143.077,143.095,143.027,143.087,1496599991.0
2006-05-02 07:15:00,143.085,143.096,143.032,143.093,1377099982.0
2006-05-02 07:30:00,143.094,143.096,143.039,143.045,1327899996.0
2006-05-02 07:45:00,143.043,143.103,143.017,143.024,1467299995.0
2006-05-02 08:00:00,143.023,143.088,143.023,143.081,1263499998.0
2006-05-02 08:15:00,143.069,143.106,143.012,143.012,1450799994.0
2006-05-02 08:30:00,143.022,143.175,143.022,143.141,1465899990.0
2006-05-02 08:45:00,143.139,143.215,143.092,143.136,1629900003.0
2006-05-02 09:00:00,143.158,143.333,143.147,143.223,1403199997.0
2006-05-02 09:15:00,143.217,143.371,143.163,143.358,1184399993.0
2006-05-02 09:30:00,143.364,143.457,143.322,143.452,1563599994.0
2006-05-02 09:45:00,143.466,143.479,143.353,143.363,1456799995.0
2006-05-02 10:00:00,143.361,143.384,143.193,143.211,1681600000.0
2006-05-02 10:15:00,143.212,143.262,143.168,143.197,1659800007.0
2006-05-02 10:30:00,143.208,143.446,143.208,143.408,1538399999.0
2006-05-02 10:45:00,143.416,143.441,143.341,143.36,1658100005.0
2006-05-02 11:00:00,143.366,143.415,143.271,143.302,1549300004.0
2006-05-02 11:15:00,143.293,143.365,143.275,143.345,1569499987.0
2006-05-02 11:30:00,143.342,143.472,143.332,143.441,1447900007.0
2006-05-02 11:45:00,143.439,143.64,143.403,143.62,1737500006.0
2006-05-02 12:00:00,143.624,143.733,143.604,143.727,1816099984.0
2006-05-02 12:15:00,143.741,143.741,143.623,143.632,1445299987.0
2006-05-02 12:30:00,143.638,143.644,143.531,143.546,1519699996.0
2006-05-02 12:45:00,143.561,143.606,143.52,143.576,1203400002.0
2006-05-02 13:00:00,143.579,143.737,143.549,143.737,1496500006.0
2006-05-02 13:15:00,143.744,143.756,143.545,143.572,1487800009.0
2006-05-02 13:30:00,143.565,143.587,143.526,143.529,1694799987.0
2006-05-02 13:45:00,143.54,143.659,143.54,143.596,1619900005.0
2006-05-02 14:00:00,143.588,143.604,143.44,143.45,1479799998.0
2006-05-02 14:15:00,143.444,143.46,143.24,143.259,1306699997.0
2006-05-02 14:30:00,143.26,143.29,143.235,143.247,1312099996.0
2006-05-02 14:45:00,143.252,143.441,143.245,143.418,1343999999.0
2006-05-02 15:00:00,143.43,143.57,143.407,143.556,1338499995.0
2006-05-02 15:15:00,143.533,143.547,143.493,143.512,1264099994.0
2006-05-02 15:30:00,143.502,143.502,143.42,143.463,1445600011.0
2006-05-02 15:45:00,143.466,143.488,143.354,143.379,1487299993.0
2006-05-02 16:00:00,143.375,143.47,143.327,143.415,1247200000.0
2006-05-02 16:15:00,143.407,143.456,143.361,143.425,1590200001.0
2006-05-02 16:30:00,143.43,143.44,143.221,143.235,1639599995.0
2006-05-02 16:45:00,143.238,143.282,143.107,143.155,1565000001.0
2006-05-02 17:00:00,143.15,143.229,143.141,143.205,1424300008.0
2006-05-02 17:15:00,143.215,143.263,143.126,143.156,1784399998.0
2006-05-02 17:30:00,143.159,143.222,143.149,143.187,1225099999.0
2006-05-02 17:45:00,143.185,143.288,143.179,143.239,1786000004.0
2006-05-02 18:00:00,143.24,143.326,143.175,143.321,18668199968.0
2006-05-02 18:15:00,143.325,143.368,143.286,143.323,15925799988.0
2006-05-02 18:30:00,143.301,143.323,143.228,143.316,10799799981.0
2006-05-02 18:45:00,143.31,143.311,143.178,143.196,9554799984.0
2006-05-02 19:00:00,143.198,143.272,143.198,143.252,7052400000.0
2006-05-02 19:15:00,143.252,143.299,143.244,143.27,8530199993.0
2006-05-02 19:30:00,143.279,143.293,143.022,143.022,8452899986.0
2006-05-02 19:45:00,143.022,143.075,142.925,142.975,6396499964.0
2006-05-02 20:00:00,142.981,142.995,142.951,142.96,6698700003.0
2006-05-02 20:15:00,142.967,142.987,142.841,142.874,7493399972.0
2006-05-02 20:30:00,142.872,142.9,142.838,142.9,11284200010.0
2006-05-02 20:45:00,142.91,142.921,142.837,142.903,10750800007.0
2006-05-02 21:00:00,142.909,142.946,142.889,142.937,8555499970.0
2006-05-02 21:15:00,142.936,142.951,142.897,142.92,8567200002.0
2006-05-02 21:30:00,142.919,143.016,142.915,142.98,4164300004.0
2006-05-02 21:45:00,142.977,142.993,142.951,142.98,2203700000.0
2006-05-02 22:00:00,142.981,143.052,142.965,142.973,2614200002.0
2006-05-02 22:15:00,142.976,143.003,142.93,143.003,2628099987.0
2006-05-02 22:30:00,143.009,143.028,142.972,143.017,3666999976.0
2006-05-02 22:45:00,143.015,143.055,142.98,142.99,2699799998.0
2006-05-02 23:00:00,143.01,143.01,142.907,142.962,1689700005.0
2006-05-02 23:15:00,142.953,143.005,142.898,142.953,1583000004.0
2006-05-02 23:30:00,142.902,143.079,142.902,143.079,1562600001.0
2006-05-02 23:45:00,143.09,143.095,143.019,143.035,1395700005.0
2006-05-03 00:00:00,143.023,143.08,142.998,143.025,1064899994.0
2006-05-03 00:15:00,143.04,143.065,143.023,143.035,1251299998.0
2006-05-03 00:30:00,143.038,143.038,142.952,142.978,1317000002.0
2006-05-03 00:45:00,142.981,143.037,142.976,143.026,1620899998.0
2006-05-03 01:00:00,143.015,143.049,142.983,142.997,1200600006.0
2006-05-03 01:15:00,143.018,143.018,142.868,142.943,1691199996.0
2006-05-03 01:30:00,142.953,142.99,142.81,142.82,1615699994.0
2006-05-03 01:45:00,142.826,142.924,142.818,142.902,1617999995.0
2006-05-03 02:00:00,142.903,143.011,142.894,142.98,1267899997.0
2006-05-03 02:15:00,142.982,142.986,142.883,142.948,1289799992.0
2006-05-03 02:30:00,142.962,143.009,142.929,142.941,1230899996.0
2006-05-03 02:45:00,142.941,143.015,142.919,142.996,1421399995.0
2006-05-03 03:00:00,143.009,143.048,142.989,143.033,1355099987.0
2006-05-03 03:15:00,143.044,143.05,142.964,143.012,1711799990.0
2006-05-03 03:30:00,143.003,143.028,142.956,143.01,1109499993.0
2006-05-03 03:45:00,143.023,143.063,143.009,143.015,1085200000.0
2006-05-03 04:00:00,143.016,143.079,143.016,143.079,1130599995.0
2006-05-03 04:15:00,143.072,143.192,143.05,143.174,1345099999.0
2006-05-03 04:30:00,143.18,143.207,143.142,143.172,1355800015.0
2006-05-03 04:45:00,143.159,143.227,143.133,143.215,1529900003.0
2006-05-03 05:00:00,143.212,143.235,143.189,143.21,1343800003.0
2006-05-03 05:15:00,143.215,143.215,143.096,143.13,1175099997.0
2006-05-03 05:30:00,143.119,143.145,143.086,143.136,960200000.0
2006-05-03 05:45:00,143.135,143.153,143.117,143.125,1073699996.0
2006-05-03 06:00:00,143.117,143.145,143.106,143.132,1371200002.0
2006-05-03 06:15:00,143.131,143.147,143.102,143.141,1176900002.0
2006-05-03 06:30:00,143.144,143.18,143.128,143.17,1112200004.0
2006-05-03 06:45:00,143.168,143.177,143.126,143.15,1435799999.0
2006-05-03 07:00:00,143.16,143.175,143.143,143.17,1582699992.0
2006-05-03 07:15:00,143.165,143.237,143.151,143.231,985400005.0
2006-05-03 07:30:00,143.234,143.254,143.207,143.217,1064100004.0
2006-05-03 07:45:00,143.211,143.268,143.202,143.262,976199998.0
2006-05-03 08:00:00,143.245,143.264,143.202,143.225,1532000001.0
2006-05-03 08:15:00,143.221,143.221,142.989,143.061,1489200000.0
2006-05-03 08:30:00,143.06,143.091,142.999,143.065,1556500001.0
2006-05-03 08:45:00,143.055,143.077,142.995,143.06,1487099998.0
2006-05-03 09:00:00,143.057,143.102,143.035,143.075,1408799991.0
2006-05-03 09:15:00,143.073,143.096,143.051,143.082,1494499984.0
2006-05-03 09:30:00,143.088,143.094,142.972,142.998,1331199999.0
2006-05-03 09:45:00,143.0,143.073,142.971,143.04,1704699996.0
2006-05-03 10:00:00,143.037,143.136,143.004,143.117,1502700003.0
2006-05-03 10:15:00,143.119,143.213,143.119,143.138,1645099996.0
2006-05-03 10:30:00,143.131,143.215,143.118,143.204,1447599999.0
2006-05-03 10:45:00,143.201,143.265,143.188,143.264,1293699994.0
2006-05-03 11:00:00,143.272,143.327,143.236,143.295,1261900002.0
2006-05-03 11:15:00,143.287,143.294,143.196,143.201,1452500001.0
2006-05-03 11:30:00,143.203,143.218,143.158,143.176,1546799996.0
2006-05-03 11:45:00,143.177,143.378,143.159,143.368,1776299994.0
2006-05-03 12:00:00,143.377,143.419,143.337,143.365,1516399999.0
2006-05-03 12:15:00,143.362,143.498,143.362,143.41,1106999995.0
2006-05-03 12:30:00,143.409,143.426,143.248,143.254,1215699999.0
2006-05-03 12:45:00,143.259,143.284,143.216,143.222,1263899998.0
2006-05-03 13:00:00,143.226,143.268,143.18,143.187,1534300006.0
2006-05-03 13:15:00,143.186,143.284,143.15,143.26,1460800001.0
2006-05-03 13:30:00,143.256,143.407,143.253,143.369,1581800000.0
2006-05-03 13:45:00,143.381,143.395,143.327,143.327,1126800000.0
2006-05-03 14:00:00,143.335,143.377,143.324,143.36,1481199994.0
2006-05-03 14:15:00,143.361,143.425,143.306,143.342,1960900004.0
2006-05-03 14:30:00,143.349,143.362,143.262,143.275,1598800000.0
2006-05-03 14:45:00,143.28,143.295,143.229,143.285,1665800006.0
2006-05-03 15:00:00,143.306,143.344,143.217,143.265,1483200000.0
2006-05-03 15:15:00,143.239,143.288,143.226,143.276,1591999999.0
2006-05-03 15:30:00,143.27,143.27,143.204,143.207,1317199998.0
2006-05-03 15:45:00,143.199,143.293,142.978,143.239,1504999996.0
2006-05-03 16:00:00,143.247,143.272,142.96,143.169,1328200004.0
2006-05-03 16:15:00,143.161,143.225,143.133,143.182,1509800008.0
2006-05-03 16:30:00,143.186,143.257,143.169,143.24,1488999997.0
2006-05-03 16:45:00,143.26,143.295,143.222,143.288,1498499991.0
2006-05-03 17:00:00,143.289,143.344,143.233,143.255,1463599995.0
2006-05-03 17:15:00,143.254,143.333,143.228,143.267,1695099999.0
2006-05-03 17:30:00,143.273,143.327,143.233,143.305,1308299989.0
2006-05-03 17:45:00,143.303,143.372,143.294,143.372,1298200005.0
2006-05-03 18:00:00,143.37,143.456,143.345,143.442,18532799982.0
2006-05-03 18:15:00,143.447,143.482,143.385,143.475,15815099960.0
2006-05-03 18:30:00,143.472,143.472,143.363,143.456,11341699985.0
2006-05-03 18:45:00,143.457,143.505,143.43,143.496,9330899996.0
2006-05-03 19:00:00,143.49,143.518,143.449,143.487,7405599998.0
2006-05-03 19:15:00,143.489,143.694,143.473,143.659,8540899984.0
2006-05-03 19:30:00,143.659,143.706,143.622,143.651,8412600006.0
2006-05-03 19:45:00,143.655,143.716,143.649,143.672,6163900000.0
2006-05-03 20:00:00,143.675,143.733,143.627,143.631,6877899983.0
2006-05-03 20:15:00,143.633,143.701,143.607,143.644,7360700000.0
2006-05-03 20:30:00,143.638,143.644,143.484,143.498,10679700016.0
2006-05-03 20:45:00,143.502,143.516,143.451,143.464,11186099976.0
2006-05-03 21:00:00,143.468,143.557,143.46,143.548,7964399987.0
2006-05-03 21:15:00,143.555,143.593,143.501,143.55,8518700001.0
2006-05-03 21:30:00,143.547,143.652,143.543,143.59,4180200002.0
2006-05-03 21:45:00,143.591,143.614,143.542,143.553,2469199994.0
2006-05-03 22:00:00,143.56,143.593,143.533,143.558,2624900003.0
2006-05-03 22:15:00,143.56,143.573,143.535,143.555,2455500001.0
2006-05-03 22:30:00,143.557,143.586,143.545,143.558,3515599994.0
2006-05-03 22:45:00,143.555,143.556,143.448,143.46,2752400004.0
2006-05-03 23:00:00,143.48,143.529,143.427,143.522,1654200004.0
2006-05-03 23:15:00,143.51,143.573,143.477,143.573,1606999998.0
2006-05-03 23:30:00,143.575,143.621,143.505,143.512,1090200001.0
2006-05-03 23:45:00,143.51,143.538,143.461,143.535,1303500003.0
2006-05-04 00:00:00,143.522,143.556,143.515,143.532,1221300002.0
2006-05-04 00:15:00,143.537,143.576,143.513,143.533,1440699994.0
2006-05-04 00:30:00,143.535,143.545,143.488,143.523,1234699998.0
2006-05-04 00:45:00,143.528,143.642,143.512,143.615,1208899997.0
2006-05-04 01:00:00,143.611,143.705,143.604,143.654,1300600001.0
2006-05-04 01:15:00,143.664,143.694,143.644,143.661,1478299994.0
2006-05-04 01:30:00,143.66,143.742,143.654,143.71,1570399997.0
2006-05-04 01:45:00,143.713,143.725,143.636,143.663,1406600010.0
2006-05-04 02:00:00,143.658,143.687,143.624,143.673,1269799997.0
2006-05-04 02:15:00,143.68,143.708,143.643,143.692,1275399999.0
2006-05-04 02:30:00,143.69,143.692,143.657,143.663,1255200006.0
2006-05-04 02:45:00,143.663,143.695,143.655,143.685,1244299998.0
2006-05-04 03:00:00,143.693,143.704,143.631,143.7,1417099998.0
2006-05-04 03:15:00,143.693,143.707,143.608,143.638,1417800000.0
2006-05-04 03:30:00,143.635,143.647,143.575,143.64,1400099995.0
2006-05-04 03:45:00,143.651,143.661,143.595,143.6,1355300002.0
2006-05-04 04:00:00,143.603,143.611,143.546,143.585,1187200004.0
2006-05-04 04:15:00,143.58,143.631,143.563,143.621,1450499992.0
2006-05-04 04:30:00,143.623,143.666,143.61,143.653,1117600006.0
2006-05-04 04:45:00,143.65,143.679,143.629,143.675,1149699994.0
2006-05-04 05:00:00,143.672,143.753,143.655,143.742,1375599996.0
2006-05-04 05:15:00,143.749,143.76,143.658,143.68,1354999989.0
2006-05-04 05:30:00,143.643,143.661,143.612,143.638,1100500008.0
2006-05-04 05:45:00,143.638,143.669,143.575,143.669,1313900004.0
2006-05-04 06:00:00,143.668,143.724,143.627,143.707,1173200003.0
2006-05-04 06:15:00,143.714,143.879,143.67,143.81,1409499987.0
2006-05-04 06:30:00,143.815,143.853,143.727,143.741,1303199999.0
2006-05-04 06:45:00,143.742,143.897,143.734,143.83,1396099996.0
2006-05-04 07:00:00,143.84,143.859,143.769,143.807,1488899992.0
2006-05-04 07:15:00,143.802,143.859,143.77,143.794,1163099998.0
2006-05-04 07:30:00,143.795,143.919,143.783,143.883,1430999999.0
2006-05-04 07:45:00,143.887,143.892,143.823,143.833,1456599995.0
2006-05-04 08:00:00,143.832,144.011,143.831,143.849,1430199990.0
2006-05-04 08:15:00,143.844,143.9,143.732,143.766,1601700004.0
2006-05-04 08:30:00,143.775,143.807,143.717,143.717,1244399995.0
2006-05-04 08:45:00,143.703,143.773,143.688,143.738,1670999995.0
2006-05-04 09:00:00,143.724,143.731,143.639,143.645,1589799993.0
2006-05-04 09:15:00,143.65,143.755,143.557,143.557,1544200005.0
2006-05-04 09:30:00,143.553,143.59,143.537,143.539,1285000000.0
2006-05-04 09:45:00,143.548,143.559,143.411,143.435,1720600004.0
2006-05-04 10:00:00,143.434,143.48,143.392,143.413,1382000002.0
2006-05-04 10:15:00,143.406,143.55,143.387,143.55,1615799996.0
2006-05-04 10:30:00,143.567,143.567,143.485,143.501,1569199994.0
2006-05-04 10:45:00,143.504,143.551,143.457,143.53,1384699995.0
2006-05-04 11:00:00,143.54,143.568,143.467,143.476,1586900002.0
2006-05-04 11:15:00,143.468,143.52,143.403,143.417,1379299999.0
2006-05-04 11:30:00,143.418,143.452,143.401,143.411,1447299996.0
2006-05-04 11:45:00,143.409,143.506,143.399,143.501,1602099993.0
2006-05-04 12:00:00,143.503,143.604,143.463,143.604,1397400001.0
2006-05-04 12:15:00,143.608,143.619,143.47,143.523,1389899997.0
2006-05-04 12:30:00,143.528,143.584,143.485,143.493,1413400001.0
2006-05-04 12:45:00,143.501,143.551,143.47,143.515,1310500005.0
2006-05-04 13:00:00,143.514,143.529,143.425,143.437,1016299998.0
2006-05-04 13:15:00,143.434,143.532,143.416,143.515,1470499999.0
2006-05-04 13:30:00,143.524,143.616,143.496,143.578,1174100007.0
2006-05-04 13:45:00,143.563,143.711,143.543,143.571,1535999998.0
2006-05-04 14:00:00,143.575,143.648,143.555,143.6,1479300004.0
2006-05-04 14:15:00,143.603,143.623,143.451,143.545,1334499996.0
2006-05-04 14:30:00,143.556,143.853,143.539,143.792,1672599997.0
2006-05-04 14:45:00,143.793,143.81,143.481,143.516,1622399996.0
2006-05-04 15:00:00,143.556,143.763,143.533,143.64,1379300004.0
2006-05-04 15:15:00,143.633,143.698,143.605,143.679,1628599996.0
2006-05-04 15:30:00,143.674,143.716,143.595,143.658,1430000009.0
2006-05-04 15:45:00,143.657,143.759,143.652,143.754,1292700001.0
2006-05-04 16:00:00,143.759,143.868,143.754,143.833,1387899998.0
2006-05-04 16:15:00,143.843,144.085,143.828,143.948,1746099994.0
2006-05-04 16:30:00,143.963,144.016,143.945,144.0,1348399992.0
2006-05-04 16:45:00,144.0,144.079,143.98,144.041,1436499991.0
2006-05-04 17:00:00,144.052,144.052,143.84,143.89,1537699999.0
2006-05-04 17:15:00,143.89,143.907,143.786,143.874,1337499997.0
2006-05-04 17:30:00,143.892,143.904,143.73,143.789,1721899993.0
2006-05-04 17:45:00,143.789,143.914,143.789,143.901,1610399991.0
2006-05-04 18:00:00,143.904,143.989,143.885,143.925,20380600005.0
2006-05-04 18:15:00,143.934,143.967,143.894,143.921,15513899967.0
2006-05-04 18:30:00,143.91,143.948,143.86,143.93,11009499968.0
2006-05-04 18:45:00,143.922,144.088,143.918,144.043,8837999997.0
2006-05-04 19:00:00,144.041,144.054,143.893,143.908,7738100002.0
2006-05-04 19:15:00,143.905,144.045,143.9,144.045,8830900009.0
2006-05-04 19:30:00,144.055,144.274,143.983,144.218,8335799994.0
2006-05-04 19:45:00,144.213,144.221,144.151,144.151,6033700002.0
2006-05-04 20:00:00,144.144,144.468,144.102,144.398,6752299988.0
2006-05-04 20:15:00,144.401,144.415,144.265,144.295,7913499975.0
2006-05-04 20:30:00,144.298,144.337,144.202,144.256,11213599963.0
2006-05-04 20:45:00,144.262,144.274,144.219,144.254,10805700006.0
2006-05-04 21:00:00,144.252,144.283,144.229,144.234,8326299992.0
2006-05-04 21:15:00,144.229,144.283,144.194,144.243,8457799994.0
2006-05-04 21:30:00,144.241,144.269,144.228,144.233,4600000003.0
2006-05-04 21:45:00,144.235,144.362,144.225,144.362,2538699987.0
2006-05-04 22:00:00,144.359,144.359,144.29,144.311,2905400011.0
2006-05-04 22:15:00,144.31,144.35,144.298,144.33,2533700006.0
2006-05-04 22:30:00,144.339,144.356,144.252,144.264,3599199997.0
2006-05-04 22:45:00,144.26,144.268,144.196,144.225,2580999999.0
2006-05-04 23:00:00,144.245,144.255,144.1,144.22,1637699990.0
2006-05-04 23:15:00,144.222,144.232,144.106,144.218,1574799992.0
2006-05-04 23:30:00,144.178,144.278,144.16,144.212,1301200001.0
2006-05-04 23:45:00,144.21,144.21,144.049,144.071,1400000000.0
2006-05-05 00:00:00,144.06,144.072,144.028,144.035,1217999998.0
2006-05-05 00:15:00,144.037,144.159,144.02,144.08,1685699998.0
2006-05-05 00:30:00,144.072,144.126,144.041,144.123,1207699991.0
2006-05-05 00:45:00,144.125,144.237,144.113,144.228,1203900001.0
2006-05-05 01:00:00,144.23,144.288,144.194,144.235,1444100001.0
2006-05-05 01:15:00,144.248,144.253,144.203,144.233,1429599989.0
2006-05-05 01:30:00,144.227,144.288,144.205,144.245,1578800004.0
2006-05-05 01:45:00,144.23,144.23,144.109,144.118,1369399999.0
2006-05-05 02:00:00,144.118,144.162,144.092,144.117,1386699997.0
2006-05-05 02:15:00,144.12,144.233,144.115,144.122,1237600002.0
2006-05-05 02:30:00,144.12,144.128,144.039,144.085,1359599999.0
2006-05-05 02:45:00,144.094,144.175,144.094,144.14,1389399984.0
2006-05-05 03:00:00,144.137,144.147,144.111,144.135,1394799996.0
2006-05-05 03:15:00,144.135,144.199,144.135,144.187,1236699997.0
2006-05-05 03:30:00,144.181,144.27,144.163,144.184,1152699998.0
2006-05-05 03:45:00,144.188,144.22,144.174,144.183,1165499997.0
2006-05-05 04:00:00,144.183,144.265,144.181,144.245,1389099993.0
2006-05-05 04:15:00,144.231,144.277,144.203,144.262,1577499991.0
2006-05-05 04:30:00,144.27,144.326,144.266,144.308,1425299999.0
2006-05-05 04:45:00,144.306,144.358,144.3,144.348,1250399992.0
2006-05-05 05:00:00,144.348,144.396,144.33,144.35,1368700001.0
2006-05-05 05:15:00,144.353,144.373,144.33,144.362,1019399998.0
2006-05-05 05:30:00,144.359,144.363,144.339,144.344,1160399986.0
2006-05-05 05:45:00,144.344,144.365,144.322,144.358,960199997.0
2006-05-05 06:00:00,144.349,144.384,144.339,144.34,1277899999.0
2006-05-05 06:15:00,144.342,144.369,144.314,144.325,991700005.0
2006-05-05 06:30:00,144.33,144.373,144.306,144.357,1450999993.0
2006-05-05 06:45:00,144.36,144.396,144.344,144.38,1515599999.0
2006-05-05 07:00:00,144.382,144.387,144.343,144.369,1471699999.0
2006-05-05 07:15:00,144.37,144.391,144.335,144.34,1066100000.0
2006-05-05 07:30:00,144.337,144.354,144.332,144.34,997299993.0
2006-05-05 07:45:00,144.335,144.365,144.332,144.345,1157700000.0
2006-05-05 08:00:00,144.343,144.356,144.307,144.325,1259399994.0
2006-05-05 08:15:00,144.328,144.346,144.221,144.253,1394399991.0
2006-05-05 08:30:00,144.255,144.264,144.155,144.172,1725500006.0
2006-05-05 08:45:00,144.178,144.207,144.141,144.205,1697400003.0
2006-05-05 09:00:00,144.203,144.262,144.175,144.215,1526099994.0
2006-05-05 09:15:00,144.214,144.266,144.199,144.265,1111699992.0
2006-05-05 09:30:00,144.273,144.33,144.238,144.323,1318300001.0
2006-05-05 09:45:00,144.345,144.406,144.29,144.406,1469400003.0
2006-05-05 10:00:00,144.387,144.413,144.315,144.33,1709500002.0
2006-05-05 10:15:00,144.335,144.372,144.292,144.322,1424000007.0
2006-05-05 10:30:00,144.336,144.406,144.301,144.381,1386400003.0
2006-05-05 10:45:00,144.385,144.466,144.376,144.464,1733400001.0
2006-05-05 11:00:00,144.445,144.462,144.391,144.433,1288799996.0
2006-05-05 11:15:00,144.426,144.487,144.417,144.46,1434799995.0
2006-05-05 11:30:00,144.467,144.538,144.409,144.514,1425299996.0
2006-05-05 11:45:00,144.52,144.592,144.453,144.489,1286399998.0
2006-05-05 12:00:00,144.48,144.48,144.377,144.448,1556900002.0
2006-05-05 12:15:00,144.45,144.45,144.395,144.395,1310500002.0
2006-05-05 12:30:00,144.396,144.481,144.396,144.439,1381299993.0
2006-05-05 12:45:00,144.448,144.513,144.443,144.51,1206599999.0
2006-05-05 13:00:00,144.512,144.563,144.492,144.535,1388799993.0
2006-05-05 13:15:00,144.542,144.662,144.522,144.657,1550700002.0
2006-05-05 13:30:00,144.657,144.657,144.529,144.54,1484000008.0
2006-05-05 13:45:00,144.54,144.563,144.494,144.511,1410299995.0
2006-05-05 14:00:00,144.521,144.548,144.464,144.492,1237799998.0
2006-05-05 14:15:00,144.5,144.613,144.469,144.479,1530799990.0
2006-05-05 14:30:00,144.518,144.626,144.397,144.472,1380600000.0
2006-05-05 14:45:00,144.472,144.527,144.36,144.463,1570800000.0
2006-05-05 15:00:00,144.478,144.478,143.981,143.99,1403000000.0
2006-05-05 15:15:00,143.982,144.006,143.699,143.783,1244899996.0
2006-05-05 15:30:00,143.744,143.744,143.621,143.693,1496800003.0
2006-05-05 15:45:00,143.684,143.697,143.514,143.61,1215600004.0
2006-05-05 16:00:00,143.6,143.636,143.408,143.408,1516900006.0
2006-05-05 16:15:00,143.396,143.409,143.24,143.26,1338499997.0
2006-05-05 16:30:00,143.274,143.281,143.171,143.203,1677199997.0
2006-05-05 16:45:00,143.203,143.206,143.011,143.078,1762399994.0
2006-05-05 17:00:00,143.097,143.192,143.017,143.03,1513200000.0
2006-05-05 17:15:00,143.045,143.103,142.954,143.065,1376200000.0
2006-05-05 17:30:00,143.063,143.102,143.052,143.098,1488699994.0
2006-05-05 17:45:00,143.092,143.185,143.076,143.146,1811300008.0
2006-05-05 18:00:00,143.154,143.242,143.061,143.23,18638399995.0
2006-05-05 18:15:00,143.234,143.349,143.203,143.239,15217900005.0
2006-05-05 18:30:00,143.236,143.331,143.227,143.269,11152799979.0
2006-05-05 18:45:00,143.261,143.285,143.227,143.285,9504399973.0
2006-05-05 19:00:00,143.287,143.296,143.108,143.128,7311499991.0
2006-05-05 19:15:00,143.123,143.176,143.069,143.069,8379800020.0
2006-05-05 19:30:00,143.075,143.175,143.074,143.105,8761799980.0
2006-05-05 19:45:00,143.11,143.204,143.103,143.197,6277400001.0
2006-05-05 20:00:00,143.196,143.201,143.142,143.185,6977399994.0
2006-05-05 20:15:00,143.188,143.213,143.14,143.208,7874899980.0
2006-05-05 20:30:00,143.206,143.222,143.136,143.174,11446799977.0
2006-05-05 20:45:00,143.178,143.179,143.095,143.17,11402999969.0
2006-05-05 21:00:00,143.177,143.25,143.174,143.228,8711999988.0
2006-05-05 21:15:00,143.225,143.269,143.199,143.209,8901699991.0
2006-05-05 21:30:00,143.206,143.239,143.202,143.227,4265099987.0
2006-05-05 21:45:00,143.235,143.24,143.148,143.155,2453599995.0
2006-05-05 22:00:00,143.152,143.17,143.134,143.143,2743100001.0
2006-05-05 22:15:00,143.148,143.193,143.144,143.193,2975899981.0
2006-05-05 22:30:00,143.201,143.213,143.101,143.112,3235999996.0
2006-05-05 22:45:00,143.112,143.275,143.092,143.246,2825200003.0
2006-05-07 23:00:00,143.038,143.038,142.573,142.694,1756199995.0
2006-05-07 23:15:00,142.685,142.69,142.543,142.613,1979599998.0
2006-05-07 23:30:00,142.628,143.195,142.508,142.543,1546599998.0
2006-05-07 23:45:00,142.537,142.579,142.523,142.576,1308700001.0
2006-05-08 00:00:00,142.572,142.651,142.557,142.651,1466100002.0
2006-05-08 00:15:00,142.664,142.69,142.619,142.683,1449799992.0
2006-05-08 00:30:00,142.681,142.681,142.571,142.664,1329899995.0
2006-05-08 00:45:00,142.666,142.676,142.619,142.663,1191399998.0
2006-05-08 01:00:00,142.672,142.753,142.654,142.732,1867899991.0
2006-05-08 01:15:00,142.738,142.778,142.691,142.778,1690399995.0
2006-05-08 01:30:00,142.777,142.806,142.651,142.657,1516499995.0
2006-05-08 01:45:00,142.662,142.821,142.654,142.814,1515399999.0
2006-05-08 02:00:00,142.815,142.922,142.807,142.897,1375600007.0
2006-05-08 02:15:00,142.905,142.93,142.831,142.852,1539499998.0
2006-05-08 02:30:00,142.84,142.852,142.548,142.557,1326300000.0
2006-05-08 02:45:00,142.562,142.598,142.255,142.262,1350000007.0
2006-05-08 03:00:00,142.251,142.251,142.091,142.168,1434799998.0
2006-05-08 03:15:00,142.162,142.207,142.145,142.198,1259499994.0
2006-05-08 03:30:00,142.191,142.287,142.177,142.254,1517400003.0
2006-05-08 03:45:00,142.248,142.291,142.168,142.215,1275699995.0
2006-05-08 04:00:00,142.222,142.246,142.119,142.12,1278999999.0
2006-05-08 04:15:00,142.119,142.147,142.053,142.058,1617399995.0
2006-05-08 04:30:00,142.072,142.138,142.071,142.092,1246599998.0
2006-05-08 04:45:00,142.088,142.108,142.041,142.046,1353599999.0
2006-05-08 05:00:00,142.039,142.039,141.985,141.996,1260400004.0
2006-05-08 05:15:00,142.008,142.093,141.996,142.093,1294800001.0
2006-05-08 05:30:00,142.1,142.116,142.068,142.092,995100000.0
2006-05-08 05:45:00,142.088,142.156,142.082,142.145,1391000003.0
2006-05-08 06:00:00,142.135,142.164,142.097,142.13,1467999982.0
2006-05-08 06:15:00,142.142,142.144,142.04,142.066,1198399993.0
2006-05-08 06:30:00,142.064,142.101,142.056,142.076,1232199993.0
2006-05-08 06:45:00,142.079,142.127,142.067,142.093,1462399987.0
2006-05-08 07:00:00,142.093,142.141,142.074,142.134,1211600000.0
2006-05-08 07:15:00,142.129,142.162,142.108,142.142,1197799998.0
2006-05-08 07:30:00,142.144,142.184,142.136,142.136,1373700005.0
2006-05-08 07:45:00,142.127,142.208,142.124,142.161,1219400000.0
2006-05-08 08:00:00,142.148,142.211,142.144,142.192,1513099998.0
2006-05-08 08:15:00,142.187,142.241,142.166,142.196,1449700003.0
2006-05-08 08:30:00,142.199,142.31,142.14,142.286,1448999998.0
2006-05-08 08:45:00,142.289,142.346,142.223,142.299,1601599986.0
2006-05-08 09:00:00,142.291,142.291,142.028,142.087,1178300008.0
2006-05-08 09:15:00,142.088,142.088,141.964,141.975,1255899987.0
2006-05-08 09:30:00,141.965,142.103,141.952,141.987,1292000004.0
2006-05-08 09:45:00,141.979,141.979,141.843,141.854,1382600007.0
2006-05-08 10:00:00,141.851,141.871,141.719,141.771,1503899993.0
2006-05-08 10:15:00,141.768,141.914,141.705,141.914,1598699990.0
2006-05-08 10:30:00,141.934,142.014,141.902,141.941,1556299994.0
2006-05-08 10:45:00,141.945,142.005,141.887,141.985,1583399998.0
2006-05-08 11:00:00,141.99,142.052,141.923,141.934,1407500008.0
2006-05-08 11:15:00,141.927,141.993,141.895,141.938,1663200001.0
2006-05-08 11:30:00,141.944,141.993,141.932,141.965,1566000001.0
2006-05-08 11:45:00,141.96,142.003,141.936,142.001,1676099994.0
2006-05-08 12:00:00,141.993,141.993,141.84,141.917,1494900003.0
2006-05-08 12:15:00,141.91,141.918,141.84,141.84,1503800015.0
2006-05-08 12:30:00,141.835,141.852,141.794,141.827,1395599998.0
2006-05-08 12:45:00,141.827,141.854,141.721,141.732,1767499993.0
2006-05-08 13:00:00,141.74,141.761,141.711,141.761,1153800000.0
2006-05-08 13:15:00,141.761,141.905,141.752,141.835,1618899999.0
2006-05-08 13:30:00,141.826,141.831,141.757,141.781,1211599990.0
2006-05-08 13:45:00,141.782,141.843,141.698,141.838,1497899993.0
2006-05-08 14:00:00,141.843,141.913,141.807,141.848,1370399998.0
2006-05-08 14:15:00,141.848,141.955,141.837,141.892,1461399995.0
2006-05-08 14:30:00,141.878,141.902,141.795,141.815,1437000000.0
2006-05-08 14:45:00,141.822,141.874,141.804,141.821,1537499994.0
2006-05-08 15:00:00,141.83,141.884,141.807,141.864,1580399995.0
2006-05-08 15:15:00,141.859,141.906,141.828,141.849,1509599997.0
2006-05-08 15:30:00,141.835,141.847,141.77,141.83,1346900001.0
2006-05-08 15:45:00,141.83,141.875,141.699,141.703,1457099996.0
2006-05-08 16:00:00,141.71,141.816,141.687,141.782,1393599995.0
2006-05-08 16:15:00,141.782,141.809,141.67,141.673,1640600004.0
2006-05-08 16:30:00,141.682,141.721,141.632,141.64,1703900003.0
2006-05-08 16:45:00,141.641,141.76,141.63,141.721,1406300000.0
2006-05-08 17:00:00,141.729,141.877,141.716,141.866,1192500007.0
2006-05-08 17:15:00,141.843,141.87,141.771,141.832,1440600004.0
2006-05-08 17:30:00,141.823,141.9,141.801,141.867,1296799998.0
2006-05-08 17:45:00,141.874,141.958,141.839,141.855,1259800000.0
2006-05-08 18:00:00,141.857,141.93,141.848,141.867,19719699966.0
2006-05-08 18:15:00,141.87,141.961,141.838,141.919,15709299956.0
2006-05-08 18:30:00,141.916,141.966,141.895,141.937,11600699968.0
2006-05-08 18:45:00,141.933,141.956,141.902,141.925,9171800001.0
2006-05-08 19:00:00,141.917,141.923,141.829,141.838,7363399995.0
2006-05-08 19:15:00,141.83,141.855,141.821,141.852,8879099976.0
2006-05-08 19:30:00,141.863,141.876,141.829,141.855,8702600007.0
2006-05-08 19:45:00,141.858,141.867,141.82,141.837,5771199980.0
2006-05-08 20:00:00,141.841,141.869,141.767,141.795,6157999984.0
2006-05-08 20:15:00,141.792,141.81,141.76,141.805,7458099970.0
2006-05-08 20:30:00,141.803,141.815,141.723,141.798,11839599986.0
2006-05-08 20:45:00,141.802,141.881,141.785,141.877,11181499978.0
2006-05-08 21:00:00,141.875,141.941,141.838,141.92,8521799972.0
2006-05-08 21:15:00,141.919,141.945,141.888,141.909,8096999998.0
2006-05-08 21:30:00,141.908,141.933,141.888,141.921,3662699994.0
2006-05-08 21:45:00,141.927,141.936,141.877,141.877,2682599991.0
2006-05-08 22:00:00,141.879,141.927,141.811,141.905,2701199990.0
2006-05-08 22:15:00,141.913,141.928,141.887,141.918,2950700000.0
2006-05-08 22:30:00,141.913,141.919,141.82,141.86,3102699989.0
2006-05-08 22:45:00,141.862,141.882,141.828,141.871,2681599987.0
2006-05-08 23:00:00,141.89,141.903,141.787,141.877,1552099993.0
2006-05-08 23:15:00,141.887,141.928,141.843,141.895,1841200002.0
2006-05-08 23:30:00,141.868,141.947,141.833,141.905,1348200003.0
2006-05-08 23:45:00,141.906,141.958,141.905,141.954,1219400004.0
2006-05-09 00:00:00,141.936,141.964,141.932,141.942,1182599998.0
2006-05-09 00:15:00,141.945,141.945,141.894,141.915,1768099991.0
2006-05-09 00:30:00,141.92,141.938,141.861,141.891,1464700003.0
2006-05-09 00:45:00,141.895,141.91,141.807,141.831,1285199999.0
2006-05-09 01:00:00,141.829,141.93,141.829,141.925,1440000000.0
2006-05-09 01:15:00,141.928,141.965,141.909,141.92,1537899990.0
2006-05-09 01:30:00,141.916,141.916,141.837,141.847,1622900004.0
2006-05-09 01:45:00,141.85,141.88,141.808,141.817,1445300008.0
2006-05-09 02:00:00,141.798,141.798,141.553,141.561,1337099996.0
2006-05-09 02:15:00,141.568,141.573,141.395,141.395,1633799984.0
2006-05-09 02:30:00,141.397,141.397,141.255,141.322,1303999996.0
2006-05-09 02:45:00,141.322,141.411,141.322,141.405,1520600002.0
2006-05-09 03:00:00,141.401,141.524,141.39,141.444,1407099991.0
2006-05-09 03:15:00,141.438,141.517,141.432,141.439,1460700002.0
2006-05-09 03:30:00,141.438,141.617,141.438,141.611,1259600002.0
2006-05-09 03:45:00,141.613,141.663,141.539,141.652,1344500004.0
2006-05-09 04:00:00,141.631,141.683,141.579,141.659,1283500004.0
2006-05-09 04:15:00,141.652,141.787,141.643,141.786,1597199998.0
2006-05-09 04:30:00,141.826,141.9,141.772,141.79,1219799998.0
2006-05-09 04:45:00,141.792,141.895,141.762,141.89,1426700000.0
2006-05-09 05:00:00,141.892,141.894,141.783,141.854,1436899996.0
2006-05-09 05:15:00,141.855,141.888,141.832,141.855,1400799990.0
2006-05-09 05:30:00,141.848,141.851,141.747,141.838,1269299994.0
2006-05-09 05:45:00,141.838,141.891,141.8,141.88,1224599992.0
2006-05-09 06:00:00,141.876,141.917,141.768,141.768,1310200001.0
2006-05-09 06:15:00,141.767,141.781,141.702,141.705,1257700000.0
2006-05-09 06:30:00,141.696,141.719,141.66,141.693,1248499998.0
2006-05-09 06:45:00,141.698,141.705,141.638,141.688,1152299997.0
2006-05-09 07:00:00,141.692,141.721,141.661,141.715,1482099998.0
2006-05-09 07:15:00,141.698,141.713,141.613,141.667,1402999997.0
2006-05-09 07:30:00,141.668,141.774,141.654,141.769,1744600011.0
2006-05-09 07:45:00,141.767,141.775,141.672,141.715,1296000004.0
2006-05-09 08:00:00,141.695,141.743,141.64,141.644,1495499999.0
2006-05-09 08:15:00,141.645,141.785,141.639,141.785,1239000000.0
2006-05-09 08:30:00,141.79,141.807,141.7,141.756,1424099991.0
2006-05-09 08:45:00,141.758,141.767,141.648,141.714,1576799997.0
2006-05-09 09:00:00,141.707,141.837,141.584,141.623,1220300004.0
2006-05-09 09:15:00,141.623,141.652,141.529,141.611,1293700000.0
2006-05-09 09:30:00,141.622,141.777,141.622,141.762,1202699991.0
2006-05-09 09:45:00,141.772,141.82,141.742,141.775,1545699995.0
2006-05-09 10:00:00,141.768,141.768,141.579,141.645,1337000005.0
2006-05-09 10:15:00,141.639,141.71,141.56,141.705,1592800001.0
2006-05-09 10:30:00,141.706,141.725,141.666,141.712,1356900003.0
2006-05-09 10:45:00,141.714,141.734,141.663,141.694,1559099993.0
2006-05-09 11:00:00,141.71,141.757,141.687,141.71,1253999997.0
2006-05-09 11:15:00,141.701,141.721,141.674,141.688,1313300001.0
2006-05-09 11:30:00,141.688,141.71,141.584,141.59,1599900003.0
2006-05-09 11:45:00,141.591,141.67,141.494,141.511,1419099999.0
2006-05-09 12:00:00,141.517,141.642,141.501,141.632,1373799999.0
2006-05-09 12:15:00,141.631,141.646,141.563,141.598,1212599994.0
2006-05-09 12:30:00,141.592,141.626,141.509,141.509,1425100000.0
2006-05-09 12:45:00,141.513,141.591,141.508,141.563,1588400001.0
2006-05-09 13:00:00,141.565,141.565,141.49,141.503,1158100001.0
2006-05-09 13:15:00,141.496,141.562,141.464,141.554,1531100005.0
2006-05-09 13:30:00,141.559,141.576,141.523,141.541,1212100000.0
2006-05-09 13:45:00,141.541,141.562,141.48,141.525,1231000006.0
2006-05-09 14:00:00,141.544,141.613,141.544,141.593,1745199999.0
2006-05-09 14:15:00,141.585,141.631,141.478,141.49,1422500000.0
2006-05-09 14:30:00,141.49,141.507,141.43,141.503,1804100001.0
2006-05-09 14:45:00,141.506,141.559,141.453,141.548,1195699998.0
2006-05-09 15:00:00,141.556,141.632,141.531,141.59,1618099998.0
2006-05-09 15:15:00,141.582,141.724,141.582,141.713,1421500001.0
2006-05-09 15:30:00,141.708,141.776,141.708,141.732,1851899990.0
2006-05-09 15:45:00,141.734,141.825,141.718,141.806,1474799994.0
2006-05-09 16:00:00,141.801,141.838,141.694,141.759,1668799998.0
2006-05-09 16:15:00,141.761,141.817,141.621,141.666,1523399998.0
2006-05-09 16:30:00,141.677,141.881,141.657,141.81,1270699992.0
2006-05-09 16:45:00,141.809,141.925,141.784,141.784,1234299999.0
2006-05-09 17:00:00,141.777,141.837,141.758,141.82,1481599997.0
2006-05-09 17:15:00,141.82,141.852,141.76,141.818,1524099997.0
2006-05-09 17:30:00,141.835,141.875,141.762,141.871,1411399993.0
2006-05-09 17:45:00,141.871,141.929,141.849,141.87,1264200001.0
2006-05-09 18:00:00,141.869,141.928,141.834,141.928,19442899994.0
2006-05-09 18:15:00,141.937,141.968,141.92,141.944,16168299972.0
2006-05-09 18:30:00,141.948,141.989,141.941,141.951,11325399964.0
2006-05-09 18:45:00,141.94,141.94,141.859,141.881,9803899990.0
2006-05-09 19:00:00,141.865,141.883,141.814,141.825,7325899998.0
2006-05-09 19:15:00,141.82,141.849,141.727,141.757,9014000025.0
2006-05-09 19:30:00,141.765,141.891,141.757,141.822,8369299978.0
2006-05-09 19:45:00,141.82,141.831,141.778,141.796,6032999992.0
2006-05-09 20:00:00,141.802,141.802,141.727,141.752,6698199994.0
2006-05-09 20:15:00,141.759,141.816,141.749,141.775,8299699961.0
2006-05-09 20:30:00,141.768,141.802,141.74,141.786,11018200009.0
2006-05-09 20:45:00,141.796,141.806,141.72,141.725,11173199995.0
2006-05-09 21:00:00,141.728,141.744,141.696,141.712,8533799984.0
2006-05-09 21:15:00,141.716,141.732,141.68,141.68,8025999998.0
2006-05-09 21:30:00,141.677,141.741,141.677,141.732,4195599986.0
2006-05-09 21:45:00,141.735,141.74,141.661,141.661,2151099997.0
2006-05-09 22:00:00,141.649,141.649,141.563,141.602,2768300004.0
2006-05-09 22:15:00,141.606,141.709,141.606,141.67,2582399988.0
2006-05-09 22:30:00,141.673,141.697,141.651,141.67,3201899988.0
2006-05-09 22:45:00,141.67,141.727,141.634,141.678,2624999991.0
2006-05-09 23:00:00,141.7,141.7,141.597,141.626,1674600001.0
2006-05-09 23:15:00,141.647,141.686,141.566,141.662,1575100006.0
2006-05-09 23:30:00,141.647,141.677,141.629,141.64,1542199995.0
2006-05-09 23:45:00,141.637,141.724,141.628,141.724,1412000000.0
2006-05-10 00:00:00,141.715,141.727,141.642,141.66,1283499997.0
2006-05-10 00:15:00,141.671,141.758,141.659,141.737,1543599994.0
2006-05-10 00:30:00,141.736,141.743,141.654,141.668,1453300002.0
2006-05-10 00:45:00,141.67,141.7,141.641,141.671,1552299988.0
2006-05-10 01:00:00,141.674,141.729,141.636,141.637,1657800001.0
2006-05-10 01:15:00,141.639,141.702,141.636,141.653,1516199983.0
2006-05-10 01:30:00,141.654,141.716,141.552,141.562,1590099993.0
2006-05-10 01:45:00,141.564,141.662,141.56,141.662,1227499996.0
2006-05-10 02:00:00,141.668,141.729,141.633,141.705,1236299993.0
2006-05-10 02:15:00,141.732,141.792,141.714,141.792,1706200003.0
2006-05-10 02:30:00,141.794,141.83,141.767,141.767,1228800001.0
2006-05-10 02:45:00,141.775,141.839,141.769,141.817,1435899989.0
2006-05-10 03:00:00,141.825,141.881,141.801,141.84,1422499997.0
2006-05-10 03:15:00,141.835,141.842,141.703,141.705,1450300002.0
2006-05-10 03:30:00,141.702,141.765,141.689,141.73,1418400001.0
2006-05-10 03:45:00,141.733,141.779,141.726,141.759,1256600004.0
2006-05-10 04:00:00,141.764,141.781,141.737,141.758,1151299996.0
2006-05-10 04:15:00,141.749,141.861,141.744,141.801,1496899991.0
2006-05-10 04:30:00,141.811,141.833,141.785,141.788,960599995.0
2006-05-10 04:45:00,141.794,141.858,141.794,141.837,977599995.0
2006-05-10 05:00:00,141.841,141.853,141.818,141.842,1269399993.0
2006-05-10 05:15:00,141.853,141.853,141.759,141.779,1328599993.0
2006-05-10 05:30:00,141.767,141.8,141.724,141.724,1414199997.0
2006-05-10 05:45:00,141.715,141.755,141.488,141.495,1442099999.0
2006-05-10 06:00:00,141.495,141.703,141.495,141.687,1461699993.0
2006-05-10 06:15:00,141.687,141.802,141.672,141.749,1435999995.0
2006-05-10 06:30:00,141.745,141.754,141.703,141.71,1614600003.0
2006-05-10 06:45:00,141.727,141.745,141.695,141.732,1404700008.0
2006-05-10 07:00:00,141.738,141.754,141.665,141.682,1309700001.0
2006-05-10 07:15:00,141.67,141.697,141.63,141.663,1440499999.0
2006-05-10 07:30:00,141.665,141.746,141.659,141.688,1426099997.0
2006-05-10 07:45:00,141.684,141.697,141.598,141.604,1167199998.0
2006-05-10 08:00:00,141.599,141.65,141.585,141.617,1497899995.0
2006-05-10 08:15:00,141.62,141.647,141.539,141.585,1454399985.0
2006-05-10 08:30:00,141.59,141.642,141.556,141.635,1670799997.0
2006-05-10 08:45:00,141.633,141.723,141.496,141.607,1527600010.0
2006-05-10 09:00:00,141.61,141.682,141.606,141.663,1525400008.0
2006-05-10 09:15:00,141.674,141.693,141.581,141.602,1644400007.0
2006-05-10 09:30:00,141.604,141.673,141.591,141.612,1264800005.0
2006-05-10 09:45:00,141.608,141.695,141.605,141.617,1216599994.0
2006-05-10 10:00:00,141.614,141.62,141.542,141.58,1071799999.0
2006-05-10 10:15:00,141.58,141.69,141.571,141.654,1777900001.0
2006-05-10 10:30:00,141.655,141.659,141.476,141.526,1501299991.0
2006-05-10 10:45:00,141.528,141.528,141.309,141.322,1263000003.0
2006-05-10 11:00:00,141.315,141.325,141.233,141.297,1520299999.0
2006-05-10 11:15:00,141.28,141.336,141.149,141.183,1349500004.0
2006-05-10 11:30:00,141.175,141.27,141.138,141.245,1574400000.0
2006-05-10 11:45:00,141.243,141.302,141.236,141.282,1362199986.0
2006-05-10 12:00:00,141.277,141.28,141.124,141.152,1446399990.0
2006-05-10 12:15:00,141.153,141.226,141.141,141.152,1526100009.0
2006-05-10 12:30:00,141.147,141.248,141.146,141.215,1286199990.0
2006-05-10 12:45:00,141.219,141.268,141.132,141.132,1405999994.0
2006-05-10 13:00:00,141.123,141.259,141.123,141.209,1410700000.0
2006-05-10 13:15:00,141.21,141.285,141.199,141.255,1242799991.0
2006-05-10 13:30:00,141.248,141.282,141.186,141.269,1632100003.0
2006-05-10 13:45:00,141.268,141.307,141.227,141.255,1187199996.0
2006-05-10 14:00:00,141.264,141.304,141.222,141.239,1416999997.0
2006-05-10 14:15:00,141.243,141.405,141.238,141.312,1525799993.0
2006-05-10 14:30:00,141.312,141.327,141.271,141.319,1519699988.0
2006-05-10 14:45:00,141.318,141.324,141.239,141.28,1739200001.0
2006-05-10 15:00:00,141.297,141.417,141.249,141.417,1617799994.0
2006-05-10 15:15:00,141.401,141.424,141.312,141.329,1525999999.0
2006-05-10 15:30:00,141.322,141.37,141.294,141.328,1699499996.0
2006-05-10 15:45:00,141.323,141.428,141.318,141.338,1161199998.0
2006-05-10 16:00:00,141.345,141.432,141.339,141.43,1190099995.0
2006-05-10 16:15:00,141.426,141.562,141.411,141.495,1625199992.0
2006-05-10 16:30:00,141.511,141.526,141.439,141.508,1351299991.0
2006-05-10 16:45:00,141.517,141.527,141.388,141.48,1245000006.0
2006-05-10 17:00:00,141.487,141.537,141.471,141.506,1618499992.0
2006-05-10 17:15:00,141.498,141.662,141.48,141.652,1306999992.0
2006-05-10 17:30:00,141.652,141.716,141.454,141.478,1664899989.0
2006-05-10 17:45:00,141.45,141.497,141.407,141.465,1162599994.0
2006-05-10 18:00:00,141.462,141.495,141.367,141.421,18752799960.0
2006-05-10 18:15:00,141.42,141.444,141.328,141.345,15764599992.0
2006-05-10 18:30:00,141.338,141.359,141.304,141.359,11897699978.0
2006-05-10 18:45:00,141.344,141.361,141.21,141.211,9847199975.0
2006-05-10 19:00:00,141.197,141.264,141.114,141.19,7325299986.0
2006-05-10 19:15:00,141.189,141.209,141.134,141.179,8810399983.0
2006-05-10 19:30:00,141.19,141.257,141.164,141.231,8997399990.0
2006-05-10 19:45:00,141.232,141.27,141.177,141.232,6413599985.0
2006-05-10 20:00:00,141.232,141.305,141.108,141.201,6873600005.0
2006-05-10 20:15:00,141.203,141.372,141.023,141.176,7740499995.0
2006-05-10 20:30:00,141.182,141.455,141.151,141.316,11222499986.0
2006-05-10 20:45:00,141.319,141.319,141.143,141.218,11001499995.0
2006-05-10 21:00:00,141.227,141.302,141.096,141.122,8263299988.0
2006-05-10 21:15:00,141.135,141.236,141.104,141.156,8311199991.0
2006-05-10 21:30:00,141.15,141.189,141.114,141.176,3773999999.0
2006-05-10 21:45:00,141.185,141.216,141.057,141.069,2479299990.0
2006-05-10 22:00:00,141.062,141.347,141.027,141.27,2980500003.0
2006-05-10 22:15:00,141.264,141.268,141.101,141.129,2821499997.0
2006-05-10 22:30:00,141.131,141.2,141.1,141.172,3203299989.0
2006-05-10 22:45:00,141.173,141.262,141.11,141.234,2727399999.0
2006-05-10 23:00:00,141.255,141.259,141.129,141.248,1732999992.0
2006-05-10 23:15:00,141.28,141.336,141.198,141.25,1681299994.0
2006-05-10 23:30:00,141.258,141.306,141.211,141.299,984299990.0
2006-05-10 23:45:00,141.289,141.38,141.27,141.368,1324599999.0
2006-05-11 00:00:00,141.354,141.445,141.354,141.39,1081099996.0
2006-05-11 00:15:00,141.395,141.42,141.352,141.356,1523199992.0
2006-05-11 00:30:00,141.353,141.451,141.351,141.43,1233899997.0
2006-05-11 00:45:00,141.439,141.602,141.434,141.587,1445899997.0
2006-05-11 01:00:00,141.593,141.611,141.537,141.562,1583400002.0
2006-05-11 01:15:00,141.555,141.555,141.441,141.503,1695699994.0
2006-05-11 01:30:00,141.497,141.697,141.489,141.687,1556799994.0
2006-05-11 01:45:00,141.691,141.808,141.679,141.697,1223199992.0
2006-05-11 02:00:00,141.698,141.785,141.653,141.75,1406299998.0
2006-05-11 02:15:00,141.751,141.816,141.696,141.712,1221899986.0
2006-05-11 02:30:00,141.703,141.733,141.637,141.679,1638200000.0
2006-05-11 02:45:00,141.677,141.717,141.632,141.672,1383300005.0
2006-05-11 03:00:00,141.673,141.719,141.593,141.619,1360699991.0
2006-05-11 03:15:00,141.613,141.757,141.558,141.648,1570400005.0
2006-05-11 03:30:00,141.65,141.738,141.597,141.612,1304899994.0
2006-05-11 03:45:00,141.613,141.635,141.479,141.489,1341299990.0
2006-05-11 04:00:00,141.491,141.525,141.438,141.498,1454899998.0
2006-05-11 04:15:00,141.498,141.587,141.498,141.528,1359200002.0
2006-05-11 04:30:00,141.541,141.569,141.469,141.488,1199200000.0
2006-05-11 04:45:00,141.487,141.524,141.483,141.52,1406299994.0
2006-05-11 05:00:00,141.523,141.537,141.451,141.472,1543899997.0
2006-05-11 05:15:00,141.476,141.557,141.391,141.555,1531899996.0
2006-05-11 05:30:00,141.556,141.567,141.482,141.555,1226300001.0
2006-05-11 05:45:00,141.571,141.603,141.491,141.504,1077799995.0
2006-05-11 06:00:00,141.494,141.59,141.48,141.57,1398500001.0
2006-05-11 06:15:00,141.544,141.551,141.477,141.526,1485900003.0
2006-05-11 06:30:00,141.523,141.539,141.46,141.478,1375000004.0
2006-05-11 06:45:00,141.491,141.601,141.454,141.579,1209299996.0
2006-05-11 07:00:00,141.582,141.636,141.556,141.558,1429399995.0
2006-05-11 07:15:00,141.548,141.597,141.51,141.517,1182999998.0
2006-05-11 07:30:00,141.521,141.58,141.511,141.57,1552499990.0
2006-05-11 07:45:00,141.564,141.741,141.563,141.627,1499200008.0
2006-05-11 08:00:00,141.613,141.645,141.599,141.645,1333899997.0
2006-05-11 08:15:00,141.653,141.764,141.613,141.708,1614999996.0
2006-05-11 08:30:00,141.705,141.734,141.66,141.68,1410299989.0
2006-05-11 08:45:00,141.664,141.664,141.539,141.541,1346999996.0
2006-05-11 09:00:00,141.529,141.58,141.268,141.442,1476999993.0
2006-05-11 09:15:00,141.439,141.639,141.385,141.52,1599199995.0
2006-05-11 09:30:00,141.529,141.55,141.418,141.484,1523800002.0
2006-05-11 09:45:00,141.49,141.509,141.406,141.509,1557200001.0
2006-05-11 10:00:00,141.503,141.585,141.485,141.495,1711900001.0
2006-05-11 10:15:00,141.492,141.544,141.454,141.52,1871799995.0
2006-05-11 10:30:00,141.532,141.573,141.509,141.532,1532700003.0
2006-05-11 10:45:00,141.53,141.543,141.445,141.462,1525800001.0
2006-05-11 11:00:00,141.461,141.537,141.409,141.537,1466599999.0
2006-05-11 11:15:00,141.523,141.6,141.513,141.6,1295699996.0
2006-05-11 11:30:00,141.61,141.619,141.438,141.481,1481600005.0
2006-05-11 11:45:00,141.487,141.512,141.477,141.486,1622200001.0
2006-05-11 12:00:00,141.485,141.526,141.43,141.469,1453300001.0
2006-05-11 12:15:00,141.475,141.485,141.362,141.485,1519899995.0
2006-05-11 12:30:00,141.492,141.522,141.321,141.346,1258000000.0
2006-05-11 12:45:00,141.353,141.415,141.282,141.283,1586399996.0
2006-05-11 13:00:00,141.292,141.46,141.292,141.423,1675799998.0
2006-05-11 13:15:00,141.416,141.527,141.408,141.466,1149299997.0
2006-05-11 13:30:00,141.469,141.547,141.441,141.469,1362600003.0
2006-05-11 13:45:00,141.464,141.464,141.4,141.429,1267300006.0
2006-05-11 14:00:00,141.425,141.435,141.369,141.382,1434099990.0
2006-05-11 14:15:00,141.385,141.423,141.261,141.327,1583699991.0
2006-05-11 14:30:00,141.285,141.469,141.231,141.299,1454299992.0
2006-05-11 14:45:00,141.292,141.413,141.257,141.399,1650199993.0
2006-05-11 15:00:00,141.396,141.472,141.38,141.455,1261299995.0
2006-05-11 15:15:00,141.445,141.63,141.415,141.619,1885199996.0
2006-05-11 15:30:00,141.618,141.767,141.608,141.75,1604099997.0
2006-05-11 15:45:00,141.759,141.919,141.759,141.826,1432299999.0
2006-05-11 16:00:00,141.834,141.937,141.794,141.898,1696600002.0
2006-05-11 16:15:00,141.891,141.903,141.794,141.803,1548099995.0
2006-05-11 16:30:00,141.815,141.891,141.768,141.873,1387199990.0
2006-05-11 16:45:00,141.879,141.92,141.811,141.878,1527299994.0
2006-05-11 17:00:00,141.892,141.901,141.801,141.855,1391300001.0
2006-05-11 17:15:00,141.87,141.87,141.657,141.695,1551199997.0
2006-05-11 17:30:00,141.695,141.708,141.599,141.6,1528799990.0
2006-05-11 17:45:00,141.608,141.712,141.594,141.687,1739799999.0
2006-05-11 18:00:00,141.671,141.72,141.522,141.569,19942200005.0
2006-05-11 18:15:00,141.565,141.641,141.506,141.562,15101199969.0
2006-05-11 18:30:00,141.564,141.672,141.503,141.672,11912199988.0
2006-05-11 18:45:00,141.675,141.905,141.675,141.803,9072499977.0
2006-05-11 19:00:00,141.804,141.834,141.764,141.81,7736400012.0
2006-05-11 19:15:00,141.799,141.817,141.732,141.747,9372199981.0
2006-05-11 19:30:00,141.752,141.848,141.75,141.767,8804599983.0
2006-05-11 19:45:00,141.773,141.953,141.77,141.953,6541300020.0
2006-05-11 20:00:00,141.979,142.124,141.967,141.995,6974700000.0
2006-05-11 20:15:00,142.006,142.048,141.985,142.011,7842700028.0
2006-05-11 20:30:00,142.015,142.026,141.971,141.976,11333000008.0
2006-05-11 20:45:00,141.978,141.978,141.922,141.935,11206299990.0
2006-05-11 21:00:00,141.932,142.082,141.926,142.079,8838799970.0
2006-05-11 21:15:00,142.077,142.094,141.905,141.931,8181399971.0
2006-05-11 21:30:00,141.926,141.978,141.905,141.911,4145699997.0
2006-05-11 21:45:00,141.913,141.963,141.91,141.935,2263199996.0
2006-05-11 22:00:00,141.931,141.959,141.915,141.919,2674499998.0
2006-05-11 22:15:00,141.921,142.015,141.921,141.975,2632399994.0
2006-05-11 22:30:00,141.972,142.045,141.949,142.041,3623799968.0
2006-05-11 22:45:00,142.048,142.13,142.034,142.101,2845900002.0
2006-05-11 23:00:00,142.125,142.125,141.922,141.97,1740499993.0
2006-05-11 23:15:00,141.96,142.096,141.916,142.033,1617700009.0
2006-05-11 23:30:00,142.032,142.074,142.024,142.054,1383999992.0
2006-05-11 23:45:00,142.044,142.101,141.962,142.101,1192100002.0
2006-05-12 00:00:00,142.085,142.091,141.981,141.998,1281400004.0
2006-05-12 00:15:00,142.008,142.045,141.99,141.998,1478699999.0
2006-05-12 00:30:00,142.0,142.02,141.926,141.94,1263099986.0
2006-05-12 00:45:00,141.934,141.976,141.905,141.971,1390200004.0
2006-05-12 01:00:00,141.977,141.986,141.81,141.822,1467700005.0
2006-05-12 01:15:00,141.823,141.839,141.788,141.834,1581699994.0
2006-05-12 01:30:00,141.831,141.883,141.7,141.711,1789700009.0
2006-05-12 01:45:00,141.713,141.73,141.59,141.612,1377999988.0
2006-05-12 02:00:00,141.613,141.702,141.455,141.588,1484000006.0
2006-05-12 02:15:00,141.603,141.718,141.559,141.695,1435799994.0
2006-05-12 02:30:00,141.691,141.713,141.564,141.645,1565299999.0
2006-05-12 02:45:00,141.66,141.847,141.648,141.82,1323899999.0
2006-05-12 03:00:00,141.81,141.839,141.688,141.7,1536099998.0
2006-05-12 03:15:00,141.699,141.757,141.553,141.618,1762700006.0
2006-05-12 03:30:00,141.61,141.644,141.555,141.593,1312799995.0
2006-05-12 03:45:00,141.586,141.65,141.547,141.599,1144100009.0
2006-05-12 04:00:00,141.595,141.64,141.554,141.64,1385599990.0
2006-05-12 04:15:00,141.639,141.721,141.636,141.681,1184999999.0
2006-05-12 04:30:00,141.69,141.697,141.642,141.697,1329900000.0
2006-05-12 04:45:00,141.694,141.737,141.686,141.73,1252699996.0
2006-05-12 05:00:00,141.727,141.728,141.668,141.691,1256600003.0
2006-05-12 05:15:00,141.692,141.701,141.65,141.674,1253300001.0
2006-05-12 05:30:00,141.66,141.705,141.639,141.65,1319800002.0
2006-05-12 05:45:00,141.648,141.701,141.633,141.654,1418600000.0
2006-05-12 06:00:00,141.644,141.688,141.597,141.653,1227300006.0
2006-05-12 06:15:00,141.66,141.672,141.61,141.621,1476899992.0
2006-05-12 06:30:00,141.609,141.655,141.597,141.626,1503199999.0
2006-05-12 06:45:00,141.623,141.656,141.576,141.64,1378899991.0
2006-05-12 07:00:00,141.643,141.7,141.631,141.677,1470599992.0
2006-05-12 07:15:00,141.67,141.73,141.598,141.598,1244399997.0
2006-05-12 07:30:00,141.58,141.623,141.554,141.605,1525100004.0
2006-05-12 07:45:00,141.603,141.69,141.6,141.679,1130100003.0
2006-05-12 08:00:00,141.661,141.701,141.631,141.685,1331899996.0
2006-05-12 08:15:00,141.678,141.711,141.587,141.653,1461799992.0
2006-05-12 08:30:00,141.653,141.684,141.62,141.664,1601299999.0
2006-05-12 08:45:00,141.666,141.741,141.637,141.662,1529799996.0
2006-05-12 09:00:00,141.647,141.711,141.588,141.622,1444199996.0
2006-05-12 09:15:00,141.625,141.664,141.426,141.571,1561400010.0
2006-05-12 09:30:00,141.562,141.583,141.441,141.53,1665799988.0
2006-05-12 09:45:00,141.529,141.563,141.449,141.474,1435499995.0
2006-05-12 10:00:00,141.466,141.492,141.4,141.443,1365300004.0
2006-05-12 10:15:00,141.453,141.616,141.453,141.525,1776100002.0
2006-05-12 10:30:00,141.525,141.552,141.44,141.441,1575600004.0
2006-05-12 10:45:00,141.436,141.518,141.367,141.379,1264600002.0
2006-05-12 11:00:00,141.388,141.418,141.225,141.257,1539399988.0
2006-05-12 11:15:00,141.237,141.276,141.174,141.194,1374299997.0
2006-05-12 11:30:00,141.189,141.607,141.168,141.555,1675400004.0
2006-05-12 11:45:00,141.557,141.594,141.41,141.54,1690099991.0
2006-05-12 12:00:00,141.547,141.619,141.482,141.582,1516399994.0
2006-05-12 12:15:00,141.577,141.595,141.499,141.548,1623900004.0
2006-05-12 12:30:00,141.553,141.58,141.367,141.405,1498400002.0
2006-05-12 12:45:00,141.427,141.525,141.417,141.463,1407700001.0
2006-05-12 13:00:00,141.477,141.517,141.473,141.503,1248299996.0
2006-05-12 13:15:00,141.5,141.537,141.442,141.454,1604199990.0
2006-05-12 13:30:00,141.456,141.493,141.432,141.477,1492700005.0
2006-05-12 13:45:00,141.474,141.508,141.397,141.447,1349300005.0
2006-05-12 14:00:00,141.446,141.579,141.434,141.525,1390700002.0
2006-05-12 14:15:00,141.508,141.583,141.349,141.349,1609800001.0
2006-05-12 14:30:00,141.352,141.666,141.352,141.47,1594499994.0
2006-05-12 14:45:00,141.468,141.612,141.411,141.554,1738999993.0
2006-05-12 15:00:00,141.559,141.644,141.491,141.523,1795399995.0
2006-05-12 15:15:00,141.542,141.757,141.485,141.755,1511700003.0
2006-05-12 15:30:00,141.74,141.764,141.631,141.633,1638099994.0
2006-05-12 15:45:00,141.646,141.669,141.513,141.663,1421299989.0
2006-05-12 16:00:00,141.713,141.871,141.713,141.759,1547600000.0
2006-05-12 16:15:00,141.743,142.116,141.729,142.116,1352499992.0
2006-05-12 16:30:00,142.172,142.371,142.125,142.142,1622800006.0
2006-05-12 16:45:00,142.161,142.306,142.128,142.267,1348500007.0
2006-05-12 17:00:00,142.275,142.328,142.05,142.082,1492700001.0
2006-05-12 17:15:00,142.071,142.328,142.067,142.279,1515499993.0
2006-05-12 17:30:00,142.274,142.282,142.128,142.205,1415700005.0
2006-05-12 17:45:00,142.207,142.351,142.148,142.35,1633100002.0
2006-05-12 18:00:00,142.363,142.414,142.303,142.337,19314199981.0
2006-05-12 18:15:00,142.331,142.369,142.114,142.123,15388199963.0
2006-05-12 18:30:00,142.111,142.23,142.111,142.201,11173499973.0
2006-05-12 18:45:00,142.2,142.323,142.192,142.253,9336799995.0
2006-05-12 19:00:00,142.254,142.285,142.074,142.09,7407400020.0
2006-05-12 19:15:00,142.077,142.132,142.031,142.038,8745499977.0
2006-05-12 19:30:00,142.036,142.138,142.03,142.128,8585300004.0
2006-05-12 19:45:00,142.125,142.189,142.033,142.044,5927399988.0
2006-05-12 20:00:00,142.052,142.176,142.044,142.175,6870699983.0
2006-05-12 20:15:00,142.188,142.229,142.089,142.151,7431599994.0
2006-05-12 20:30:00,142.152,142.22,142.137,142.165,11270199974.0
2006-05-12 20:45:00,142.166,142.179,142.115,142.124,11198499978.0
2006-05-12 21:00:00,142.129,142.174,142.111,142.159,8643800009.0
2006-05-12 21:15:00,142.157,142.21,142.145,142.197,8280200002.0
2006-05-12 21:30:00,142.192,142.215,142.112,142.149,4275700002.0
2006-05-12 21:45:00,142.161,142.261,142.148,142.244,2364099992.0
2006-05-12 22:00:00,142.243,142.316,142.213,142.245,2865799983.0
2006-05-12 22:15:00,142.247,142.256,142.169,142.225,2583799995.0
2006-05-12 22:30:00,142.222,142.24,142.135,142.172,3139299989.0
2006-05-12 22:45:00,142.175,142.183,142.066,142.14,2730200008.0
2006-05-14 23:00:00,142.16,142.16,142.147,142.155,952599996.0
2006-05-14 23:15:00,142.155,142.16,142.145,142.16,1099399999.0
2006-05-14 23:30:00,142.16,142.16,141.689,141.725,1228099997.0
2006-05-14 23:45:00,141.73,141.942,141.73,141.92,1028400001.0
2006-05-15 00:00:00,141.91,142.003,141.9,142.003,1191899993.0
2006-05-15 00:15:00,142.016,142.016,141.905,141.913,1316299993.0
2006-05-15 00:30:00,141.913,141.946,141.869,141.909,1524699999.0
2006-05-15 00:45:00,141.915,141.986,141.851,141.984,1236599999.0
2006-05-15 01:00:00,141.983,142.024,141.924,141.99,1492099988.0
2006-05-15 01:15:00,141.998,142.004,141.956,141.995,1535199988.0
2006-05-15 01:30:00,141.997,142.017,141.97,141.988,1550499997.0
2006-05-15 01:45:00,141.993,142.058,141.993,142.01,1699299986.0
2006-05-15 02:00:00,141.998,142.023,141.889,141.892,1391299998.0
2006-05-15 02:15:00,141.9,142.01,141.895,141.895,1711400005.0
2006-05-15 02:30:00,141.877,141.985,141.816,141.981,1626699995.0
2006-05-15 02:45:00,141.978,142.02,141.955,141.993,1700299986.0
2006-05-15 03:00:00,141.99,141.99,141.855,141.92,1230300002.0
2006-05-15 03:15:00,141.924,141.938,141.593,141.597,1296899992.0
2006-05-15 03:30:00,141.582,141.796,141.582,141.784,1372700006.0
2006-05-15 03:45:00,141.792,141.792,141.646,141.669,1298000000.0
2006-05-15 04:00:00,141.657,141.659,141.544,141.594,1393699987.0
2006-05-15 04:15:00,141.596,141.629,141.553,141.608,1373699995.0
2006-05-15 04:30:00,141.622,141.625,141.57,141.62,1233499993.0
2006-05-15 04:45:00,141.629,141.649,141.57,141.629,1391199988.0
2006-05-15 05:00:00,141.627,141.693,141.608,141.651,1287400003.0
2006-05-15 05:15:00,141.656,141.684,141.635,141.669,1170800001.0
2006-05-15 05:30:00,141.668,141.706,141.641,141.697,1154899988.0
2006-05-15 05:45:00,141.695,141.71,141.674,141.697,1217399993.0
2006-05-15 06:00:00,141.686,141.704,141.655,141.68,1444499992.0
2006-05-15 06:15:00,141.682,141.686,141.586,141.604,1300200005.0
2006-05-15 06:30:00,141.602,141.602,141.548,141.56,1371699993.0
2006-05-15 06:45:00,141.554,141.576,141.512,141.556,1514600007.0
2006-05-15 07:00:00,141.552,141.695,141.542,141.675,1452399997.0
2006-05-15 07:15:00,141.666,141.687,141.611,141.666,1242899996.0
2006-05-15 07:30:00,141.663,141.706,141.607,141.698,1543699995.0
2006-05-15 07:45:00,141.686,141.713,141.66,141.705,1400999998.0
2006-05-15 08:00:00,141.702,141.738,141.656,141.726,1549400008.0
2006-05-15 08:15:00,141.719,141.767,141.694,141.71,1606999995.0
2006-05-15 08:30:00,141.699,141.718,141.596,141.658,1496599993.0
2006-05-15 08:45:00,141.651,141.659,141.477,141.49,1273999992.0
2006-05-15 09:00:00,141.471,141.484,141.395,141.401,1382900009.0
2006-05-15 09:15:00,141.404,141.46,141.393,141.455,1436600000.0
2006-05-15 09:30:00,141.455,141.469,141.239,141.261,1428599996.0
2006-05-15 09:45:00,141.259,141.343,141.163,141.343,1388100004.0
2006-05-15 10:00:00,141.363,141.659,141.356,141.525,1582399998.0
2006-05-15 10:15:00,141.526,141.747,141.521,141.601,1478100001.0
2006-05-15 10:30:00,141.617,141.663,141.47,141.47,1749899997.0
2006-05-15 10:45:00,141.476,141.727,141.47,141.708,1478899998.0
2006-05-15 11:00:00,141.694,141.705,141.476,141.489,1392799990.0
2006-05-15 11:15:00,141.489,141.494,141.368,141.381,1550900001.0
2006-05-15 11:30:00,141.367,141.367,141.178,141.308,1523000002.0
2006-05-15 11:45:00,141.31,141.359,141.002,141.146,1712999991.0
2006-05-15 12:00:00,141.147,141.247,141.141,141.185,1395099989.0
2006-05-15 12:15:00,141.173,141.236,141.102,141.218,1264999997.0
2006-05-15 12:30:00,141.208,141.359,141.174,141.323,1311499996.0
2006-05-15 12:45:00,141.334,141.357,141.266,141.276,1355699995.0
2006-05-15 13:00:00,141.277,141.429,141.241,141.387,1545699993.0
2006-05-15 13:15:00,141.376,141.413,141.284,141.296,1365700001.0
2006-05-15 13:30:00,141.29,141.3,141.229,141.278,1334899991.0
2006-05-15 13:45:00,141.275,141.334,141.261,141.294,1149399994.0
2006-05-15 14:00:00,141.303,141.415,141.27,141.3,1487099995.0
2006-05-15 14:15:00,141.3,141.313,141.214,141.304,1648799989.0
2006-05-15 14:30:00,141.323,141.341,141.181,141.33,1842499989.0
2006-05-15 14:45:00,141.316,141.317,141.237,141.279,1607699996.0
2006-05-15 15:00:00,141.283,141.49,141.283,141.488,1612399997.0
2006-05-15 15:15:00,141.475,141.491,141.352,141.435,1497899991.0
2006-05-15 15:30:00,141.428,141.473,141.379,141.404,1432099999.0
2006-05-15 15:45:00,141.411,141.433,141.32,141.398,1179799991.0
2006-05-15 16:00:00,141.421,141.495,141.381,141.434,1564299993.0
2006-05-15 16:15:00,141.447,141.486,141.42,141.427,1653799998.0
2006-05-15 16:30:00,141.436,141.491,141.371,141.471,1338400004.0
2006-05-15 16:45:00,141.482,141.54,141.354,141.469,1583799998.0
2006-05-15 17:00:00,141.463,141.487,141.212,141.305,1498700002.0
2006-05-15 17:15:00,141.293,141.317,141.201,141.224,1605699996.0
2006-05-15 17:30:00,141.239,141.337,141.239,141.313,1276199997.0
2006-05-15 17:45:00,141.322,141.354,141.263,141.335,1209699994.0
2006-05-15 18:00:00,141.319,141.387,141.28,141.365,17674799972.0
2006-05-15 18:15:00,141.365,141.378,141.223,141.26,16606900025.0
2006-05-15 18:30:00,141.255,141.265,141.133,141.138,11674499985.0
2006-05-15 18:45:00,141.131,141.258,141.093,141.258,9998799975.0
2006-05-15 19:00:00,141.257,141.317,141.17,141.213,7735499999.0
2006-05-15 19:15:00,141.207,141.254,141.151,141.151,8623700000.0
2006-05-15 19:30:00,141.144,141.16,140.964,140.987,8243600003.0
2006-05-15 19:45:00,141.004,141.285,141.004,141.265,5609399994.0
2006-05-15 20:00:00,141.275,141.317,141.147,141.168,6800500012.0
2006-05-15 20:15:00,141.165,141.183,141.124,141.171,7707499966.0
2006-05-15 20:30:00,141.176,141.237,141.13,141.159,11119699989.0
2006-05-15 20:45:00,141.163,141.197,141.112,141.152,11095499971.0
2006-05-15 21:00:00,141.158,141.214,141.145,141.184,9075800012.0
2006-05-15 21:15:00,141.176,141.181,141.13,141.135,8415799995.0
2006-05-15 21:30:00,141.129,141.137,141.053,141.119,4024399998.0
2006-05-15 21:45:00,141.12,141.17,141.073,141.09,2544899987.0
2006-05-15 22:00:00,141.087,141.211,141.028,141.211,2726799998.0
2006-05-15 22:15:00,141.219,141.323,141.213,141.314,2599999989.0
2006-05-15 22:30:00,141.306,141.354,141.275,141.327,3627100003.0
2006-05-15 22:45:00,141.327,141.346,141.249,141.33,2423299989.0
2006-05-15 23:00:00,141.35,141.47,141.284,141.394,1580399999.0
2006-05-15 23:15:00,141.407,141.414,141.221,141.278,1404599986.0
2006-05-15 23:30:00,141.28,141.315,141.215,141.315,1309700000.0
2006-05-15 23:45:00,141.312,141.372,141.279,141.359,1386100004.0
2006-05-16 00:00:00,141.376,141.661,141.359,141.603,1166200001.0
2006-05-16 00:15:00,141.603,141.615,141.519,141.53,1205099995.0
2006-05-16 00:30:00,141.533,141.62,141.527,141.617,1301600006.0
2006-05-16 00:45:00,141.62,141.685,141.529,141.529,1701300006.0
2006-05-16 01:00:00,141.521,141.542,141.385,141.387,1424199994.0
2006-05-16 01:15:00,141.394,141.521,141.373,141.469,1693799993.0
2006-05-16 01:30:00,141.461,141.713,141.441,141.662,1505399997.0
2006-05-16 01:45:00,141.654,141.673,141.594,141.667,1396699990.0
2006-05-16 02:00:00,141.663,141.668,141.488,141.514,1282599996.0
2006-05-16 02:15:00,141.52,141.581,141.315,141.315,1665100000.0
2006-05-16 02:30:00,141.323,141.433,141.323,141.39,1440800004.0
2006-05-16 02:45:00,141.389,141.457,141.368,141.449,1416700002.0
2006-05-16 03:00:00,141.448,141.591,141.405,141.591,1549099992.0
2006-05-16 03:15:00,141.592,141.615,141.442,141.442,1403700000.0
2006-05-16 03:30:00,141.435,141.453,141.36,141.365,1271800005.0
2006-05-16 03:45:00,141.355,141.363,141.224,141.277,1592900008.0
2006-05-16 04:00:00,141.28,141.306,141.237,141.302,1595400001.0
2006-05-16 04:15:00,141.297,141.348,141.295,141.311,1281699998.0
2006-05-16 04:30:00,141.319,141.319,141.26,141.29,1075099999.0
2006-05-16 04:45:00,141.282,141.357,141.28,141.343,1126600002.0
2006-05-16 05:00:00,141.344,141.347,141.306,141.319,2004400004.0
2006-05-16 05:15:00,141.334,141.338,141.166,141.227,1739999995.0
2006-05-16 05:30:00,141.22,141.22,141.114,141.127,1412699992.0
2006-05-16 05:45:00,141.132,141.231,141.118,141.175,1472599999.0
2006-05-16 06:00:00,141.17,141.36,141.168,141.289,1407299994.0
2006-05-16 06:15:00,141.289,141.289,141.115,141.115,1346000001.0
2006-05-16 06:30:00,141.107,141.204,141.102,141.167,1518499995.0
2006-05-16 06:45:00,141.165,141.229,141.098,141.125,1420599995.0
2006-05-16 07:00:00,141.13,141.13,140.829,140.886,1524500000.0
2006-05-16 07:15:00,140.88,140.97,140.868,140.958,1616700010.0
2006-05-16 07:30:00,140.951,141.023,140.856,140.86,1560699997.0
2006-05-16 07:45:00,140.858,141.109,140.858,141.074,1456399991.0
2006-05-16 08:00:00,141.067,141.264,141.043,141.215,1377799996.0
2006-05-16 08:15:00,141.208,141.279,141.072,141.086,1754799989.0
2006-05-16 08:30:00,141.087,141.112,141.04,141.04,1580899995.0
2006-05-16 08:45:00,141.031,141.145,140.997,141.14,1440200004.0
2006-05-16 09:00:00,141.125,141.254,141.094,141.24,1318799997.0
2006-05-16 09:15:00,141.243,141.354,141.221,141.29,1407599987.0
2006-05-16 09:30:00,141.287,141.478,141.287,141.446,1647000002.0
2006-05-16 09:45:00,141.456,141.527,141.222,141.338,1238799997.0
2006-05-16 10:00:00,141.339,141.375,141.293,141.313,1525399998.0
2006-05-16 10:15:00,141.321,141.39,141.319,141.375,1607699993.0
2006-05-16 10:30:00,141.37,141.387,141.246,141.249,1590400002.0
2006-05-16 10:45:00,141.266,141.487,141.266,141.481,1415400002.0
2006-05-16 11:00:00,141.401,141.401,141.142,141.176,1434299993.0
2006-05-16 11:15:00,141.173,141.177,140.978,141.036,1564299995.0
2006-05-16 11:30:00,141.033,141.106,141.026,141.095,1508199999.0
2006-05-16 11:45:00,141.095,141.341,141.085,141.316,1505099994.0
2006-05-16 12:00:00,141.32,141.402,141.307,141.388,1455700003.0
2006-05-16 12:15:00,141.386,141.456,141.316,141.316,1393699990.0
2006-05-16 12:30:00,141.307,141.325,141.257,141.288,1365500004.0
2006-05-16 12:45:00,141.303,141.372,141.282,141.356,1402400006.0
2006-05-16 13:00:00,141.361,141.442,141.34,141.41,1249399990.0
2006-05-16 13:15:00,141.409,141.445,141.254,141.316,1302299996.0
2006-05-16 13:30:00,141.332,141.355,141.276,141.315,1529099994.0
2006-05-16 13:45:00,141.312,141.352,141.261,141.29,1151899989.0
2006-05-16 14:00:00,141.287,141.306,141.237,141.306,1372299996.0
2006-05-16 14:15:00,141.307,141.353,141.271,141.33,1333899997.0
2006-05-16 14:30:00,141.325,141.452,141.284,141.333,1183599995.0
2006-05-16 14:45:00,141.313,141.36,141.23,141.26,1502000001.0
2006-05-16 15:00:00,141.269,141.349,141.238,141.333,1744499992.0
2006-05-16 15:15:00,141.34,141.564,141.185,141.52,1369199990.0
2006-05-16 15:30:00,141.512,141.533,141.434,141.466,1475499994.0
2006-05-16 15:45:00,141.468,141.522,141.381,141.42,1321599990.0
2006-05-16 16:00:00,141.418,141.422,141.338,141.422,1261500000.0
2006-05-16 16:15:00,141.432,141.509,141.409,141.433,1359299995.0
2006-05-16 16:30:00,141.446,141.468,141.403,141.436,1567099998.0
2006-05-16 16:45:00,141.449,141.531,141.382,141.428,1244399990.0
2006-05-16 17:00:00,141.4,141.437,141.232,141.239,1524399997.0
2006-05-16 17:15:00,141.241,141.243,141.053,141.067,1405099995.0
2006-05-16 17:30:00,141.079,141.112,140.978,140.997,1543000004.0
2006-05-16 17:45:00,141.008,141.074,141.008,141.05,1347800002.0
2006-05-16 18:00:00,141.049,141.141,141.041,141.102,19466599966.0
2006-05-16 18:15:00,141.101,141.116,141.044,141.08,16371099945.0
2006-05-16 18:30:00,141.072,141.122,141.048,141.111,10699299991.0
2006-05-16 18:45:00,141.107,141.131,141.079,141.105,10083099993.0
2006-05-16 19:00:00,141.094,141.124,141.058,141.071,7457599981.0
2006-05-16 19:15:00,141.065,141.13,141.065,141.122,8761999992.0
2006-05-16 19:30:00,141.127,141.134,141.059,141.06,8732299978.0
2006-05-16 19:45:00,141.062,141.098,141.041,141.098,7018899997.0
2006-05-16 20:00:00,141.113,141.132,141.076,141.115,6496699987.0
2006-05-16 20:15:00,141.125,141.142,141.068,141.109,7464099973.0
2006-05-16 20:30:00,141.109,141.139,141.074,141.099,10548000011.0
2006-05-16 20:45:00,141.105,141.153,141.08,141.139,11052399977.0
2006-05-16 21:00:00,141.141,141.141,141.047,141.08,8906099998.0
2006-05-16 21:15:00,141.08,141.082,141.027,141.027,8317599995.0
2006-05-16 21:30:00,141.023,141.074,141.021,141.039,4209299987.0
2006-05-16 21:45:00,141.04,141.085,141.033,141.08,2410599991.0
2006-05-16 22:00:00,141.083,141.129,141.076,141.1,2736299998.0
2006-05-16 22:15:00,141.103,141.14,141.102,141.12,3131400005.0
2006-05-16 22:30:00,141.123,141.129,141.08,141.094,3372699993.0
2006-05-16 22:45:00,141.101,141.119,141.066,141.1,2472299991.0
2006-05-16 23:00:00,141.12,141.12,140.943,141.029,1797700009.0
2006-05-16 23:15:00,141.01,141.04,140.964,140.994,1399999992.0
2006-05-16 23:30:00,140.988,141.078,140.937,141.025,1726999994.0
2006-05-16 23:45:00,141.033,141.098,141.007,141.035,1512699996.0
2006-05-17 00:00:00,141.025,141.04,140.958,140.973,1337600005.0
2006-05-17 00:15:00,140.975,140.987,140.925,140.94,1346500000.0
2006-05-17 00:30:00,140.93,140.96,140.891,140.946,1695699993.0
2006-05-17 00:45:00,140.949,141.04,140.926,141.028,1232499996.0
2006-05-17 01:00:00,141.019,141.049,140.921,140.944,1451999991.0
2006-05-17 01:15:00,140.936,141.064,140.924,141.055,1341200001.0
2006-05-17 01:30:00,141.06,141.1,141.03,141.065,1542299997.0
2006-05-17 01:45:00,141.075,141.083,141.021,141.074,1248799999.0
2006-05-17 02:00:00,141.068,141.078,140.905,140.914,1434399999.0
2006-05-17 02:15:00,140.892,140.923,140.564,140.644,1341900000.0
2006-05-17 02:30:00,140.66,140.786,140.612,140.734,1351599996.0
2006-05-17 02:45:00,140.717,140.756,140.596,140.729,1415100003.0
2006-05-17 03:00:00,140.74,140.751,140.596,140.639,1407499994.0
2006-05-17 03:15:00,140.643,140.747,140.629,140.72,1734199994.0
2006-05-17 03:30:00,140.718,140.754,140.705,140.736,1014899996.0
2006-05-17 03:45:00,140.74,140.823,140.739,140.756,1280599998.0
2006-05-17 04:00:00,140.758,140.846,140.758,140.803,1177000001.0
2006-05-17 04:15:00,140.802,140.847,140.786,140.786,1494099997.0
2006-05-17 04:30:00,140.791,140.795,140.724,140.738,1504100007.0
2006-05-17 04:45:00,140.737,140.751,140.714,140.715,1577000008.0
2006-05-17 05:00:00,140.717,140.749,140.673,140.732,1459799994.0
2006-05-17 05:15:00,140.735,140.769,140.716,140.769,1432999999.0
2006-05-17 05:30:00,140.759,140.921,140.75,140.909,1467900001.0
2006-05-17 05:45:00,140.909,140.942,140.84,140.877,1546999998.0
2006-05-17 06:00:00,140.879,140.911,140.842,140.907,1402400001.0
2006-05-17 06:15:00,140.905,140.905,140.852,140.854,1184600001.0
2006-05-17 06:30:00,140.854,140.895,140.836,140.867,1581299998.0
2006-05-17 06:45:00,140.862,140.928,140.848,140.928,1518999998.0
2006-05-17 07:00:00,140.933,140.933,140.856,140.902,1617199994.0
2006-05-17 07:15:00,140.898,140.977,140.891,140.93,1442199993.0
2006-05-17 07:30:00,140.933,140.964,140.904,140.917,1413500005.0
2006-05-17 07:45:00,140.913,140.956,140.845,140.864,1210800002.0
2006-05-17 08:00:00,140.857,140.884,140.783,140.863,1274499988.0
2006-05-17 08:15:00,140.863,140.9,140.807,140.9,1768000005.0
2006-05-17 08:30:00,140.902,140.98,140.89,140.908,1794600001.0
2006-05-17 08:45:00,140.898,140.948,140.853,140.904,1694799992.0
2006-05-17 09:00:00,140.903,140.906,140.633,140.66,1576800000.0
2006-05-17 09:15:00,140.664,140.728,140.617,140.679,1807299992.0
2006-05-17 09:30:00,140.685,140.745,140.684,140.735,1639499996.0
2006-05-17 09:45:00,140.749,140.85,140.726,140.782,1309999991.0
2006-05-17 10:00:00,140.755,140.799,140.697,140.78,1409599998.0
2006-05-17 10:15:00,140.78,140.819,140.731,140.75,1596999994.0
2006-05-17 10:30:00,140.754,140.827,140.744,140.816,1388100007.0
2006-05-17 10:45:00,140.818,140.861,140.721,140.815,1555700001.0
2006-05-17 11:00:00,140.809,140.851,140.735,140.812,1544799992.0
2006-05-17 11:15:00,140.781,140.868,140.757,140.799,1515899997.0
2006-05-17 11:30:00,140.81,140.817,140.739,140.784,1417000000.0
2006-05-17 11:45:00,140.779,140.835,140.744,140.795,1494299994.0
2006-05-17 12:00:00,140.797,140.835,140.783,140.799,1341799998.0
2006-05-17 12:15:00,140.797,141.02,140.797,140.967,1534800003.0
2006-05-17 12:30:00,140.957,140.957,140.825,140.825,1210000005.0
2006-05-17 12:45:00,140.829,140.844,140.737,140.76,1322900002.0
2006-05-17 13:00:00,140.757,140.775,140.723,140.745,1602400000.0
2006-05-17 13:15:00,140.745,140.793,140.725,140.78,1306000001.0
2006-05-17 13:30:00,140.778,140.922,140.762,140.922,1343600001.0
2006-05-17 13:45:00,140.916,140.919,140.795,140.814,1309999996.0
2006-05-17 14:00:00,140.831,140.878,140.787,140.855,1422400005.0
2006-05-17 14:15:00,140.852,140.934,140.847,140.902,1436499992.0
2006-05-17 14:30:00,140.875,140.912,140.709,140.811,1589099988.0
2006-05-17 14:45:00,140.801,140.878,140.775,140.776,1668499993.0
2006-05-17 15:00:00,140.794,140.798,140.686,140.727,1577600005.0
2006-05-17 15:15:00,140.705,140.71,140.48,140.519,1362799992.0
2006-05-17 15:30:00,140.517,140.662,140.46,140.551,1288599995.0
2006-05-17 15:45:00,140.561,140.602,140.364,140.39,1336400005.0
2006-05-17 16:00:00,140.374,140.565,140.363,140.546,1452800001.0
2006-05-17 16:15:00,140.559,140.568,140.334,140.343,1794400001.0
2006-05-17 16:30:00,140.349,140.377,140.185,140.343,1846699994.0
2006-05-17 16:45:00,140.352,140.41,140.265,140.368,1537300004.0
2006-05-17 17:00:00,140.366,140.369,140.279,140.349,1526700000.0
2006-05-17 17:15:00,140.34,140.583,140.331,140.583,1575399998.0
2006-05-17 17:30:00,140.598,140.6,140.464,140.503,1325799999.0
2006-05-17 17:45:00,140.514,140.696,140.481,140.683,1534099995.0
2006-05-17 18:00:00,140.718,140.95,140.697,140.727,19306799952.0
2006-05-17 18:15:00,140.727,140.775,140.66,140.775,15989799963.0
2006-05-17 18:30:00,140.782,140.902,140.756,140.8,11212799983.0
2006-05-17 18:45:00,140.793,140.818,140.701,140.737,9746700004.0
2006-05-17 19:00:00,140.737,140.805,140.703,140.718,7471000001.0
2006-05-17 19:15:00,140.715,140.744,140.64,140.715,8941399970.0
2006-05-17 19:30:00,140.716,140.805,140.671,140.783,9366899994.0
2006-05-17 19:45:00,140.784,140.818,140.725,140.785,6514600013.0
2006-05-17 20:00:00,140.785,140.867,140.755,140.823,7126200001.0
2006-05-17 20:15:00,140.821,140.994,140.739,140.98,7799600012.0
2006-05-17 20:30:00,140.991,141.481,140.985,141.458,10946400012.0
2006-05-17 20:45:00,141.46,141.46,141.339,141.417,10937599979.0
2006-05-17 21:00:00,141.415,141.443,141.364,141.41,8094799991.0
2006-05-17 21:15:00,141.411,141.464,141.362,141.38,8041500014.0
2006-05-17 21:30:00,141.377,141.44,141.353,141.426,4189099992.0
2006-05-17 21:45:00,141.43,141.477,141.397,141.43,2253799992.0
2006-05-17 22:00:00,141.437,141.499,141.407,141.462,2632500007.0
2006-05-17 22:15:00,141.46,141.504,141.402,141.446,2604900003.0
2006-05-17 22:30:00,141.44,141.45,141.36,141.387,3516199988.0
2006-05-17 22:45:00,141.391,141.447,141.375,141.388,2555399992.0
2006-05-17 23:00:00,141.41,141.419,141.273,141.297,1748999996.0
2006-05-17 23:15:00,141.31,141.532,141.226,141.489,1776400001.0
2006-05-17 23:30:00,141.482,141.516,141.397,141.41,1076100006.0
2006-05-17 23:45:00,141.386,141.478,141.329,141.461,1548299997.0
2006-05-18 00:00:00,141.472,141.599,141.472,141.582,1349600002.0
2006-05-18 00:15:00,141.584,141.628,141.469,141.478,1370499999.0
2006-05-18 00:30:00,141.468,141.468,141.414,141.419,1660999998.0
2006-05-18 00:45:00,141.418,141.424,141.258,141.323,1323099996.0
2006-05-18 01:00:00,141.326,141.334,141.258,141.306,1413400003.0
2006-05-18 01:15:00,141.316,141.316,141.174,141.228,1698599991.0
2006-05-18 01:30:00,141.238,141.452,141.223,141.432,1398499997.0
2006-05-18 01:45:00,141.433,141.543,141.41,141.47,1518399998.0
2006-05-18 02:00:00,141.454,141.46,141.254,141.327,1503599997.0
2006-05-18 02:15:00,141.335,141.395,141.179,141.22,1545399997.0
2006-05-18 02:30:00,141.22,141.304,141.182,141.21,1648099997.0
2006-05-18 02:45:00,141.23,141.333,141.224,141.29,1365700007.0
2006-05-18 03:00:00,141.305,141.316,141.238,141.275,1363499998.0
2006-05-18 03:15:00,141.275,141.28,141.173,141.216,1451700001.0
2006-05-18 03:30:00,141.215,141.239,141.148,141.165,1466199997.0
2006-05-18 03:45:00,141.175,141.193,141.131,141.167,1295999999.0
2006-05-18 04:00:00,141.176,141.201,141.15,141.192,1564899991.0
2006-05-18 04:15:00,141.196,141.295,141.193,141.251,1438800005.0
2006-05-18 04:30:00,141.259,141.323,141.183,141.19,1438400000.0
2006-05-18 04:45:00,141.189,141.279,141.189,141.262,1113399996.0
2006-05-18 05:00:00,141.26,141.271,141.217,141.217,1287899995.0
2006-05-18 05:15:00,141.217,141.24,141.177,141.232,1437000000.0
2006-05-18 05:30:00,141.228,141.236,141.125,141.128,1075600000.0
2006-05-18 05:45:00,141.125,141.163,141.075,141.085,1379699999.0
2006-05-18 06:00:00,141.068,141.161,141.06,141.118,1698100002.0
2006-05-18 06:15:00,141.12,141.128,141.064,141.122,1549399998.0
2006-05-18 06:30:00,141.118,141.133,141.048,141.065,1409999994.0
2006-05-18 06:45:00,141.072,141.098,141.048,141.077,1689599994.0
2006-05-18 07:00:00,141.083,141.167,141.07,141.163,1498800001.0
2006-05-18 07:15:00,141.16,141.175,141.136,141.158,1169100003.0
2006-05-18 07:30:00,141.151,141.191,141.136,141.169,1384299997.0
2006-05-18 07:45:00,141.169,141.247,141.159,141.203,1516300007.0
2006-05-18 08:00:00,141.191,141.205,141.113,141.13,1299199996.0
2006-05-18 08:15:00,141.126,141.169,141.067,141.162,1402599998.0
2006-05-18 08:30:00,141.164,141.175,141.081,141.145,1366200000.0
2006-05-18 08:45:00,141.142,141.186,141.082,141.185,1327799996.0
2006-05-18 09:00:00,141.184,141.29,141.178,141.264,1377900002.0
2006-05-18 09:15:00,141.265,141.408,141.248,141.408,1444299996.0
2006-05-18 09:30:00,141.393,141.431,141.337,141.365,1443500006.0
2006-05-18 09:45:00,141.365,141.509,141.36,141.488,1557499987.0
2006-05-18 10:00:00,141.482,141.564,141.474,141.552,1645600006.0
2006-05-18 10:15:00,141.555,141.662,141.526,141.57,1327499995.0
2006-05-18 10:30:00,141.565,141.582,141.471,141.535,1733799991.0
2006-05-18 10:45:00,141.537,141.54,141.438,141.513,1381400004.0
2006-05-18 11:00:00,141.522,141.574,141.492,141.52,1485299998.0
2006-05-18 11:15:00,141.515,141.53,141.439,141.44,1549799994.0
2006-05-18 11:30:00,141.437,141.544,141.422,141.515,1484600002.0
2006-05-18 11:45:00,141.516,141.572,141.501,141.556,1506499996.0
2006-05-18 12:00:00,141.56,141.573,141.481,141.487,1660600001.0
2006-05-18 12:15:00,141.492,141.565,141.482,141.539,1247099998.0
2006-05-18 12:30:00,141.539,141.62,141.51,141.579,1461999999.0
2006-05-18 12:45:00,141.602,141.772,141.602,141.728,1494999998.0
2006-05-18 13:00:00,141.735,141.837,141.691,141.837,1451300002.0
2006-05-18 13:15:00,141.85,141.924,141.831,141.892,1686599997.0
2006-05-18 13:30:00,141.887,141.956,141.874,141.897,1432899995.0
2006-05-18 13:45:00,141.905,141.941,141.839,141.86,1183899992.0
2006-05-18 14:00:00,141.864,141.965,141.853,141.913,1390099997.0
2006-05-18 14:15:00,141.913,141.943,141.831,141.849,1249700004.0
2006-05-18 14:30:00,141.854,141.925,141.806,141.925,1603400009.0
2006-05-18 14:45:00,141.915,141.996,141.854,141.897,1241399997.0
2006-05-18 15:00:00,141.914,141.92,141.791,141.82,1765299985.0
2006-05-18 15:15:00,141.815,141.864,141.726,141.854,1516800003.0
2006-05-18 15:30:00,141.814,141.827,141.61,141.731,1600399992.0
2006-05-18 15:45:00,141.73,141.829,141.631,141.77,1528700000.0
2006-05-18 16:00:00,141.787,141.849,141.649,141.762,1482899996.0
2006-05-18 16:15:00,141.736,141.781,141.696,141.724,1424100008.0
2006-05-18 16:30:00,141.727,141.748,141.622,141.63,1530999997.0
2006-05-18 16:45:00,141.647,141.677,141.552,141.66,1720699987.0
2006-05-18 17:00:00,141.682,141.878,141.656,141.876,1562799996.0
2006-05-18 17:15:00,141.876,141.897,141.745,141.78,1365300001.0
2006-05-18 17:30:00,141.779,141.872,141.769,141.859,1229700001.0
2006-05-18 17:45:00,141.863,141.925,141.785,141.841,1612800001.0
2006-05-18 18:00:00,141.85,142.196,141.656,142.058,19680399962.0
2006-05-18 18:15:00,142.059,142.212,142.027,142.103,15821699985.0
2006-05-18 18:30:00,142.098,142.15,142.08,142.148,11500599992.0
2006-05-18 18:45:00,142.143,142.155,141.983,142.0,9802099988.0
2006-05-18 19:00:00,141.985,141.999,141.879,141.96,7665699982.0
2006-05-18 19:15:00,141.952,142.021,141.919,142.002,8528600012.0
2006-05-18 19:30:00,142.002,142.035,141.942,142.035,8862099985.0
2006-05-18 19:45:00,142.038,142.054,142.0,142.013,5962499983.0
2006-05-18 20:00:00,142.02,142.112,142.01,142.08,6567799989.0
2006-05-18 20:15:00,142.082,142.144,142.048,142.118,7217899985.0
2006-05-18 20:30:00,142.123,142.144,142.036,142.048,11016099971.0
2006-05-18 20:45:00,142.051,142.197,142.043,142.195,11041700000.0
2006-05-18 21:00:00,142.199,142.305,142.172,142.296,8284199990.0
2006-05-18 21:15:00,142.292,142.337,142.245,142.327,7943199991.0
2006-05-18 21:30:00,142.327,142.346,142.311,142.318,4173199998.0
2006-05-18 21:45:00,142.321,142.362,142.309,142.325,2402800000.0
2006-05-18 22:00:00,142.33,142.389,142.307,142.337,2452799995.0
2006-05-18 22:15:00,142.332,142.332,142.215,142.232,2705399983.0
2006-05-18 22:30:00,142.23,142.374,142.204,142.353,3687600005.0
2006-05-18 22:45:00,142.357,142.414,142.305,142.315,2269399994.0
2006-05-18 23:00:00,142.335,142.428,142.232,142.349,1833799996.0
2006-05-18 23:15:00,142.38,142.518,142.356,142.427,1692300000.0
2006-05-18 23:30:00,142.425,142.453,142.321,142.37,1423500006.0
2006-05-18 23:45:00,142.365,142.413,142.278,142.332,1382600003.0
2006-05-19 00:00:00,142.32,142.39,142.308,142.35,1186899988.0
2006-05-19 00:15:00,142.357,142.435,142.344,142.427,1398799988.0
2006-05-19 00:30:00,142.435,142.493,142.399,142.461,1413099997.0
2006-05-19 00:45:00,142.467,142.527,142.43,142.504,1389200000.0
2006-05-19 01:00:00,142.496,142.51,142.384,142.42,1215000002.0
2006-05-19 01:15:00,142.428,142.428,142.303,142.313,1265900000.0
2006-05-19 01:30:00,142.314,142.358,142.278,142.329,1719599990.0
2006-05-19 01:45:00,142.326,142.341,142.018,142.05,1315600000.0
2006-05-19 02:00:00,142.043,142.206,142.039,142.149,1428400003.0
2006-05-19 02:15:00,142.153,142.237,142.151,142.191,1225899996.0
2006-05-19 02:30:00,142.168,142.256,142.137,142.245,1325899997.0
2006-05-19 02:45:00,142.243,142.313,142.218,142.297,1546700002.0
2006-05-19 03:00:00,142.291,142.305,142.183,142.211,1536199996.0
2006-05-19 03:15:00,142.211,142.221,142.178,142.196,1690599992.0
2006-05-19 03:30:00,142.191,142.222,142.17,142.207,1188799997.0
2006-05-19 03:45:00,142.21,142.306,142.206,142.272,1494299995.0
2006-05-19 04:00:00,142.257,142.327,142.257,142.304,1345200000.0
2006-05-19 04:15:00,142.305,142.411,142.305,142.365,1087700005.0
2006-05-19 04:30:00,142.372,142.477,142.353,142.43,1381399998.0
2006-05-19 04:45:00,142.43,142.486,142.404,142.461,1334199996.0
2006-05-19 05:00:00,142.465,142.499,142.419,142.438,1277900001.0
2006-05-19 05:15:00,142.451,142.451,142.365,142.425,1291499995.0
2006-05-19 05:30:00,142.418,142.607,142.4,142.529,1202900006.0
2006-05-19 05:45:00,142.535,142.561,142.399,142.423,1376599998.0
2006-05-19 06:00:00,142.407,142.45,142.38,142.425,1534899998.0
2006-05-19 06:15:00,142.427,142.427,142.304,142.355,1621200004.0
2006-05-19 06:30:00,142.343,142.389,142.339,142.347,1631300001.0
2006-05-19 06:45:00,142.343,142.428,142.333,142.422,1501499995.0
2006-05-19 07:00:00,142.428,142.446,142.376,142.388,1574200003.0
2006-05-19 07:15:00,142.378,142.415,142.363,142.375,1492000009.0
2006-05-19 07:30:00,142.364,142.387,142.326,142.343,1417300004.0
2006-05-19 07:45:00,142.33,142.378,142.291,142.359,1187299997.0
2006-05-19 08:00:00,142.353,142.359,142.176,142.185,1289500003.0
2006-05-19 08:15:00,142.192,142.272,142.14,142.222,1362100004.0
2006-05-19 08:30:00,142.23,142.251,142.179,142.228,1597599992.0
2006-05-19 08:45:00,142.233,142.272,142.156,142.184,1436299996.0
2006-05-19 09:00:00,142.183,142.183,142.077,142.109,1425599997.0
2006-05-19 09:15:00,142.105,142.134,142.067,142.085,1665900002.0
2006-05-19 09:30:00,142.089,142.485,142.084,142.485,1535900005.0
2006-05-19 09:45:00,142.53,142.848,142.412,142.823,1649599996.0
2006-05-19 10:00:00,142.833,142.858,142.695,142.698,1584400008.0
2006-05-19 10:15:00,142.693,142.827,142.667,142.798,1730500001.0
2006-05-19 10:30:00,142.807,142.844,142.683,142.683,1123399997.0
2006-05-19 10:45:00,142.682,142.792,142.663,142.751,1456299994.0
2006-05-19 11:00:00,142.751,142.786,142.683,142.74,1454100000.0
2006-05-19 11:15:00,142.745,142.825,142.745,142.761,1294900003.0
2006-05-19 11:30:00,142.769,142.835,142.731,142.818,1256799995.0
2006-05-19 11:45:00,142.803,142.861,142.648,142.86,1285500001.0
2006-05-19 12:00:00,142.864,142.874,142.64,142.655,1610700004.0
2006-05-19 12:15:00,142.654,142.681,142.546,142.637,1393099999.0
2006-05-19 12:30:00,142.638,142.767,142.638,142.722,1631099984.0
2006-05-19 12:45:00,142.718,142.718,142.625,142.655,1709499998.0
2006-05-19 13:00:00,142.662,142.708,142.649,142.683,1310499997.0
2006-05-19 13:15:00,142.689,142.721,142.648,142.685,1314199992.0
2006-05-19 13:30:00,142.666,142.773,142.623,142.643,1293500007.0
2006-05-19 13:45:00,142.643,142.701,142.587,142.595,1441499998.0
2006-05-19 14:00:00,142.602,142.716,142.589,142.629,1666700002.0
2006-05-19 14:15:00,142.615,142.664,142.448,142.503,1402399998.0
2006-05-19 14:30:00,142.503,142.525,142.257,142.314,1475100005.0
2006-05-19 14:45:00,142.313,142.349,142.157,142.213,1349599992.0
2006-05-19 15:00:00,142.23,142.369,142.143,142.305,1673399990.0
2006-05-19 15:15:00,142.275,142.275,142.097,142.221,1669600001.0
2006-05-19 15:30:00,142.246,142.324,142.21,142.258,1561000004.0
2006-05-19 15:45:00,142.259,142.291,142.175,142.252,1767999995.0
2006-05-19 16:00:00,142.267,142.292,142.173,142.276,1366799990.0
2006-05-19 16:15:00,142.275,142.407,142.222,142.381,1817699996.0
2006-05-19 16:30:00,142.377,142.47,142.311,142.424,1515399999.0
2006-05-19 16:45:00,142.419,142.45,142.302,142.437,1495499991.0
2006-05-19 17:00:00,142.464,142.515,142.417,142.461,1426500002.0
2006-05-19 17:15:00,142.439,142.467,142.383,142.431,1615399993.0
2006-05-19 17:30:00,142.422,142.435,142.284,142.365,1679499997.0
2006-05-19 17:45:00,142.379,142.458,142.305,142.445,1651299988.0
2006-05-19 18:00:00,142.457,142.46,142.35,142.401,17960499961.0
2006-05-19 18:15:00,142.404,142.419,142.313,142.315,15751499961.0
2006-05-19 18:30:00,142.316,142.527,142.315,142.519,11253999982.0
2006-05-19 18:45:00,142.515,142.548,142.461,142.542,9331599985.0
2006-05-19 19:00:00,142.538,142.692,142.48,142.665,7806299968.0
2006-05-19 19:15:00,142.656,142.767,142.622,142.706,8740100004.0
2006-05-19 19:30:00,142.709,142.709,142.551,142.597,8784199974.0
2006-05-19 19:45:00,142.594,142.664,142.566,142.593,6612500011.0
2006-05-19 20:00:00,142.603,142.649,142.538,142.584,7302000003.0
2006-05-19 20:15:00,142.582,142.645,142.555,142.642,7629999992.0
2006-05-19 20:30:00,142.652,142.754,142.634,142.725,11604699977.0
2006-05-19 20:45:00,142.734,142.745,142.622,142.725,10537800001.0
2006-05-19 21:00:00,142.726,142.728,142.642,142.683,9050999989.0
2006-05-19 21:15:00,142.68,142.715,142.597,142.643,7635099968.0
2006-05-19 21:30:00,142.647,142.682,142.626,142.639,3806199990.0
2006-05-19 21:45:00,142.645,142.698,142.635,142.698,2363499997.0
2006-05-19 22:00:00,142.697,142.707,142.616,142.668,2667099997.0
2006-05-19 22:15:00,142.67,142.723,142.663,142.716,2777600006.0
2006-05-19 22:30:00,142.719,142.768,142.654,142.668,3570000013.0
2006-05-19 22:45:00,142.673,142.747,142.641,142.668,2522499992.0
2006-05-21 23:00:00,142.69,142.69,142.678,142.685,819899995.0
2006-05-21 23:15:00,142.685,142.69,142.675,142.69,926899999.0
2006-05-21 23:30:00,142.69,142.69,142.459,142.537,1296899997.0
2006-05-21 23:45:00,142.536,142.598,142.494,142.598,1444700006.0
2006-05-22 00:00:00,142.585,142.631,142.456,142.491,1357399998.0
2006-05-22 00:15:00,142.503,142.569,142.458,142.487,1216299999.0
2006-05-22 00:30:00,142.486,142.499,142.355,142.402,1531299985.0
2006-05-22 00:45:00,142.405,142.529,142.372,142.463,1401799990.0
2006-05-22 01:00:00,142.463,142.62,142.4,142.59,1316099998.0
2006-05-22 01:15:00,142.605,142.717,142.59,142.699,1610099992.0
2006-05-22 01:30:00,142.691,142.73,142.639,142.724,1288099998.0
2006-05-22 01:45:00,142.721,142.792,142.682,142.775,1517799993.0
2006-05-22 02:00:00,142.768,142.768,142.675,142.698,1249400006.0
2006-05-22 02:15:00,142.713,142.741,142.647,142.67,1339100005.0
2006-05-22 02:30:00,142.668,142.714,142.628,142.704,1243200009.0
2006-05-22 02:45:00,142.718,142.808,142.702,142.735,1415200003.0
2006-05-22 03:00:00,142.743,142.766,142.638,142.638,1279199996.0
2006-05-22 03:15:00,142.615,142.801,142.608,142.759,1526499999.0
2006-05-22 03:30:00,142.743,142.754,142.621,142.685,1348699998.0
2006-05-22 03:45:00,142.692,142.785,142.671,142.772,1254799998.0
2006-05-22 04:00:00,142.77,142.81,142.751,142.765,1099600003.0
2006-05-22 04:15:00,142.764,142.864,142.747,142.856,1163099993.0
2006-05-22 04:30:00,142.862,142.864,142.799,142.85,1556199997.0
2006-05-22 04:45:00,142.847,142.862,142.815,142.851,1026999999.0
2006-05-22 05:00:00,142.846,142.926,142.594,142.711,1482799992.0
2006-05-22 05:15:00,142.707,142.748,142.595,142.692,1380799991.0
2006-05-22 05:30:00,142.661,142.687,142.614,142.678,1498799999.0
2006-05-22 05:45:00,142.678,142.769,142.672,142.722,1460699992.0
2006-05-22 06:00:00,142.713,142.758,142.666,142.735,1388699996.0
2006-05-22 06:15:00,142.743,142.877,142.732,142.813,1432699995.0
2006-05-22 06:30:00,142.834,142.856,142.778,142.797,1500399993.0
2006-05-22 06:45:00,142.792,142.823,142.726,142.82,1605599995.0
2006-05-22 07:00:00,142.819,142.844,142.787,142.835,1477399996.0
2006-05-22 07:15:00,142.827,142.866,142.769,142.863,1577900001.0
2006-05-22 07:30:00,142.858,142.923,142.827,142.923,1620499991.0
2006-05-22 07:45:00,142.955,143.058,142.937,142.993,1482900004.0
2006-05-22 08:00:00,143.002,143.103,142.949,143.067,1563299994.0
2006-05-22 08:15:00,143.064,143.363,143.064,143.342,1587800002.0
2006-05-22 08:30:00,143.358,143.372,143.232,143.362,1571199998.0
2006-05-22 08:45:00,143.371,143.429,143.32,143.367,1563699994.0
2006-05-22 09:00:00,143.366,143.53,143.366,143.509,1436699999.0
2006-05-22 09:15:00,143.503,143.606,143.501,143.531,1251300005.0
2006-05-22 09:30:00,143.543,143.596,143.507,143.513,1350299991.0
2006-05-22 09:45:00,143.505,143.513,143.384,143.501,1818300008.0
2006-05-22 10:00:00,143.48,143.683,143.466,143.634,1440099998.0
2006-05-22 10:15:00,143.624,143.73,143.608,143.686,1604300000.0
2006-05-22 10:30:00,143.669,143.682,143.59,143.669,1311299998.0
2006-05-22 10:45:00,143.67,143.693,143.603,143.638,1655700000.0
2006-05-22 11:00:00,143.644,143.651,143.508,143.585,1446100003.0
2006-05-22 11:15:00,143.584,143.595,143.494,143.501,1432700007.0
2006-05-22 11:30:00,143.486,143.547,143.46,143.53,1592100000.0
2006-05-22 11:45:00,143.523,143.523,143.402,143.405,1635300006.0
2006-05-22 12:00:00,143.394,143.562,143.366,143.553,1543999999.0
2006-05-22 12:15:00,143.561,143.742,143.531,143.729,1601100003.0
2006-05-22 12:30:00,143.721,143.721,143.559,143.608,1253299998.0
2006-05-22 12:45:00,143.635,143.662,143.508,143.587,1477100001.0
2006-05-22 13:00:00,143.591,143.592,143.451,143.46,1489500004.0
2006-05-22 13:15:00,143.461,143.537,143.449,143.46,1548699996.0
2006-05-22 13:30:00,143.465,143.527,143.404,143.439,1476300001.0
2006-05-22 13:45:00,143.439,143.518,143.406,143.412,1474299995.0
2006-05-22 14:00:00,143.411,143.532,143.402,143.526,1726099995.0
2006-05-22 14:15:00,143.517,143.583,143.481,143.507,1472500000.0
2006-05-22 14:30:00,143.515,143.623,143.457,143.585,1417999997.0
2006-05-22 14:45:00,143.571,143.606,143.503,143.581,1457599988.0
2006-05-22 15:00:00,143.589,143.659,143.565,143.645,1245199999.0
2006-05-22 15:15:00,143.639,143.667,143.569,143.65,1421499999.0
2006-05-22 15:30:00,143.648,143.668,143.553,143.592,1471399990.0
2006-05-22 15:45:00,143.59,143.661,143.388,143.432,1492600001.0
2006-05-22 16:00:00,143.437,143.467,143.337,143.456,1252700004.0
2006-05-22 16:15:00,143.457,143.547,143.437,143.533,1596799998.0
2006-05-22 16:30:00,143.544,143.623,143.525,143.614,1577399993.0
2006-05-22 16:45:00,143.613,143.676,143.582,143.637,1753699997.0
2006-05-22 17:00:00,143.668,143.675,143.476,143.55,1425800009.0
2006-05-22 17:15:00,143.535,143.572,143.506,143.52,1776600003.0
2006-05-22 17:30:00,143.513,143.513,143.311,143.408,1462500000.0
2006-05-22 17:45:00,143.425,143.473,143.405,143.405,1453099996.0
2006-05-22 18:00:00,143.398,143.446,143.369,143.417,19999999993.0
2006-05-22 18:15:00,143.415,143.534,143.407,143.46,16031399942.0
2006-05-22 18:30:00,143.461,143.481,143.409,143.445,11209999998.0
2006-05-22 18:45:00,143.45,143.523,143.444,143.472,9363099979.0
2006-05-22 19:00:00,143.464,143.512,143.444,143.463,7625399990.0
2006-05-22 19:15:00,143.457,143.47,143.379,143.38,9271399985.0
2006-05-22 19:30:00,143.382,143.411,143.34,143.36,8543799962.0
2006-05-22 19:45:00,143.368,143.424,143.323,143.338,6553999995.0
2006-05-22 20:00:00,143.348,143.587,143.332,143.528,7116099991.0
2006-05-22 20:15:00,143.525,143.528,143.349,143.374,7734899986.0
2006-05-22 20:30:00,143.368,143.437,143.302,143.415,11050699986.0
2006-05-22 20:45:00,143.44,143.474,143.307,143.321,10816699984.0
2006-05-22 21:00:00,143.325,143.381,143.261,143.282,8142600002.0
2006-05-22 21:15:00,143.284,143.307,143.245,143.245,8385200013.0
2006-05-22 21:30:00,143.245,143.283,143.245,143.255,4191500000.0
2006-05-22 21:45:00,143.257,143.405,143.256,143.381,2791500014.0
2006-05-22 22:00:00,143.385,143.449,143.382,143.396,2902100010.0
2006-05-22 22:15:00,143.408,143.443,143.31,143.354,2650799996.0
2006-05-22 22:30:00,143.36,143.459,143.354,143.444,3015199989.0
2006-05-22 22:45:00,143.44,143.48,143.425,143.465,2892099988.0
2006-05-22 23:00:00,143.485,143.558,143.393,143.533,1693100003.0
2006-05-22 23:15:00,143.547,143.555,143.305,143.343,1871299994.0
2006-05-22 23:30:00,143.35,143.35,143.213,143.25,1535299996.0
2006-05-22 23:45:00,143.25,143.313,143.212,143.24,1869399995.0
2006-05-23 00:00:00,143.252,143.346,143.225,143.289,1654599990.0
2006-05-23 00:15:00,143.283,143.337,143.119,143.125,1865600011.0
2006-05-23 00:30:00,143.424,143.424,143.094,143.194,1270800008.0
2006-05-23 00:45:00,143.202,143.258,143.164,143.178,1332100003.0
2006-05-23 01:00:00,143.174,143.47,143.174,143.401,1533599999.0
2006-05-23 01:15:00,143.42,143.423,143.345,143.368,1393600002.0
2006-05-23 01:30:00,143.368,143.477,143.352,143.466,1474599998.0
2006-05-23 01:45:00,143.46,143.522,143.432,143.444,1526899990.0
2006-05-23 02:00:00,143.438,143.525,143.419,143.492,1579499992.0
2006-05-23 02:15:00,143.497,143.583,143.474,143.54,1305699991.0
2006-05-23 02:30:00,143.538,143.604,143.515,143.568,1350499997.0
2006-05-23 02:45:00,143.57,143.654,143.526,143.606,1309499991.0
2006-05-23 03:00:00,143.593,143.727,143.588,143.683,1458400009.0
2006-05-23 03:15:00,143.681,143.757,143.653,143.73,1564299992.0
2006-05-23 03:30:00,143.735,143.752,143.625,143.628,1410199993.0
2006-05-23 03:45:00,143.617,143.679,143.602,143.672,1723500001.0
2006-05-23 04:00:00,143.68,143.693,143.605,143.676,1174100006.0
2006-05-23 04:15:00,143.654,143.676,143.607,143.63,1325599992.0
2006-05-23 04:30:00,143.64,143.644,143.591,143.64,1041000003.0
2006-05-23 04:45:00,143.63,143.635,143.576,143.592,1046099998.0
2006-05-23 05:00:00,143.587,143.592,143.524,143.557,1455000008.0
2006-05-23 05:15:00,143.563,143.572,143.423,143.444,1281999991.0
2006-05-23 05:30:00,143.44,143.491,143.326,143.403,1244899995.0
2006-05-23 05:45:00,143.414,143.489,143.399,143.48,1429699999.0
2006-05-23 06:00:00,143.465,143.49,143.443,143.465,1616799993.0
2006-05-23 06:15:00,143.471,143.471,143.409,143.418,1369499995.0
2006-05-23 06:30:00,143.411,143.454,143.26,143.28,1283400002.0
2006-05-23 06:45:00,143.272,143.272,142.976,142.987,1692100002.0
2006-05-23 07:00:00,142.988,143.012,142.902,142.992,1557999999.0
2006-05-23 07:15:00,143.007,143.138,142.998,143.115,1173099996.0
2006-05-23 07:30:00,143.112,143.119,142.955,143.007,1389099993.0
2006-05-23 07:45:00,142.992,143.002,142.847,142.952,1701599995.0
2006-05-23 08:00:00,142.952,142.992,142.898,142.902,1490999998.0
2006-05-23 08:15:00,142.907,142.932,142.77,142.794,1220900000.0
2006-05-23 08:30:00,142.785,142.79,142.685,142.695,1586799998.0
2006-05-23 08:45:00,142.684,142.87,142.639,142.87,1383699999.0
2006-05-23 09:00:00,142.863,142.919,142.804,142.836,1133299993.0
2006-05-23 09:15:00,142.841,142.876,142.799,142.817,1734899990.0
2006-05-23 09:30:00,142.822,142.938,142.815,142.928,1406000004.0
2006-05-23 09:45:00,142.931,143.113,142.925,143.058,1360599998.0
2006-05-23 10:00:00,143.031,143.04,142.816,142.881,1649000000.0
2006-05-23 10:15:00,142.875,142.884,142.833,142.882,1502299994.0
2006-05-23 10:30:00,142.894,142.949,142.835,142.917,1539500001.0
2006-05-23 10:45:00,142.918,143.063,142.907,142.977,1422199992.0
2006-05-23 11:00:00,142.983,143.121,142.972,143.09,1425499991.0
2006-05-23 11:15:00,143.075,143.097,142.935,142.955,1575199997.0
2006-05-23 11:30:00,142.951,143.104,142.934,143.05,1542099999.0
2006-05-23 11:45:00,143.045,143.09,143.0,143.09,1834999991.0
2006-05-23 12:00:00,143.086,143.14,143.02,143.038,1182099998.0
2006-05-23 12:15:00,143.041,143.048,142.87,142.94,1437400000.0
2006-05-23 12:30:00,142.939,143.035,142.93,142.99,1623899988.0
2006-05-23 12:45:00,142.998,143.036,142.956,142.991,1424699993.0
2006-05-23 13:00:00,143.008,143.093,143.0,143.062,1213399999.0
2006-05-23 13:15:00,143.054,143.089,143.025,143.036,1455000006.0
2006-05-23 13:30:00,143.039,143.071,142.943,142.953,1607899989.0
2006-05-23 13:45:00,142.954,143.081,142.954,143.023,1308300001.0
2006-05-23 14:00:00,143.038,143.058,142.957,142.997,1304900002.0
2006-05-23 14:15:00,143.0,143.101,142.964,143.027,1566399998.0
2006-05-23 14:30:00,143.029,143.07,143.004,143.042,1263999995.0
2006-05-23 14:45:00,143.035,143.037,142.938,142.938,1199699995.0
2006-05-23 15:00:00,142.952,142.982,142.893,142.893,1409099995.0
2006-05-23 15:15:00,142.872,142.913,142.806,142.806,1360299993.0
2006-05-23 15:30:00,142.802,143.087,142.802,143.025,1543500009.0
2006-05-23 15:45:00,143.031,143.049,142.871,142.875,1540900006.0
2006-05-23 16:00:00,142.877,142.914,142.835,142.845,1257299995.0
2006-05-23 16:15:00,142.845,142.963,142.836,142.94,1390399991.0
2006-05-23 16:30:00,142.954,142.991,142.872,142.88,1696900003.0
2006-05-23 16:45:00,142.887,142.996,142.858,142.988,1653099992.0
2006-05-23 17:00:00,142.973,143.036,142.93,142.988,1368299994.0
2006-05-23 17:15:00,142.999,143.027,142.895,142.915,1325999999.0
2006-05-23 17:30:00,142.906,143.047,142.875,143.011,1569199994.0
2006-05-23 17:45:00,143.006,143.073,142.984,143.001,1448900003.0
2006-05-23 18:00:00,143.007,143.041,142.898,142.945,20570099965.0
2006-05-23 18:15:00,142.949,142.982,142.864,142.96,15153099993.0
2006-05-23 18:30:00,142.958,143.029,142.949,142.973,11478000005.0
2006-05-23 18:45:00,142.965,143.038,142.958,143.024,9419499997.0
2006-05-23 19:00:00,143.022,143.039,142.932,142.964,7466699977.0
2006-05-23 19:15:00,142.953,143.024,142.92,143.017,9299300005.0
2006-05-23 19:30:00,143.02,143.026,142.904,142.919,8584199991.0
2006-05-23 19:45:00,142.917,142.948,142.852,142.903,6620999998.0
2006-05-23 20:00:00,142.902,143.102,142.865,143.098,6587299974.0
2006-05-23 20:15:00,143.101,143.106,142.969,143.0,7511299982.0
2006-05-23 20:30:00,143.005,143.107,142.986,143.082,10820899966.0
2006-05-23 20:45:00,143.088,143.167,143.076,143.166,11095099969.0
2006-05-23 21:00:00,143.14,143.24,143.077,143.24,8955399990.0
2006-05-23 21:15:00,143.242,143.261,143.178,143.258,8351399977.0
2006-05-23 21:30:00,143.256,143.269,143.192,143.219,4138299993.0
2006-05-23 21:45:00,143.226,143.349,143.188,143.261,2449800005.0
2006-05-23 22:00:00,143.258,143.264,143.146,143.176,2503999987.0
2006-05-23 22:15:00,143.197,143.393,143.189,143.367,2715799986.0
2006-05-23 22:30:00,143.372,143.438,143.358,143.438,3374099982.0
2006-05-23 22:45:00,143.437,143.663,143.426,143.475,2476399995.0
2006-05-23 23:00:00,143.495,143.495,143.4,143.481,1810399994.0
2006-05-23 23:15:00,143.458,143.467,143.315,143.371,1591999995.0
2006-05-23 23:30:00,143.355,143.466,143.203,143.238,1120200003.0
2006-05-23 23:45:00,143.249,143.354,143.052,143.243,1482800009.0
2006-05-24 00:00:00,143.275,143.458,143.17,143.179,1416699997.0
2006-05-24 00:15:00,143.184,143.272,143.14,143.171,1378300005.0
2006-05-24 00:30:00,143.178,143.322,143.178,143.311,1506599992.0
2006-05-24 00:45:00,143.322,143.363,143.24,143.245,1455299999.0
2006-05-24 01:00:00,143.246,143.437,143.218,143.376,1731300002.0
2006-05-24 01:15:00,143.385,143.439,143.356,143.439,1732999997.0
2006-05-24 01:30:00,143.435,143.453,143.345,143.349,1605399996.0
2006-05-24 01:45:00,143.341,143.413,143.326,143.337,1467599993.0
2006-05-24 02:00:00,143.343,143.448,143.31,143.378,1613500010.0
2006-05-24 02:15:00,143.392,143.494,143.331,143.476,1244500009.0
2006-05-24 02:30:00,143.478,143.533,143.371,143.533,1336200001.0
2006-05-24 02:45:00,143.521,143.691,143.498,143.56,1584499994.0
2006-05-24 03:00:00,143.547,143.649,143.462,143.541,1324599996.0
2006-05-24 03:15:00,143.533,143.647,143.533,143.626,1679999995.0
2006-05-24 03:30:00,143.619,143.654,143.601,143.615,1511899996.0
2006-05-24 03:45:00,143.617,143.618,143.535,143.545,1217400007.0
2006-05-24 04:00:00,143.529,143.529,143.364,143.457,1184400000.0
2006-05-24 04:15:00,143.469,143.517,143.446,143.484,1416999996.0
2006-05-24 04:30:00,143.49,143.49,143.35,143.46,1237599998.0
2006-05-24 04:45:00,143.447,143.453,143.363,143.423,1348399997.0
2006-05-24 05:00:00,143.424,143.443,143.355,143.4,1458899990.0
2006-05-24 05:15:00,143.399,143.41,143.36,143.365,1516599991.0
2006-05-24 05:30:00,143.359,143.4,143.352,143.391,1080700006.0
2006-05-24 05:45:00,143.388,143.462,143.382,143.442,1477199998.0
2006-05-24 06:00:00,143.434,143.535,143.385,143.504,1285999997.0
2006-05-24 06:15:00,143.512,143.525,143.453,143.504,1226199998.0
2006-05-24 06:30:00,143.498,143.685,143.489,143.607,1547200002.0
2006-05-24 06:45:00,143.611,143.628,143.556,143.585,1732400003.0
2006-05-24 07:00:00,143.592,143.661,143.57,143.628,1383099998.0
2006-05-24 07:15:00,143.619,143.659,143.584,143.618,1415199988.0
2006-05-24 07:30:00,143.603,143.855,143.59,143.838,1472499998.0
2006-05-24 07:45:00,143.846,143.864,143.666,143.686,1290599997.0
2006-05-24 08:00:00,143.679,143.694,143.586,143.625,1382399995.0
2006-05-24 08:15:00,143.633,143.692,143.615,143.677,1653499988.0
2006-05-24 08:30:00,143.682,143.687,143.612,143.672,1418400003.0
2006-05-24 08:45:00,143.674,143.776,143.619,143.774,1685199997.0
2006-05-24 09:00:00,143.784,143.817,143.704,143.753,1284900006.0
2006-05-24 09:15:00,143.749,143.803,143.709,143.718,1244300001.0
2006-05-24 09:30:00,143.727,143.756,143.512,143.584,1513099999.0
2006-05-24 09:45:00,143.59,143.643,143.474,143.568,1391799985.0
2006-05-24 10:00:00,143.612,143.845,143.588,143.751,1409300002.0
2006-05-24 10:15:00,143.748,143.863,143.733,143.827,1652200001.0
2006-05-24 10:30:00,143.824,143.871,143.776,143.8,1642499993.0
2006-05-24 10:45:00,143.798,143.866,143.725,143.725,1619500000.0
2006-05-24 11:00:00,143.736,143.864,143.718,143.835,1427299993.0
2006-05-24 11:15:00,143.82,143.945,143.82,143.93,1493399995.0
2006-05-24 11:30:00,143.934,143.986,143.835,143.934,1612999998.0
2006-05-24 11:45:00,143.946,143.949,143.803,143.856,1575199997.0
2006-05-24 12:00:00,143.855,143.878,143.755,143.773,1556500000.0
2006-05-24 12:15:00,143.769,143.821,143.761,143.794,1542499996.0
2006-05-24 12:30:00,143.802,143.929,143.717,143.768,1274199995.0
2006-05-24 12:45:00,143.786,143.799,143.63,143.65,1530099999.0
2006-05-24 13:00:00,143.658,143.865,143.635,143.82,1415300000.0
2006-05-24 13:15:00,143.817,143.927,143.817,143.842,1417999997.0
2006-05-24 13:30:00,143.856,143.906,143.789,143.893,1196500002.0
2006-05-24 13:45:00,143.895,143.895,143.842,143.869,1457599995.0
2006-05-24 14:00:00,143.884,143.901,143.831,143.831,1663399999.0
2006-05-24 14:15:00,143.826,143.845,143.732,143.732,1373499998.0
2006-05-24 14:30:00,143.77,143.866,143.72,143.835,1552799993.0
2006-05-24 14:45:00,143.821,143.927,143.796,143.893,1419800001.0
2006-05-24 15:00:00,143.905,144.184,143.889,143.98,1494199994.0
2006-05-24 15:15:00,143.967,144.039,143.955,143.998,1401699996.0
2006-05-24 15:30:00,143.99,144.023,143.937,143.937,1515300004.0
2006-05-24 15:45:00,143.949,144.157,143.949,144.123,1330500005.0
2006-05-24 16:00:00,144.11,144.181,144.002,144.097,1366200007.0
2006-05-24 16:15:00,144.064,144.076,143.965,144.019,1227499994.0
2006-05-24 16:30:00,144.035,144.07,143.792,143.794,1457900002.0
2006-05-24 16:45:00,143.8,143.821,143.744,143.745,1448199994.0
2006-05-24 17:00:00,143.757,143.932,143.757,143.78,1590699999.0
2006-05-24 17:15:00,143.779,143.905,143.622,143.884,1668599996.0
2006-05-24 17:30:00,143.881,143.948,143.239,143.815,1464700002.0
2006-05-24 17:45:00,143.83,143.833,143.771,143.775,1695799991.0
2006-05-24 18:00:00,143.759,143.804,143.681,143.72,19660699936.0
2006-05-24 18:15:00,143.719,143.775,143.66,143.705,15910499982.0
2006-05-24 18:30:00,143.708,143.811,143.673,143.805,10975699992.0
2006-05-24 18:45:00,143.804,143.827,143.722,143.752,9092100000.0
2006-05-24 19:00:00,143.748,143.798,143.738,143.78,7617599980.0
2006-05-24 19:15:00,143.778,143.874,143.778,143.842,8648699992.0
2006-05-24 19:30:00,143.841,143.846,143.753,143.819,8947400001.0
2006-05-24 19:45:00,143.816,143.869,143.805,143.831,6334999969.0
2006-05-24 20:00:00,143.843,143.864,143.746,143.765,7326300003.0
2006-05-24 20:15:00,143.772,143.912,143.757,143.91,7857899975.0
2006-05-24 20:30:00,143.923,144.009,143.9,144.008,10653499969.0
2006-05-24 20:45:00,144.02,144.069,143.982,144.064,11364999981.0
2006-05-24 21:00:00,144.06,144.064,143.952,143.992,9109799991.0
2006-05-24 21:15:00,143.99,144.0,143.914,143.942,8506199978.0
2006-05-24 21:30:00,143.94,143.945,143.877,143.899,4205599986.0
2006-05-24 21:45:00,143.903,143.951,143.882,143.915,2582199991.0
2006-05-24 22:00:00,143.915,143.928,143.854,143.879,2647599996.0
2006-05-24 22:15:00,143.882,143.912,143.865,143.868,2925500011.0
2006-05-24 22:30:00,143.862,143.906,143.8,143.892,3696400005.0
2006-05-24 22:45:00,143.896,144.023,143.88,144.0,2784299981.0
2006-05-24 23:00:00,144.02,144.025,143.936,143.964,1254699996.0
2006-05-24 23:15:00,143.977,144.01,143.885,143.936,1823099993.0
2006-05-24 23:30:00,143.991,143.994,143.862,143.994,1300300001.0
2006-05-24 23:45:00,143.996,143.997,143.882,143.897,1437500001.0
2006-05-25 00:00:00,143.889,143.976,143.879,143.879,1012999993.0
2006-05-25 00:15:00,143.859,143.913,143.826,143.896,1263000006.0
2006-05-25 00:30:00,143.88,143.923,143.835,143.891,1495200012.0
2006-05-25 00:45:00,143.886,144.004,143.83,143.96,1421100004.0
2006-05-25 01:00:00,143.907,144.007,143.907,143.99,1469400002.0
2006-05-25 01:15:00,144.003,144.054,143.988,144.007,1599899989.0
2006-05-25 01:30:00,144.012,144.062,143.984,143.995,1274600008.0
2006-05-25 01:45:00,144.0,144.052,143.932,143.932,1394600005.0
2006-05-25 02:00:00,143.934,143.96,143.86,143.906,1389299999.0
2006-05-25 02:15:00,143.911,143.95,143.85,143.885,1640299993.0
2006-05-25 02:30:00,143.886,143.92,143.854,143.875,1222500001.0
2006-05-25 02:45:00,143.882,143.926,143.838,143.905,1518200005.0
2006-05-25 03:00:00,143.921,143.921,143.803,143.821,1263599992.0
2006-05-25 03:15:00,143.826,143.839,143.789,143.795,1496099994.0
2006-05-25 03:30:00,143.79,143.845,143.775,143.779,1321999993.0
2006-05-25 03:45:00,143.783,143.797,143.732,143.763,1239099989.0
2006-05-25 04:00:00,143.761,143.783,143.746,143.762,1283699998.0
2006-05-25 04:15:00,143.761,143.84,143.759,143.83,1379299998.0
2006-05-25 04:30:00,143.838,143.857,143.822,143.835,1435899998.0
2006-05-25 04:45:00,143.838,143.848,143.766,143.775,1257600002.0
2006-05-25 05:00:00,143.774,143.788,143.727,143.765,1531299994.0
2006-05-25 05:15:00,143.763,143.779,143.682,143.735,1369600005.0
2006-05-25 05:30:00,143.73,143.751,143.618,143.627,1119400003.0
2006-05-25 05:45:00,143.639,143.751,143.639,143.741,1392000001.0
2006-05-25 06:00:00,143.73,143.845,143.724,143.826,1426500004.0
2006-05-25 06:15:00,143.842,143.908,143.794,143.803,1292299993.0
2006-05-25 06:30:00,143.801,143.855,143.79,143.839,1356899994.0
2006-05-25 06:45:00,143.854,143.876,143.774,143.777,1276199991.0
2006-05-25 07:00:00,143.783,143.809,143.7,143.702,1597899996.0
2006-05-25 07:15:00,143.699,143.773,143.699,143.752,1349600001.0
2006-05-25 07:30:00,143.754,143.821,143.712,143.795,1565699998.0
2006-05-25 07:45:00,143.793,143.841,143.77,143.815,1379299999.0
2006-05-25 08:00:00,143.803,143.866,143.775,143.855,1452400005.0
2006-05-25 08:15:00,143.86,143.907,143.763,143.839,1106399998.0
2006-05-25 08:30:00,143.843,143.994,143.824,143.994,1696100000.0
2006-05-25 08:45:00,143.995,144.111,143.983,144.016,1504900004.0
2006-05-25 09:00:00,144.013,144.067,143.97,144.047,1335600005.0
2006-05-25 09:15:00,144.052,144.067,144.005,144.015,1708299989.0
2006-05-25 09:30:00,144.02,144.033,143.894,143.9,1724400007.0
2006-05-25 09:45:00,143.903,143.911,143.841,143.847,1492499999.0
2006-05-25 10:00:00,143.835,143.927,143.809,143.861,1412799998.0
2006-05-25 10:15:00,143.853,143.893,143.847,143.867,1452500002.0
2006-05-25 10:30:00,143.865,143.922,143.814,143.854,1388799996.0
2006-05-25 10:45:00,143.866,143.917,143.669,143.738,1461399999.0
2006-05-25 11:00:00,143.739,143.85,143.723,143.837,1700499995.0
2006-05-25 11:15:00,143.835,143.871,143.792,143.822,1624800011.0
2006-05-25 11:30:00,143.825,143.88,143.783,143.874,1306300002.0
2006-05-25 11:45:00,143.873,143.878,143.735,143.76,1512600000.0
2006-05-25 12:00:00,143.755,143.773,143.667,143.725,1373899998.0
2006-05-25 12:15:00,143.719,143.758,143.669,143.681,1729800000.0
2006-05-25 12:30:00,143.689,143.817,143.683,143.81,1364499995.0
2006-05-25 12:45:00,143.816,143.889,143.786,143.786,1617799991.0
2006-05-25 13:00:00,143.794,143.796,143.446,143.465,1528900006.0
2006-05-25 13:15:00,143.467,143.483,143.318,143.319,1401899997.0
2006-05-25 13:30:00,143.322,143.362,143.177,143.212,1321799998.0
2006-05-25 13:45:00,143.228,143.251,143.132,143.159,1283299996.0
2006-05-25 14:00:00,143.152,143.248,143.054,143.058,1491699991.0
2006-05-25 14:15:00,143.056,143.303,143.038,143.217,1678599998.0
2006-05-25 14:30:00,143.202,143.273,143.161,143.176,1485900001.0
2006-05-25 14:45:00,143.188,143.213,142.905,142.927,1587199998.0
2006-05-25 15:00:00,142.944,143.054,142.922,143.049,1502099988.0
2006-05-25 15:15:00,143.043,143.136,143.027,143.057,1254700003.0
2006-05-25 15:30:00,143.047,143.08,142.878,142.883,1469499998.0
2006-05-25 15:45:00,142.89,143.072,142.871,143.069,1615299993.0
2006-05-25 16:00:00,143.006,143.137,142.93,143.135,1193099999.0
2006-05-25 16:15:00,143.134,143.183,143.042,143.067,1260600011.0
2006-05-25 16:30:00,143.076,143.185,143.026,143.03,1506999995.0
2006-05-25 16:45:00,143.028,143.062,142.985,143.048,1305200001.0
2006-05-25 17:00:00,143.054,143.089,143.018,143.045,1518600002.0
2006-05-25 17:15:00,143.051,143.076,143.019,143.042,1378200003.0
2006-05-25 17:30:00,143.044,143.098,143.006,143.018,1608800008.0
2006-05-25 17:45:00,143.024,143.024,142.962,142.98,1362099992.0
2006-05-25 18:00:00,142.975,143.005,142.872,142.895,19589500006.0
2006-05-25 18:15:00,142.89,142.922,142.858,142.892,16081699998.0
2006-05-25 18:30:00,142.895,142.968,142.886,142.913,11560600000.0
2006-05-25 18:45:00,142.909,142.925,142.863,142.904,9443499978.0
2006-05-25 19:00:00,142.902,142.938,142.844,142.844,7430799989.0
2006-05-25 19:15:00,142.831,142.87,142.811,142.864,8506400008.0
2006-05-25 19:30:00,142.873,142.931,142.824,142.905,8762499993.0
2006-05-25 19:45:00,142.903,142.999,142.88,142.968,6061399989.0
2006-05-25 20:00:00,142.965,142.981,142.9,142.921,6666699990.0
2006-05-25 20:15:00,142.932,143.013,142.929,143.013,7614299989.0
2006-05-25 20:30:00,143.027,143.196,143.005,143.167,11108699990.0
2006-05-25 20:45:00,143.168,143.213,143.131,143.137,10662500014.0
2006-05-25 21:00:00,143.137,143.155,143.059,143.062,8504399967.0
2006-05-25 21:15:00,143.064,143.092,142.944,142.97,8594699971.0
2006-05-25 21:30:00,142.967,143.028,142.945,143.009,4011800009.0
2006-05-25 21:45:00,143.016,143.025,142.962,142.972,2174899997.0
2006-05-25 22:00:00,142.964,143.011,142.896,142.948,2586399991.0
2006-05-25 22:15:00,142.935,143.019,142.907,142.987,2881599989.0
2006-05-25 22:30:00,142.982,142.99,142.896,142.954,3510599980.0
2006-05-25 22:45:00,142.946,143.065,142.893,143.045,2842000005.0
2006-05-25 23:00:00,143.048,143.06,142.953,143.036,1634999998.0
2006-05-25 23:15:00,143.06,143.127,142.977,143.095,1393700004.0
2006-05-25 23:30:00,143.081,143.173,143.035,143.043,1317799998.0
2006-05-25 23:45:00,143.135,143.138,143.002,143.138,1456199994.0
2006-05-26 00:00:00,143.129,143.141,143.026,143.058,1238099997.0
2006-05-26 00:15:00,143.063,143.135,143.009,143.125,1566900007.0
2006-05-26 00:30:00,143.115,143.164,143.081,143.108,1553700004.0
2006-05-26 00:45:00,143.115,143.12,143.04,143.079,1303499988.0
2006-05-26 01:00:00,143.097,143.18,143.088,143.162,1478500008.0
2006-05-26 01:15:00,143.186,143.21,143.027,143.034,1479000001.0
2006-05-26 01:30:00,143.071,143.175,142.981,142.982,1391899994.0
2006-05-26 01:45:00,142.979,142.981,142.819,142.851,1325200003.0
2006-05-26 02:00:00,142.833,142.896,142.763,142.868,1544699996.0
2006-05-26 02:15:00,142.873,142.971,142.828,142.971,1421699993.0
2006-05-26 02:30:00,142.975,142.998,142.938,142.975,1524699995.0
2006-05-26 02:45:00,142.975,142.981,142.849,142.862,1755499995.0
2006-05-26 03:00:00,142.86,142.982,142.849,142.975,1412899993.0
2006-05-26 03:15:00,142.973,143.065,142.96,143.055,1480799991.0
2006-05-26 03:30:00,143.051,143.156,143.0,143.152,1667699997.0
2006-05-26 03:45:00,143.147,143.16,143.028,143.046,1715999999.0
2006-05-26 04:00:00,143.048,143.151,143.02,143.082,1239000003.0
2006-05-26 04:15:00,143.079,143.159,143.054,143.137,1731999999.0
2006-05-26 04:30:00,143.142,143.22,143.128,143.171,1176399994.0
2006-05-26 04:45:00,143.159,143.234,143.154,143.18,1312399992.0
2006-05-26 05:00:00,143.166,143.245,143.129,143.179,1498600001.0
2006-05-26 05:15:00,143.138,143.138,143.06,143.11,1313400001.0
2006-05-26 05:30:00,143.117,143.139,143.09,143.133,1097400003.0
2006-05-26 05:45:00,143.146,143.251,143.146,143.187,1660499999.0
2006-05-26 06:00:00,143.177,143.241,143.168,143.22,1434799998.0
2006-05-26 06:15:00,143.237,143.267,143.209,143.234,1268399992.0
2006-05-26 06:30:00,143.227,143.235,143.159,143.184,1343200006.0
2006-05-26 06:45:00,143.186,143.217,143.149,143.191,1558499997.0
2006-05-26 07:00:00,143.189,143.19,143.127,143.134,1641600006.0
2006-05-26 07:15:00,143.122,143.195,143.095,143.195,1239699995.0
2006-05-26 07:30:00,143.193,143.202,143.142,143.142,1379799998.0
2006-05-26 07:45:00,143.12,143.169,143.086,143.16,1379000000.0
2006-05-26 08:00:00,143.152,143.183,143.098,143.132,1393200004.0
2006-05-26 08:15:00,143.139,143.258,143.132,143.22,1248999996.0
2006-05-26 08:30:00,143.216,143.227,143.117,143.142,1546000015.0
2006-05-26 08:45:00,143.135,143.17,143.084,143.132,1265799992.0
2006-05-26 09:00:00,143.123,143.245,143.122,143.167,1513199999.0
2006-05-26 09:15:00,143.172,143.225,143.11,143.145,1248200001.0
2006-05-26 09:30:00,143.15,143.226,143.147,143.201,1473300002.0
2006-05-26 09:45:00,143.199,143.481,143.182,143.428,1517499994.0
2006-05-26 10:00:00,143.422,143.54,143.403,143.475,1619300000.0
2006-05-26 10:15:00,143.466,143.51,143.409,143.51,1637300002.0
2006-05-26 10:30:00,143.522,143.562,143.483,143.493,1462799995.0
2006-05-26 10:45:00,143.488,143.493,143.196,143.377,1413799998.0
2006-05-26 11:00:00,143.383,143.429,143.359,143.42,1593599994.0
2006-05-26 11:15:00,143.413,143.445,143.382,143.396,1413600004.0
2006-05-26 11:30:00,143.394,143.442,143.387,143.425,1378899994.0
2006-05-26 11:45:00,143.428,143.48,143.39,143.411,1423099992.0
2006-05-26 12:00:00,143.41,143.441,143.401,143.423,1417799999.0
2006-05-26 12:15:00,143.417,143.48,143.377,143.377,1381700004.0
2006-05-26 12:30:00,143.375,143.426,143.358,143.41,1335000002.0
2006-05-26 12:45:00,143.415,143.439,143.286,143.286,1451000001.0
2006-05-26 13:00:00,143.289,143.409,143.284,143.372,1378300003.0
2006-05-26 13:15:00,143.371,143.441,143.363,143.41,1041699996.0
2006-05-26 13:30:00,143.398,143.484,143.385,143.466,1219399996.0
2006-05-26 13:45:00,143.462,143.54,143.416,143.506,1347499998.0
2006-05-26 14:00:00,143.517,143.517,143.415,143.468,1744499986.0
2006-05-26 14:15:00,143.476,143.49,143.403,143.403,1333899997.0
2006-05-26 14:30:00,143.372,143.492,143.313,143.365,1550799988.0
2006-05-26 14:45:00,143.367,143.428,143.344,143.409,1522399993.0
2006-05-26 15:00:00,143.419,143.464,143.395,143.425,1254300003.0
2006-05-26 15:15:00,143.417,143.49,143.331,143.399,1649099997.0
2006-05-26 15:30:00,143.386,143.512,143.301,143.311,1345899999.0
2006-05-26 15:45:00,143.314,143.478,143.308,143.365,1397500002.0
2006-05-26 16:00:00,143.331,143.335,143.165,143.249,1217200002.0
2006-05-26 16:15:00,143.253,143.284,143.054,143.062,1723500006.0
2006-05-26 16:30:00,143.079,143.252,143.074,143.169,1668600001.0
2006-05-26 16:45:00,143.168,143.246,143.166,143.233,1494099998.0
2006-05-26 17:00:00,143.246,143.334,143.208,143.303,1558599994.0
2006-05-26 17:15:00,143.304,143.422,143.263,143.422,1624600006.0
2006-05-26 17:30:00,143.427,143.44,143.38,143.39,1546199996.0
2006-05-26 17:45:00,143.394,143.406,143.309,143.393,1498299997.0
2006-05-26 18:00:00,143.39,143.455,143.363,143.453,19598999983.0
2006-05-26 18:15:00,143.45,143.498,143.364,143.455,16721499961.0
2006-05-26 18:30:00,143.456,143.524,143.411,143.427,11017599968.0
2006-05-26 18:45:00,143.425,143.434,143.342,143.368,9217599999.0
2006-05-26 19:00:00,143.36,143.38,143.308,143.308,7468099987.0
2006-05-26 19:15:00,143.309,143.441,143.309,143.405,8755799995.0
2006-05-26 19:30:00,143.409,143.417,143.341,143.362,7913299979.0
2006-05-26 19:45:00,143.36,143.429,143.336,143.387,6375499995.0
2006-05-26 20:00:00,143.39,143.476,143.363,143.442,6706399999.0
2006-05-26 20:15:00,143.448,143.448,143.382,143.411,7380099990.0
2006-05-26 20:30:00,143.402,143.441,143.391,143.425,11020599954.0
2006-05-26 20:45:00,143.422,143.45,143.376,143.45,11107499999.0
2006-05-26 21:00:00,143.452,143.472,143.419,143.436,9016799980.0
2006-05-26 21:15:00,143.433,143.436,143.379,143.398,9074999996.0
2006-05-26 21:30:00,143.398,143.435,143.37,143.428,4193199984.0
2006-05-26 21:45:00,143.43,143.444,143.4,143.4,2309799994.0
2006-05-26 22:00:00,143.395,143.409,143.363,143.393,2670700008.0
2006-05-26 22:15:00,143.395,143.5,143.376,143.435,2821799995.0
2006-05-26 22:30:00,143.439,143.532,143.433,143.506,3628300010.0
2006-05-26 22:45:00,143.507,143.592,143.45,143.46,2904400002.0
2006-05-28 23:00:00,143.48,143.48,143.468,143.475,963200001.0
2006-05-28 23:15:00,143.475,143.48,143.465,143.48,832500000.0
2006-05-28 23:30:00,143.48,143.48,143.465,143.478,953399993.0
2006-05-28 23:45:00,143.475,143.483,143.31,143.34,1319800004.0
2006-05-29 00:00:00,143.332,143.34,143.182,143.23,1168900000.0
2006-05-29 00:15:00,143.235,143.288,143.079,143.104,1303699996.0
2006-05-29 00:30:00,143.103,143.173,143.058,143.173,1637999999.0
2006-05-29 00:45:00,143.17,143.277,143.159,143.21,1396099998.0
2006-05-29 01:00:00,143.2,143.303,143.139,143.287,1461999996.0
2006-05-29 01:15:00,143.306,143.36,143.264,143.264,1658799996.0
2006-05-29 01:30:00,143.256,143.389,143.237,143.328,1238300000.0
2006-05-29 01:45:00,143.342,143.361,143.249,143.285,1524799987.0
2006-05-29 02:00:00,143.303,143.303,143.135,143.151,1530799999.0
2006-05-29 02:15:00,143.154,143.186,143.098,143.103,1023300001.0
2006-05-29 02:30:00,143.094,143.155,143.087,143.139,1414000003.0
2006-05-29 02:45:00,143.139,143.153,143.07,143.135,1093599997.0
2006-05-29 03:00:00,143.14,143.158,143.028,143.072,1398400001.0
2006-05-29 03:15:00,143.061,143.11,143.05,143.107,1487100002.0
2006-05-29 03:30:00,143.105,143.115,143.064,143.089,1533900001.0
2006-05-29 03:45:00,143.088,143.147,143.081,143.133,1243499985.0
2006-05-29 04:00:00,143.134,143.194,143.111,143.172,1254300007.0
2006-05-29 04:15:00,143.169,143.174,143.136,143.146,1604000003.0
2006-05-29 04:30:00,143.151,143.151,143.104,143.138,1317300003.0
2006-05-29 04:45:00,143.132,143.149,143.126,143.131,705399998.0
2006-05-29 05:00:00,143.129,143.157,143.111,143.115,1327300002.0
2006-05-29 05:15:00,143.124,143.135,143.072,143.108,1269300000.0
2006-05-29 05:30:00,143.099,143.107,143.075,143.096,1063499997.0
2006-05-29 05:45:00,143.089,143.089,143.025,143.05,1179300004.0
2006-05-29 06:00:00,143.04,143.07,143.024,143.047,1283199989.0
2006-05-29 06:15:00,143.053,143.1,143.028,143.092,990899995.0
2006-05-29 06:30:00,143.085,143.124,143.072,143.103,1257499997.0
2006-05-29 06:45:00,143.105,143.12,143.06,143.072,1414999999.0
2006-05-29 07:00:00,143.08,143.2,143.068,143.195,1738000003.0
2006-05-29 07:15:00,143.191,143.202,143.123,143.129,1442899998.0
2006-05-29 07:30:00,143.128,143.174,143.128,143.165,1341800002.0
2006-05-29 07:45:00,143.151,143.167,143.08,143.085,1103399995.0
2006-05-29 08:00:00,143.072,143.163,143.066,143.142,1372499988.0
2006-05-29 08:15:00,143.149,143.186,143.109,143.126,1378100001.0
2006-05-29 08:30:00,143.12,143.152,143.094,143.152,1416999990.0
2006-05-29 08:45:00,143.155,143.155,143.121,143.154,1608699994.0
2006-05-29 09:00:00,143.148,143.194,143.142,143.185,1453100005.0
2006-05-29 09:15:00,143.178,143.178,143.13,143.148,1519099995.0
2006-05-29 09:30:00,143.153,143.193,143.152,143.185,1415100003.0
2006-05-29 09:45:00,143.196,143.246,143.164,143.233,1357400000.0
2006-05-29 10:00:00,143.227,143.243,143.121,143.141,1197399996.0
2006-05-29 10:15:00,143.142,143.157,143.118,143.15,1492999987.0
2006-05-29 10:30:00,143.155,143.21,143.12,143.18,1522600005.0
2006-05-29 10:45:00,143.188,143.228,143.16,143.215,1342799999.0
2006-05-29 11:00:00,143.218,143.301,143.202,143.275,1570999996.0
2006-05-29 11:15:00,143.263,143.266,143.213,143.233,1689199997.0
2006-05-29 11:30:00,143.238,143.245,143.153,143.18,1345800001.0
2006-05-29 11:45:00,143.175,143.184,143.145,143.176,1273999992.0
2006-05-29 12:00:00,143.171,143.212,143.144,143.202,1170600000.0
2006-05-29 12:15:00,143.194,143.212,143.174,143.195,1261800002.0
2006-05-29 12:30:00,143.192,143.277,143.179,143.277,1183399993.0
2006-05-29 12:45:00,143.288,143.298,143.24,143.258,1467800002.0
2006-05-29 13:00:00,143.248,143.265,143.227,143.265,1140299997.0
2006-05-29 13:15:00,143.259,143.276,143.231,143.273,1370399995.0
2006-05-29 13:30:00,143.278,143.312,143.237,143.247,1260200000.0
2006-05-29 13:45:00,143.242,143.269,143.21,143.219,1338600000.0
2006-05-29 14:00:00,143.217,143.234,143.188,143.2,1543799995.0
2006-05-29 14:15:00,143.195,143.261,143.183,143.24,1178100001.0
2006-05-29 14:30:00,143.232,143.292,143.227,143.269,1492200001.0
2006-05-29 14:45:00,143.265,143.267,143.183,143.257,1469399995.0
2006-05-29 15:00:00,143.272,143.31,143.244,143.273,1325700005.0
2006-05-29 15:15:00,143.255,143.309,143.247,143.275,1386799995.0
2006-05-29 15:30:00,143.27,143.334,143.26,143.305,1717900008.0
2006-05-29 15:45:00,143.302,143.335,143.287,143.328,1293399993.0
2006-05-29 16:00:00,143.34,143.414,143.303,143.41,1436700004.0
2006-05-29 16:15:00,143.408,143.415,143.371,143.402,1270699998.0
2006-05-29 16:30:00,143.41,143.452,143.357,143.36,1438500000.0
2006-05-29 16:45:00,143.374,143.515,143.374,143.488,1257000000.0
2006-05-29 17:00:00,143.488,143.589,143.48,143.589,1571700003.0
2006-05-29 17:15:00,143.58,143.667,143.529,143.533,1594599996.0
2006-05-29 17:30:00,143.526,143.532,143.502,143.525,1467399986.0
2006-05-29 17:45:00,143.525,143.525,143.405,143.418,1261500006.0
2006-05-29 18:00:00,143.423,143.452,143.402,143.448,19877999934.0
2006-05-29 18:15:00,143.45,143.483,143.435,143.48,16181499987.0
2006-05-29 18:30:00,143.478,143.486,143.453,143.476,11210599968.0
2006-05-29 18:45:00,143.475,143.546,143.46,143.546,9659900007.0
2006-05-29 19:00:00,143.541,143.556,143.439,143.471,7381599986.0
2006-05-29 19:15:00,143.47,143.49,143.445,143.485,8915899996.0
2006-05-29 19:30:00,143.49,143.553,143.487,143.523,8838300000.0
2006-05-29 19:45:00,143.525,143.55,143.516,143.518,6342000011.0
2006-05-29 20:00:00,143.522,143.534,143.408,143.408,6927099972.0
2006-05-29 20:15:00,143.41,143.429,143.253,143.293,7696199998.0
2006-05-29 20:30:00,143.29,143.345,143.261,143.273,11254399996.0
2006-05-29 20:45:00,143.286,143.388,143.269,143.292,10709699991.0
2006-05-29 21:00:00,143.29,143.291,143.193,143.247,8521999992.0
2006-05-29 21:15:00,143.246,143.256,143.23,143.242,8862999970.0
2006-05-29 21:30:00,143.242,143.261,143.227,143.241,4284200010.0
2006-05-29 21:45:00,143.246,143.277,143.222,143.261,2317799985.0
2006-05-29 22:00:00,143.265,143.278,143.202,143.256,2670300004.0
2006-05-29 22:15:00,143.26,143.277,143.233,143.261,2749199991.0
2006-05-29 22:30:00,143.26,143.302,143.193,143.292,3857099997.0
2006-05-29 22:45:00,143.288,143.37,143.267,143.357,2615800006.0
2006-05-29 23:00:00,143.38,143.38,143.294,143.335,1547599996.0
2006-05-29 23:15:00,143.355,143.414,143.306,143.345,1679799993.0
2006-05-29 23:30:00,143.367,143.414,143.317,143.357,1557900007.0
2006-05-29 23:45:00,143.349,143.349,143.187,143.2,1187499996.0
2006-05-30 00:00:00,143.186,143.348,143.186,143.34,1039999997.0
2006-05-30 00:15:00,143.352,143.395,143.309,143.343,1680100010.0
2006-05-30 00:30:00,143.346,143.427,143.321,143.38,1356200000.0
2006-05-30 00:45:00,143.381,143.49,143.381,143.48,1091400002.0
2006-05-30 01:00:00,143.48,143.49,143.374,143.415,1356100003.0
2006-05-30 01:15:00,143.415,143.422,143.348,143.369,1408499993.0
2006-05-30 01:30:00,143.365,143.422,143.358,143.392,1389699989.0
2006-05-30 01:45:00,143.392,143.609,143.377,143.59,1402899992.0
2006-05-30 02:00:00,143.589,143.718,143.574,143.717,1192899994.0
2006-05-30 02:15:00,143.724,143.758,143.583,143.587,1464899994.0
2006-05-30 02:30:00,143.6,143.649,143.593,143.606,1405200000.0
2006-05-30 02:45:00,143.608,143.677,143.606,143.625,1375199998.0
2006-05-30 03:00:00,143.625,143.625,143.539,143.582,1655699992.0
2006-05-30 03:15:00,143.572,143.593,143.526,143.585,1588499995.0
2006-05-30 03:30:00,143.579,143.605,143.566,143.595,1430399994.0
2006-05-30 03:45:00,143.598,143.598,143.46,143.568,1187000000.0
2006-05-30 04:00:00,143.564,143.632,143.541,143.628,1376600005.0
2006-05-30 04:15:00,143.616,143.622,143.55,143.581,1418900005.0
2006-05-30 04:30:00,143.586,143.687,143.56,143.58,1067700008.0
2006-05-30 04:45:00,143.579,143.705,143.553,143.609,1350399989.0
2006-05-30 05:00:00,143.618,143.662,143.565,143.608,1631600000.0
2006-05-30 05:15:00,143.596,143.596,143.473,143.504,1197299995.0
2006-05-30 05:30:00,143.506,143.552,143.421,143.435,1412699993.0
2006-05-30 05:45:00,143.419,143.528,143.371,143.52,1344499989.0
2006-05-30 06:00:00,143.516,143.533,143.477,143.482,1503900004.0
2006-05-30 06:15:00,143.482,143.509,143.46,143.489,1138100000.0
2006-05-30 06:30:00,143.492,143.581,143.488,143.545,1419299998.0
2006-05-30 06:45:00,143.549,143.56,143.454,143.472,1292999997.0
2006-05-30 07:00:00,143.47,143.54,143.459,143.54,1472400004.0
2006-05-30 07:15:00,143.543,143.556,143.521,143.548,1455499999.0
2006-05-30 07:30:00,143.542,143.568,143.527,143.565,1314099988.0
2006-05-30 07:45:00,143.559,143.58,143.504,143.57,1215399997.0
2006-05-30 08:00:00,143.563,143.576,143.457,143.508,1368399999.0
2006-05-30 08:15:00,143.499,143.534,143.466,143.534,1593800002.0
2006-05-30 08:30:00,143.546,143.558,143.492,143.546,1655899995.0
2006-05-30 08:45:00,143.546,143.546,143.416,143.436,1415299998.0
2006-05-30 09:00:00,143.428,143.693,143.426,143.522,1477999997.0
2006-05-30 09:15:00,143.516,143.592,143.511,143.553,1458599995.0
2006-05-30 09:30:00,143.551,143.581,143.49,143.507,1256100007.0
2006-05-30 09:45:00,143.519,143.574,143.448,143.5,1463400000.0
2006-05-30 10:00:00,143.502,143.635,143.501,143.627,1024399997.0
2006-05-30 10:15:00,143.624,143.726,143.574,143.683,1462899997.0
2006-05-30 10:30:00,143.687,143.732,143.663,143.718,1332699997.0
2006-05-30 10:45:00,143.723,143.775,143.679,143.696,1645700006.0
2006-05-30 11:00:00,143.709,143.839,143.703,143.808,1378799998.0
2006-05-30 11:15:00,143.797,143.799,143.761,143.79,1569299988.0
2006-05-30 11:30:00,143.803,143.946,143.803,143.934,1667999994.0
2006-05-30 11:45:00,143.933,144.032,143.923,144.031,1750800000.0
2006-05-30 12:00:00,144.037,144.205,144.037,144.075,1550299994.0
2006-05-30 12:15:00,144.071,144.094,144.009,144.015,1593099988.0
2006-05-30 12:30:00,144.013,144.086,143.999,144.071,1365899996.0
2006-05-30 12:45:00,144.072,144.106,144.012,144.015,1483499996.0
2006-05-30 13:00:00,144.013,144.032,143.972,143.997,1183799996.0
2006-05-30 13:15:00,143.995,144.036,143.951,143.98,1497999999.0
2006-05-30 13:30:00,143.98,144.09,143.932,144.036,1359700001.0
2006-05-30 13:45:00,144.047,144.061,143.98,143.98,1697500009.0
2006-05-30 14:00:00,143.974,144.087,143.953,144.018,1678900003.0
2006-05-30 14:15:00,144.024,144.079,143.955,143.967,1734200000.0
2006-05-30 14:30:00,143.967,144.115,143.948,144.105,1711099995.0
2006-05-30 14:45:00,144.098,144.305,144.094,144.231,1303899999.0
2006-05-30 15:00:00,144.246,144.32,144.202,144.229,1193899999.0
2006-05-30 15:15:00,144.229,144.306,144.153,144.175,1598800003.0
2006-05-30 15:30:00,144.177,144.218,144.124,144.151,1619899998.0
2006-05-30 15:45:00,144.137,144.196,144.049,144.077,1635899998.0
2006-05-30 16:00:00,144.086,144.249,144.033,144.181,1315099999.0
2006-05-30 16:15:00,144.187,144.237,144.119,144.132,1531300001.0
2006-05-30 16:30:00,144.132,144.16,144.059,144.11,1665799996.0
2006-05-30 16:45:00,144.112,144.215,144.093,144.215,1441399988.0
2006-05-30 17:00:00,144.221,144.323,144.138,144.218,1502600002.0
2006-05-30 17:15:00,144.211,144.215,144.11,144.14,1677799983.0
2006-05-30 17:30:00,144.153,144.368,144.137,144.33,1432299985.0
2006-05-30 17:45:00,144.332,144.375,144.293,144.325,1332599993.0
2006-05-30 18:00:00,144.323,144.41,144.252,144.343,19073899989.0
2006-05-30 18:15:00,144.339,144.339,144.243,144.295,15964999987.0
2006-05-30 18:30:00,144.309,144.397,144.299,144.352,11655099942.0
2006-05-30 18:45:00,144.345,144.362,144.193,144.279,10263600012.0
2006-05-30 19:00:00,144.275,144.333,144.26,144.318,6883399985.0
2006-05-30 19:15:00,144.318,144.358,144.275,144.297,8448099971.0
2006-05-30 19:30:00,144.306,144.384,144.266,144.331,8374899997.0
2006-05-30 19:45:00,144.337,144.367,144.26,144.313,5873599978.0
2006-05-30 20:00:00,144.312,144.397,144.278,144.38,7159899991.0
2006-05-30 20:15:00,144.389,144.417,144.365,144.382,7780400006.0
2006-05-30 20:30:00,144.385,144.393,144.281,144.295,11431200014.0
2006-05-30 20:45:00,144.305,144.365,144.295,144.346,11379999984.0
2006-05-30 21:00:00,144.349,144.354,144.31,144.35,7983499986.0
2006-05-30 21:15:00,144.358,144.407,144.315,144.34,7996300003.0
2006-05-30 21:30:00,144.339,144.364,144.32,144.335,4625000006.0
2006-05-30 21:45:00,144.344,144.369,144.306,144.351,2528299995.0
2006-05-30 22:00:00,144.357,144.371,144.285,144.295,2849499994.0
2006-05-30 22:15:00,144.295,144.302,144.28,144.293,2907999993.0
2006-05-30 22:30:00,144.293,144.34,144.284,144.297,3554699997.0
2006-05-30 22:45:00,144.296,144.332,144.285,144.295,2602899994.0
2006-05-30 23:00:00,144.315,144.373,144.261,144.319,1651199992.0
2006-05-30 23:15:00,144.29,144.391,144.279,144.362,1707599992.0
2006-05-30 23:30:00,144.357,144.357,144.25,144.298,1154600002.0
2006-05-30 23:45:00,144.292,144.316,144.237,144.24,1318500005.0
2006-05-31 00:00:00,144.219,144.228,144.166,144.189,1568400004.0
2006-05-31 00:15:00,144.195,144.228,144.18,144.21,1241399999.0
2006-05-31 00:30:00,144.208,144.24,144.148,144.238,1352799991.0
2006-05-31 00:45:00,144.243,144.322,144.175,144.28,1257399999.0
2006-05-31 01:00:00,144.28,144.336,144.172,144.327,1623500000.0
2006-05-31 01:15:00,144.323,144.349,144.281,144.349,1249600004.0
2006-05-31 01:30:00,144.35,144.401,144.337,144.395,1544599993.0
2006-05-31 01:45:00,144.395,144.406,144.279,144.31,1312600001.0
2006-05-31 02:00:00,144.327,144.43,144.314,144.401,1271900000.0
2006-05-31 02:15:00,144.409,144.441,144.323,144.339,1287300002.0
2006-05-31 02:30:00,144.334,144.344,144.185,144.277,1556900002.0
2006-05-31 02:45:00,144.283,144.283,144.169,144.18,1505899997.0
2006-05-31 03:00:00,144.195,144.207,143.988,144.027,1555199999.0
2006-05-31 03:15:00,144.028,144.157,144.027,144.149,1569700008.0
2006-05-31 03:30:00,144.144,144.216,144.144,144.15,1328899999.0
2006-05-31 03:45:00,144.143,144.309,144.132,144.309,1348400006.0
2006-05-31 04:00:00,144.291,144.317,144.263,144.286,1435299994.0
2006-05-31 04:15:00,144.281,144.282,144.22,144.233,1561299992.0
2006-05-31 04:30:00,144.237,144.254,144.202,144.219,995399996.0
2006-05-31 04:45:00,144.221,144.257,144.202,144.209,1209799996.0
2006-05-31 05:00:00,144.197,144.218,144.164,144.197,1105399998.0
2006-05-31 05:15:00,144.206,144.224,144.173,144.185,1329999995.0
2006-05-31 05:30:00,144.173,144.31,144.162,144.299,1244499996.0
2006-05-31 05:45:00,144.292,144.307,144.248,144.303,1352499998.0
2006-05-31 06:00:00,144.288,144.315,144.243,144.296,1356100002.0
2006-05-31 06:15:00,144.307,144.344,144.273,144.28,1304799995.0
2006-05-31 06:30:00,144.285,144.382,144.275,144.363,1435200005.0
2006-05-31 06:45:00,144.357,144.374,144.276,144.288,1243999999.0
2006-05-31 07:00:00,144.288,144.302,144.199,144.239,1354400002.0
2006-05-31 07:15:00,144.236,144.253,144.167,144.187,1457299995.0
2006-05-31 07:30:00,144.187,144.2,144.15,144.173,1338299996.0
2006-05-31 07:45:00,144.167,144.182,144.106,144.165,929199997.0
2006-05-31 08:00:00,144.163,144.286,144.139,144.283,1297200000.0
2006-05-31 08:15:00,144.281,144.286,144.043,144.043,1386599992.0
2006-05-31 08:30:00,144.041,144.066,143.88,143.91,1616299982.0
2006-05-31 08:45:00,143.896,143.92,143.825,143.911,1564200001.0
2006-05-31 09:00:00,143.898,143.918,143.819,143.875,1566399993.0
2006-05-31 09:15:00,143.878,143.942,143.826,143.871,1500799997.0
2006-05-31 09:30:00,143.867,143.937,143.838,143.868,1425200003.0
2006-05-31 09:45:00,143.863,143.962,143.832,143.96,1447899995.0
2006-05-31 10:00:00,143.96,143.961,143.84,143.91,1854800005.0
2006-05-31 10:15:00,143.91,144.007,143.84,144.007,1607599992.0
2006-05-31 10:30:00,143.998,144.0,143.927,143.968,1645699998.0
2006-05-31 10:45:00,143.966,144.047,143.966,143.997,1377000003.0
2006-05-31 11:00:00,143.992,144.042,143.896,144.034,1612199989.0
2006-05-31 11:15:00,144.024,144.151,144.024,144.073,1286000002.0
2006-05-31 11:30:00,144.075,144.186,144.067,144.175,1239699994.0
2006-05-31 11:45:00,144.164,144.176,144.095,144.115,1395199997.0
2006-05-31 12:00:00,144.124,144.212,144.109,144.128,1549899999.0
2006-05-31 12:15:00,144.122,144.176,144.087,144.135,1447500009.0
2006-05-31 12:30:00,144.132,144.157,144.08,144.08,1285400006.0
2006-05-31 12:45:00,144.085,144.124,144.047,144.124,1504800010.0
2006-05-31 13:00:00,144.142,144.148,144.098,144.138,1422299995.0
2006-05-31 13:15:00,144.137,144.258,144.096,144.255,1288399998.0
2006-05-31 13:30:00,144.251,144.276,144.201,144.266,1391599997.0
2006-05-31 13:45:00,144.265,144.272,144.209,144.21,1460699998.0
2006-05-31 14:00:00,144.22,144.299,144.22,144.299,1455299997.0
2006-05-31 14:15:00,144.305,144.351,144.264,144.321,1618800001.0
2006-05-31 14:30:00,144.311,144.375,144.311,144.341,1600600006.0
2006-05-31 14:45:00,144.336,144.395,144.329,144.368,1492400003.0
2006-05-31 15:00:00,144.369,144.378,144.223,144.242,1196499998.0
2006-05-31 15:15:00,144.241,144.259,144.104,144.149,1502299995.0
2006-05-31 15:30:00,144.136,144.204,144.113,144.185,1818600005.0
2006-05-31 15:45:00,144.193,144.207,144.103,144.165,1378899997.0
2006-05-31 16:00:00,144.177,144.287,144.13,144.264,1457799996.0
2006-05-31 16:15:00,144.271,144.275,144.199,144.24,1473700000.0
2006-05-31 16:30:00,144.257,144.281,144.195,144.212,1598499994.0
2006-05-31 16:45:00,144.214,144.254,143.958,144.027,1577100002.0
2006-05-31 17:00:00,144.06,144.119,143.929,143.945,1432899997.0
2006-05-31 17:15:00,143.958,144.016,143.924,143.926,1502299996.0
2006-05-31 17:30:00,143.93,144.118,143.93,144.074,1335999992.0
2006-05-31 17:45:00,144.07,144.081,143.979,144.05,1353399996.0
2006-05-31 18:00:00,144.046,144.153,144.038,144.138,20283699986.0
2006-05-31 18:15:00,144.143,144.209,144.137,144.2,15406299937.0
2006-05-31 18:30:00,144.192,144.197,144.1,144.112,11778100003.0
2006-05-31 18:45:00,144.106,144.157,144.095,144.118,9641399992.0
2006-05-31 19:00:00,144.115,144.21,144.114,144.154,7315399991.0
2006-05-31 19:15:00,144.145,144.206,144.125,144.175,8449499993.0
2006-05-31 19:30:00,144.182,144.203,144.1,144.137,8878699988.0
2006-05-31 19:45:00,144.138,144.273,144.138,144.232,6322199980.0
2006-05-31 20:00:00,144.235,144.307,144.159,144.262,6890500006.0
2006-05-31 20:15:00,144.261,144.304,144.174,144.236,7583899998.0
2006-05-31 20:30:00,144.235,144.379,144.187,144.342,10652799989.0
2006-05-31 20:45:00,144.344,144.363,144.252,144.285,11193399996.0
2006-05-31 21:00:00,144.285,144.342,144.251,144.272,8829700000.0
2006-05-31 21:15:00,144.274,144.318,144.235,144.24,8325599988.0
2006-05-31 21:30:00,144.237,144.256,144.203,144.216,4014399990.0
2006-05-31 21:45:00,144.221,144.23,144.177,144.177,2568799987.0
2006-05-31 22:00:00,144.192,144.272,144.192,144.265,2619299987.0
2006-05-31 22:15:00,144.267,144.278,144.192,144.208,2653699996.0
2006-05-31 22:30:00,144.208,144.269,144.157,144.232,3420599999.0
2006-05-31 22:45:00,144.239,144.268,144.168,144.225,2384000001.0
2006-05-31 23:00:00,144.245,144.245,144.12,144.164,1862499997.0
2006-05-31 23:15:00,144.16,144.293,144.13,144.255,1673099995.0
2006-05-31 23:30:00,144.25,144.277,144.193,144.272,1760999994.0
2006-05-31 23:45:00,144.259,144.288,144.187,144.192,1658199996.0
2006-06-01 00:00:00,144.18,144.252,144.179,144.201,1176399996.0
2006-06-01 00:15:00,144.208,144.222,144.131,144.16,1321500000.0
2006-06-01 00:30:00,144.16,144.21,144.127,144.197,1307499992.0
2006-06-01 00:45:00,144.183,144.183,144.066,144.141,1288100002.0
2006-06-01 01:00:00,144.136,144.259,144.106,144.25,1456699989.0
2006-06-01 01:15:00,144.253,144.262,144.178,144.201,1352099995.0
2006-06-01 01:30:00,144.197,144.222,144.177,144.183,1417799994.0
2006-06-01 01:45:00,144.187,144.19,144.097,144.156,1531700001.0
2006-06-01 02:00:00,144.151,144.23,144.138,144.188,1227100000.0
2006-06-01 02:15:00,144.198,144.209,144.092,144.12,1446299994.0
2006-06-01 02:30:00,144.127,144.135,144.016,144.1,1571599996.0
2006-06-01 02:45:00,144.115,144.131,144.03,144.05,1605199991.0
2006-06-01 03:00:00,144.057,144.069,143.997,144.024,1585199991.0
2006-06-01 03:15:00,144.013,144.068,143.891,143.899,1414600000.0
2006-06-01 03:30:00,143.891,143.93,143.867,143.882,1218299995.0
2006-06-01 03:45:00,143.886,143.925,143.853,143.872,1421199998.0
2006-06-01 04:00:00,143.879,143.963,143.87,143.963,1095399998.0
2006-06-01 04:15:00,143.974,143.977,143.866,143.878,1198100000.0
2006-06-01 04:30:00,143.892,143.926,143.812,143.865,1376699999.0
2006-06-01 04:45:00,143.862,143.872,143.823,143.85,1376899996.0
2006-06-01 05:00:00,143.843,143.89,143.828,143.885,1245399996.0
2006-06-01 05:15:00,143.883,143.905,143.843,143.875,1231099994.0
2006-06-01 05:30:00,143.871,143.871,143.818,143.845,1469299996.0
2006-06-01 05:45:00,143.846,143.889,143.787,143.825,1758199986.0
2006-06-01 06:00:00,143.819,143.834,143.705,143.752,1511499999.0
2006-06-01 06:15:00,143.753,143.829,143.744,143.815,1094200000.0
2006-06-01 06:30:00,143.802,143.824,143.733,143.804,1481299998.0
2006-06-01 06:45:00,143.807,143.829,143.755,143.817,1961299998.0
2006-06-01 07:00:00,143.834,143.838,143.768,143.818,1412099990.0
2006-06-01 07:15:00,143.811,143.858,143.806,143.847,1241500000.0
2006-06-01 07:30:00,143.846,143.858,143.772,143.791,1387700001.0
2006-06-01 07:45:00,143.79,143.875,143.789,143.805,1302999988.0
2006-06-01 08:00:00,143.804,143.907,143.792,143.88,1322299993.0
2006-06-01 08:15:00,143.871,143.91,143.836,143.845,1334199998.0
2006-06-01 08:30:00,143.849,143.906,143.838,143.85,1563099996.0
2006-06-01 08:45:00,143.852,143.887,143.832,143.858,1480300000.0
2006-06-01 09:00:00,143.866,143.919,143.835,143.919,1363199999.0
2006-06-01 09:15:00,143.936,144.03,143.905,143.997,1397299997.0
2006-06-01 09:30:00,144.013,144.196,143.964,144.014,1276500001.0
2006-06-01 09:45:00,144.024,144.151,144.024,144.066,1600999993.0
2006-06-01 10:00:00,144.069,144.236,144.065,144.182,1503400000.0
2006-06-01 10:15:00,144.189,144.196,144.113,144.135,1730599994.0
2006-06-01 10:30:00,144.136,144.142,144.069,144.126,1656099999.0
2006-06-01 10:45:00,144.133,144.178,144.091,144.161,1483200000.0
2006-06-01 11:00:00,144.174,144.264,144.15,144.253,1386500000.0
2006-06-01 11:15:00,144.238,144.295,144.225,144.263,1549699989.0
2006-06-01 11:30:00,144.263,144.276,144.244,144.264,1377699992.0
2006-06-01 11:45:00,144.262,144.327,144.247,144.278,1631200002.0
2006-06-01 12:00:00,144.275,144.285,144.174,144.218,1720999995.0
2006-06-01 12:15:00,144.221,144.225,144.097,144.125,1299499998.0
2006-06-01 12:30:00,144.123,144.347,144.115,144.244,1435900006.0
2006-06-01 12:45:00,144.247,144.294,144.208,144.283,1459700002.0
2006-06-01 13:00:00,144.277,144.341,144.228,144.309,1509300009.0
2006-06-01 13:15:00,144.303,144.344,144.203,144.249,1350000003.0
2006-06-01 13:30:00,144.25,144.285,144.219,144.273,1164700003.0
2006-06-01 13:45:00,144.276,144.302,144.143,144.148,1276799998.0
2006-06-01 14:00:00,144.152,144.188,144.1,144.165,1700100002.0
2006-06-01 14:15:00,144.159,144.262,144.134,144.173,1354599995.0
2006-06-01 14:30:00,144.201,144.282,144.192,144.214,1338400003.0
2006-06-01 14:45:00,144.215,144.25,144.113,144.155,1278499996.0
2006-06-01 15:00:00,144.141,144.194,144.07,144.148,1607500001.0
2006-06-01 15:15:00,144.134,144.218,144.105,144.217,1269099999.0
2006-06-01 15:30:00,144.214,144.232,144.151,144.16,1315299990.0
2006-06-01 15:45:00,144.173,144.238,144.136,144.151,1562100005.0
2006-06-01 16:00:00,144.17,144.27,144.119,144.208,1708299997.0
2006-06-01 16:15:00,144.205,144.224,144.126,144.19,1345099996.0
2006-06-01 16:30:00,144.204,144.204,144.033,144.066,1454399996.0
2006-06-01 16:45:00,144.08,144.151,144.024,144.043,1343200002.0
2006-06-01 17:00:00,144.047,144.099,144.022,144.055,1619699989.0
2006-06-01 17:15:00,144.04,144.179,144.014,144.128,1423599992.0
2006-06-01 17:30:00,144.122,144.185,144.063,144.17,1455199997.0
2006-06-01 17:45:00,144.169,144.234,144.143,144.157,1429299998.0
2006-06-01 18:00:00,144.159,144.216,144.123,144.146,19372799998.0
2006-06-01 18:15:00,144.149,144.185,144.111,144.18,15832999975.0
2006-06-01 18:30:00,144.175,144.191,144.136,144.18,11826799957.0
2006-06-01 18:45:00,144.172,144.184,144.118,144.151,9282999968.0
2006-06-01 19:00:00,144.148,144.197,144.128,144.176,7434099998.0
2006-06-01 19:15:00,144.173,144.243,144.161,144.183,9251399998.0
2006-06-01 19:30:00,144.195,144.225,144.169,144.214,8385999981.0
2006-06-01 19:45:00,144.208,144.23,144.178,144.184,6839000014.0
2006-06-01 20:00:00,144.187,144.238,144.157,144.225,6486899980.0
2006-06-01 20:15:00,144.228,144.228,144.164,144.201,7652599984.0
2006-06-01 20:30:00,144.204,144.25,144.181,144.197,11406600020.0
2006-06-01 20:45:00,144.201,144.253,144.175,144.21,10781299990.0
2006-06-01 21:00:00,144.22,144.272,144.184,144.209,8000600000.0
2006-06-01 21:15:00,144.214,144.24,144.174,144.195,8495699997.0
2006-06-01 21:30:00,144.194,144.222,144.154,144.162,4114999987.0
2006-06-01 21:45:00,144.164,144.21,144.122,144.207,2218100000.0
2006-06-01 22:00:00,144.208,144.212,144.149,144.153,2759800004.0
2006-06-01 22:15:00,144.157,144.197,144.133,144.167,2899299994.0
2006-06-01 22:30:00,144.167,144.21,144.12,144.199,3326199994.0
2006-06-01 22:45:00,144.202,144.294,144.19,144.255,2655299990.0
2006-06-01 23:00:00,144.275,144.328,144.173,144.188,1570299995.0
2006-06-01 23:15:00,144.205,144.248,144.141,144.229,1677700003.0
2006-06-01 23:30:00,144.213,144.291,144.195,144.218,1299400008.0
2006-06-01 23:45:00,144.223,144.27,144.182,144.24,1617800009.0
2006-06-02 00:00:00,144.217,144.284,144.175,144.221,1255599998.0
2006-06-02 00:15:00,144.225,144.239,144.155,144.195,1223299996.0
2006-06-02 00:30:00,144.195,144.195,144.132,144.149,1393799989.0
2006-06-02 00:45:00,144.156,144.175,144.022,144.055,1318199996.0
2006-06-02 01:00:00,144.055,144.188,144.041,144.18,1693700003.0
2006-06-02 01:15:00,144.191,144.191,144.13,144.145,1497999995.0
2006-06-02 01:30:00,144.14,144.237,144.085,144.205,1706700008.0
2006-06-02 01:45:00,144.212,144.264,144.14,144.169,1546499993.0
2006-06-02 02:00:00,144.183,144.219,144.083,144.175,1550000002.0
2006-06-02 02:15:00,144.167,144.194,144.124,144.153,1239999995.0
2006-06-02 02:30:00,144.16,144.195,144.118,144.158,1808100002.0
2006-06-02 02:45:00,144.158,144.24,144.155,144.231,1596999991.0
2006-06-02 03:00:00,144.244,144.303,144.24,144.285,1496299992.0
2006-06-02 03:15:00,144.275,144.342,144.241,144.292,1338199993.0
2006-06-02 03:30:00,144.291,144.349,144.269,144.336,1253199996.0
2006-06-02 03:45:00,144.343,144.409,144.312,144.315,1638500002.0
2006-06-02 04:00:00,144.314,144.388,144.289,144.355,1190499998.0
2006-06-02 04:15:00,144.355,144.372,144.33,144.343,1298200005.0
2006-06-02 04:30:00,144.346,144.403,144.327,144.386,1317200003.0
2006-06-02 04:45:00,144.378,144.394,144.357,144.385,1247500000.0
2006-06-02 05:00:00,144.386,144.427,144.379,144.417,1454900006.0
2006-06-02 05:15:00,144.425,144.449,144.378,144.424,1255899998.0
2006-06-02 05:30:00,144.413,144.424,144.338,144.349,1238000004.0
2006-06-02 05:45:00,144.348,144.388,144.331,144.34,1239599994.0
2006-06-02 06:00:00,144.33,144.34,144.252,144.26,1351300001.0
2006-06-02 06:15:00,144.269,144.365,144.249,144.36,1545000002.0
2006-06-02 06:30:00,144.363,144.367,144.252,144.315,1454500001.0
2006-06-02 06:45:00,144.329,144.379,144.312,144.33,1173300003.0
2006-06-02 07:00:00,144.343,144.359,144.309,144.318,1446200005.0
2006-06-02 07:15:00,144.303,144.415,144.303,144.415,1181099996.0
2006-06-02 07:30:00,144.429,144.449,144.345,144.359,1447899996.0
2006-06-02 07:45:00,144.352,144.442,144.35,144.437,1160799991.0
2006-06-02 08:00:00,144.436,144.459,144.397,144.421,1204500000.0
2006-06-02 08:15:00,144.417,144.417,144.294,144.371,1250300003.0
2006-06-02 08:30:00,144.37,144.45,144.352,144.408,1533200002.0
2006-06-02 08:45:00,144.402,144.402,144.325,144.385,1374800001.0
2006-06-02 09:00:00,144.391,144.449,144.381,144.435,1669900000.0
2006-06-02 09:15:00,144.427,144.531,144.355,144.525,1659800005.0
2006-06-02 09:30:00,144.516,144.516,144.385,144.464,1314899996.0
2006-06-02 09:45:00,144.475,144.493,144.431,144.463,1482000004.0
2006-06-02 10:00:00,144.454,144.495,144.417,144.45,1387500003.0
2006-06-02 10:15:00,144.448,144.593,144.408,144.542,1522999995.0
2006-06-02 10:30:00,144.548,144.558,144.465,144.541,1625700002.0
2006-06-02 10:45:00,144.543,144.556,144.498,144.516,1421399989.0
2006-06-02 11:00:00,144.517,144.557,144.503,144.53,1306600003.0
2006-06-02 11:15:00,144.519,144.566,144.511,144.531,1434000000.0
2006-06-02 11:30:00,144.534,144.567,144.516,144.564,1486899991.0
2006-06-02 11:45:00,144.562,144.629,144.531,144.547,1410799992.0
2006-06-02 12:00:00,144.542,144.561,144.421,144.453,1333599994.0
2006-06-02 12:15:00,144.449,144.582,144.449,144.538,1195400005.0
2006-06-02 12:30:00,144.533,144.606,144.474,144.509,1674899997.0
2006-06-02 12:45:00,144.518,144.555,144.47,144.492,1336199994.0
2006-06-02 13:00:00,144.497,144.537,144.474,144.537,1181300000.0
2006-06-02 13:15:00,144.545,144.621,144.54,144.59,1548200001.0
2006-06-02 13:30:00,144.587,144.633,144.537,144.555,1508099995.0
2006-06-02 13:45:00,144.557,144.565,144.488,144.512,907800002.0
2006-06-02 14:00:00,144.517,144.599,144.505,144.58,1427900001.0
2006-06-02 14:15:00,144.573,144.645,144.494,144.494,1248800004.0
2006-06-02 14:30:00,144.453,144.659,144.225,144.584,1539100001.0
2006-06-02 14:45:00,144.615,144.668,144.482,144.583,1270899990.0
2006-06-02 15:00:00,144.592,144.601,144.303,144.303,1361700000.0
2006-06-02 15:15:00,144.288,144.305,144.178,144.301,1734900002.0
2006-06-02 15:30:00,144.297,144.311,144.121,144.164,1598899987.0
2006-06-02 15:45:00,144.176,144.188,144.086,144.112,1261699991.0
2006-06-02 16:00:00,144.123,144.266,144.034,144.25,1599699991.0
2006-06-02 16:15:00,144.262,144.347,144.176,144.337,1549999993.0
2006-06-02 16:30:00,144.355,144.365,144.098,144.127,1528099996.0
2006-06-02 16:45:00,144.147,144.156,144.044,144.085,1389800004.0
2006-06-02 17:00:00,144.111,144.146,144.074,144.131,1558500005.0
2006-06-02 17:15:00,144.135,144.149,144.063,144.084,1419400008.0
2006-06-02 17:30:00,144.08,144.142,144.037,144.119,1475699994.0
2006-06-02 17:45:00,144.118,144.165,144.083,144.134,1686400005.0
2006-06-02 18:00:00,144.136,144.19,144.085,144.106,18429599922.0
2006-06-02 18:15:00,144.111,144.225,144.101,144.204,15271399973.0
2006-06-02 18:30:00,144.208,144.276,144.183,144.265,11248099965.0
2006-06-02 18:45:00,144.264,144.292,144.214,144.266,9309799995.0
2006-06-02 19:00:00,144.263,144.291,144.22,144.268,7738299979.0
2006-06-02 19:15:00,144.263,144.325,144.245,144.307,9144299981.0
2006-06-02 19:30:00,144.308,144.313,144.258,144.266,8984999979.0
2006-06-02 19:45:00,144.266,144.295,144.237,144.238,6672200016.0
2006-06-02 20:00:00,144.249,144.272,144.185,144.22,7279299991.0
2006-06-02 20:15:00,144.23,144.278,144.176,144.205,7884799974.0
2006-06-02 20:30:00,144.21,144.232,144.185,144.224,11101699969.0
2006-06-02 20:45:00,144.232,144.281,144.202,144.261,10597699967.0
2006-06-02 21:00:00,144.256,144.256,144.182,144.208,8651199995.0
2006-06-02 21:15:00,144.207,144.227,144.151,144.173,8508399978.0
2006-06-02 21:30:00,144.168,144.193,144.146,144.171,4382099978.0
2006-06-02 21:45:00,144.173,144.208,144.157,144.189,2475699997.0
2006-06-02 22:00:00,144.19,144.252,144.154,144.233,2860000004.0
2006-06-02 22:15:00,144.238,144.265,144.185,144.21,3315999995.0
2006-06-02 22:30:00,144.208,144.249,144.199,144.233,3454399978.0
2006-06-02 22:45:00,144.233,144.317,144.227,144.285,3015400003.0
2006-06-04 23:00:00,144.305,144.305,144.293,144.3,917099998.0
2006-06-04 23:15:00,144.3,144.309,144.285,144.303,954800009.0
2006-06-04 23:30:00,144.293,144.293,144.227,144.268,1086599994.0
2006-06-04 23:45:00,144.281,144.306,144.242,144.251,1076699994.0
2006-06-05 00:00:00,144.247,144.356,144.232,144.305,1328399994.0
2006-06-05 00:15:00,144.32,144.336,144.23,144.274,1329699999.0
2006-06-05 00:30:00,144.28,144.28,144.155,144.223,1450200002.0
2006-06-05 00:45:00,144.225,144.235,144.147,144.195,1392300004.0
2006-06-05 01:00:00,144.195,144.315,144.195,144.26,1486599994.0
2006-06-05 01:15:00,144.286,144.317,144.255,144.264,1428099998.0
2006-06-05 01:30:00,144.262,144.332,144.244,144.309,1358799999.0
2006-06-05 01:45:00,144.306,144.36,144.301,144.343,1358600000.0
2006-06-05 02:00:00,144.358,144.375,144.33,144.351,1307300003.0
2006-06-05 02:15:00,144.364,144.404,144.354,144.393,1443600000.0
2006-06-05 02:30:00,144.401,144.52,144.391,144.517,1477599995.0
2006-06-05 02:45:00,144.513,144.538,144.343,144.348,1708699999.0
2006-06-05 03:00:00,144.348,144.404,144.345,144.345,1592999982.0
2006-06-05 03:15:00,144.323,144.38,144.316,144.358,1193600000.0
2006-06-05 03:30:00,144.35,144.362,144.287,144.29,1405799992.0
2006-06-05 03:45:00,144.302,144.328,144.293,144.301,1226999993.0
2006-06-05 04:00:00,144.3,144.347,144.297,144.342,1229599996.0
2006-06-05 04:15:00,144.335,144.421,144.328,144.407,1349999996.0
2006-06-05 04:30:00,144.416,144.432,144.386,144.412,1410300008.0
2006-06-05 04:45:00,144.401,144.41,144.358,144.393,1284300000.0
2006-06-05 05:00:00,144.392,144.399,144.351,144.375,1419900004.0
2006-06-05 05:15:00,144.379,144.418,144.366,144.418,971799999.0
2006-06-05 05:30:00,144.423,144.457,144.37,144.396,1284999991.0
2006-06-05 05:45:00,144.395,144.412,144.352,144.397,1335499999.0
2006-06-05 06:00:00,144.397,144.403,144.351,144.377,1102800006.0
2006-06-05 06:15:00,144.388,144.434,144.35,144.432,1319799989.0
2006-06-05 06:30:00,144.427,144.428,144.36,144.36,1267399998.0
2006-06-05 06:45:00,144.361,144.409,144.355,144.387,1639799986.0
2006-06-05 07:00:00,144.392,144.438,144.382,144.42,1710899989.0
2006-06-05 07:15:00,144.413,144.443,144.39,144.438,1278900003.0
2006-06-05 07:30:00,144.441,144.503,144.44,144.498,1248199993.0
2006-06-05 07:45:00,144.492,144.524,144.465,144.516,1457799997.0
2006-06-05 08:00:00,144.512,144.567,144.492,144.544,1368600005.0
2006-06-05 08:15:00,144.555,144.599,144.542,144.575,1467299999.0
2006-06-05 08:30:00,144.582,144.631,144.559,144.56,1192100000.0
2006-06-05 08:45:00,144.553,144.571,144.488,144.496,1684400007.0
2006-06-05 09:00:00,144.497,144.522,144.442,144.494,1569000003.0
2006-06-05 09:15:00,144.491,144.618,144.447,144.612,1169900004.0
2006-06-05 09:30:00,144.596,144.715,144.52,144.633,1451699990.0
2006-06-05 09:45:00,144.633,144.903,144.623,144.861,1475800003.0
2006-06-05 10:00:00,144.853,144.875,144.761,144.804,1412399999.0
2006-06-05 10:15:00,144.804,144.95,144.803,144.876,1486100002.0
2006-06-05 10:30:00,144.871,144.916,144.835,144.872,1619599990.0
2006-06-05 10:45:00,144.877,144.957,144.834,144.876,1361199993.0
2006-06-05 11:00:00,144.879,144.885,144.809,144.823,1686199992.0
2006-06-05 11:15:00,144.814,144.871,144.812,144.843,1375899995.0
2006-06-05 11:30:00,144.844,144.854,144.803,144.826,1533399996.0
2006-06-05 11:45:00,144.828,144.865,144.788,144.865,1621299991.0
2006-06-05 12:00:00,144.866,144.873,144.814,144.844,1461099994.0
2006-06-05 12:15:00,144.833,144.866,144.824,144.844,1324599998.0
2006-06-05 12:30:00,144.838,144.871,144.803,144.839,1233100007.0
2006-06-05 12:45:00,144.848,144.849,144.787,144.803,1557699996.0
2006-06-05 13:00:00,144.809,144.837,144.72,144.78,1389700006.0
2006-06-05 13:15:00,144.773,144.782,144.711,144.73,1390699995.0
2006-06-05 13:30:00,144.735,144.754,144.683,144.706,1335000000.0
2006-06-05 13:45:00,144.717,144.76,144.703,144.723,1609699987.0
2006-06-05 14:00:00,144.715,144.722,144.63,144.63,2012700001.0
2006-06-05 14:15:00,144.625,144.685,144.581,144.612,1536100001.0
2006-06-05 14:30:00,144.599,144.617,144.55,144.585,1469699993.0
2006-06-05 14:45:00,144.579,144.61,144.54,144.58,1658699993.0
2006-06-05 15:00:00,144.59,144.62,144.478,144.529,1438099998.0
2006-06-05 15:15:00,144.522,144.603,144.522,144.603,1522999999.0
2006-06-05 15:30:00,144.596,144.61,144.546,144.577,1438199994.0
2006-06-05 15:45:00,144.583,144.657,144.583,144.642,1435800002.0
2006-06-05 16:00:00,144.633,144.758,144.625,144.703,1385800001.0
2006-06-05 16:15:00,144.71,144.731,144.643,144.69,1492500008.0
2006-06-05 16:30:00,144.713,144.791,144.651,144.698,1518500002.0
2006-06-05 16:45:00,144.703,144.705,144.643,144.67,1702199999.0
2006-06-05 17:00:00,144.682,144.735,144.653,144.714,1706499991.0
2006-06-05 17:15:00,144.709,144.763,144.699,144.74,1534200003.0
2006-06-05 17:30:00,144.731,144.738,144.654,144.696,1205799999.0
2006-06-05 17:45:00,144.702,144.702,144.648,144.665,1404099987.0
2006-06-05 18:00:00,144.668,144.678,144.534,144.57,18854499966.0
2006-06-05 18:15:00,144.57,144.602,144.557,144.598,15329100002.0
2006-06-05 18:30:00,144.61,144.714,144.591,144.711,11375099990.0
2006-06-05 18:45:00,144.707,144.718,144.605,144.618,9845299977.0
2006-06-05 19:00:00,144.615,144.748,144.612,144.663,7761199987.0
2006-06-05 19:15:00,144.66,144.689,144.591,144.635,8743499997.0
2006-06-05 19:30:00,144.636,144.702,144.636,144.68,8514199980.0
2006-06-05 19:45:00,144.68,144.704,144.656,144.692,6952999992.0
2006-06-05 20:00:00,144.698,144.735,144.684,144.722,6780099988.0
2006-06-05 20:15:00,144.721,144.757,144.599,144.675,7971000020.0
2006-06-05 20:30:00,144.685,144.835,144.668,144.788,10896099988.0
2006-06-05 20:45:00,144.796,144.849,144.747,144.769,10899200006.0
2006-06-05 21:00:00,144.766,144.863,144.757,144.861,8782999987.0
2006-06-05 21:15:00,144.867,144.902,144.846,144.854,8732499992.0
2006-06-05 21:30:00,144.849,144.881,144.804,144.809,3853099990.0
2006-06-05 21:45:00,144.81,144.859,144.787,144.789,2394199996.0
2006-06-05 22:00:00,144.81,144.861,144.776,144.846,2808099980.0
2006-06-05 22:15:00,144.86,144.922,144.78,144.922,3011899990.0
2006-06-05 22:30:00,144.906,144.906,144.787,144.787,3070800003.0
2006-06-05 22:45:00,144.79,144.856,144.781,144.83,2792999993.0
2006-06-05 23:00:00,144.85,144.85,144.733,144.813,1272099997.0
2006-06-05 23:15:00,144.828,144.846,144.752,144.78,1461900000.0
2006-06-05 23:30:00,144.781,144.783,144.644,144.66,1400600005.0
2006-06-05 23:45:00,144.661,144.678,144.634,144.65,1159899998.0
2006-06-06 00:00:00,144.636,144.753,144.636,144.73,1242799999.0
2006-06-06 00:15:00,144.733,144.752,144.672,144.727,1390900001.0
2006-06-06 00:30:00,144.74,144.899,144.735,144.881,1521199990.0
2006-06-06 00:45:00,144.886,144.892,144.777,144.844,1490699998.0
2006-06-06 01:00:00,144.857,144.885,144.843,144.863,1327899996.0
2006-06-06 01:15:00,144.873,144.917,144.829,144.899,1537699998.0
2006-06-06 01:30:00,144.9,144.963,144.885,144.924,1880800000.0
2006-06-06 01:45:00,144.919,144.931,144.773,144.784,1460199992.0
2006-06-06 02:00:00,144.792,144.861,144.778,144.842,1200700002.0
2006-06-06 02:15:00,144.849,144.881,144.828,144.877,1284499986.0
2006-06-06 02:30:00,144.859,144.922,144.838,144.88,1233599997.0
2006-06-06 02:45:00,144.872,144.928,144.858,144.902,1938800006.0
2006-06-06 03:00:00,144.9,144.957,144.884,144.93,1331500003.0
2006-06-06 03:15:00,144.932,144.942,144.868,144.868,1669300004.0
2006-06-06 03:30:00,144.865,144.91,144.864,144.892,1328199990.0
2006-06-06 03:45:00,144.894,144.904,144.847,144.887,1222800003.0
2006-06-06 04:00:00,144.884,144.903,144.857,144.899,1046300006.0
2006-06-06 04:15:00,144.899,144.964,144.895,144.928,1081199999.0
2006-06-06 04:30:00,144.928,144.976,144.904,144.92,1175400005.0
2006-06-06 04:45:00,144.914,144.927,144.876,144.914,1134299999.0
2006-06-06 05:00:00,144.915,144.927,144.877,144.883,1399700003.0
2006-06-06 05:15:00,144.88,144.909,144.848,144.901,1165299998.0
2006-06-06 05:30:00,144.892,144.902,144.869,144.885,935499998.0
2006-06-06 05:45:00,144.885,144.918,144.865,144.905,1171399995.0
2006-06-06 06:00:00,144.899,144.992,144.891,144.967,1522199998.0
2006-06-06 06:15:00,144.965,144.965,144.818,144.865,1430799996.0
2006-06-06 06:30:00,144.872,144.943,144.872,144.933,1226199996.0
2006-06-06 06:45:00,144.931,144.956,144.901,144.933,1450200000.0
2006-06-06 07:00:00,144.943,144.974,144.91,144.95,1300200006.0
2006-06-06 07:15:00,144.942,144.967,144.93,144.951,950700001.0
2006-06-06 07:30:00,144.947,144.963,144.923,144.954,1378800001.0
2006-06-06 07:45:00,144.952,145.002,144.924,144.973,1317100002.0
2006-06-06 08:00:00,144.973,145.071,144.957,145.022,1576600000.0
2006-06-06 08:15:00,144.999,145.006,144.913,144.913,1500399998.0
2006-06-06 08:30:00,144.912,144.986,144.912,144.96,1447900001.0
2006-06-06 08:45:00,144.962,145.048,144.894,144.988,1651899992.0
2006-06-06 09:00:00,144.978,144.995,144.904,144.912,1548800001.0
2006-06-06 09:15:00,144.912,144.972,144.889,144.961,1326700008.0
2006-06-06 09:30:00,144.963,144.983,144.921,144.923,1246899995.0
2006-06-06 09:45:00,144.93,144.95,144.901,144.95,1288299992.0
2006-06-06 10:00:00,144.949,144.958,144.891,144.906,1246199998.0
2006-06-06 10:15:00,144.912,144.958,144.905,144.933,1426399996.0
2006-06-06 10:30:00,144.927,144.927,144.786,144.786,1282700007.0
2006-06-06 10:45:00,144.771,144.778,144.724,144.755,1264499995.0
2006-06-06 11:00:00,144.762,144.813,144.744,144.785,1478599991.0
2006-06-06 11:15:00,144.771,144.771,144.644,144.645,1210699999.0
2006-06-06 11:30:00,144.651,144.694,144.576,144.59,1496899994.0
2006-06-06 11:45:00,144.596,144.669,144.586,144.644,1619999992.0
2006-06-06 12:00:00,144.641,144.709,144.61,144.655,1558200002.0
2006-06-06 12:15:00,144.648,144.673,144.501,144.579,1440399995.0
2006-06-06 12:30:00,144.571,144.629,144.552,144.566,1523899996.0
2006-06-06 12:45:00,144.575,144.649,144.56,144.634,1120899995.0
2006-06-06 13:00:00,144.636,144.655,144.581,144.624,1044500004.0
2006-06-06 13:15:00,144.623,144.701,144.587,144.643,1562899997.0
2006-06-06 13:30:00,144.646,144.664,144.571,144.586,1183699994.0
2006-06-06 13:45:00,144.598,144.62,144.567,144.597,1039100000.0
2006-06-06 14:00:00,144.585,144.843,144.56,144.724,1551299996.0
2006-06-06 14:15:00,144.703,144.739,144.642,144.644,1409799995.0
2006-06-06 14:30:00,144.652,144.835,144.643,144.822,1293399999.0
2006-06-06 14:45:00,144.81,144.841,144.791,144.8,1313099996.0
2006-06-06 15:00:00,144.82,144.921,144.807,144.88,1586799994.0
2006-06-06 15:15:00,144.875,144.961,144.852,144.951,1178399999.0
2006-06-06 15:30:00,144.954,144.974,144.838,144.945,1372900002.0
2006-06-06 15:45:00,144.95,145.036,144.929,145.007,1395299992.0
2006-06-06 16:00:00,144.999,145.142,144.945,145.109,1521800006.0
2006-06-06 16:15:00,145.096,145.121,145.047,145.096,1460699993.0
2006-06-06 16:30:00,145.106,145.278,145.104,145.255,1726999986.0
2006-06-06 16:45:00,145.272,145.432,145.251,145.418,1529799995.0
2006-06-06 17:00:00,145.424,145.435,145.299,145.32,1359000005.0
2006-06-06 17:15:00,145.322,145.448,145.306,145.434,1460799994.0
2006-06-06 17:30:00,145.43,145.442,145.313,145.318,1571200003.0
2006-06-06 17:45:00,145.319,145.351,145.237,145.276,1467800000.0
2006-06-06 18:00:00,145.281,145.339,145.25,145.313,19439699946.0
2006-06-06 18:15:00,145.307,145.323,145.248,145.262,15539299941.0
2006-06-06 18:30:00,145.259,145.277,145.153,145.221,11716799956.0
2006-06-06 18:45:00,145.213,145.244,145.185,145.218,8930899973.0
2006-06-06 19:00:00,145.217,145.259,145.164,145.25,7554299981.0
2006-06-06 19:15:00,145.243,145.257,145.172,145.246,8912999991.0
2006-06-06 19:30:00,145.25,145.276,145.219,145.251,8756599992.0
2006-06-06 19:45:00,145.258,145.298,145.246,145.269,6024699993.0
2006-06-06 20:00:00,145.281,145.283,145.218,145.228,6228299996.0
2006-06-06 20:15:00,145.239,145.26,145.196,145.213,7324399995.0
2006-06-06 20:30:00,145.208,145.238,145.169,145.181,11104899970.0
2006-06-06 20:45:00,145.195,145.213,145.158,145.188,11488800003.0
2006-06-06 21:00:00,145.189,145.267,145.174,145.25,8870899994.0
2006-06-06 21:15:00,145.249,145.264,145.203,145.243,8782499979.0
2006-06-06 21:30:00,145.242,145.289,145.214,145.27,4131699999.0
2006-06-06 21:45:00,145.271,145.322,145.253,145.307,2260300003.0
2006-06-06 22:00:00,145.31,145.368,145.288,145.31,2791400007.0
2006-06-06 22:15:00,145.309,145.361,145.294,145.314,2859000000.0
2006-06-06 22:30:00,145.315,145.358,145.31,145.347,3221700007.0
2006-06-06 22:45:00,145.347,145.4,145.328,145.385,2858199984.0
2006-06-06 23:00:00,145.405,145.405,145.143,145.236,1580100000.0
2006-06-06 23:15:00,145.258,145.4,145.088,145.181,1694600002.0
2006-06-06 23:30:00,145.177,145.185,145.058,145.072,1471299995.0
2006-06-06 23:45:00,145.067,145.152,145.055,145.07,1283700001.0
2006-06-07 00:00:00,145.057,145.164,145.057,145.16,995099989.0
2006-06-07 00:15:00,145.156,145.159,145.026,145.072,1462399996.0
2006-06-07 00:30:00,145.085,145.14,145.041,145.118,1540899990.0
2006-06-07 00:45:00,145.121,145.145,145.093,145.12,1267000009.0
2006-06-07 01:00:00,145.12,145.156,145.076,145.092,1254599996.0
2006-06-07 01:15:00,145.102,145.198,145.086,145.118,1469599999.0
2006-06-07 01:30:00,145.107,145.197,145.103,145.138,1186000000.0
2006-06-07 01:45:00,145.135,145.187,145.088,145.123,1429799996.0
2006-06-07 02:00:00,145.122,145.127,145.05,145.113,1342299997.0
2006-06-07 02:15:00,145.113,145.129,145.076,145.12,1429200000.0
2006-06-07 02:30:00,145.116,145.149,145.044,145.058,1308200006.0
2006-06-07 02:45:00,145.059,145.071,144.983,144.985,1275900005.0
2006-06-07 03:00:00,144.998,145.025,144.968,144.992,1484899998.0
2006-06-07 03:15:00,144.975,144.988,144.927,144.965,1632400005.0
2006-06-07 03:30:00,144.965,144.985,144.902,144.95,1249099993.0
2006-06-07 03:45:00,144.965,145.034,144.957,145.013,1634699988.0
2006-06-07 04:00:00,145.006,145.106,145.006,145.102,1400700001.0
2006-06-07 04:15:00,145.098,145.103,145.025,145.038,1543899984.0
2006-06-07 04:30:00,145.038,145.079,145.004,145.066,1393999997.0
2006-06-07 04:45:00,145.073,145.121,145.052,145.079,1309900001.0
2006-06-07 05:00:00,145.077,145.105,145.05,145.08,1330199998.0
2006-06-07 05:15:00,145.085,145.162,145.073,145.109,1375500004.0
2006-06-07 05:30:00,145.102,145.119,145.039,145.05,1275600003.0
2006-06-07 05:45:00,145.052,145.084,145.018,145.029,1205399998.0
2006-06-07 06:00:00,145.023,145.063,145.004,145.032,1254500003.0
2006-06-07 06:15:00,145.038,145.076,145.02,145.033,1207999998.0
2006-06-07 06:30:00,145.029,145.078,145.029,145.04,1140299998.0
2006-06-07 06:45:00,145.044,145.064,145.02,145.046,1158399996.0
2006-06-07 07:00:00,145.05,145.118,145.033,145.093,1666400001.0
2006-06-07 07:15:00,145.09,145.118,145.078,145.118,1214400001.0
2006-06-07 07:30:00,145.121,145.196,145.109,145.185,1390700007.0
2006-06-07 07:45:00,145.185,145.231,145.169,145.187,1380000004.0
2006-06-07 08:00:00,145.18,145.211,145.119,145.127,1903799996.0
2006-06-07 08:15:00,145.121,145.152,145.071,145.103,1532899998.0
2006-06-07 08:30:00,145.077,145.079,144.972,145.056,1476699998.0
2006-06-07 08:45:00,145.069,145.116,145.023,145.115,1567999997.0
2006-06-07 09:00:00,145.117,145.202,145.098,145.11,1727100011.0
2006-06-07 09:15:00,145.107,145.142,145.056,145.099,1357599992.0
2006-06-07 09:30:00,145.096,145.103,145.04,145.054,1308699997.0
2006-06-07 09:45:00,145.052,145.159,145.045,145.133,1286300004.0
2006-06-07 10:00:00,145.139,145.212,145.136,145.165,1764800002.0
2006-06-07 10:15:00,145.166,145.223,145.131,145.223,1486500002.0
2006-06-07 10:30:00,145.222,145.222,145.147,145.16,1359299996.0
2006-06-07 10:45:00,145.171,145.26,145.148,145.167,1298299990.0
2006-06-07 11:00:00,145.174,145.24,145.167,145.203,1749799992.0
2006-06-07 11:15:00,145.191,145.206,145.153,145.183,1365199993.0
2006-06-07 11:30:00,145.183,145.211,145.164,145.199,1402100000.0
2006-06-07 11:45:00,145.199,145.199,145.097,145.105,1526999990.0
2006-06-07 12:00:00,145.105,145.126,144.959,144.972,1548899996.0
2006-06-07 12:15:00,144.962,145.055,144.962,144.991,1461199996.0
2006-06-07 12:30:00,144.979,145.008,144.928,144.949,1326799994.0
2006-06-07 12:45:00,144.96,144.961,144.894,144.897,1379399995.0
2006-06-07 13:00:00,144.893,144.94,144.888,144.9,1473999997.0
2006-06-07 13:15:00,144.906,144.993,144.898,144.958,1389199991.0
2006-06-07 13:30:00,144.962,144.962,144.828,144.848,1280699989.0
2006-06-07 13:45:00,144.839,144.839,144.752,144.752,1514000004.0
2006-06-07 14:00:00,144.753,144.885,144.709,144.866,1579099999.0
2006-06-07 14:15:00,144.86,144.948,144.856,144.927,1622599996.0
2006-06-07 14:30:00,144.93,144.952,144.907,144.932,1625599990.0
2006-06-07 14:45:00,144.943,145.043,144.943,145.022,1371100001.0
2006-06-07 15:00:00,145.043,145.045,144.937,144.974,1568599993.0
2006-06-07 15:15:00,144.964,145.01,144.932,144.985,1671400005.0
2006-06-07 15:30:00,144.984,145.133,144.978,145.101,1460699996.0
2006-06-07 15:45:00,145.091,145.091,145.03,145.054,1471599999.0
2006-06-07 16:00:00,145.074,145.167,145.074,145.137,1603599995.0
2006-06-07 16:15:00,145.138,145.162,145.035,145.04,1618700001.0
2006-06-07 16:30:00,145.057,145.173,145.057,145.163,1444200001.0
2006-06-07 16:45:00,145.174,145.208,145.141,145.162,1593799994.0
2006-06-07 17:00:00,145.164,145.164,145.051,145.107,1288799991.0
2006-06-07 17:15:00,145.109,145.126,145.042,145.101,1340399995.0
2006-06-07 17:30:00,145.112,145.142,145.081,145.135,1573999998.0
2006-06-07 17:45:00,145.144,145.156,145.053,145.066,1409400000.0
2006-06-07 18:00:00,145.065,145.133,145.061,145.072,19992799975.0
2006-06-07 18:15:00,145.078,145.136,145.066,145.133,15582799994.0
2006-06-07 18:30:00,145.131,145.174,145.09,145.121,11705000002.0
2006-06-07 18:45:00,145.112,145.146,145.079,145.104,9334299993.0
2006-06-07 19:00:00,145.1,145.12,145.068,145.105,7575999979.0
2006-06-07 19:15:00,145.107,145.172,145.101,145.167,8973399995.0
2006-06-07 19:30:00,145.171,145.186,145.121,145.148,8593199976.0
2006-06-07 19:45:00,145.147,145.212,145.133,145.181,5977999982.0
2006-06-07 20:00:00,145.185,145.246,145.171,145.19,7022799985.0
2006-06-07 20:15:00,145.199,145.216,145.147,145.173,7875999990.0
2006-06-07 20:30:00,145.171,145.233,145.165,145.185,11199499968.0
2006-06-07 20:45:00,145.194,145.237,145.168,145.237,10913699985.0
2006-06-07 21:00:00,145.232,145.232,145.168,145.23,8555199992.0
2006-06-07 21:15:00,145.227,145.23,145.169,145.188,8538999987.0
2006-06-07 21:30:00,145.182,145.221,145.173,145.213,4211999991.0
2006-06-07 21:45:00,145.214,145.216,145.142,145.158,2463199996.0
2006-06-07 22:00:00,145.153,145.174,145.134,145.167,2646200004.0
2006-06-07 22:15:00,145.177,145.19,145.148,145.181,2597199990.0
2006-06-07 22:30:00,145.188,145.19,145.144,145.185,3562399986.0
2006-06-07 22:45:00,145.194,145.221,145.145,145.155,2829500005.0
2006-06-07 23:00:00,145.175,145.214,145.09,145.162,1468900001.0
2006-06-07 23:15:00,145.158,145.216,145.073,145.177,1566900002.0
2006-06-07 23:30:00,145.175,145.175,144.769,145.055,1095799995.0
2006-06-07 23:45:00,145.059,145.085,145.043,145.067,1475299998.0
2006-06-08 00:00:00,145.066,145.116,145.055,145.081,1180100003.0
2006-06-08 00:15:00,145.089,145.116,145.083,145.103,1362099991.0
2006-06-08 00:30:00,145.105,145.128,145.095,145.103,1324099995.0
2006-06-08 00:45:00,145.105,145.196,145.102,145.175,1416999995.0
2006-06-08 01:00:00,145.178,145.206,145.147,145.194,1702000001.0
2006-06-08 01:15:00,145.191,145.239,145.166,145.237,1579799998.0
2006-06-08 01:30:00,145.228,145.238,145.13,145.16,1387700002.0
2006-06-08 01:45:00,145.167,145.191,145.156,145.186,1265600001.0
2006-06-08 02:00:00,145.186,145.263,145.167,145.245,1350700001.0
2006-06-08 02:15:00,145.246,145.25,145.21,145.22,1351400002.0
2006-06-08 02:30:00,145.221,145.237,145.188,145.237,975199999.0
2006-06-08 02:45:00,145.229,145.269,145.222,145.239,1584099990.0
2006-06-08 03:00:00,145.238,145.266,145.188,145.263,1499899997.0
2006-06-08 03:15:00,145.255,145.289,145.22,145.238,1651000000.0
2006-06-08 03:30:00,145.247,145.296,145.231,145.251,1500999992.0
2006-06-08 03:45:00,145.236,145.295,145.202,145.277,1349900006.0
2006-06-08 04:00:00,145.277,145.318,145.261,145.272,1128199998.0
2006-06-08 04:15:00,145.269,145.29,145.23,145.274,1458999984.0
2006-06-08 04:30:00,145.282,145.283,145.203,145.221,1173600002.0
2006-06-08 04:45:00,145.219,145.227,145.147,145.147,1222299998.0
2006-06-08 05:00:00,145.144,145.191,145.131,145.152,1396600010.0
2006-06-08 05:15:00,145.149,145.186,145.135,145.15,1302400009.0
2006-06-08 05:30:00,145.145,145.22,145.134,145.208,1160300004.0
2006-06-08 05:45:00,145.203,145.21,145.153,145.173,1650000001.0
2006-06-08 06:00:00,145.162,145.194,145.154,145.171,1245099999.0
2006-06-08 06:15:00,145.17,145.202,145.149,145.185,1242200007.0
2006-06-08 06:30:00,145.19,145.222,145.151,145.19,1346699992.0
2006-06-08 06:45:00,145.185,145.185,145.154,145.172,1144699996.0
2006-06-08 07:00:00,145.175,145.253,145.163,145.215,1721900004.0
2006-06-08 07:15:00,145.217,145.268,145.212,145.248,1232500007.0
2006-06-08 07:30:00,145.24,145.303,145.228,145.301,1525000004.0
2006-06-08 07:45:00,145.29,145.35,145.269,145.335,1559199994.0
2006-06-08 08:00:00,145.332,145.428,145.325,145.393,1471500002.0
2006-06-08 08:15:00,145.394,145.422,145.352,145.395,1453299997.0
2006-06-08 08:30:00,145.397,145.403,145.28,145.322,1514899998.0
2006-06-08 08:45:00,145.311,145.433,145.299,145.41,1438100001.0
2006-06-08 09:00:00,145.41,145.42,145.274,145.29,1496499992.0
2006-06-08 09:15:00,145.284,145.369,145.228,145.349,1206400004.0
2006-06-08 09:30:00,145.362,145.381,145.286,145.317,1314499994.0
2006-06-08 09:45:00,145.319,145.376,145.279,145.345,1817899991.0
2006-06-08 10:00:00,145.301,145.321,145.199,145.228,1538399994.0
2006-06-08 10:15:00,145.219,145.3,145.214,145.288,1606799994.0
2006-06-08 10:30:00,145.12,145.314,144.886,145.278,1538499994.0
2006-06-08 10:45:00,145.268,145.337,145.223,145.288,1428999996.0
2006-06-08 11:00:00,145.3,145.339,145.239,145.278,1311400003.0
2006-06-08 11:15:00,145.275,145.351,145.275,145.308,1475299997.0
2006-06-08 11:30:00,145.308,145.39,145.226,145.277,1440199997.0
2006-06-08 11:45:00,145.275,145.283,145.181,145.201,1602199991.0
2006-06-08 12:00:00,145.207,145.326,145.174,145.326,1373900001.0
2006-06-08 12:15:00,145.329,145.394,145.311,145.317,1498699994.0
2006-06-08 12:30:00,145.313,145.344,145.26,145.272,1152599994.0
2006-06-08 12:45:00,145.285,145.3,144.706,144.706,1407499999.0
2006-06-08 13:00:00,144.789,145.304,144.365,145.297,1371300006.0
2006-06-08 13:15:00,145.295,145.326,145.21,145.272,1299599999.0
2006-06-08 13:30:00,145.273,145.351,145.262,145.295,1335300003.0
2006-06-08 13:45:00,145.282,145.491,145.16,145.409,1386699995.0
2006-06-08 14:00:00,145.414,145.627,145.317,145.627,1532200001.0
2006-06-08 14:15:00,145.633,145.686,145.47,145.47,1529700009.0
2006-06-08 14:30:00,145.422,145.52,145.017,145.018,1487999989.0
2006-06-08 14:45:00,144.999,145.219,144.985,145.179,1598899997.0
2006-06-08 15:00:00,145.17,145.17,144.796,144.848,1658900003.0
2006-06-08 15:15:00,144.84,144.871,144.645,144.71,1312399992.0
2006-06-08 15:30:00,144.698,144.705,144.53,144.58,1454399999.0
2006-06-08 15:45:00,144.576,144.673,144.54,144.6,1542999995.0
2006-06-08 16:00:00,144.599,144.761,144.589,144.63,1458200007.0
2006-06-08 16:15:00,144.628,144.7,144.575,144.575,1400299993.0
2006-06-08 16:30:00,144.578,144.578,144.444,144.488,1379299986.0
2006-06-08 16:45:00,144.485,144.508,144.429,144.458,1525799997.0
2006-06-08 17:00:00,144.459,144.464,144.39,144.395,1343099997.0
2006-06-08 17:15:00,144.387,144.496,144.343,144.496,1640200002.0
2006-06-08 17:30:00,144.484,144.541,144.461,144.52,1108199995.0
2006-06-08 17:45:00,144.522,144.523,144.392,144.463,1664999992.0
2006-06-08 18:00:00,144.466,144.535,144.36,144.5,19780099981.0
2006-06-08 18:15:00,144.513,144.547,144.413,144.457,15973300012.0
2006-06-08 18:30:00,144.463,144.497,144.418,144.48,11597399971.0
2006-06-08 18:45:00,144.477,144.503,144.421,144.457,9347399991.0
2006-06-08 19:00:00,144.453,144.467,144.367,144.395,7842399985.0
2006-06-08 19:15:00,144.39,144.407,144.369,144.377,8580599985.0
2006-06-08 19:30:00,144.367,144.395,144.324,144.357,8543299972.0
2006-06-08 19:45:00,144.358,144.384,144.313,144.333,6346499997.0
2006-06-08 20:00:00,144.349,144.382,144.315,144.332,6383299997.0
2006-06-08 20:15:00,144.336,144.419,144.33,144.403,7510699986.0
2006-06-08 20:30:00,144.405,144.45,144.319,144.361,11391999984.0
2006-06-08 20:45:00,144.366,144.366,144.311,144.324,10876499992.0
2006-06-08 21:00:00,144.317,144.43,144.316,144.415,8481899991.0
2006-06-08 21:15:00,144.413,144.462,144.374,144.427,7791999982.0
2006-06-08 21:30:00,144.422,144.458,144.418,144.443,4164199998.0
2006-06-08 21:45:00,144.441,144.448,144.404,144.43,2273200003.0
2006-06-08 22:00:00,144.425,144.453,144.389,144.418,2866699998.0
2006-06-08 22:15:00,144.422,144.434,144.385,144.403,2623099994.0
2006-06-08 22:30:00,144.409,144.492,144.409,144.466,3344599988.0
2006-06-08 22:45:00,144.464,144.507,144.437,144.467,2237299995.0
2006-06-08 23:00:00,144.485,144.535,144.437,144.485,1596600001.0
2006-06-08 23:15:00,144.463,144.498,144.384,144.438,1324199998.0
2006-06-08 23:30:00,144.409,144.494,144.357,144.373,1296500005.0
2006-06-08 23:45:00,144.384,144.395,144.22,144.22,1316099997.0
2006-06-09 00:00:00,144.207,144.225,144.124,144.128,1271299992.0
2006-06-09 00:15:00,144.125,144.128,144.013,144.032,1487999994.0
2006-06-09 00:30:00,144.016,144.049,143.942,144.02,1341999999.0
2006-06-09 00:45:00,144.009,144.095,143.974,144.079,1358299992.0
2006-06-09 01:00:00,144.076,144.106,144.043,144.055,1352300000.0
2006-06-09 01:15:00,144.056,144.077,144.012,144.043,1619699997.0
2006-06-09 01:30:00,144.033,144.077,143.95,144.048,1625899999.0
2006-06-09 01:45:00,144.059,144.074,144.025,144.069,1269299988.0
2006-06-09 02:00:00,144.069,144.069,143.846,143.882,1462599995.0
2006-06-09 02:15:00,143.899,143.975,143.876,143.97,1141499993.0
2006-06-09 02:30:00,143.966,143.982,143.941,143.953,1684299999.0
2006-06-09 02:45:00,143.96,144.066,143.957,144.011,1387600001.0
2006-06-09 03:00:00,144.006,144.024,143.955,144.016,1247299993.0
2006-06-09 03:15:00,144.008,144.12,143.995,144.12,1699199996.0
2006-06-09 03:30:00,144.12,144.13,144.029,144.03,1409999994.0
2006-06-09 03:45:00,144.035,144.08,144.014,144.057,912900001.0
2006-06-09 04:00:00,144.052,144.065,143.99,144.0,1267200001.0
2006-06-09 04:15:00,143.994,144.02,143.969,144.005,1350899991.0
2006-06-09 04:30:00,144.02,144.033,143.986,144.002,1271800003.0
2006-06-09 04:45:00,144.005,144.021,143.991,144.004,1144699997.0
2006-06-09 05:00:00,144.005,144.029,143.997,144.005,1501700003.0
2006-06-09 05:15:00,144.012,144.029,143.983,144.003,1336899993.0
2006-06-09 05:30:00,144.007,144.008,143.964,143.985,1140399997.0
2006-06-09 05:45:00,143.978,144.08,143.964,144.057,1618799997.0
2006-06-09 06:00:00,144.047,144.067,144.01,144.027,1352599995.0
2006-06-09 06:15:00,144.032,144.032,143.982,144.005,1310399995.0
2006-06-09 06:30:00,144.007,144.021,143.974,143.983,1324900004.0
2006-06-09 06:45:00,143.99,143.995,143.911,143.911,1256099996.0
2006-06-09 07:00:00,143.895,143.925,143.829,143.917,1547300008.0
2006-06-09 07:15:00,143.905,143.97,143.898,143.918,1294699999.0
2006-06-09 07:30:00,143.918,143.984,143.912,143.976,1468100005.0
2006-06-09 07:45:00,143.975,144.036,143.96,144.036,1465400001.0
2006-06-09 08:00:00,144.037,144.086,144.03,144.051,1371299995.0
2006-06-09 08:15:00,144.058,144.098,144.015,144.047,1252099995.0
2006-06-09 08:30:00,144.045,144.047,143.888,143.924,1585300004.0
2006-06-09 08:45:00,143.931,144.033,143.905,143.992,1499099993.0
2006-06-09 09:00:00,143.992,144.057,143.933,144.005,1421399996.0
2006-06-09 09:15:00,144.011,144.049,143.947,144.025,1419800003.0
2006-06-09 09:30:00,144.031,144.199,143.999,144.112,1362199997.0
2006-06-09 09:45:00,144.118,144.131,144.092,144.102,1381499994.0
2006-06-09 10:00:00,144.105,144.119,144.06,144.094,1368699998.0
2006-06-09 10:15:00,144.089,144.155,144.089,144.139,1352000002.0
2006-06-09 10:30:00,144.142,144.214,144.116,144.21,1654999996.0
2006-06-09 10:45:00,144.207,144.209,144.104,144.122,1529299999.0
2006-06-09 11:00:00,144.132,144.201,144.117,144.167,1296400001.0
2006-06-09 11:15:00,144.15,144.267,144.149,144.245,1664499990.0
2006-06-09 11:30:00,144.252,144.273,144.203,144.221,1514999997.0
2006-06-09 11:45:00,144.215,144.247,144.197,144.24,1558299991.0
2006-06-09 12:00:00,144.234,144.264,144.165,144.232,1585200001.0
2006-06-09 12:15:00,144.227,144.28,144.212,144.273,1302699995.0
2006-06-09 12:30:00,144.275,144.291,144.23,144.261,1241099989.0
2006-06-09 12:45:00,144.272,144.272,144.184,144.184,1476699993.0
2006-06-09 13:00:00,144.204,144.232,144.176,144.22,1384699996.0
2006-06-09 13:15:00,144.216,144.223,144.146,144.201,1384899998.0
2006-06-09 13:30:00,144.188,144.259,144.109,144.118,1404800000.0
2006-06-09 13:45:00,144.122,144.22,144.113,144.169,1355600003.0
2006-06-09 14:00:00,144.171,144.264,144.167,144.232,1388299992.0
2006-06-09 14:15:00,144.235,144.317,144.202,144.202,1318699999.0
2006-06-09 14:30:00,144.105,144.105,143.988,144.07,1805299992.0
2006-06-09 14:45:00,144.08,144.088,143.896,143.907,1606499996.0
2006-06-09 15:00:00,143.92,143.945,143.865,143.865,1169799990.0
2006-06-09 15:15:00,143.85,144.056,143.85,144.032,1555099995.0
2006-06-09 15:30:00,144.027,144.03,143.909,143.921,1837499997.0
2006-06-09 15:45:00,143.925,144.041,143.918,144.012,1564599994.0
2006-06-09 16:00:00,144.013,144.083,143.94,143.993,1211299996.0
2006-06-09 16:15:00,143.98,143.98,143.909,143.921,1181999992.0
2006-06-09 16:30:00,143.925,143.997,143.865,143.89,1544599991.0
2006-06-09 16:45:00,143.9,143.902,143.814,143.871,1363600000.0
2006-06-09 17:00:00,143.902,143.907,143.794,143.805,1377899992.0
2006-06-09 17:15:00,143.803,143.844,143.7,143.753,1633700001.0
2006-06-09 17:30:00,143.749,143.92,143.723,143.914,1633299989.0
2006-06-09 17:45:00,143.903,143.96,143.838,143.893,1715700005.0
2006-06-09 18:00:00,143.898,143.97,143.883,143.941,18517899984.0
2006-06-09 18:15:00,143.947,143.978,143.93,143.974,15809300022.0
2006-06-09 18:30:00,143.974,144.04,143.96,144.037,10795899967.0
2006-06-09 18:45:00,144.027,144.067,144.008,144.044,9703499999.0
2006-06-09 19:00:00,144.037,144.122,144.028,144.088,7752499971.0
2006-06-09 19:15:00,144.078,144.083,144.02,144.025,9155999983.0
2006-06-09 19:30:00,144.028,144.043,143.977,144.002,8703099988.0
2006-06-09 19:45:00,144.0,144.016,143.976,144.004,6266700007.0
2006-06-09 20:00:00,144.013,144.018,143.907,143.915,6840899994.0
2006-06-09 20:15:00,143.92,143.983,143.905,143.973,7803699978.0
2006-06-09 20:30:00,143.973,144.029,143.935,144.024,10880099993.0
2006-06-09 20:45:00,144.037,144.063,143.97,144.06,11013299983.0
2006-06-09 21:00:00,144.065,144.09,144.035,144.056,9281999996.0
2006-06-09 21:15:00,144.056,144.1,144.021,144.021,8873900007.0
2006-06-09 21:30:00,144.012,144.058,144.008,144.031,4555399996.0
2006-06-09 21:45:00,144.034,144.057,144.013,144.035,2339299996.0
2006-06-09 22:00:00,144.034,144.114,144.017,144.098,2641000007.0
2006-06-09 22:15:00,144.1,144.11,144.048,144.065,3165199998.0
2006-06-09 22:30:00,144.066,144.094,144.042,144.074,3174999995.0
2006-06-09 22:45:00,144.075,144.099,143.97,143.985,2600199997.0
2006-06-11 23:00:00,144.005,144.005,143.993,144.0,928099994.0
2006-06-11 23:15:00,144.0,144.005,143.99,144.005,997999998.0
2006-06-11 23:30:00,144.005,144.005,143.817,143.85,1037000001.0
2006-06-11 23:45:00,143.85,143.855,143.799,143.83,1167899998.0
2006-06-12 00:00:00,143.812,143.951,143.81,143.915,1241099999.0
2006-06-12 00:15:00,143.927,143.958,143.899,143.945,1371099995.0
2006-06-12 00:30:00,143.981,143.994,143.908,143.923,1359699991.0
2006-06-12 00:45:00,143.925,144.002,143.917,143.993,1284599992.0
2006-06-12 01:00:00,143.993,144.073,143.976,143.987,1618499996.0
2006-06-12 01:15:00,143.996,144.071,143.981,144.068,1497500001.0
2006-06-12 01:30:00,144.072,144.093,143.946,143.963,1539599999.0
2006-06-12 01:45:00,143.967,144.097,143.967,144.08,1357699988.0
2006-06-12 02:00:00,144.085,144.09,143.978,143.984,1334999991.0
2006-06-12 02:15:00,143.986,144.086,143.963,144.064,1278899994.0
2006-06-12 02:30:00,144.061,144.096,144.04,144.093,1324499994.0
2006-06-12 02:45:00,144.109,144.177,144.089,144.143,1405099995.0
2006-06-12 03:00:00,144.146,144.146,144.026,144.026,1243999999.0
2006-06-12 03:15:00,144.025,144.064,144.007,144.015,1558699997.0
2006-06-12 03:30:00,144.004,144.025,143.983,144.02,1197000001.0
2006-06-12 03:45:00,144.009,144.009,143.958,143.975,1223299999.0
2006-06-12 04:00:00,143.968,144.041,143.968,144.033,1004499999.0
2006-06-12 04:15:00,144.025,144.029,143.991,144.006,1422999998.0
2006-06-12 04:30:00,144.014,144.059,144.009,144.05,1248700001.0
2006-06-12 04:45:00,144.052,144.083,144.047,144.075,1157399992.0
2006-06-12 05:00:00,144.075,144.114,144.06,144.088,1144999998.0
2006-06-12 05:15:00,144.097,144.128,144.058,144.078,1105300001.0
2006-06-12 05:30:00,144.075,144.097,144.061,144.088,1284900000.0
2006-06-12 05:45:00,144.083,144.119,144.053,144.118,1260800008.0
2006-06-12 06:00:00,144.11,144.119,144.045,144.062,1333399996.0
2006-06-12 06:15:00,144.069,144.078,144.047,144.061,1199999996.0
2006-06-12 06:30:00,144.058,144.118,144.052,144.078,1392499999.0
2006-06-12 06:45:00,144.08,144.085,144.053,144.057,1516799992.0
2006-06-12 07:00:00,144.059,144.114,144.043,144.112,1258399997.0
2006-06-12 07:15:00,144.097,144.106,144.06,144.072,1074899997.0
2006-06-12 07:30:00,144.063,144.097,144.035,144.07,1275799996.0
2006-06-12 07:45:00,144.061,144.169,144.056,144.138,1188199996.0
2006-06-12 08:00:00,144.127,144.143,144.091,144.096,1178500004.0
2006-06-12 08:15:00,144.092,144.17,144.081,144.157,1452099999.0
2006-06-12 08:30:00,144.16,144.247,144.135,144.144,1645899994.0
2006-06-12 08:45:00,144.126,144.164,144.056,144.112,1575300001.0
2006-06-12 09:00:00,144.108,144.138,144.013,144.026,1318899993.0
2006-06-12 09:15:00,144.032,144.045,143.991,144.034,1287799999.0
2006-06-12 09:30:00,144.033,144.104,144.019,144.088,1108199998.0
2006-06-12 09:45:00,144.093,144.097,144.021,144.061,1376099993.0
2006-06-12 10:00:00,144.053,144.15,144.047,144.141,1757599999.0
2006-06-12 10:15:00,144.135,144.207,144.081,144.093,1644200000.0
2006-06-12 10:30:00,144.095,144.141,144.043,144.118,1476599995.0
2006-06-12 10:45:00,144.113,144.183,144.109,144.174,1695500003.0
2006-06-12 11:00:00,144.179,144.237,144.161,144.202,1446299997.0
2006-06-12 11:15:00,144.193,144.21,144.152,144.187,1422599998.0
2006-06-12 11:30:00,144.186,144.24,144.177,144.219,1544900009.0
2006-06-12 11:45:00,144.22,144.252,144.162,144.173,1508999998.0
2006-06-12 12:00:00,144.184,144.216,144.131,144.142,1612900005.0
2006-06-12 12:15:00,144.149,144.185,144.078,144.084,1250299998.0
2006-06-12 12:30:00,144.081,144.109,144.03,144.098,1378099998.0
2006-06-12 12:45:00,144.098,144.112,144.02,144.079,1396999993.0
2006-06-12 13:00:00,144.08,144.128,144.072,144.128,1239899997.0
2006-06-12 13:15:00,144.133,144.155,144.07,144.08,1449199998.0
2006-06-12 13:30:00,144.063,144.063,143.942,143.96,1416600000.0
2006-06-12 13:45:00,143.954,143.992,143.935,143.942,1386199997.0
2006-06-12 14:00:00,143.941,143.988,143.847,143.865,1503200011.0
2006-06-12 14:15:00,143.863,143.882,143.763,143.774,1272699997.0
2006-06-12 14:30:00,143.76,143.796,143.741,143.766,1343899997.0
2006-06-12 14:45:00,143.757,143.825,143.727,143.82,1295400001.0
2006-06-12 15:00:00,143.833,143.865,143.822,143.832,1247800003.0
2006-06-12 15:15:00,143.808,143.938,143.806,143.938,1404899996.0
2006-06-12 15:30:00,143.932,143.952,143.843,143.845,1595799992.0
2006-06-12 15:45:00,143.85,143.918,143.845,143.895,1419999995.0
2006-06-12 16:00:00,143.897,143.99,143.873,143.988,1547100000.0
2006-06-12 16:15:00,144.002,144.011,143.951,143.956,1101999997.0
2006-06-12 16:30:00,143.962,143.965,143.908,143.92,1391099990.0
2006-06-12 16:45:00,143.918,143.949,143.886,143.915,1404700004.0
2006-06-12 17:00:00,143.924,143.928,143.793,143.828,1590300002.0
2006-06-12 17:15:00,143.836,143.87,143.796,143.833,1484599995.0
2006-06-12 17:30:00,143.825,143.846,143.773,143.801,1373399996.0
2006-06-12 17:45:00,143.81,143.81,143.678,143.687,1269900005.0
2006-06-12 18:00:00,143.678,143.818,143.637,143.813,19827899997.0
2006-06-12 18:15:00,143.816,143.843,143.783,143.843,15479099979.0
2006-06-12 18:30:00,143.846,143.886,143.806,143.885,11410600004.0
2006-06-12 18:45:00,143.886,143.902,143.812,143.828,9250399977.0
2006-06-12 19:00:00,143.814,143.852,143.77,143.842,7461299983.0
2006-06-12 19:15:00,143.839,143.868,143.814,143.821,8699400011.0
2006-06-12 19:30:00,143.827,143.834,143.797,143.825,8942599993.0
2006-06-12 19:45:00,143.818,143.852,143.8,143.845,6581500000.0
2006-06-12 20:00:00,143.855,143.948,143.823,143.945,6285599982.0
2006-06-12 20:15:00,143.946,143.959,143.905,143.921,7887600003.0
2006-06-12 20:30:00,143.921,144.033,143.914,144.022,11197599984.0
2006-06-12 20:45:00,144.023,144.029,143.971,144.009,11001399987.0
2006-06-12 21:00:00,144.012,144.045,143.954,143.96,8795499977.0
2006-06-12 21:15:00,143.96,143.981,143.934,143.948,8621200000.0
2006-06-12 21:30:00,143.942,143.995,143.917,143.988,3936599984.0
2006-06-12 21:45:00,143.99,144.002,143.962,143.993,2487000012.0
2006-06-12 22:00:00,143.995,144.055,143.933,143.945,2821799993.0
2006-06-12 22:15:00,143.946,143.962,143.885,143.941,2826299991.0
2006-06-12 22:30:00,143.943,143.945,143.894,143.927,3681299994.0
2006-06-12 22:45:00,143.927,143.978,143.92,143.93,2639400008.0
2006-06-12 23:00:00,143.95,143.99,143.883,143.949,1466800001.0
2006-06-12 23:15:00,143.94,143.948,143.83,143.872,1878899989.0
2006-06-12 23:30:00,143.869,143.913,143.849,143.909,1242799996.0
2006-06-12 23:45:00,143.907,143.98,143.882,143.964,1270899995.0
2006-06-13 00:00:00,143.938,143.969,143.863,143.955,1206400000.0
2006-06-13 00:15:00,143.964,143.973,143.886,143.95,1364099995.0
2006-06-13 00:30:00,143.948,143.973,143.915,143.923,1076499996.0
2006-06-13 00:45:00,143.924,143.996,143.916,143.943,1347599993.0
2006-06-13 01:00:00,143.943,144.007,143.936,143.956,1510300001.0
2006-06-13 01:15:00,143.971,143.981,143.93,143.94,1357800006.0
2006-06-13 01:30:00,143.932,143.964,143.87,143.906,1127899999.0
2006-06-13 01:45:00,143.926,144.013,143.926,143.941,1288899995.0
2006-06-13 02:00:00,143.936,143.959,143.895,143.923,1387700001.0
2006-06-13 02:15:00,143.932,143.948,143.89,143.939,1436700002.0
2006-06-13 02:30:00,143.93,143.952,143.9,143.902,1358100002.0
2006-06-13 02:45:00,143.902,144.011,143.898,143.96,1555500000.0
2006-06-13 03:00:00,143.964,143.999,143.939,143.953,1331499998.0
2006-06-13 03:15:00,143.961,143.979,143.944,143.95,1271700005.0
2006-06-13 03:30:00,143.956,143.978,143.922,143.958,1248499999.0
2006-06-13 03:45:00,143.962,143.988,143.862,143.863,1352099995.0
2006-06-13 04:00:00,143.858,143.947,143.854,143.91,1269500002.0
2006-06-13 04:15:00,143.897,143.944,143.892,143.921,1321700001.0
2006-06-13 04:30:00,143.924,143.939,143.898,143.934,1443999992.0
2006-06-13 04:45:00,143.938,143.951,143.893,143.93,1287100001.0
2006-06-13 05:00:00,143.927,143.938,143.899,143.915,1193700005.0
2006-06-13 05:15:00,143.92,144.027,143.913,143.992,1377899998.0
2006-06-13 05:30:00,143.985,143.989,143.945,143.958,1031299994.0
2006-06-13 05:45:00,143.967,144.008,143.951,144.002,1151799993.0
2006-06-13 06:00:00,143.99,144.04,143.968,144.04,1713200006.0
2006-06-13 06:15:00,144.042,144.066,143.998,144.012,1200300006.0
2006-06-13 06:30:00,144.003,144.013,143.97,144.005,1391899995.0
2006-06-13 06:45:00,144.008,144.046,143.993,144.035,1226800002.0
2006-06-13 07:00:00,144.038,144.07,144.025,144.042,1852900012.0
2006-06-13 07:15:00,144.041,144.116,144.0,144.089,1193599996.0
2006-06-13 07:30:00,144.092,144.125,144.067,144.095,1600600003.0
2006-06-13 07:45:00,144.088,144.175,144.088,144.135,1036399999.0
2006-06-13 08:00:00,144.131,144.156,143.995,144.138,1504599994.0
2006-06-13 08:15:00,144.15,144.222,144.128,144.159,1528500004.0
2006-06-13 08:30:00,144.148,144.19,144.13,144.177,1832400001.0
2006-06-13 08:45:00,144.182,144.186,144.076,144.092,1844800007.0
2006-06-13 09:00:00,144.071,144.142,144.033,144.044,1379199995.0
2006-06-13 09:15:00,144.028,144.07,143.934,143.94,1643799992.0
2006-06-13 09:30:00,143.935,143.973,143.879,143.963,1527799990.0
2006-06-13 09:45:00,143.963,143.972,143.911,143.925,1783099989.0
2006-06-13 10:00:00,143.907,143.972,143.859,143.966,1268799993.0
2006-06-13 10:15:00,143.956,143.967,143.865,143.91,1488000011.0
2006-06-13 10:30:00,143.913,143.965,143.859,143.961,1321000001.0
2006-06-13 10:45:00,143.959,144.017,143.898,143.956,1303599993.0
2006-06-13 11:00:00,143.935,143.985,143.863,143.94,1439999999.0
2006-06-13 11:15:00,143.932,143.98,143.882,143.911,1521400007.0
2006-06-13 11:30:00,143.913,144.011,143.899,143.98,1613299992.0
2006-06-13 11:45:00,143.994,144.13,143.994,144.095,1820400001.0
2006-06-13 12:00:00,144.089,144.171,144.089,144.158,1479200002.0
2006-06-13 12:15:00,144.155,144.195,144.094,144.118,1568399988.0
2006-06-13 12:30:00,144.115,144.168,144.095,144.137,1338900000.0
2006-06-13 12:45:00,144.142,144.311,144.123,144.253,1124699994.0
2006-06-13 13:00:00,144.253,144.295,144.225,144.28,1318900000.0
2006-06-13 13:15:00,144.285,144.293,144.088,144.1,1286599992.0
2006-06-13 13:30:00,144.102,144.198,144.085,144.179,1434399994.0
2006-06-13 13:45:00,144.199,144.271,144.152,144.16,1377300001.0
2006-06-13 14:00:00,144.165,144.194,144.114,144.114,1354900003.0
2006-06-13 14:15:00,144.103,144.175,144.098,144.132,1485799999.0
2006-06-13 14:30:00,144.098,144.203,143.984,144.03,1650800000.0
2006-06-13 14:45:00,144.02,144.092,144.007,144.079,1660399989.0
2006-06-13 15:00:00,144.084,144.255,144.072,144.23,1414400006.0
2006-06-13 15:15:00,144.208,144.22,144.135,144.155,1413299996.0
2006-06-13 15:30:00,144.15,144.428,144.143,144.428,1437699995.0
2006-06-13 15:45:00,144.435,144.564,144.432,144.493,1652600002.0
2006-06-13 16:00:00,144.492,144.709,144.483,144.702,1381899997.0
2006-06-13 16:15:00,144.689,144.903,144.679,144.792,1484299998.0
2006-06-13 16:30:00,144.815,144.92,144.778,144.918,1468599996.0
2006-06-13 16:45:00,144.918,144.918,144.694,144.694,1593500001.0
2006-06-13 17:00:00,144.694,144.745,144.641,144.717,1386800002.0
2006-06-13 17:15:00,144.694,144.746,144.668,144.68,1371900000.0
2006-06-13 17:30:00,144.671,144.736,144.637,144.645,1401999991.0
2006-06-13 17:45:00,144.643,144.698,144.612,144.659,1447099993.0
2006-06-13 18:00:00,144.665,144.729,144.665,144.72,19277699976.0
2006-06-13 18:15:00,144.717,144.836,144.717,144.802,15995199964.0
2006-06-13 18:30:00,144.802,144.814,144.65,144.688,11344899983.0
2006-06-13 18:45:00,144.686,144.709,144.641,144.7,9857099970.0
2006-06-13 19:00:00,144.694,144.786,144.641,144.785,7314499992.0
2006-06-13 19:15:00,144.775,144.778,144.597,144.625,8858799963.0
2006-06-13 19:30:00,144.625,144.688,144.552,144.605,8204300001.0
2006-06-13 19:45:00,144.602,144.615,144.541,144.542,6301199982.0
2006-06-13 20:00:00,144.546,144.626,144.516,144.61,6827700007.0
2006-06-13 20:15:00,144.614,144.654,144.595,144.627,7676999971.0
2006-06-13 20:30:00,144.62,144.633,144.571,144.582,11423799975.0
2006-06-13 20:45:00,144.585,144.655,144.544,144.561,11393899999.0
2006-06-13 21:00:00,144.559,144.585,144.522,144.585,8155999997.0
2006-06-13 21:15:00,144.59,144.641,144.577,144.595,8803200014.0
2006-06-13 21:30:00,144.601,144.627,144.577,144.612,4573000006.0
2006-06-13 21:45:00,144.615,144.631,144.576,144.6,2464699986.0
2006-06-13 22:00:00,144.598,144.614,144.577,144.592,2703299991.0
2006-06-13 22:15:00,144.596,144.646,144.573,144.615,2773699988.0
2006-06-13 22:30:00,144.611,144.648,144.582,144.625,3700199987.0
2006-06-13 22:45:00,144.623,144.694,144.615,144.628,2584799999.0
2006-06-13 23:00:00,144.65,144.729,144.582,144.663,1417200000.0
2006-06-13 23:15:00,144.67,144.7,144.532,144.658,1681500007.0
2006-06-13 23:30:00,144.667,144.667,144.487,144.524,1222899997.0
2006-06-13 23:45:00,144.514,144.576,144.499,144.541,1076899996.0
2006-06-14 00:00:00,144.533,144.554,144.477,144.526,1510200004.0
2006-06-14 00:15:00,144.533,144.563,144.513,144.54,1339300000.0
2006-06-14 00:30:00,144.542,144.561,144.457,144.499,1139499992.0
2006-06-14 00:45:00,144.512,144.546,144.507,144.536,1234599999.0
2006-06-14 01:00:00,144.535,144.595,144.532,144.588,1567599995.0
2006-06-14 01:15:00,144.598,144.624,144.59,144.624,1223399995.0
2006-06-14 01:30:00,144.63,144.633,144.587,144.622,1534499997.0
2006-06-14 01:45:00,144.617,144.628,144.588,144.6,1166199995.0
2006-06-14 02:00:00,144.6,144.608,144.434,144.441,1410600010.0
2006-06-14 02:15:00,144.448,144.505,144.448,144.481,1179199995.0
2006-06-14 02:30:00,144.47,144.494,144.444,144.493,1333699991.0
2006-06-14 02:45:00,144.488,144.52,144.438,144.444,1313599992.0
2006-06-14 03:00:00,144.444,144.455,144.376,144.393,1185100002.0
2006-06-14 03:15:00,144.386,144.439,144.38,144.43,1322799996.0
2006-06-14 03:30:00,144.427,144.443,144.392,144.4,1330700002.0
2006-06-14 03:45:00,144.392,144.438,144.351,144.425,1476200004.0
2006-06-14 04:00:00,144.421,144.457,144.415,144.455,1196100000.0
2006-06-14 04:15:00,144.447,144.483,144.439,144.458,1288899999.0
2006-06-14 04:30:00,144.468,144.504,144.452,144.494,1179299998.0
2006-06-14 04:45:00,144.485,144.509,144.477,144.49,1406200006.0
2006-06-14 05:00:00,144.485,144.499,144.464,144.49,1439100003.0
2006-06-14 05:15:00,144.493,144.513,144.478,144.5,1076899997.0
2006-06-14 05:30:00,144.496,144.535,144.463,144.508,1192099994.0
2006-06-14 05:45:00,144.504,144.528,144.469,144.479,1375500003.0
2006-06-14 06:00:00,144.472,144.55,144.467,144.538,1242500000.0
2006-06-14 06:15:00,144.542,144.554,144.5,144.543,1083100001.0
2006-06-14 06:30:00,144.54,144.546,144.508,144.522,1106699995.0
2006-06-14 06:45:00,144.524,144.642,144.516,144.637,1598000001.0
2006-06-14 07:00:00,144.64,144.677,144.617,144.635,1579200000.0
2006-06-14 07:15:00,144.628,144.682,144.622,144.625,1248099998.0
2006-06-14 07:30:00,144.622,144.66,144.592,144.613,1168599988.0
2006-06-14 07:45:00,144.603,144.668,144.595,144.666,1383800004.0
2006-06-14 08:00:00,144.662,144.667,144.601,144.615,1046700003.0
2006-06-14 08:15:00,144.625,144.659,144.592,144.613,1320300001.0
2006-06-14 08:30:00,144.62,144.637,144.59,144.628,1355899996.0
2006-06-14 08:45:00,144.632,144.662,144.575,144.654,1716999989.0
2006-06-14 09:00:00,144.65,144.672,144.567,144.583,1282000003.0
2006-06-14 09:15:00,144.578,144.578,144.491,144.567,1327099999.0
2006-06-14 09:30:00,144.569,144.627,144.519,144.573,1311900001.0
2006-06-14 09:45:00,144.592,144.714,144.574,144.692,1490499987.0
2006-06-14 10:00:00,144.678,144.744,144.596,144.609,1495500005.0
2006-06-14 10:15:00,144.599,144.701,144.584,144.696,1734000000.0
2006-06-14 10:30:00,144.701,144.706,144.636,144.661,1267000001.0
2006-06-14 10:45:00,144.672,144.711,144.553,144.566,1450700005.0
2006-06-14 11:00:00,144.585,144.657,144.585,144.62,1413999997.0
2006-06-14 11:15:00,144.602,144.645,144.556,144.631,1325699993.0
2006-06-14 11:30:00,144.63,144.651,144.601,144.62,1681699992.0
2006-06-14 11:45:00,144.627,144.665,144.58,144.6,1472699994.0
2006-06-14 12:00:00,144.598,144.685,144.594,144.645,1395799995.0
2006-06-14 12:15:00,144.65,144.678,144.585,144.611,1665399996.0
2006-06-14 12:30:00,144.61,144.619,144.536,144.539,1635600005.0
2006-06-14 12:45:00,144.551,144.562,144.504,144.534,1502300012.0
2006-06-14 13:00:00,144.528,144.627,144.516,144.624,1528799998.0
2006-06-14 13:15:00,144.623,144.673,144.604,144.619,1413600000.0
2006-06-14 13:30:00,144.632,144.722,144.632,144.695,1149899994.0
2006-06-14 13:45:00,144.689,144.689,144.573,144.573,1241800001.0
2006-06-14 14:00:00,144.577,144.686,144.577,144.639,1270500001.0
2006-06-14 14:15:00,144.637,144.748,144.491,144.53,1475399996.0
2006-06-14 14:30:00,144.545,144.781,144.481,144.659,1464399997.0
2006-06-14 14:45:00,144.648,144.698,144.575,144.591,1021299993.0
2006-06-14 15:00:00,144.608,144.742,144.587,144.67,1427299998.0
2006-06-14 15:15:00,144.662,144.768,144.551,144.75,1526399983.0
2006-06-14 15:30:00,144.748,144.793,144.665,144.68,1665899993.0
2006-06-14 15:45:00,144.675,144.767,144.674,144.767,1351700001.0
2006-06-14 16:00:00,144.759,144.873,144.753,144.866,1365099994.0
2006-06-14 16:15:00,144.868,144.895,144.783,144.793,1354599997.0
2006-06-14 16:30:00,144.799,144.833,144.775,144.83,1427699994.0
2006-06-14 16:45:00,144.829,144.911,144.788,144.884,1330999996.0
2006-06-14 17:00:00,144.903,144.917,144.809,144.903,1413700004.0
2006-06-14 17:15:00,144.9,144.904,144.848,144.88,1280900003.0
2006-06-14 17:30:00,144.883,144.895,144.822,144.881,1353000002.0
2006-06-14 17:45:00,144.881,145.093,144.876,145.045,1624700001.0
2006-06-14 18:00:00,145.043,145.056,144.973,145.045,20040399970.0
2006-06-14 18:15:00,145.045,145.152,145.035,145.078,15456699974.0
2006-06-14 18:30:00,145.07,145.127,145.057,145.123,10706299971.0
2006-06-14 18:45:00,145.117,145.143,145.085,145.107,9238000013.0
2006-06-14 19:00:00,145.102,145.128,145.074,145.101,7642399997.0
2006-06-14 19:15:00,145.095,145.107,145.007,145.011,8967699988.0
2006-06-14 19:30:00,145.015,145.048,144.986,145.048,8374499983.0
2006-06-14 19:45:00,145.065,145.087,144.975,145.007,5767999991.0
2006-06-14 20:00:00,145.009,145.075,144.994,145.045,6404800005.0
2006-06-14 20:15:00,145.046,145.055,144.971,144.971,7981299988.0
2006-06-14 20:30:00,144.963,144.972,144.899,144.903,11360999978.0
2006-06-14 20:45:00,144.899,144.951,144.833,144.896,11774699973.0
2006-06-14 21:00:00,144.89,144.98,144.889,144.95,8565899976.0
2006-06-14 21:15:00,144.95,145.006,144.94,144.959,8608699996.0
2006-06-14 21:30:00,144.952,144.977,144.934,144.96,3997200004.0
2006-06-14 21:45:00,144.965,144.988,144.842,144.87,2904899998.0
2006-06-14 22:00:00,144.868,144.894,144.828,144.857,2636300006.0
2006-06-14 22:15:00,144.863,144.884,144.844,144.868,2783800005.0
2006-06-14 22:30:00,144.872,144.885,144.847,144.852,3272699988.0
2006-06-14 22:45:00,144.851,144.95,144.847,144.899,2616800002.0
2006-06-14 23:00:00,144.915,144.944,144.834,144.932,1784699994.0
2006-06-14 23:15:00,144.927,145.013,144.884,144.979,1762199998.0
2006-06-14 23:30:00,144.966,144.985,144.868,144.868,1077099996.0
2006-06-14 23:45:00,144.851,144.883,144.771,144.813,1172299996.0
2006-06-15 00:00:00,144.8,144.875,144.784,144.851,1174099992.0
2006-06-15 00:15:00,144.855,144.897,144.795,144.83,1225499997.0
2006-06-15 00:30:00,144.83,144.851,144.762,144.818,1301399998.0
2006-06-15 00:45:00,144.817,144.829,144.741,144.793,1333600003.0
2006-06-15 01:00:00,144.792,144.869,144.785,144.825,1693799995.0
2006-06-15 01:15:00,144.832,144.902,144.813,144.891,1680799999.0
2006-06-15 01:30:00,144.885,144.939,144.871,144.937,1479800006.0
2006-06-15 01:45:00,144.94,144.94,144.836,144.852,1377500007.0
2006-06-15 02:00:00,144.847,144.867,144.785,144.853,1403100003.0
2006-06-15 02:15:00,144.865,144.943,144.865,144.915,1376300000.0
2006-06-15 02:30:00,144.912,144.951,144.884,144.923,1342700001.0
2006-06-15 02:45:00,144.924,144.94,144.881,144.917,1288999997.0
2006-06-15 03:00:00,144.927,144.965,144.891,144.914,1407799988.0
2006-06-15 03:15:00,144.917,144.936,144.883,144.886,1683900001.0
2006-06-15 03:30:00,144.888,144.917,144.827,144.835,1381800001.0
2006-06-15 03:45:00,144.835,144.915,144.83,144.899,1632799995.0
2006-06-15 04:00:00,144.898,144.919,144.853,144.91,1485599998.0
2006-06-15 04:15:00,144.907,144.934,144.899,144.927,1306799996.0
2006-06-15 04:30:00,144.935,144.946,144.916,144.936,983400002.0
2006-06-15 04:45:00,144.927,144.934,144.908,144.928,1473399991.0
2006-06-15 05:00:00,144.928,144.95,144.909,144.923,1247300001.0
2006-06-15 05:15:00,144.933,144.979,144.933,144.979,1383700004.0
2006-06-15 05:30:00,144.961,144.961,144.903,144.926,910999998.0
2006-06-15 05:45:00,144.932,144.958,144.911,144.916,1147700001.0
2006-06-15 06:00:00,144.907,144.93,144.882,144.926,1359700001.0
2006-06-15 06:15:00,144.928,144.951,144.902,144.932,1077599996.0
2006-06-15 06:30:00,144.932,145.006,144.927,144.98,1744299998.0
2006-06-15 06:45:00,144.991,145.046,144.939,144.941,1326900001.0
2006-06-15 07:00:00,144.946,144.984,144.918,144.981,1382299997.0
2006-06-15 07:15:00,144.98,144.993,144.937,144.951,1214800002.0
2006-06-15 07:30:00,144.952,144.965,144.918,144.94,1310000002.0
2006-06-15 07:45:00,144.942,144.983,144.942,144.97,1215499998.0
2006-06-15 08:00:00,144.959,145.008,144.941,144.983,1642300000.0
2006-06-15 08:15:00,144.984,145.06,144.967,145.011,1375299995.0
2006-06-15 08:30:00,145.01,145.095,145.0,145.09,1454600002.0
2006-06-15 08:45:00,145.078,145.08,144.793,144.835,1700799999.0
2006-06-15 09:00:00,144.824,144.865,144.793,144.807,1476100006.0
2006-06-15 09:15:00,144.815,144.873,144.792,144.87,1604599997.0
2006-06-15 09:30:00,144.866,144.868,144.82,144.821,1326000000.0
2006-06-15 09:45:00,144.812,144.904,144.807,144.888,1525700002.0
2006-06-15 10:00:00,144.889,145.057,144.889,145.029,1417000006.0
2006-06-15 10:15:00,145.017,145.04,144.985,145.036,1469999988.0
2006-06-15 10:30:00,145.032,145.06,144.982,145.037,1531899985.0
2006-06-15 10:45:00,145.043,145.159,145.004,145.007,1346200002.0
2006-06-15 11:00:00,145.007,145.049,144.915,144.925,1256199998.0
2006-06-15 11:15:00,144.919,145.013,144.908,144.999,1551999998.0
2006-06-15 11:30:00,144.997,145.107,144.988,145.05,1395599993.0
2006-06-15 11:45:00,145.047,145.08,144.949,144.974,1526699999.0
2006-06-15 12:00:00,144.973,145.031,144.946,145.03,1381600002.0
2006-06-15 12:15:00,145.022,145.028,144.958,144.974,1499400010.0
2006-06-15 12:30:00,144.977,145.05,144.97,145.009,1339699996.0
2006-06-15 12:45:00,145.019,145.037,144.953,144.958,1556799998.0
2006-06-15 13:00:00,144.958,144.963,144.829,144.891,1294800003.0
2006-06-15 13:15:00,144.888,144.909,144.854,144.897,1433699994.0
2006-06-15 13:30:00,144.903,144.926,144.871,144.926,1250099999.0
2006-06-15 13:45:00,144.919,145.078,144.881,144.997,1430199992.0
2006-06-15 14:00:00,145.002,145.005,144.822,144.822,1662799994.0
2006-06-15 14:15:00,144.824,144.971,144.817,144.934,1585300005.0
2006-06-15 14:30:00,144.899,144.971,144.843,144.963,1358299997.0
2006-06-15 14:45:00,144.968,145.057,144.908,144.976,1591399998.0
2006-06-15 15:00:00,145.01,145.14,144.87,145.054,1610600003.0
2006-06-15 15:15:00,145.056,145.244,145.056,145.155,1498000011.0
2006-06-15 15:30:00,145.136,145.154,145.01,145.029,1622399998.0
2006-06-15 15:45:00,145.03,145.172,145.024,145.148,1915800006.0
2006-06-15 16:00:00,145.153,145.153,145.07,145.073,1454000002.0
2006-06-15 16:15:00,145.078,145.102,145.007,145.065,1384299993.0
2006-06-15 16:30:00,145.074,145.092,144.935,145.015,1344600007.0
2006-06-15 16:45:00,145.018,145.047,144.97,144.97,1387699986.0
2006-06-15 17:00:00,144.968,144.985,144.917,144.936,1644100002.0
2006-06-15 17:15:00,144.934,144.996,144.862,144.875,1386600000.0
2006-06-15 17:30:00,144.877,145.05,144.876,145.047,1257699999.0
2006-06-15 17:45:00,145.043,145.161,145.03,145.146,1164799995.0
2006-06-15 18:00:00,145.161,145.213,145.103,145.153,19114099998.0
2006-06-15 18:15:00,145.155,145.197,145.09,145.118,15366499995.0
2006-06-15 18:30:00,145.111,145.168,145.1,145.158,11652199997.0
2006-06-15 18:45:00,145.153,145.183,145.137,145.153,9553000006.0
2006-06-15 19:00:00,145.151,145.167,145.087,145.14,7701499970.0
2006-06-15 19:15:00,145.135,145.17,145.095,145.102,8771399989.0
2006-06-15 19:30:00,145.108,145.178,145.106,145.142,8436099985.0
2006-06-15 19:45:00,145.143,145.158,145.107,145.124,6188699985.0
2006-06-15 20:00:00,145.127,145.127,145.065,145.065,6630200007.0
2006-06-15 20:15:00,145.068,145.088,145.023,145.047,7099999986.0
2006-06-15 20:30:00,145.048,145.06,144.976,144.982,11154100008.0
2006-06-15 20:45:00,144.986,145.014,144.963,145.014,11415899959.0
2006-06-15 21:00:00,145.015,145.07,144.963,145.058,8567099958.0
2006-06-15 21:15:00,145.053,145.064,144.962,144.971,8189199969.0
2006-06-15 21:30:00,144.964,144.982,144.917,144.919,3981099991.0
2006-06-15 21:45:00,144.921,144.951,144.865,144.872,2379899986.0
2006-06-15 22:00:00,144.872,144.93,144.854,144.923,2940699998.0
2006-06-15 22:15:00,144.924,144.927,144.885,144.904,2769100003.0
2006-06-15 22:30:00,144.903,145.042,144.893,145.016,3321399993.0
2006-06-15 22:45:00,145.012,145.05,144.95,144.96,2386999996.0
2006-06-15 23:00:00,144.98,145.013,144.893,144.978,1447900006.0
2006-06-15 23:15:00,144.982,145.033,144.975,145.033,1027399994.0
2006-06-15 23:30:00,145.035,145.035,144.96,144.99,1030199998.0
2006-06-15 23:45:00,144.986,145.03,144.974,145.027,1242900004.0
2006-06-16 00:00:00,145.012,145.031,144.973,145.018,1004499994.0
2006-06-16 00:15:00,145.02,145.025,144.895,144.971,1654499996.0
2006-06-16 00:30:00,144.972,144.995,144.913,144.966,1220100002.0
2006-06-16 00:45:00,144.971,144.974,144.893,144.945,1446499986.0
2006-06-16 01:00:00,144.945,145.018,144.94,144.986,1516099992.0
2006-06-16 01:15:00,144.998,145.052,144.973,144.981,1593599994.0
2006-06-16 01:30:00,144.977,145.034,144.968,145.018,1451700000.0
2006-06-16 01:45:00,145.008,145.035,144.995,145.005,1313300002.0
2006-06-16 02:00:00,144.994,145.044,144.924,145.014,1669000010.0
2006-06-16 02:15:00,145.022,145.036,144.961,144.977,1562100008.0
2006-06-16 02:30:00,144.985,145.03,144.978,144.987,1383200002.0
2006-06-16 02:45:00,144.986,145.031,144.927,145.027,1483700003.0
2006-06-16 03:00:00,145.037,145.037,144.938,144.945,1310999999.0
2006-06-16 03:15:00,144.942,144.954,144.919,144.943,1316499988.0
2006-06-16 03:30:00,144.935,144.962,144.907,144.921,1370099999.0
2006-06-16 03:45:00,144.928,144.954,144.904,144.953,1135700006.0
2006-06-16 04:00:00,144.953,144.981,144.935,144.955,1272900004.0
2006-06-16 04:15:00,144.947,144.96,144.935,144.943,1098099996.0
2006-06-16 04:30:00,144.952,144.981,144.944,144.975,1348099998.0
2006-06-16 04:45:00,144.973,145.03,144.964,145.011,1351200004.0
2006-06-16 05:00:00,145.017,145.021,144.955,145.004,1585199989.0
2006-06-16 05:15:00,145.005,145.014,144.967,145.005,1419500013.0
2006-06-16 05:30:00,145.008,145.033,144.991,145.003,991000005.0
2006-06-16 05:45:00,145.006,145.032,144.982,145.006,1330799999.0
2006-06-16 06:00:00,144.995,145.012,144.969,145.008,1087600002.0
2006-06-16 06:15:00,145.019,145.03,144.976,144.989,1128700004.0
2006-06-16 06:30:00,144.982,145.044,144.969,145.032,1178600000.0
2006-06-16 06:45:00,145.035,145.046,145.017,145.02,1295700005.0
2006-06-16 07:00:00,145.029,145.046,145.003,145.036,1920999996.0
2006-06-16 07:15:00,145.031,145.058,145.01,145.052,1104499992.0
2006-06-16 07:30:00,145.053,145.088,145.04,145.053,1486000013.0
2006-06-16 07:45:00,145.053,145.083,145.04,145.043,1261100002.0
2006-06-16 08:00:00,145.029,145.103,145.006,145.04,1553300000.0
2006-06-16 08:15:00,145.037,145.062,145.007,145.02,1609200003.0
2006-06-16 08:30:00,145.003,145.049,144.988,145.04,1654099991.0
2006-06-16 08:45:00,145.038,145.042,144.97,144.997,1420600012.0
2006-06-16 09:00:00,145.005,145.059,144.971,145.02,1691300008.0
2006-06-16 09:15:00,145.028,145.163,145.028,145.163,1284000000.0
2006-06-16 09:30:00,145.175,145.213,145.121,145.194,1403800000.0
2006-06-16 09:45:00,145.195,145.211,145.135,145.205,1526800001.0
2006-06-16 10:00:00,145.191,145.31,145.175,145.295,1469599996.0
2006-06-16 10:15:00,145.286,145.291,145.231,145.25,1425699990.0
2006-06-16 10:30:00,145.243,145.252,145.171,145.181,1505699998.0
2006-06-16 10:45:00,145.188,145.289,145.131,145.287,1580599989.0
2006-06-16 11:00:00,145.292,145.39,145.284,145.327,1495499997.0
2006-06-16 11:15:00,145.324,145.46,145.322,145.428,1534499996.0
2006-06-16 11:30:00,145.432,145.479,145.41,145.415,1652700006.0
2006-06-16 11:45:00,145.414,145.499,145.407,145.415,1530900000.0
2006-06-16 12:00:00,145.411,145.47,145.386,145.453,1712099987.0
2006-06-16 12:15:00,145.457,145.566,145.447,145.519,1448999991.0
2006-06-16 12:30:00,145.526,145.563,145.509,145.53,1337999995.0
2006-06-16 12:45:00,145.533,145.533,145.416,145.43,1473100002.0
2006-06-16 13:00:00,145.429,145.444,145.385,145.441,1395099995.0
2006-06-16 13:15:00,145.44,145.466,145.404,145.411,1477899999.0
2006-06-16 13:30:00,145.396,145.444,145.377,145.404,1402600005.0
2006-06-16 13:45:00,145.4,145.412,145.359,145.393,1218600013.0
2006-06-16 14:00:00,145.398,145.409,145.352,145.378,1565200007.0
2006-06-16 14:15:00,145.376,145.447,145.354,145.411,1527800001.0
2006-06-16 14:30:00,145.381,145.382,145.276,145.316,1552499989.0
2006-06-16 14:45:00,145.317,145.346,145.267,145.318,1377599999.0
2006-06-16 15:00:00,145.344,145.364,145.32,145.348,1629099997.0
2006-06-16 15:15:00,145.336,145.361,145.248,145.336,1326899995.0
2006-06-16 15:30:00,145.333,145.456,145.32,145.444,1328899996.0
2006-06-16 15:45:00,145.453,145.453,145.361,145.37,1409299991.0
2006-06-16 16:00:00,145.366,145.399,145.338,145.365,1448399995.0
2006-06-16 16:15:00,145.367,145.39,145.322,145.337,1792099993.0
2006-06-16 16:30:00,145.345,145.382,145.319,145.356,1482300001.0
2006-06-16 16:45:00,145.354,145.396,145.266,145.266,1493300000.0
2006-06-16 17:00:00,145.264,145.286,145.191,145.285,1492800006.0
2006-06-16 17:15:00,145.269,145.363,145.259,145.291,1566799999.0
2006-06-16 17:30:00,145.28,145.383,145.239,145.381,1430500001.0
2006-06-16 17:45:00,145.382,145.391,145.315,145.322,1543400004.0
2006-06-16 18:00:00,145.318,145.342,145.288,145.311,20377999974.0
2006-06-16 18:15:00,145.31,145.32,145.281,145.29,16112899956.0
2006-06-16 18:30:00,145.29,145.41,145.27,145.387,11595399983.0
2006-06-16 18:45:00,145.38,145.404,145.34,145.362,9025399986.0
2006-06-16 19:00:00,145.353,145.434,145.343,145.395,7774499987.0
2006-06-16 19:15:00,145.392,145.418,145.364,145.399,8893299984.0
2006-06-16 19:30:00,145.4,145.432,145.395,145.428,8717099995.0
2006-06-16 19:45:00,145.426,145.431,145.389,145.423,6868400003.0
2006-06-16 20:00:00,145.43,145.468,145.408,145.438,6691599990.0
2006-06-16 20:15:00,145.447,145.531,145.445,145.467,7735499970.0
2006-06-16 20:30:00,145.469,145.522,145.449,145.47,11583599976.0
2006-06-16 20:45:00,145.472,145.583,145.452,145.581,11016299990.0
2006-06-16 21:00:00,145.578,145.592,145.54,145.587,8393899976.0
2006-06-16 21:15:00,145.594,145.641,145.567,145.583,8653699995.0
2006-06-16 21:30:00,145.582,145.594,145.485,145.518,4305900016.0
2006-06-16 21:45:00,145.52,145.525,145.429,145.478,2411199990.0
2006-06-16 22:00:00,145.477,145.531,145.45,145.523,2609799993.0
2006-06-16 22:15:00,145.525,145.579,145.509,145.563,2945500007.0
2006-06-16 22:30:00,145.564,145.607,145.549,145.577,2987900000.0
2006-06-16 22:45:00,145.577,145.61,145.561,145.575,2749099991.0
2006-06-18 23:00:00,145.595,145.613,145.565,145.598,989300001.0
2006-06-18 23:15:00,145.595,145.676,145.556,145.675,1265199990.0
2006-06-18 23:30:00,145.673,145.721,145.663,145.71,963199993.0
2006-06-18 23:45:00,145.706,145.708,145.68,145.702,1038699998.0
2006-06-19 00:00:00,145.707,145.718,145.68,145.702,1143199996.0
2006-06-19 00:15:00,145.713,145.744,145.695,145.708,1031499995.0
2006-06-19 00:30:00,145.712,145.768,145.706,145.738,1367999993.0
2006-06-19 00:45:00,145.746,145.792,145.726,145.726,1503299993.0
2006-06-19 01:00:00,145.72,145.773,145.72,145.739,1365400002.0
2006-06-19 01:15:00,145.754,145.776,145.705,145.728,1328199993.0
2006-06-19 01:30:00,145.727,145.806,145.719,145.762,1233799995.0
2006-06-19 01:45:00,145.752,145.767,145.714,145.73,1102599986.0
2006-06-19 02:00:00,145.723,145.73,145.644,145.681,1320699993.0
2006-06-19 02:15:00,145.68,145.71,145.642,145.678,1454899992.0
2006-06-19 02:30:00,145.68,145.713,145.665,145.68,1172299993.0
2006-06-19 02:45:00,145.685,145.695,145.548,145.6,1340800002.0
2006-06-19 03:00:00,145.606,145.747,145.573,145.575,1307000002.0
2006-06-19 03:15:00,145.582,145.643,145.578,145.578,1415699996.0
2006-06-19 03:30:00,145.564,145.585,145.436,145.477,1439799994.0
2006-06-19 03:45:00,145.48,145.493,145.425,145.459,1524600007.0
2006-06-19 04:00:00,145.454,145.506,145.44,145.497,1110600000.0
2006-06-19 04:15:00,145.495,145.541,145.487,145.521,1196300002.0
2006-06-19 04:30:00,145.528,145.535,145.468,145.535,1126799998.0
2006-06-19 04:45:00,145.53,145.561,145.509,145.517,1349400001.0
2006-06-19 05:00:00,145.515,145.526,145.48,145.523,1596999995.0
2006-06-19 05:15:00,145.533,145.539,145.497,145.515,1094799993.0
2006-06-19 05:30:00,145.515,145.551,145.504,145.548,1098099994.0
2006-06-19 05:45:00,145.55,145.577,145.54,145.545,1364799995.0
2006-06-19 06:00:00,145.532,145.545,145.487,145.495,1317800002.0
2006-06-19 06:15:00,145.503,145.528,145.464,145.478,1225299993.0
2006-06-19 06:30:00,145.48,145.508,145.47,145.495,1358900001.0
2006-06-19 06:45:00,145.498,145.542,145.494,145.541,1162900005.0
2006-06-19 07:00:00,145.552,145.557,145.499,145.515,1442000001.0
2006-06-19 07:15:00,145.508,145.541,145.5,145.518,1071699996.0
2006-06-19 07:30:00,145.511,145.527,145.476,145.516,1066199999.0
2006-06-19 07:45:00,145.505,145.581,145.494,145.581,1168800003.0
2006-06-19 08:00:00,145.582,145.65,145.56,145.618,1148299999.0
2006-06-19 08:15:00,145.621,145.625,145.534,145.535,1535700005.0
2006-06-19 08:30:00,145.531,145.637,145.527,145.616,1636399982.0
2006-06-19 08:45:00,145.616,145.626,145.563,145.59,1467400000.0
2006-06-19 09:00:00,145.604,145.649,145.548,145.601,1425200000.0
2006-06-19 09:15:00,145.592,145.613,145.556,145.598,1357399993.0
2006-06-19 09:30:00,145.601,145.617,145.549,145.565,1236800007.0
2006-06-19 09:45:00,145.571,145.576,145.506,145.54,1502899999.0
2006-06-19 10:00:00,145.536,145.559,145.487,145.518,1623099996.0
2006-06-19 10:15:00,145.513,145.623,145.502,145.623,1566000007.0
2006-06-19 10:30:00,145.631,145.673,145.563,145.579,1525999998.0
2006-06-19 10:45:00,145.582,145.617,145.557,145.572,1532399992.0
2006-06-19 11:00:00,145.579,145.648,145.558,145.605,1509499994.0
2006-06-19 11:15:00,145.597,145.61,145.553,145.568,1553100008.0
2006-06-19 11:30:00,145.568,145.714,145.561,145.68,1560599996.0
2006-06-19 11:45:00,145.673,145.676,145.528,145.558,1661399995.0
2006-06-19 12:00:00,145.558,145.597,145.474,145.511,1567599998.0
2006-06-19 12:15:00,145.513,145.513,145.366,145.463,1305699998.0
2006-06-19 12:30:00,145.461,145.524,145.448,145.454,1301300001.0
2006-06-19 12:45:00,145.456,145.467,145.376,145.436,1649399997.0
2006-06-19 13:00:00,145.441,145.468,145.429,145.434,1188800002.0
2006-06-19 13:15:00,145.423,145.425,145.355,145.36,1468100002.0
2006-06-19 13:30:00,145.36,145.39,145.344,145.368,1161900000.0
2006-06-19 13:45:00,145.366,145.415,145.362,145.4,1263899988.0
2006-06-19 14:00:00,145.41,145.469,145.367,145.405,1454900001.0
2006-06-19 14:15:00,145.405,145.437,145.379,145.422,1834600002.0
2006-06-19 14:30:00,145.41,145.443,145.384,145.405,1472199988.0
2006-06-19 14:45:00,145.4,145.411,145.354,145.362,1407699992.0
2006-06-19 15:00:00,145.363,145.365,145.272,145.324,1422999990.0
2006-06-19 15:15:00,145.305,145.347,145.266,145.321,1344700002.0
2006-06-19 15:30:00,145.327,145.356,145.288,145.343,1555500000.0
2006-06-19 15:45:00,145.353,145.368,145.308,145.317,1308500000.0
2006-06-19 16:00:00,145.327,145.346,145.226,145.249,1467799998.0
2006-06-19 16:15:00,145.247,145.264,145.198,145.222,1208599991.0
2006-06-19 16:30:00,145.233,145.233,144.988,144.997,1459899998.0
2006-06-19 16:45:00,145.008,145.052,144.963,144.963,1519300004.0
2006-06-19 17:00:00,144.96,144.999,144.895,144.946,1552699999.0
2006-06-19 17:15:00,144.941,144.997,144.932,144.96,1372700005.0
2006-06-19 17:30:00,144.961,144.993,144.904,144.98,1562200013.0
2006-06-19 17:45:00,144.981,144.986,144.909,144.933,1224099998.0
2006-06-19 18:00:00,144.933,144.938,144.81,144.906,19782199967.0
2006-06-19 18:15:00,144.909,144.995,144.9,144.987,15328199987.0
2006-06-19 18:30:00,144.985,145.041,144.97,144.993,11860499991.0
2006-06-19 18:45:00,144.985,144.999,144.906,144.942,9499899993.0
2006-06-19 19:00:00,144.943,145.033,144.938,145.018,6747799984.0
2006-06-19 19:15:00,145.014,145.025,144.952,144.991,9658999974.0
2006-06-19 19:30:00,144.994,145.018,144.975,145.005,8458599982.0
2006-06-19 19:45:00,145.008,145.017,144.958,144.993,6219299988.0
2006-06-19 20:00:00,144.998,145.085,144.978,145.085,6383599980.0
2006-06-19 20:15:00,145.085,145.085,145.027,145.058,7860400016.0
2006-06-19 20:30:00,145.052,145.075,145.015,145.071,11285999986.0
2006-06-19 20:45:00,145.076,145.176,145.06,145.159,11488699989.0
2006-06-19 21:00:00,145.156,145.158,145.055,145.07,8714899977.0
2006-06-19 21:15:00,145.072,145.143,145.065,145.13,8755999999.0
2006-06-19 21:30:00,145.126,145.212,145.122,145.186,3912699981.0
2006-06-19 21:45:00,145.185,145.193,145.145,145.15,2459000011.0
2006-06-19 22:00:00,145.152,145.234,145.152,145.223,2910299987.0
2006-06-19 22:15:00,145.225,145.237,145.191,145.208,2457199997.0
2006-06-19 22:30:00,145.206,145.225,145.184,145.196,3329800000.0
2006-06-19 22:45:00,145.197,145.305,145.18,145.233,2571999990.0
2006-06-19 23:00:00,145.255,145.255,145.145,145.243,1339499999.0
2006-06-19 23:15:00,145.222,145.283,145.168,145.223,1513400005.0
2006-06-19 23:30:00,145.232,145.242,145.182,145.202,1097899986.0
2006-06-19 23:45:00,145.2,145.219,145.171,145.188,1438000001.0
2006-06-20 00:00:00,145.177,145.197,145.125,145.17,1046799996.0
2006-06-20 00:15:00,145.175,145.175,145.135,145.143,1487199993.0
2006-06-20 00:30:00,145.145,145.173,145.108,145.124,1344899993.0
2006-06-20 00:45:00,145.127,145.202,145.119,145.145,1412999993.0
2006-06-20 01:00:00,145.14,145.177,145.126,145.151,1243099998.0
2006-06-20 01:15:00,145.168,145.181,145.142,145.178,1235199997.0
2006-06-20 01:30:00,145.175,145.177,145.119,145.163,1614299991.0
2006-06-20 01:45:00,145.167,145.238,145.115,145.227,1383599994.0
2006-06-20 02:00:00,145.222,145.226,145.087,145.1,1350499991.0
2006-06-20 02:15:00,145.097,145.175,145.082,145.156,1419899996.0
2006-06-20 02:30:00,145.156,145.182,145.121,145.135,1377099999.0
2006-06-20 02:45:00,145.127,145.193,145.099,145.127,1430700002.0
2006-06-20 03:00:00,145.131,145.131,145.057,145.076,1408000009.0
2006-06-20 03:15:00,145.08,145.086,144.988,144.999,1269199998.0
2006-06-20 03:30:00,145.002,145.056,144.999,145.049,1393100005.0
2006-06-20 03:45:00,145.048,145.081,145.032,145.068,1232600000.0
2006-06-20 04:00:00,145.057,145.102,145.043,145.077,1364800001.0
2006-06-20 04:15:00,145.072,145.117,145.06,145.097,1232999999.0
2006-06-20 04:30:00,145.107,145.111,145.088,145.092,1195099996.0
2006-06-20 04:45:00,145.106,145.167,145.106,145.152,1249599999.0
2006-06-20 05:00:00,145.158,145.177,145.132,145.15,1400400000.0
2006-06-20 05:15:00,145.155,145.155,145.107,145.125,1343199997.0
2006-06-20 05:30:00,145.118,145.143,145.105,145.128,913100000.0
2006-06-20 05:45:00,145.122,145.143,145.094,145.125,1151500004.0
2006-06-20 06:00:00,145.114,145.131,145.097,145.112,1050699999.0
2006-06-20 06:15:00,145.118,145.137,145.095,145.118,1076399994.0
2006-06-20 06:30:00,145.107,145.15,145.091,145.123,1318799995.0
2006-06-20 06:45:00,145.126,145.168,145.108,145.152,1201699998.0
2006-06-20 07:00:00,145.15,145.15,144.945,144.955,1621699994.0
2006-06-20 07:15:00,144.946,145.027,144.941,144.953,1395999997.0
2006-06-20 07:30:00,144.945,144.97,144.759,144.762,1581499998.0
2006-06-20 07:45:00,144.782,144.841,144.75,144.8,1288899996.0
2006-06-20 08:00:00,144.793,144.793,144.651,144.694,1311800000.0
2006-06-20 08:15:00,144.708,144.727,144.636,144.655,1788699999.0
2006-06-20 08:30:00,144.656,144.665,144.481,144.506,1619099993.0
2006-06-20 08:45:00,144.487,144.498,144.343,144.427,1615899993.0
2006-06-20 09:00:00,144.416,144.437,144.331,144.34,1617500009.0
2006-06-20 09:15:00,144.343,144.445,144.336,144.42,1344299996.0
2006-06-20 09:30:00,144.423,144.474,144.409,144.428,1401199986.0
2006-06-20 09:45:00,144.443,144.465,144.397,144.442,1305199993.0
2006-06-20 10:00:00,144.436,144.457,144.375,144.396,1516199996.0
2006-06-20 10:15:00,144.395,144.401,144.331,144.347,1307800004.0
2006-06-20 10:30:00,144.352,144.36,144.303,144.322,1365199994.0
2006-06-20 10:45:00,144.322,144.33,144.242,144.249,1694099992.0
2006-06-20 11:00:00,144.258,144.389,144.243,144.339,1311100005.0
2006-06-20 11:15:00,144.332,144.486,144.322,144.486,1322899999.0
2006-06-20 11:30:00,144.49,144.572,144.479,144.496,1476799990.0
2006-06-20 11:45:00,144.495,144.727,144.488,144.707,1415899994.0
2006-06-20 12:00:00,144.707,144.72,144.629,144.662,1529299995.0
2006-06-20 12:15:00,144.654,144.742,144.654,144.707,1335399994.0
2006-06-20 12:30:00,144.699,144.729,144.632,144.639,1287400002.0
2006-06-20 12:45:00,144.65,144.666,144.556,144.577,1373399994.0
2006-06-20 13:00:00,144.582,144.618,144.547,144.578,1060199996.0
2006-06-20 13:15:00,144.582,144.604,144.52,144.534,1247000006.0
2006-06-20 13:30:00,144.534,144.554,144.501,144.508,1287100006.0
2006-06-20 13:45:00,144.513,144.587,144.502,144.542,1452499992.0
2006-06-20 14:00:00,144.548,144.567,144.41,144.424,1418500000.0
2006-06-20 14:15:00,144.415,144.499,144.346,144.497,1400300002.0
2006-06-20 14:30:00,144.454,144.454,144.287,144.302,1596399990.0
2006-06-20 14:45:00,144.297,144.317,144.181,144.189,1540199993.0
2006-06-20 15:00:00,144.193,144.266,144.178,144.222,1505799984.0
2006-06-20 15:15:00,144.202,144.37,144.202,144.34,1404100009.0
2006-06-20 15:30:00,144.327,144.37,144.29,144.36,1792800007.0
2006-06-20 15:45:00,144.37,144.446,144.348,144.433,1049499999.0
2006-06-20 16:00:00,144.433,144.433,144.386,144.39,1389999997.0
2006-06-20 16:15:00,144.39,144.514,144.384,144.466,1385300001.0
2006-06-20 16:30:00,144.476,144.536,144.464,144.487,1428399998.0
2006-06-20 16:45:00,144.49,144.507,144.441,144.488,1464000004.0
2006-06-20 17:00:00,144.497,144.503,144.447,144.485,1525500008.0
2006-06-20 17:15:00,144.486,144.493,144.444,144.451,1664499995.0
2006-06-20 17:30:00,144.454,144.497,144.447,144.472,1236800001.0
2006-06-20 17:45:00,144.482,144.555,144.451,144.538,1425999999.0
2006-06-20 18:00:00,144.542,144.571,144.492,144.526,20259099976.0
2006-06-20 18:15:00,144.533,144.586,144.516,144.572,15707299987.0
2006-06-20 18:30:00,144.567,144.594,144.503,144.515,11022399981.0
2006-06-20 18:45:00,144.508,144.545,144.497,144.537,10116999980.0
2006-06-20 19:00:00,144.545,144.724,144.544,144.663,7160199994.0
2006-06-20 19:15:00,144.66,144.684,144.595,144.674,8905399981.0
2006-06-20 19:30:00,144.685,144.712,144.576,144.6,9430099969.0
2006-06-20 19:45:00,144.604,144.625,144.571,144.581,6378399996.0
2006-06-20 20:00:00,144.585,144.616,144.539,144.61,7164899991.0
2006-06-20 20:15:00,144.617,144.623,144.575,144.605,7458399995.0
2006-06-20 20:30:00,144.605,144.61,144.55,144.563,11159299990.0
2006-06-20 20:45:00,144.57,144.582,144.515,144.556,10913400001.0
2006-06-20 21:00:00,144.555,144.568,144.535,144.548,8821099990.0
2006-06-20 21:15:00,144.545,144.583,144.525,144.57,8929800001.0
2006-06-20 21:30:00,144.569,144.628,144.567,144.592,3681599987.0
2006-06-20 21:45:00,144.593,144.611,144.564,144.59,2555299995.0
2006-06-20 22:00:00,144.589,144.606,144.567,144.596,2824999995.0
2006-06-20 22:15:00,144.594,144.594,144.554,144.569,2706899997.0
2006-06-20 22:30:00,144.57,144.591,144.545,144.582,3344799989.0
2006-06-20 22:45:00,144.583,144.61,144.57,144.584,2698799996.0
2006-06-20 23:00:00,144.605,144.605,144.499,144.552,1765600001.0
2006-06-20 23:15:00,144.59,144.601,144.474,144.576,1537500001.0
2006-06-20 23:30:00,144.576,144.638,144.556,144.61,1216600001.0
2006-06-20 23:45:00,144.608,144.614,144.503,144.545,1159199997.0
2006-06-21 00:00:00,144.532,144.608,144.532,144.6,1027999990.0
2006-06-21 00:15:00,144.605,144.625,144.551,144.589,1325699992.0
2006-06-21 00:30:00,144.595,144.625,144.586,144.609,1104199998.0
2006-06-21 00:45:00,144.613,144.638,144.601,144.614,1257900005.0
2006-06-21 01:00:00,144.612,144.638,144.582,144.625,1499400012.0
2006-06-21 01:15:00,144.644,144.645,144.569,144.632,1462799996.0
2006-06-21 01:30:00,144.629,144.67,144.603,144.655,1337599999.0
2006-06-21 01:45:00,144.654,144.663,144.625,144.652,1417099993.0
2006-06-21 02:00:00,144.648,144.649,144.524,144.528,1552599994.0
2006-06-21 02:15:00,144.542,144.587,144.542,144.563,1187200004.0
2006-06-21 02:30:00,144.568,144.586,144.541,144.555,1354900002.0
2006-06-21 02:45:00,144.555,144.564,144.502,144.512,1242300006.0
2006-06-21 03:00:00,144.522,144.529,144.501,144.501,1162700007.0
2006-06-21 03:15:00,144.506,144.52,144.474,144.507,1346099996.0
2006-06-21 03:30:00,144.5,144.566,144.477,144.545,1353100004.0
2006-06-21 03:45:00,144.558,144.594,144.539,144.571,1511699999.0
2006-06-21 04:00:00,144.565,144.65,144.563,144.613,1518800002.0
2006-06-21 04:15:00,144.597,144.652,144.527,144.532,1404200001.0
2006-06-21 04:30:00,144.538,144.553,144.484,144.513,1482099990.0
2006-06-21 04:45:00,144.515,144.519,144.42,144.498,1392199992.0
2006-06-21 05:00:00,144.503,144.676,144.503,144.655,1553499994.0
2006-06-21 05:15:00,144.655,144.721,144.651,144.697,1209499993.0
2006-06-21 05:30:00,144.703,144.725,144.662,144.716,1104899995.0
2006-06-21 05:45:00,144.714,144.742,144.673,144.742,1661100000.0
2006-06-21 06:00:00,144.737,144.832,144.721,144.803,1407999995.0
2006-06-21 06:15:00,144.818,144.913,144.79,144.844,1278200005.0
2006-06-21 06:30:00,144.848,144.867,144.789,144.813,1321499993.0
2006-06-21 06:45:00,144.812,144.827,144.749,144.762,1399799998.0
2006-06-21 07:00:00,144.772,144.808,144.731,144.75,1666999994.0
2006-06-21 07:15:00,144.739,144.785,144.737,144.76,1285099998.0
2006-06-21 07:30:00,144.754,144.77,144.699,144.723,1123499998.0
2006-06-21 07:45:00,144.723,144.757,144.709,144.748,1159899992.0
2006-06-21 08:00:00,144.733,144.838,144.718,144.819,1281599998.0
2006-06-21 08:15:00,144.824,144.861,144.704,144.709,1399900009.0
2006-06-21 08:30:00,144.71,144.798,144.689,144.733,1714399993.0
2006-06-21 08:45:00,144.734,144.764,144.72,144.76,1576899994.0
2006-06-21 09:00:00,144.758,144.772,144.72,144.73,1457799997.0
2006-06-21 09:15:00,144.737,144.835,144.737,144.835,1297499995.0
2006-06-21 09:30:00,144.83,144.836,144.748,144.792,1306399994.0
2006-06-21 09:45:00,144.803,144.822,144.785,144.803,1399999995.0
2006-06-21 10:00:00,144.797,144.801,144.695,144.732,1330399998.0
2006-06-21 10:15:00,144.727,144.733,144.661,144.669,1401999994.0
2006-06-21 10:30:00,144.666,144.759,144.64,144.714,1229599999.0
2006-06-21 10:45:00,144.705,144.806,144.672,144.791,1561699998.0
2006-06-21 11:00:00,144.804,144.854,144.763,144.847,1511800001.0
2006-06-21 11:15:00,144.842,144.901,144.824,144.87,1549900005.0
2006-06-21 11:30:00,144.876,144.887,144.85,144.859,1464599995.0
2006-06-21 11:45:00,144.859,144.917,144.829,144.905,1629199999.0
2006-06-21 12:00:00,144.907,145.009,144.907,145.007,1859500000.0
2006-06-21 12:15:00,145.003,145.134,145.003,145.125,1376200002.0
2006-06-21 12:30:00,145.129,145.167,145.053,145.07,1247200001.0
2006-06-21 12:45:00,145.083,145.098,145.048,145.072,1345399997.0
2006-06-21 13:00:00,145.08,145.107,145.053,145.095,1218900006.0
2006-06-21 13:15:00,145.091,145.125,145.048,145.085,1135399999.0
2006-06-21 13:30:00,145.112,145.119,145.015,145.018,1232699994.0
2006-06-21 13:45:00,145.028,145.095,145.028,145.072,1309800011.0
2006-06-21 14:00:00,145.078,145.232,145.07,145.204,1553599998.0
2006-06-21 14:15:00,145.2,145.482,145.194,145.393,1517399993.0
2006-06-21 14:30:00,145.38,145.471,145.38,145.405,1402399997.0
2006-06-21 14:45:00,145.396,145.403,145.357,145.381,1533699991.0
2006-06-21 15:00:00,145.386,145.457,145.368,145.401,1432600003.0
2006-06-21 15:15:00,145.39,145.439,145.293,145.301,1389700000.0
2006-06-21 15:30:00,145.287,145.349,145.257,145.339,1322700007.0
2006-06-21 15:45:00,145.34,145.367,145.273,145.28,1223499995.0
2006-06-21 16:00:00,145.284,145.314,145.233,145.254,1463799997.0
2006-06-21 16:15:00,145.257,145.332,145.229,145.314,1391099990.0
2006-06-21 16:30:00,145.318,145.323,145.237,145.257,1484199999.0
2006-06-21 16:45:00,145.261,145.313,145.231,145.313,1514199998.0
2006-06-21 17:00:00,145.327,145.334,145.221,145.248,1432399996.0
2006-06-21 17:15:00,145.243,145.274,145.198,145.268,1065599997.0
2006-06-21 17:30:00,145.267,145.287,145.255,145.287,1392800001.0
2006-06-21 17:45:00,145.283,145.359,145.258,145.332,1412999989.0
2006-06-21 18:00:00,145.338,145.39,145.31,145.352,18434399984.0
2006-06-21 18:15:00,145.35,145.358,145.268,145.278,16321399977.0
2006-06-21 18:30:00,145.275,145.282,145.173,145.217,10931199973.0
2006-06-21 18:45:00,145.214,145.268,145.192,145.255,9418299958.0
2006-06-21 19:00:00,145.254,145.361,145.254,145.353,7143900000.0
2006-06-21 19:15:00,145.343,145.409,145.32,145.368,8740900000.0
2006-06-21 19:30:00,145.371,145.402,145.325,145.345,8346699988.0
2006-06-21 19:45:00,145.342,145.35,145.29,145.303,6446000001.0
2006-06-21 20:00:00,145.312,145.405,145.288,145.391,6370699983.0
2006-06-21 20:15:00,145.395,145.414,145.375,145.396,7538100007.0
2006-06-21 20:30:00,145.388,145.39,145.317,145.324,11491299967.0
2006-06-21 20:45:00,145.33,145.384,145.304,145.325,10884799987.0
2006-06-21 21:00:00,145.333,145.374,145.319,145.361,8222800004.0
2006-06-21 21:15:00,145.363,145.363,145.311,145.335,8388200018.0
2006-06-21 21:30:00,145.332,145.342,145.303,145.326,4257600007.0
2006-06-21 21:45:00,145.328,145.345,145.314,145.33,2410099998.0
2006-06-21 22:00:00,145.331,145.372,145.331,145.336,2888399996.0
2006-06-21 22:15:00,145.34,145.373,145.335,145.37,2985399975.0
2006-06-21 22:30:00,145.377,145.441,145.377,145.419,3396999989.0
2006-06-21 22:45:00,145.417,145.439,145.391,145.413,2580899996.0
2006-06-21 23:00:00,145.43,145.451,145.31,145.395,1546199988.0
2006-06-21 23:15:00,145.393,145.418,145.34,145.385,1462299993.0
2006-06-21 23:30:00,145.402,145.433,145.373,145.41,1462499993.0
2006-06-21 23:45:00,145.41,145.43,145.387,145.405,1415199995.0
2006-06-22 00:00:00,145.393,145.411,145.345,145.36,1162099998.0
2006-06-22 00:15:00,145.365,145.365,145.278,145.32,1260200003.0
2006-06-22 00:30:00,145.32,145.379,145.296,145.378,1450500005.0
2006-06-22 00:45:00,145.377,145.398,145.358,145.377,1239000007.0
2006-06-22 01:00:00,145.363,145.373,145.323,145.325,1804400000.0
2006-06-22 01:15:00,145.335,145.364,145.3,145.323,1613700005.0
2006-06-22 01:30:00,145.322,145.331,145.274,145.282,1439599998.0
2006-06-22 01:45:00,145.273,145.346,145.23,145.346,1455399996.0
2006-06-22 02:00:00,145.34,145.355,145.307,145.332,1432799997.0
2006-06-22 02:15:00,145.333,145.37,145.282,145.328,1448100005.0
2006-06-22 02:30:00,145.322,145.346,145.295,145.295,1280599998.0
2006-06-22 02:45:00,145.294,145.345,145.264,145.325,1684399995.0
2006-06-22 03:00:00,145.33,145.33,145.258,145.311,1320500004.0
2006-06-22 03:15:00,145.321,145.322,145.265,145.302,1437900003.0
2006-06-22 03:30:00,145.299,145.328,145.299,145.325,1319099994.0
2006-06-22 03:45:00,145.331,145.379,145.299,145.379,1191699999.0
2006-06-22 04:00:00,145.381,145.413,145.359,145.395,1235699997.0
2006-06-22 04:15:00,145.391,145.426,145.369,145.413,1331999991.0
2006-06-22 04:30:00,145.422,145.468,145.407,145.468,1502999988.0
2006-06-22 04:45:00,145.468,145.475,145.427,145.438,1347300014.0
2006-06-22 05:00:00,145.438,145.473,145.416,145.469,1120900005.0
2006-06-22 05:15:00,145.468,145.47,145.43,145.465,1281800000.0
2006-06-22 05:30:00,145.465,145.477,145.451,145.457,1225300005.0
2006-06-22 05:45:00,145.453,145.487,145.442,145.474,1076799991.0
2006-06-22 06:00:00,145.469,145.486,145.455,145.486,1424600005.0
2006-06-22 06:15:00,145.498,145.584,145.483,145.545,1415700002.0
2006-06-22 06:30:00,145.547,145.587,145.527,145.558,1414499996.0
2006-06-22 06:45:00,145.56,145.576,145.536,145.558,1456399987.0
2006-06-22 07:00:00,145.563,145.565,145.45,145.465,1487099998.0
2006-06-22 07:15:00,145.465,145.58,145.465,145.558,1396699997.0
2006-06-22 07:30:00,145.554,145.554,145.495,145.53,1220999997.0
2006-06-22 07:45:00,145.525,145.548,145.499,145.546,1204399995.0
2006-06-22 08:00:00,145.538,145.577,145.516,145.533,1228499993.0
2006-06-22 08:15:00,145.538,145.55,145.475,145.508,1135499989.0
2006-06-22 08:30:00,145.512,145.524,145.426,145.465,1514900002.0
2006-06-22 08:45:00,145.455,145.523,145.418,145.523,1176600003.0
2006-06-22 09:00:00,145.518,145.521,145.372,145.373,1350899995.0
2006-06-22 09:15:00,145.359,145.442,145.345,145.408,1479099996.0
2006-06-22 09:30:00,145.421,145.464,145.397,145.415,1559899997.0
2006-06-22 09:45:00,145.413,145.588,145.393,145.54,1418699994.0
2006-06-22 10:00:00,145.545,145.58,145.486,145.51,1354299996.0
2006-06-22 10:15:00,145.503,145.516,145.454,145.508,1505499992.0
2006-06-22 10:30:00,145.506,145.508,145.454,145.485,1487599998.0
2006-06-22 10:45:00,145.485,145.514,145.453,145.514,1358199994.0
2006-06-22 11:00:00,145.522,145.56,145.481,145.532,1246099993.0
2006-06-22 11:15:00,145.516,145.523,145.437,145.437,1259900001.0
2006-06-22 11:30:00,145.437,145.519,145.427,145.505,1675500000.0
2006-06-22 11:45:00,145.503,145.523,145.47,145.488,1582900005.0
2006-06-22 12:00:00,145.49,145.503,145.431,145.49,1472899994.0
2006-06-22 12:15:00,145.494,145.565,145.478,145.551,1537400000.0
2006-06-22 12:30:00,145.557,145.646,145.549,145.592,1489900005.0
2006-06-22 12:45:00,145.602,145.663,145.545,145.599,1471800000.0
2006-06-22 13:00:00,145.611,145.613,145.438,145.485,1653899990.0
2006-06-22 13:15:00,145.472,145.478,145.374,145.463,1441800000.0
2006-06-22 13:30:00,145.465,145.473,145.423,145.43,1228200001.0
2006-06-22 13:45:00,145.43,145.502,145.424,145.472,991699998.0
2006-06-22 14:00:00,145.476,145.476,145.406,145.451,1755999989.0
2006-06-22 14:15:00,145.445,145.544,145.427,145.445,1424399993.0
2006-06-22 14:30:00,145.452,145.579,145.448,145.51,1460099994.0
2006-06-22 14:45:00,145.513,145.628,145.505,145.543,1452399993.0
2006-06-22 15:00:00,145.554,145.622,145.512,145.537,1385799994.0
2006-06-22 15:15:00,145.54,145.619,145.483,145.608,1574199994.0
2006-06-22 15:30:00,145.612,145.649,145.584,145.608,1323199995.0
2006-06-22 15:45:00,145.608,145.65,145.517,145.531,1348299999.0
2006-06-22 16:00:00,145.542,145.59,145.436,145.45,1591900003.0
2006-06-22 16:15:00,145.455,145.547,145.436,145.536,1353300002.0
2006-06-22 16:30:00,145.551,145.638,145.532,145.618,1633499998.0
2006-06-22 16:45:00,145.629,145.647,145.543,145.561,1521300002.0
2006-06-22 17:00:00,145.559,145.591,145.538,145.565,1625600006.0
2006-06-22 17:15:00,145.572,145.762,145.556,145.762,1321700000.0
2006-06-22 17:30:00,145.764,145.81,145.714,145.792,1369899997.0
2006-06-22 17:45:00,145.799,145.884,145.797,145.865,1348699997.0
2006-06-22 18:00:00,145.861,146.084,145.845,146.082,18281099981.0
2006-06-22 18:15:00,146.076,146.257,146.028,146.221,15724799973.0
2006-06-22 18:30:00,146.211,146.215,146.062,146.084,12189999992.0
2006-06-22 18:45:00,146.082,146.172,146.073,146.125,9292999980.0
2006-06-22 19:00:00,146.12,146.152,146.109,146.116,7296799983.0
2006-06-22 19:15:00,146.11,146.155,146.067,146.08,8738299996.0
2006-06-22 19:30:00,146.08,146.159,146.04,146.134,8670299991.0
2006-06-22 19:45:00,146.139,146.173,146.109,146.155,6528199988.0
2006-06-22 20:00:00,146.164,146.176,146.096,146.115,6453500011.0
2006-06-22 20:15:00,146.123,146.14,146.04,146.05,8088699999.0
2006-06-22 20:30:00,146.052,146.124,146.023,146.083,10745199972.0
2006-06-22 20:45:00,146.085,146.107,146.048,146.067,10878499984.0
2006-06-22 21:00:00,146.073,146.102,146.019,146.03,8104899987.0
2006-06-22 21:15:00,146.03,146.075,146.022,146.065,8042599983.0
2006-06-22 21:30:00,146.063,146.091,146.028,146.078,4351199988.0
2006-06-22 21:45:00,146.08,146.103,146.05,146.05,2266099996.0
2006-06-22 22:00:00,146.05,146.08,146.033,146.045,2762500007.0
2006-06-22 22:15:00,146.045,146.07,146.035,146.07,2584500012.0
2006-06-22 22:30:00,146.067,146.104,146.042,146.042,3317799986.0
2006-06-22 22:45:00,146.042,146.08,146.01,146.02,2816199996.0
2006-06-22 23:00:00,146.04,146.077,145.974,146.054,1472900000.0
2006-06-22 23:15:00,146.065,146.08,145.981,146.007,1558499999.0
2006-06-22 23:30:00,146.018,146.072,145.995,146.028,1272800003.0
2006-06-22 23:45:00,146.033,146.037,145.952,145.957,1354199990.0
2006-06-23 00:00:00,145.948,146.006,145.945,145.971,1077899995.0
2006-06-23 00:15:00,145.973,146.017,145.956,145.97,1440299990.0
2006-06-23 00:30:00,145.973,146.028,145.947,146.013,1350899997.0
2006-06-23 00:45:00,146.018,146.084,146.004,146.063,1666300001.0
2006-06-23 01:00:00,146.064,146.121,146.017,146.077,1432499989.0
2006-06-23 01:15:00,146.088,146.102,146.017,146.026,1295799991.0
2006-06-23 01:30:00,146.023,146.026,145.952,145.967,1341400004.0
2006-06-23 01:45:00,145.955,145.965,145.922,145.941,1127500003.0
2006-06-23 02:00:00,145.936,145.992,145.906,145.975,1271299995.0
2006-06-23 02:15:00,145.984,146.045,145.978,145.991,1085099997.0
2006-06-23 02:30:00,145.987,145.992,145.954,145.954,1488100003.0
2006-06-23 02:45:00,145.972,146.017,145.937,145.961,1495300002.0
2006-06-23 03:00:00,145.96,146.049,145.935,145.986,1478099993.0
2006-06-23 03:15:00,145.993,146.002,145.955,145.972,1406000001.0
2006-06-23 03:30:00,145.972,146.017,145.96,145.96,1442699995.0
2006-06-23 03:45:00,145.96,145.974,145.928,145.957,1549699999.0
2006-06-23 04:00:00,145.953,145.982,145.943,145.972,1456299993.0
2006-06-23 04:15:00,145.963,145.981,145.943,145.948,1391200001.0
2006-06-23 04:30:00,145.958,145.995,145.923,145.924,1252099998.0
2006-06-23 04:45:00,145.922,145.929,145.867,145.898,1159300002.0
2006-06-23 05:00:00,145.9,145.923,145.876,145.918,1329999999.0
2006-06-23 05:15:00,145.923,145.933,145.879,145.895,1177199998.0
2006-06-23 05:30:00,145.889,145.958,145.888,145.94,1371899998.0
2006-06-23 05:45:00,145.939,145.94,145.536,145.87,1472099996.0
2006-06-23 06:00:00,145.862,145.885,145.825,145.841,1335399996.0
2006-06-23 06:15:00,145.85,145.903,145.839,145.865,1436100002.0
2006-06-23 06:30:00,145.845,145.868,145.825,145.838,1387100005.0
2006-06-23 06:45:00,145.849,145.874,145.803,145.81,1304399992.0
2006-06-23 07:00:00,145.822,145.866,145.805,145.834,1330099989.0
2006-06-23 07:15:00,145.828,145.854,145.809,145.849,1278500002.0
2006-06-23 07:30:00,145.845,145.867,145.801,145.805,1274099999.0
2006-06-23 07:45:00,145.802,145.862,145.775,145.815,1393800002.0
2006-06-23 08:00:00,145.811,145.865,145.811,145.844,1435800008.0
2006-06-23 08:15:00,145.849,145.934,145.839,145.896,1680599995.0
2006-06-23 08:30:00,145.903,145.914,145.728,145.75,1487399996.0
2006-06-23 08:45:00,145.746,145.988,145.71,145.965,1517399994.0
2006-06-23 09:00:00,145.965,146.031,145.889,145.977,1167600004.0
2006-06-23 09:15:00,145.974,145.986,145.886,145.943,1621799990.0
2006-06-23 09:30:00,145.951,145.996,145.927,145.936,1560099990.0
2006-06-23 09:45:00,145.936,145.979,145.854,145.961,1360599997.0
2006-06-23 10:00:00,145.96,145.992,145.889,145.89,1534800005.0
2006-06-23 10:15:00,145.894,145.937,145.846,145.856,1627399989.0
2006-06-23 10:30:00,145.861,145.966,145.843,145.927,1507999995.0
2006-06-23 10:45:00,145.931,145.941,145.857,145.882,1485800006.0
2006-06-23 11:00:00,145.888,145.958,145.878,145.917,1419199986.0
2006-06-23 11:15:00,145.922,145.972,145.868,145.915,1508899994.0
2006-06-23 11:30:00,145.912,145.995,145.897,145.96,1811899995.0
2006-06-23 11:45:00,145.958,145.995,145.891,145.926,1615099989.0
2006-06-23 12:00:00,145.92,145.931,145.874,145.903,1423299996.0
2006-06-23 12:15:00,145.899,145.927,145.851,145.895,1542199996.0
2006-06-23 12:30:00,145.895,145.917,145.827,145.866,1398299992.0
2006-06-23 12:45:00,145.876,145.897,145.855,145.889,1423599996.0
2006-06-23 13:00:00,145.892,145.912,145.862,145.887,1415300011.0
2006-06-23 13:15:00,145.886,145.95,145.879,145.911,1435900005.0
2006-06-23 13:30:00,145.908,145.981,145.896,145.913,1401999999.0
2006-06-23 13:45:00,145.907,145.914,145.552,145.607,1397299999.0
2006-06-23 14:00:00,145.616,145.616,145.476,145.479,1518099998.0
2006-06-23 14:15:00,145.462,145.49,145.342,145.472,1478999990.0
2006-06-23 14:30:00,145.487,145.531,145.368,145.475,1390300007.0
2006-06-23 14:45:00,145.473,145.534,145.272,145.285,1674499994.0
2006-06-23 15:00:00,145.3,145.318,145.206,145.264,1617199998.0
2006-06-23 15:15:00,145.263,145.348,145.244,145.307,1687899990.0
2006-06-23 15:30:00,145.299,145.358,145.21,145.339,1469600001.0
2006-06-23 15:45:00,145.33,145.338,145.157,145.228,1369999999.0
2006-06-23 16:00:00,145.232,145.308,145.223,145.255,1213199994.0
2006-06-23 16:15:00,145.241,145.397,145.24,145.378,1656199996.0
2006-06-23 16:30:00,145.385,145.468,145.366,145.374,1546500001.0
2006-06-23 16:45:00,145.382,145.465,145.381,145.413,1405599997.0
2006-06-23 17:00:00,145.414,145.538,145.402,145.516,1452900005.0
2006-06-23 17:15:00,145.513,145.542,145.47,145.48,1432600005.0
2006-06-23 17:30:00,145.481,145.533,145.459,145.533,1706100003.0
2006-06-23 17:45:00,145.525,145.558,145.492,145.548,1905199991.0
2006-06-23 18:00:00,145.545,145.582,145.531,145.561,18382699951.0
2006-06-23 18:15:00,145.567,145.637,145.558,145.61,15850999997.0
2006-06-23 18:30:00,145.603,145.652,145.569,145.57,10931899976.0
2006-06-23 18:45:00,145.556,145.645,145.532,145.64,9195899990.0
2006-06-23 19:00:00,145.638,145.662,145.615,145.647,8137199980.0
2006-06-23 19:15:00,145.642,145.796,145.627,145.764,8344900002.0
2006-06-23 19:30:00,145.772,145.865,145.749,145.856,8467400014.0
2006-06-23 19:45:00,145.851,145.851,145.786,145.821,6067600001.0
2006-06-23 20:00:00,145.832,145.843,145.797,145.806,6693299996.0
2006-06-23 20:15:00,145.81,145.828,145.79,145.814,7550799979.0
2006-06-23 20:30:00,145.812,145.837,145.802,145.827,11098899979.0
2006-06-23 20:45:00,145.826,145.841,145.807,145.822,10880399976.0
2006-06-23 21:00:00,145.836,145.846,145.803,145.838,8741999975.0
2006-06-23 21:15:00,145.839,145.848,145.798,145.805,8545699988.0
2006-06-23 21:30:00,145.802,145.83,145.797,145.808,3967699999.0
2006-06-23 21:45:00,145.813,145.852,145.812,145.82,2950300003.0
2006-06-23 22:00:00,145.821,145.832,145.767,145.808,2984299993.0
2006-06-23 22:15:00,145.81,145.827,145.8,145.806,2502799992.0
2006-06-23 22:30:00,145.809,145.809,145.734,145.734,3308300000.0
2006-06-23 22:45:00,145.727,145.841,145.708,145.76,2594399989.0
2006-06-25 23:00:00,145.78,145.78,145.767,145.775,1138500005.0
2006-06-25 23:15:00,145.775,145.78,145.765,145.78,976200002.0
2006-06-25 23:30:00,145.78,145.78,145.641,145.66,1197500001.0
2006-06-25 23:45:00,145.654,145.658,145.615,145.625,1162599993.0
2006-06-26 00:00:00,145.612,145.643,145.584,145.627,1243799992.0
2006-06-26 00:15:00,145.623,145.657,145.604,145.625,1445100002.0
2006-06-26 00:30:00,145.625,145.648,145.589,145.644,1244400000.0
2006-06-26 00:45:00,145.648,145.669,145.554,145.633,1374399985.0
2006-06-26 01:00:00,145.628,145.769,145.605,145.748,1296999998.0
2006-06-26 01:15:00,145.743,145.743,145.655,145.669,1586599998.0
2006-06-26 01:30:00,145.67,145.684,145.618,145.65,1504599995.0
2006-06-26 01:45:00,145.65,145.673,145.611,145.637,1369200000.0
2006-06-26 02:00:00,145.639,145.717,145.608,145.62,1149100001.0
2006-06-26 02:15:00,145.624,145.664,145.604,145.645,1220000003.0
2006-06-26 02:30:00,145.641,145.72,145.591,145.599,1430599996.0
2006-06-26 02:45:00,145.597,145.607,145.539,145.59,1463000002.0
2006-06-26 03:00:00,145.596,145.63,145.537,145.613,1383300000.0
2006-06-26 03:15:00,145.611,145.638,145.578,145.633,1348099996.0
2006-06-26 03:30:00,145.634,145.703,145.624,145.692,1270199999.0
2006-06-26 03:45:00,145.7,145.708,145.622,145.652,1446799993.0
2006-06-26 04:00:00,145.649,145.674,145.645,145.668,1259000006.0
2006-06-26 04:15:00,145.662,145.686,145.649,145.67,1564699985.0
2006-06-26 04:30:00,145.68,145.775,145.669,145.75,1098900001.0
2006-06-26 04:45:00,145.741,145.819,145.716,145.805,1285699997.0
2006-06-26 05:00:00,145.801,145.811,145.75,145.785,1368499997.0
2006-06-26 05:15:00,145.788,145.808,145.771,145.791,1173400010.0
2006-06-26 05:30:00,145.781,145.796,145.765,145.785,1211199997.0
2006-06-26 05:45:00,145.782,145.789,145.691,145.702,1394700004.0
2006-06-26 06:00:00,145.692,145.732,145.663,145.67,1269499996.0
2006-06-26 06:15:00,145.672,145.705,145.639,145.685,1392700002.0
2006-06-26 06:30:00,145.688,145.711,145.677,145.692,1366300005.0
2006-06-26 06:45:00,145.696,145.715,145.654,145.654,1421999998.0
2006-06-26 07:00:00,145.656,145.662,145.612,145.643,1522700000.0
2006-06-26 07:15:00,145.634,145.646,145.612,145.646,1052900007.0
2006-06-26 07:30:00,145.644,145.644,145.598,145.618,1171899994.0
2006-06-26 07:45:00,145.613,145.63,145.58,145.624,1179500001.0
2006-06-26 08:00:00,145.623,145.673,145.616,145.635,1464299994.0
2006-06-26 08:15:00,145.647,145.696,145.63,145.678,1322400004.0
2006-06-26 08:30:00,145.675,145.715,145.659,145.711,1452499996.0
2006-06-26 08:45:00,145.712,145.808,145.701,145.777,1599999995.0
2006-06-26 09:00:00,145.775,145.94,145.772,145.883,1395799997.0
2006-06-26 09:15:00,145.877,146.086,145.864,146.03,1264499994.0
2006-06-26 09:30:00,146.039,146.13,146.001,146.107,1542800006.0
2006-06-26 09:45:00,146.111,146.124,145.999,146.103,1213799995.0
2006-06-26 10:00:00,146.098,146.125,146.08,146.124,1128699994.0
2006-06-26 10:15:00,146.134,146.231,146.116,146.121,1697399994.0
2006-06-26 10:30:00,146.114,146.137,146.067,146.12,1409699997.0
2006-06-26 10:45:00,146.128,146.131,146.06,146.093,1520100003.0
2006-06-26 11:00:00,146.102,146.231,146.094,146.178,1185600009.0
2006-06-26 11:15:00,146.165,146.203,146.159,146.18,1633400003.0
2006-06-26 11:30:00,146.186,146.205,146.169,146.186,1453399995.0
2006-06-26 11:45:00,146.187,146.196,146.027,146.114,1637800009.0
2006-06-26 12:00:00,146.116,146.127,146.018,146.031,1622900006.0
2006-06-26 12:15:00,146.033,146.117,146.031,146.09,1359099996.0
2006-06-26 12:30:00,146.08,146.094,146.002,146.015,1334799995.0
2006-06-26 12:45:00,146.027,146.052,145.919,145.92,1389700010.0
2006-06-26 13:00:00,145.92,145.956,145.872,145.895,1352100000.0
2006-06-26 13:15:00,145.897,145.996,145.897,145.98,1404100005.0
2006-06-26 13:30:00,145.972,146.055,145.942,146.045,1245599999.0
2006-06-26 13:45:00,146.056,146.176,146.035,146.157,1476399999.0
2006-06-26 14:00:00,146.158,146.172,146.107,146.111,1526399996.0
2006-06-26 14:15:00,146.107,146.141,146.08,146.113,1326400000.0
2006-06-26 14:30:00,146.112,146.145,146.057,146.09,1291999988.0
2006-06-26 14:45:00,146.082,146.092,146.035,146.057,1512799995.0
2006-06-26 15:00:00,146.057,146.057,145.942,145.996,1616799998.0
2006-06-26 15:15:00,145.985,146.058,145.985,146.055,1450299991.0
2006-06-26 15:30:00,146.053,146.105,146.038,146.085,1325500002.0
2006-06-26 15:45:00,146.088,146.097,145.897,145.897,1218799998.0
2006-06-26 16:00:00,145.899,146.05,145.876,146.011,1348300006.0
2006-06-26 16:15:00,146.005,146.023,145.964,145.972,1370099987.0
2006-06-26 16:30:00,145.979,146.006,145.946,145.987,1377699999.0
2006-06-26 16:45:00,145.988,146.012,145.957,145.998,1400599988.0
2006-06-26 17:00:00,145.994,146.053,145.987,146.014,1484599997.0
2006-06-26 17:15:00,146.01,146.072,146.01,146.049,1185100009.0
2006-06-26 17:30:00,146.047,146.095,146.002,146.066,1331299996.0
2006-06-26 17:45:00,146.069,146.115,146.044,146.093,1439599998.0
2006-06-26 18:00:00,146.091,146.187,146.08,146.18,19870399969.0
2006-06-26 18:15:00,146.176,146.18,146.11,146.164,16306199935.0
2006-06-26 18:30:00,146.163,146.218,146.159,146.197,11153799992.0
2006-06-26 18:45:00,146.195,146.214,146.153,146.173,9550399991.0
2006-06-26 19:00:00,146.171,146.222,146.142,146.19,7543500007.0
2006-06-26 19:15:00,146.182,146.29,146.173,146.218,8883800008.0
2006-06-26 19:30:00,146.22,146.369,146.22,146.344,8940199975.0
2006-06-26 19:45:00,146.336,146.348,146.283,146.285,6246499987.0
2006-06-26 20:00:00,146.29,146.331,146.275,146.31,6602899995.0
2006-06-26 20:15:00,146.318,146.345,146.29,146.345,7961800000.0
2006-06-26 20:30:00,146.347,146.367,146.32,146.346,11109099963.0
2006-06-26 20:45:00,146.354,146.37,146.279,146.314,10911400012.0
2006-06-26 21:00:00,146.312,146.326,146.282,146.311,8781799995.0
2006-06-26 21:15:00,146.31,146.345,146.3,146.33,8557599981.0
2006-06-26 21:30:00,146.327,146.355,146.268,146.294,3994999991.0
2006-06-26 21:45:00,146.305,146.323,146.249,146.274,2349299995.0
2006-06-26 22:00:00,146.278,146.295,146.205,146.214,2641200002.0
2006-06-26 22:15:00,146.216,146.24,146.197,146.24,2565899996.0
2006-06-26 22:30:00,146.235,146.293,146.215,146.272,3214999996.0
2006-06-26 22:45:00,146.275,146.299,146.235,146.241,2635400001.0
2006-06-26 23:00:00,146.26,146.323,146.232,146.252,1308199997.0
2006-06-26 23:15:00,146.27,146.313,146.199,146.255,1519799998.0
2006-06-26 23:30:00,146.25,146.298,146.242,146.287,1045399998.0
2006-06-26 23:45:00,146.285,146.351,146.28,146.302,1339800006.0
2006-06-27 00:00:00,146.298,146.321,146.28,146.292,1338199993.0
2006-06-27 00:15:00,146.3,146.349,146.281,146.319,1494499993.0
2006-06-27 00:30:00,146.32,146.326,146.261,146.278,1056099999.0
2006-06-27 00:45:00,146.278,146.296,146.257,146.275,1184500000.0
2006-06-27 01:00:00,146.275,146.334,146.255,146.289,1490199996.0
2006-06-27 01:15:00,146.301,146.307,146.244,146.279,1539399999.0
2006-06-27 01:30:00,146.272,146.293,146.239,146.262,1512699991.0
2006-06-27 01:45:00,146.264,146.338,146.256,146.284,1488500002.0
2006-06-27 02:00:00,146.29,146.373,146.269,146.335,1475999997.0
2006-06-27 02:15:00,146.343,146.393,146.343,146.39,1534799999.0
2006-06-27 02:30:00,146.388,146.446,146.382,146.42,1588800001.0
2006-06-27 02:45:00,146.427,146.43,146.317,146.33,1251699999.0
2006-06-27 03:00:00,146.322,146.341,146.209,146.275,1518999992.0
2006-06-27 03:15:00,146.264,146.272,146.09,146.178,1495899997.0
2006-06-27 03:30:00,146.174,146.191,146.111,146.111,1423299998.0
2006-06-27 03:45:00,146.108,146.178,146.102,146.177,1294700000.0
2006-06-27 04:00:00,146.176,146.191,146.159,146.183,1284799996.0
2006-06-27 04:15:00,146.172,146.191,146.143,146.161,1360500002.0
2006-06-27 04:30:00,146.165,146.184,146.13,146.158,1394799999.0
2006-06-27 04:45:00,146.147,146.2,146.125,146.17,1365499988.0
2006-06-27 05:00:00,146.172,146.215,146.164,146.198,1327499999.0
2006-06-27 05:15:00,146.199,146.214,146.172,146.203,1108899999.0
2006-06-27 05:30:00,146.195,146.241,146.186,146.212,1015199999.0
2006-06-27 05:45:00,146.212,146.342,146.212,146.335,1128300001.0
2006-06-27 06:00:00,146.333,146.41,146.314,146.327,1291199989.0
2006-06-27 06:15:00,146.318,146.343,146.29,146.297,1272200002.0
2006-06-27 06:30:00,146.295,146.388,146.244,146.265,1522799997.0
2006-06-27 06:45:00,146.274,146.347,146.244,146.32,1478599989.0
2006-06-27 07:00:00,146.327,146.349,146.316,146.347,1484699998.0
2006-06-27 07:15:00,146.34,146.355,146.267,146.327,1070599997.0
2006-06-27 07:30:00,146.323,146.343,146.288,146.305,1308299995.0
2006-06-27 07:45:00,146.3,146.414,146.285,146.408,1326499990.0
2006-06-27 08:00:00,146.39,146.39,146.28,146.322,1445500000.0
2006-06-27 08:15:00,146.327,146.376,146.303,146.372,1446999994.0
2006-06-27 08:30:00,146.364,146.377,146.275,146.342,1803500000.0
2006-06-27 08:45:00,146.344,146.377,146.303,146.377,1491500001.0
2006-06-27 09:00:00,146.374,146.377,146.298,146.31,1363999998.0
2006-06-27 09:15:00,146.309,146.33,146.275,146.297,1442900003.0
2006-06-27 09:30:00,146.302,146.428,146.29,146.409,1492800000.0
2006-06-27 09:45:00,146.397,146.398,146.331,146.352,1404799998.0
2006-06-27 10:00:00,146.363,146.542,146.161,146.164,1173400000.0
2006-06-27 10:15:00,146.163,146.264,146.141,146.264,1667700005.0
2006-06-27 10:30:00,146.276,146.307,146.223,146.235,1352400002.0
2006-06-27 10:45:00,146.237,146.325,146.219,146.318,1075199998.0
2006-06-27 11:00:00,146.317,146.411,146.282,146.363,1426800001.0
2006-06-27 11:15:00,146.361,146.367,146.309,146.34,1636700001.0
2006-06-27 11:30:00,146.346,146.385,146.328,146.346,1367600001.0
2006-06-27 11:45:00,146.35,146.412,146.336,146.4,1443599993.0
2006-06-27 12:00:00,146.397,146.451,146.348,146.398,1708899994.0
2006-06-27 12:15:00,146.393,146.619,146.393,146.495,1708000000.0
2006-06-27 12:30:00,146.495,146.536,146.4,146.461,1630500006.0
2006-06-27 12:45:00,146.477,146.527,146.412,146.47,1565499998.0
2006-06-27 13:00:00,146.473,146.474,146.393,146.396,1408399999.0
2006-06-27 13:15:00,146.392,146.486,146.359,146.384,1658699993.0
2006-06-27 13:30:00,146.388,146.498,146.36,146.453,1371700002.0
2006-06-27 13:45:00,146.455,146.455,146.377,146.379,1201799997.0
2006-06-27 14:00:00,146.384,146.427,146.351,146.393,1538299998.0
2006-06-27 14:15:00,146.38,146.534,146.371,146.47,1411999999.0
2006-06-27 14:30:00,146.459,146.517,146.419,146.447,1460399995.0
2006-06-27 14:45:00,146.448,146.487,146.359,146.359,1352399997.0
2006-06-27 15:00:00,146.371,146.399,146.26,146.266,1333699991.0
2006-06-27 15:15:00,146.25,146.312,146.14,146.145,1484500003.0
2006-06-27 15:30:00,146.127,146.2,146.109,146.178,1507699999.0
2006-06-27 15:45:00,146.173,146.181,146.108,146.13,1370300005.0
2006-06-27 16:00:00,146.13,146.161,146.064,146.113,1531000004.0
2006-06-27 16:15:00,146.109,146.35,146.109,146.345,1213799997.0
2006-06-27 16:30:00,146.357,146.378,146.304,146.33,1586500009.0
2006-06-27 16:45:00,146.332,146.372,146.314,146.316,1377600001.0
2006-06-27 17:00:00,146.32,146.327,146.28,146.323,1441499997.0
2006-06-27 17:15:00,146.317,146.402,146.317,146.375,1186899997.0
2006-06-27 17:30:00,146.383,146.4,146.283,146.289,1264899996.0
2006-06-27 17:45:00,146.281,146.355,146.226,146.338,1456599996.0
2006-06-27 18:00:00,146.326,146.391,146.313,146.36,19244599999.0
2006-06-27 18:15:00,146.36,146.387,146.327,146.335,15517399984.0
2006-06-27 18:30:00,146.329,146.377,146.299,146.37,12014899983.0
2006-06-27 18:45:00,146.364,146.415,146.35,146.39,9588399993.0
2006-06-27 19:00:00,146.395,146.436,146.39,146.424,7653099988.0
2006-06-27 19:15:00,146.417,146.433,146.36,146.36,8240299981.0
2006-06-27 19:30:00,146.363,146.374,146.286,146.303,9445199998.0
2006-06-27 19:45:00,146.305,146.315,146.248,146.248,6207199982.0
2006-06-27 20:00:00,146.252,146.296,146.222,146.246,6742799995.0
2006-06-27 20:15:00,146.249,146.262,146.211,146.243,7677799997.0
2006-06-27 20:30:00,146.242,146.279,146.235,146.267,10758299973.0
2006-06-27 20:45:00,146.271,146.333,146.255,146.29,10282099984.0
2006-06-27 21:00:00,146.296,146.317,146.265,146.283,8915299995.0
2006-06-27 21:15:00,146.287,146.321,146.268,146.296,8297200009.0
2006-06-27 21:30:00,146.29,146.334,146.282,146.301,4099499986.0
2006-06-27 21:45:00,146.302,146.31,146.279,146.304,2399700002.0
2006-06-27 22:00:00,146.305,146.317,146.234,146.253,2967899998.0
2006-06-27 22:15:00,146.255,146.297,146.255,146.26,2379099997.0
2006-06-27 22:30:00,146.258,146.282,146.238,146.27,3515999997.0
2006-06-27 22:45:00,146.267,146.292,146.215,146.225,2837500002.0
2006-06-27 23:00:00,146.245,146.286,146.186,146.23,1677699995.0
2006-06-27 23:15:00,146.235,146.277,146.195,146.261,1717299991.0
2006-06-27 23:30:00,146.262,146.269,146.203,146.248,1270999989.0
2006-06-27 23:45:00,146.245,146.264,146.185,146.207,1117899995.0
2006-06-28 00:00:00,146.197,146.229,146.146,146.196,1033400002.0
2006-06-28 00:15:00,146.201,146.216,146.171,146.194,1340100003.0
2006-06-28 00:30:00,146.195,146.205,146.168,146.202,1328000006.0
2006-06-28 00:45:00,146.208,146.248,146.181,146.193,1227499999.0
2006-06-28 01:00:00,146.199,146.282,146.179,146.282,1744300002.0
2006-06-28 01:15:00,146.321,146.331,146.219,146.261,1581299998.0
2006-06-28 01:30:00,146.255,146.278,146.241,146.255,1489699992.0
2006-06-28 01:45:00,146.259,146.271,146.195,146.254,1267999997.0
2006-06-28 02:00:00,146.25,146.279,146.19,146.225,1337799997.0
2006-06-28 02:15:00,146.225,146.264,146.195,146.214,1429599995.0
2006-06-28 02:30:00,146.213,146.252,146.193,146.194,1266500002.0
2006-06-28 02:45:00,146.204,146.217,146.124,146.155,1581700001.0
2006-06-28 03:00:00,146.162,146.196,146.117,146.16,1386800003.0
2006-06-28 03:15:00,146.162,146.17,145.987,146.007,1572100001.0
2006-06-28 03:30:00,146.002,146.032,145.973,145.979,1436099999.0
2006-06-28 03:45:00,145.979,146.074,145.975,146.074,1028000003.0
2006-06-28 04:00:00,146.084,146.117,146.051,146.078,1123399996.0
2006-06-28 04:15:00,146.064,146.093,146.034,146.071,1561299985.0
2006-06-28 04:30:00,146.068,146.086,146.026,146.062,1264599991.0
2006-06-28 04:45:00,146.056,146.062,146.027,146.042,1351600007.0
2006-06-28 05:00:00,146.038,146.059,146.015,146.018,1475099993.0
2006-06-28 05:15:00,146.028,146.059,146.015,146.055,1575600011.0
2006-06-28 05:30:00,146.06,146.09,146.045,146.052,1278300003.0
2006-06-28 05:45:00,146.057,146.086,146.022,146.03,1236399992.0
2006-06-28 06:00:00,146.022,146.035,145.97,146.008,1344000006.0
2006-06-28 06:15:00,146.019,146.027,145.972,146.002,1582500000.0
2006-06-28 06:30:00,145.996,146.099,145.969,146.079,1524099999.0
2006-06-28 06:45:00,146.077,146.093,146.042,146.089,1368699999.0
2006-06-28 07:00:00,146.095,146.097,146.06,146.083,1584799993.0
2006-06-28 07:15:00,146.069,146.128,146.067,146.128,1216000005.0
2006-06-28 07:30:00,146.128,146.156,146.118,146.147,1793499996.0
2006-06-28 07:45:00,146.145,146.177,146.139,146.155,1127499999.0
2006-06-28 08:00:00,146.155,146.195,146.084,146.103,1509100015.0
2006-06-28 08:15:00,146.099,146.145,146.065,146.088,1376100010.0
2006-06-28 08:30:00,146.091,146.171,146.091,146.161,1687499995.0
2006-06-28 08:45:00,146.153,146.218,146.132,146.175,1366000002.0
2006-06-28 09:00:00,146.168,146.193,146.093,146.139,1271199997.0
2006-06-28 09:15:00,146.136,146.161,146.101,146.134,1575300011.0
2006-06-28 09:30:00,146.134,146.197,146.097,146.166,1777199999.0
2006-06-28 09:45:00,146.174,146.227,146.136,146.185,1486199998.0
2006-06-28 10:00:00,146.181,146.209,146.117,146.18,1557800001.0
2006-06-28 10:15:00,146.173,146.194,146.137,146.177,1470200005.0
2006-06-28 10:30:00,146.178,146.227,146.158,146.21,1467599997.0
2006-06-28 10:45:00,146.208,146.289,146.194,146.282,1396199998.0
2006-06-28 11:00:00,146.288,146.298,146.204,146.235,1097900000.0
2006-06-28 11:15:00,146.225,146.232,146.157,146.171,1466999993.0
2006-06-28 11:30:00,146.172,146.198,146.121,146.133,1393900001.0
2006-06-28 11:45:00,146.125,146.135,146.052,146.065,1500200003.0
2006-06-28 12:00:00,146.063,146.127,146.063,146.103,1385300003.0
2006-06-28 12:15:00,146.101,146.147,146.08,146.112,1605799995.0
2006-06-28 12:30:00,146.101,146.131,146.061,146.091,1274399993.0
2006-06-28 12:45:00,146.108,146.108,145.998,146.043,1378599999.0
2006-06-28 13:00:00,146.049,146.101,146.022,146.056,1466000001.0
2006-06-28 13:15:00,146.054,146.071,146.005,146.04,1130200000.0
2006-06-28 13:30:00,146.043,146.116,146.037,146.088,1233499987.0
2006-06-28 13:45:00,146.088,146.121,146.083,146.108,1211499999.0
2006-06-28 14:00:00,146.11,146.112,146.07,146.105,1627399995.0
2006-06-28 14:15:00,146.104,146.133,146.005,146.015,1363200006.0
2006-06-28 14:30:00,146.02,146.066,145.989,146.034,1339700000.0
2006-06-28 14:45:00,146.036,146.039,145.844,145.911,1437500003.0
2006-06-28 15:00:00,145.93,145.999,145.912,145.987,1482400002.0
2006-06-28 15:15:00,145.975,146.019,145.91,145.921,1530299989.0
2006-06-28 15:30:00,145.919,146.027,145.915,145.927,1695399996.0
2006-06-28 15:45:00,145.937,145.957,145.897,145.912,1605900003.0
2006-06-28 16:00:00,145.908,145.92,145.872,145.89,1746399988.0
2006-06-28 16:15:00,145.888,145.931,145.776,145.811,1107100002.0
2006-06-28 16:30:00,145.81,145.84,145.706,145.732,1346800004.0
2006-06-28 16:45:00,145.741,145.741,145.624,145.673,1220799996.0
2006-06-28 17:00:00,145.675,145.77,145.656,145.726,1394699994.0
2006-06-28 17:15:00,145.712,145.777,145.664,145.689,1246799994.0
2006-06-28 17:30:00,145.69,145.75,145.675,145.729,1507600003.0
2006-06-28 17:45:00,145.728,145.884,145.717,145.873,1354300005.0
2006-06-28 18:00:00,145.869,145.881,145.827,145.865,18944699941.0
2006-06-28 18:15:00,145.868,146.003,145.839,145.952,15118899991.0
2006-06-28 18:30:00,145.953,145.968,145.893,145.899,11308999987.0
2006-06-28 18:45:00,145.894,145.98,145.886,145.95,9409799990.0
2006-06-28 19:00:00,145.935,145.959,145.881,145.922,7447899988.0
2006-06-28 19:15:00,145.922,145.941,145.806,145.835,8284499984.0
2006-06-28 19:30:00,145.833,145.88,145.825,145.825,8805699979.0
2006-06-28 19:45:00,145.837,145.895,145.822,145.859,6310000008.0
2006-06-28 20:00:00,145.862,145.932,145.862,145.913,6656399993.0
2006-06-28 20:15:00,145.915,146.025,145.872,146.023,7801499986.0
2006-06-28 20:30:00,146.019,146.056,146.004,146.045,11027199995.0
2006-06-28 20:45:00,146.047,146.168,146.026,146.15,11075199980.0
2006-06-28 21:00:00,146.15,146.15,146.101,146.14,8531100001.0
2006-06-28 21:15:00,146.136,146.146,146.099,146.122,8238399981.0
2006-06-28 21:30:00,146.12,146.161,146.119,146.138,4154599994.0
2006-06-28 21:45:00,146.14,146.182,146.13,146.159,2509399986.0
2006-06-28 22:00:00,146.162,146.169,146.112,146.138,2724499997.0
2006-06-28 22:15:00,146.145,146.185,146.145,146.177,2726100011.0
2006-06-28 22:30:00,146.18,146.219,146.177,146.199,3274699986.0
2006-06-28 22:45:00,146.199,146.235,146.186,146.215,2909000008.0
2006-06-28 23:00:00,146.235,146.235,146.083,146.099,1549300001.0
2006-06-28 23:15:00,146.111,146.138,146.034,146.054,1554099998.0
2006-06-28 23:30:00,146.103,146.173,146.062,146.121,1379000000.0
2006-06-28 23:45:00,146.12,146.133,146.077,146.094,1149299996.0
2006-06-29 00:00:00,146.077,146.11,146.018,146.056,1067200003.0
2006-06-29 00:15:00,146.048,146.083,145.998,146.057,1319100006.0
2006-06-29 00:30:00,146.059,146.059,146.015,146.043,1330400002.0
2006-06-29 00:45:00,146.045,146.045,145.994,145.995,1459100000.0
2006-06-29 01:00:00,145.998,146.046,145.98,145.995,1207399999.0
2006-06-29 01:15:00,146.003,146.062,145.994,146.041,1350000005.0
2006-06-29 01:30:00,146.044,146.069,145.952,145.97,1419399996.0
2006-06-29 01:45:00,145.966,146.068,145.945,145.973,1200700005.0
2006-06-29 02:00:00,145.97,146.04,145.965,146.04,1389799995.0
2006-06-29 02:15:00,146.034,146.153,146.034,146.13,1171899994.0
2006-06-29 02:30:00,146.128,146.157,146.08,146.089,1345800000.0
2006-06-29 02:45:00,146.097,146.191,146.096,146.103,1414199998.0
2006-06-29 03:00:00,146.098,146.22,146.075,146.201,1813200001.0
2006-06-29 03:15:00,146.202,146.217,146.135,146.141,1564199996.0
2006-06-29 03:30:00,146.135,146.147,146.105,146.134,1526699995.0
2006-06-29 03:45:00,146.148,146.222,146.147,146.21,1417600007.0
2006-06-29 04:00:00,146.202,146.212,146.135,146.198,1237199991.0
2006-06-29 04:15:00,146.193,146.218,146.169,146.196,1259499999.0
2006-06-29 04:30:00,146.205,146.238,146.181,146.233,1097399992.0
2006-06-29 04:45:00,146.218,146.218,146.183,146.195,1141299999.0
2006-06-29 05:00:00,146.197,146.209,146.177,146.18,1139499994.0
2006-06-29 05:15:00,146.191,146.202,146.142,146.18,1050699999.0
2006-06-29 05:30:00,146.173,146.191,146.145,146.182,1222000000.0
2006-06-29 05:45:00,146.182,146.192,146.097,146.115,1255399994.0
2006-06-29 06:00:00,146.115,146.155,146.112,146.12,1327200002.0
2006-06-29 06:15:00,146.125,146.148,146.097,146.115,1062399997.0
2006-06-29 06:30:00,146.117,146.173,146.113,146.148,1089799998.0
2006-06-29 06:45:00,146.153,146.184,146.139,146.18,1298499995.0
2006-06-29 07:00:00,146.183,146.187,146.088,146.096,1144499993.0
2006-06-29 07:15:00,146.09,146.137,146.072,146.13,1351500001.0
2006-06-29 07:30:00,146.127,146.13,146.09,146.105,1231300007.0
2006-06-29 07:45:00,146.103,146.133,146.053,146.114,1534899994.0
2006-06-29 08:00:00,146.107,146.217,146.1,146.185,1304800003.0
2006-06-29 08:15:00,146.182,146.242,146.169,146.232,1482100002.0
2006-06-29 08:30:00,146.232,146.274,146.164,146.171,1689299994.0
2006-06-29 08:45:00,146.175,146.215,146.155,146.194,1513899992.0
2006-06-29 09:00:00,146.195,146.214,146.09,146.098,1503999993.0
2006-06-29 09:15:00,146.098,146.142,146.051,146.127,1393899992.0
2006-06-29 09:30:00,146.124,146.154,146.094,146.105,1434999996.0
2006-06-29 09:45:00,146.108,146.114,146.063,146.085,1506999999.0
2006-06-29 10:00:00,146.079,146.088,146.018,146.028,1136899998.0
2006-06-29 10:15:00,146.024,146.052,145.951,145.963,1523399991.0
2006-06-29 10:30:00,145.965,145.991,145.898,145.97,1302000003.0
2006-06-29 10:45:00,145.968,145.993,145.935,145.958,1419799991.0
2006-06-29 11:00:00,145.966,145.983,145.91,145.98,1420399994.0
2006-06-29 11:15:00,145.954,145.988,145.939,145.953,1488599997.0
2006-06-29 11:30:00,145.956,145.972,145.933,145.968,1520299996.0
2006-06-29 11:45:00,145.984,146.0,145.847,145.898,1340100005.0
2006-06-29 12:00:00,145.903,145.945,145.863,145.909,1373899998.0
2006-06-29 12:15:00,145.907,145.921,145.873,145.881,1480999997.0
2006-06-29 12:30:00,145.88,145.906,145.826,145.829,1246699998.0
2006-06-29 12:45:00,145.841,145.88,145.799,145.87,1555499992.0
2006-06-29 13:00:00,145.864,145.871,145.816,145.833,1177900002.0
2006-06-29 13:15:00,145.83,145.878,145.811,145.87,1674999995.0
2006-06-29 13:30:00,145.876,145.893,145.839,145.87,1342299998.0
2006-06-29 13:45:00,145.868,145.927,145.848,145.926,1035400001.0
2006-06-29 14:00:00,145.929,146.027,145.924,145.972,1431100000.0
2006-06-29 14:15:00,145.972,145.99,145.907,145.907,1447999995.0
2006-06-29 14:30:00,145.885,146.066,145.885,146.045,1499600001.0
2006-06-29 14:45:00,146.038,146.066,145.988,146.026,1380300003.0
2006-06-29 15:00:00,146.03,146.033,145.746,145.758,1567199991.0
2006-06-29 15:15:00,145.739,145.794,145.724,145.787,1515499994.0
2006-06-29 15:30:00,145.783,145.807,145.738,145.755,1440799995.0
2006-06-29 15:45:00,145.764,145.772,145.528,145.653,1453599998.0
2006-06-29 16:00:00,145.639,145.641,145.529,145.595,1521099997.0
2006-06-29 16:15:00,145.599,145.641,145.585,145.613,1427900004.0
2006-06-29 16:30:00,145.627,145.653,145.596,145.641,1528799996.0
2006-06-29 16:45:00,145.65,145.67,145.57,145.599,1457599992.0
2006-06-29 17:00:00,145.595,145.61,145.537,145.561,1224199999.0
2006-06-29 17:15:00,145.554,145.579,145.471,145.573,1334700002.0
2006-06-29 17:30:00,145.572,145.618,145.515,145.592,1377900005.0
2006-06-29 17:45:00,145.59,145.618,145.566,145.577,1706499993.0
2006-06-29 18:00:00,145.575,145.583,145.502,145.555,19596199946.0
2006-06-29 18:15:00,145.557,145.633,145.535,145.619,16125299996.0
2006-06-29 18:30:00,145.623,145.692,145.599,145.615,10927500001.0
2006-06-29 18:45:00,145.609,145.692,145.597,145.671,9970000001.0
2006-06-29 19:00:00,145.665,145.709,145.661,145.693,7459799975.0
2006-06-29 19:15:00,145.685,145.743,145.68,145.742,8804199990.0
2006-06-29 19:30:00,145.752,145.801,145.668,145.693,8723099985.0
2006-06-29 19:45:00,145.702,145.751,145.575,145.588,5919499986.0
2006-06-29 20:00:00,145.588,145.626,145.477,145.48,7097599980.0
2006-06-29 20:15:00,145.485,145.783,145.47,145.581,7620399977.0
2006-06-29 20:30:00,145.58,145.83,145.577,145.764,11446799993.0
2006-06-29 20:45:00,145.773,145.794,145.582,145.626,10473599990.0
2006-06-29 21:00:00,145.621,145.651,145.555,145.613,8735399995.0
2006-06-29 21:15:00,145.605,145.605,145.308,145.368,8353599998.0
2006-06-29 21:30:00,145.36,145.416,145.306,145.401,4401599988.0
2006-06-29 21:45:00,145.402,145.538,145.383,145.503,2926799976.0
2006-06-29 22:00:00,145.5,145.672,145.497,145.662,2587800000.0
2006-06-29 22:15:00,145.661,145.737,145.624,145.695,2766799988.0
2006-06-29 22:30:00,145.691,145.776,145.678,145.714,3285399994.0
2006-06-29 22:45:00,145.72,145.864,145.709,145.84,2680300002.0
2006-06-29 23:00:00,145.86,145.86,145.691,145.749,1561100001.0
2006-06-29 23:15:00,145.738,145.761,145.586,145.71,1785800000.0
2006-06-29 23:30:00,145.713,145.8,145.666,145.696,1342799998.0
2006-06-29 23:45:00,145.699,145.719,145.657,145.7,1482999991.0
2006-06-30 00:00:00,145.684,145.731,145.65,145.681,1366500002.0
2006-06-30 00:15:00,145.681,145.737,145.634,145.686,1295499995.0
2006-06-30 00:30:00,145.68,145.729,145.664,145.723,1245099994.0
2006-06-30 00:45:00,145.729,145.794,145.701,145.775,1352800001.0
2006-06-30 01:00:00,145.774,145.815,145.768,145.783,1659799998.0
2006-06-30 01:15:00,145.8,145.81,145.74,145.783,1608800012.0
2006-06-30 01:30:00,145.79,145.792,145.587,145.744,1506899997.0
2006-06-30 01:45:00,145.742,145.835,145.724,145.823,1296599994.0
2006-06-30 02:00:00,145.829,145.846,145.801,145.818,1398400001.0
2006-06-30 02:15:00,145.825,145.888,145.817,145.875,1424799995.0
2006-06-30 02:30:00,145.867,145.879,145.831,145.85,1290999994.0
2006-06-30 02:45:00,145.852,145.895,145.798,145.825,1337899998.0
2006-06-30 03:00:00,145.839,145.907,145.809,145.853,1221699998.0
2006-06-30 03:15:00,145.853,145.934,145.845,145.91,1449499996.0
2006-06-30 03:30:00,145.913,146.082,145.904,146.04,1452100004.0
2006-06-30 03:45:00,146.047,146.105,146.024,146.045,1535899997.0
2006-06-30 04:00:00,146.035,146.067,146.019,146.05,1426500002.0
2006-06-30 04:15:00,146.038,146.038,145.947,145.982,1282200002.0
2006-06-30 04:30:00,145.997,146.078,145.994,146.04,1255699989.0
2006-06-30 04:45:00,146.035,146.04,145.999,146.012,1155099998.0
2006-06-30 05:00:00,146.017,146.035,145.967,146.004,1411299999.0
2006-06-30 05:15:00,146.002,146.043,145.982,146.025,1377300002.0
2006-06-30 05:30:00,146.027,146.061,145.996,146.001,963699997.0
2006-06-30 05:45:00,146.002,146.123,145.965,146.106,1361499995.0
2006-06-30 06:00:00,146.111,146.138,146.084,146.098,1344999993.0
2006-06-30 06:15:00,146.107,146.111,146.034,146.06,1356999995.0
2006-06-30 06:30:00,146.061,146.076,146.037,146.052,1391699992.0
2006-06-30 06:45:00,146.057,146.061,145.99,146.014,1180200004.0
2006-06-30 07:00:00,146.014,146.031,145.979,146.016,1481400001.0
2006-06-30 07:15:00,146.015,146.027,145.933,145.958,1423800000.0
2006-06-30 07:30:00,145.96,145.973,145.899,145.925,1477099997.0
2006-06-30 07:45:00,145.912,145.952,145.679,145.686,1441200002.0
2006-06-30 08:00:00,145.677,145.795,145.673,145.71,1309699994.0
2006-06-30 08:15:00,145.696,145.772,145.626,145.716,1966899998.0
2006-06-30 08:30:00,145.704,145.753,145.649,145.667,1729700000.0
2006-06-30 08:45:00,145.669,145.74,145.653,145.694,1554600001.0
2006-06-30 09:00:00,145.687,145.785,145.649,145.737,1418599996.0
2006-06-30 09:15:00,145.741,145.748,145.653,145.695,1446400002.0
2006-06-30 09:30:00,145.705,145.846,145.7,145.833,1301199990.0
2006-06-30 09:45:00,145.85,145.886,145.767,145.778,1816499987.0
2006-06-30 10:00:00,145.762,145.782,145.715,145.765,1420199999.0
2006-06-30 10:15:00,145.765,145.902,145.406,145.765,1799100007.0
2006-06-30 10:30:00,145.739,145.877,145.379,145.84,1326999997.0
2006-06-30 10:45:00,145.85,145.87,145.79,145.803,1414499992.0
2006-06-30 11:00:00,145.815,145.87,145.773,145.857,1480900005.0
2006-06-30 11:15:00,145.84,145.846,145.77,145.77,1440000003.0
2006-06-30 11:30:00,145.76,145.76,145.654,145.735,1517399997.0
2006-06-30 11:45:00,145.73,145.735,145.612,145.626,1283200003.0
2006-06-30 12:00:00,145.63,145.686,145.605,145.681,1398599997.0
2006-06-30 12:15:00,145.69,145.756,145.684,145.721,1278599999.0
2006-06-30 12:30:00,145.72,145.746,145.696,145.713,1251500008.0
2006-06-30 12:45:00,145.718,145.742,145.668,145.682,1837999996.0
2006-06-30 13:00:00,145.688,145.798,145.686,145.739,1407100002.0
2006-06-30 13:15:00,145.733,145.77,145.73,145.745,1531899999.0
2006-06-30 13:30:00,145.745,145.763,145.711,145.738,1223099999.0
2006-06-30 13:45:00,145.748,145.795,145.692,145.692,1051200003.0
2006-06-30 14:00:00,145.693,145.819,145.684,145.727,1521499996.0
2006-06-30 14:15:00,145.724,145.88,145.724,145.866,1273199997.0
2006-06-30 14:30:00,145.828,145.94,145.732,145.755,1468299999.0
2006-06-30 14:45:00,145.757,145.826,145.726,145.775,1461199999.0
2006-06-30 15:00:00,145.765,145.829,145.722,145.74,1649299991.0
2006-06-30 15:15:00,145.749,145.861,145.744,145.841,1456000005.0
2006-06-30 15:30:00,145.837,145.915,145.815,145.863,1462000001.0
2006-06-30 15:45:00,145.869,145.967,145.771,145.841,1609899998.0
2006-06-30 16:00:00,145.88,145.949,145.805,145.895,1339299993.0
2006-06-30 16:15:00,145.897,146.013,145.885,145.993,1381899996.0
2006-06-30 16:30:00,145.997,146.047,145.973,146.03,1393500003.0
2006-06-30 16:45:00,146.033,146.138,145.972,146.13,1175099998.0
2006-06-30 17:00:00,146.147,146.154,146.035,146.089,1326000003.0
2006-06-30 17:15:00,146.078,146.25,146.067,146.25,1314599990.0
2006-06-30 17:30:00,146.262,146.371,146.236,146.313,1372699994.0
2006-06-30 17:45:00,146.311,146.355,146.269,146.31,1613500003.0
2006-06-30 18:00:00,146.307,146.396,146.282,146.282,19499199962.0
2006-06-30 18:15:00,146.28,146.403,146.265,146.333,15642099972.0
2006-06-30 18:30:00,146.33,146.372,146.305,146.352,11276999969.0
2006-06-30 18:45:00,146.345,146.386,146.309,146.328,9506399953.0
2006-06-30 19:00:00,146.315,146.348,146.281,146.294,7307799991.0
2006-06-30 19:15:00,146.292,146.352,146.279,146.315,8797200014.0
2006-06-30 19:30:00,146.307,146.344,146.256,146.256,8918599983.0
2006-06-30 19:45:00,146.247,146.279,146.183,146.183,6575999991.0
2006-06-30 20:00:00,146.19,146.279,146.187,146.255,6503399994.0
2006-06-30 20:15:00,146.264,146.293,146.239,146.263,7891599975.0
2006-06-30 20:30:00,146.263,146.299,146.24,146.285,11265199980.0
2006-06-30 20:45:00,146.285,146.325,146.263,146.325,10751600004.0
2006-06-30 21:00:00,146.33,146.36,146.288,146.296,8242699986.0
2006-06-30 21:15:00,146.298,146.351,146.277,146.294,8649900004.0
2006-06-30 21:30:00,146.292,146.319,146.264,146.308,4321199992.0
2006-06-30 21:45:00,146.312,146.361,146.294,146.35,2416999997.0
2006-06-30 22:00:00,146.353,146.403,146.307,146.377,3000999996.0
2006-06-30 22:15:00,146.374,146.427,146.365,146.39,2736899984.0
2006-06-30 22:30:00,146.383,146.409,146.331,146.387,3129399996.0
2006-06-30 22:45:00,146.387,146.441,146.22,146.355,2660599993.0
2006-07-02 23:00:00,146.289,146.289,146.131,146.135,1549599997.0
2006-07-02 23:15:00,146.142,146.197,146.099,146.17,1623599991.0
2006-07-02 23:30:00,146.174,146.345,146.153,146.186,1350300000.0
2006-07-02 23:45:00,146.185,146.185,146.114,146.158,1122300000.0
2006-07-03 00:00:00,146.146,146.176,146.121,146.165,1402500001.0
2006-07-03 00:15:00,146.173,146.182,145.964,146.162,1415799992.0
2006-07-03 00:30:00,146.159,146.201,145.938,146.183,1242299999.0
2006-07-03 00:45:00,146.18,146.18,145.903,146.12,1414599994.0
2006-07-03 01:00:00,146.119,146.175,146.109,146.131,1320499995.0
2006-07-03 01:15:00,146.147,146.165,146.084,146.092,1568300006.0
2006-07-03 01:30:00,146.093,146.146,146.07,146.07,1503400000.0
2006-07-03 01:45:00,146.07,146.075,145.555,145.565,1424499993.0
2006-07-03 02:00:00,145.565,145.57,145.555,145.565,1173900002.0
2006-07-03 02:15:00,145.565,145.57,145.558,145.565,1185499996.0
2006-07-03 02:30:00,145.563,145.57,145.557,145.557,1246000007.0
2006-07-03 02:45:00,145.565,146.225,145.545,145.735,1001000004.0
2006-07-03 03:00:00,145.745,146.128,145.73,146.07,808999993.0
2006-07-03 03:15:00,146.07,146.075,146.06,146.07,1297799995.0
2006-07-03 03:30:00,146.065,146.078,146.062,146.065,814500001.0
2006-07-03 03:45:00,146.07,146.078,146.062,146.07,715500001.0
2006-07-03 04:00:00,146.068,146.077,146.063,146.075,737499999.0
2006-07-03 04:15:00,146.07,146.075,146.055,146.068,1196199998.0
2006-07-03 04:30:00,146.075,146.078,146.065,146.078,718099998.0
2006-07-03 04:45:00,146.07,146.075,146.062,146.07,889400004.0
2006-07-03 05:00:00,146.07,146.5,146.063,146.49,1306500003.0
2006-07-03 05:15:00,146.498,146.506,146.447,146.493,1336900003.0
2006-07-03 05:30:00,146.483,146.492,146.432,146.446,1368599997.0
2006-07-03 05:45:00,146.445,146.449,146.358,146.36,1333499998.0
2006-07-03 06:00:00,146.352,146.367,146.287,146.341,1326899992.0
2006-07-03 06:15:00,146.353,146.353,146.305,146.33,1173000005.0
2006-07-03 06:30:00,146.334,146.347,146.312,146.327,1363099998.0
2006-07-03 06:45:00,146.338,146.358,146.312,146.347,1340199993.0
2006-07-03 07:00:00,146.349,146.358,146.298,146.315,1481499987.0
2006-07-03 07:15:00,146.306,146.341,146.293,146.325,1343300000.0
2006-07-03 07:30:00,146.318,146.41,146.302,146.4,1443599994.0
2006-07-03 07:45:00,146.409,146.46,146.403,146.46,1048800004.0
2006-07-03 08:00:00,146.45,146.467,146.388,146.42,1318899997.0
2006-07-03 08:15:00,146.42,146.448,146.221,146.404,1419500000.0
2006-07-03 08:30:00,146.391,146.468,146.329,146.441,1673999997.0
2006-07-03 08:45:00,146.439,146.466,146.419,146.448,1434800003.0
2006-07-03 09:00:00,146.433,146.433,146.375,146.39,1462499994.0
2006-07-03 09:15:00,146.384,146.424,146.322,146.342,1301799992.0
2006-07-03 09:30:00,146.352,146.37,146.261,146.279,1551700005.0
2006-07-03 09:45:00,146.292,146.369,146.23,146.366,1484600002.0
2006-07-03 10:00:00,146.363,146.386,146.307,146.386,1264499998.0
2006-07-03 10:15:00,146.378,146.44,146.352,146.391,1572799991.0
2006-07-03 10:30:00,146.395,146.453,146.37,146.434,1580800006.0
2006-07-03 10:45:00,146.439,146.454,146.402,146.43,1378400000.0
2006-07-03 11:00:00,146.429,146.444,146.392,146.44,1334699998.0
2006-07-03 11:15:00,146.425,146.455,146.399,146.4,1194099994.0
2006-07-03 11:30:00,146.403,146.48,146.399,146.475,1513799989.0
2006-07-03 11:45:00,146.473,146.511,146.425,146.477,1807899997.0
2006-07-03 12:00:00,146.476,146.668,146.476,146.643,1544199991.0
2006-07-03 12:15:00,146.638,146.777,146.638,146.721,1618499998.0
2006-07-03 12:30:00,146.733,146.915,146.733,146.837,1338799995.0
2006-07-03 12:45:00,146.849,146.911,146.384,146.878,1445699987.0
2006-07-03 13:00:00,146.917,146.934,146.793,146.809,1435999996.0
2006-07-03 13:15:00,146.81,146.954,146.81,146.865,1269199993.0
2006-07-03 13:30:00,146.86,146.86,146.778,146.796,1598899994.0
2006-07-03 13:45:00,146.791,146.827,146.773,146.775,1231599990.0
2006-07-03 14:00:00,146.775,146.775,146.647,146.647,1347300008.0
2006-07-03 14:15:00,146.63,146.691,146.62,146.675,1402499996.0
2006-07-03 14:30:00,146.664,146.69,146.631,146.662,1547400012.0
2006-07-03 14:45:00,146.667,146.773,146.653,146.737,1301500011.0
2006-07-03 15:00:00,146.75,146.882,146.744,146.846,1640100006.0
2006-07-03 15:15:00,146.832,146.907,146.832,146.865,1433899998.0
2006-07-03 15:30:00,146.859,146.859,146.746,146.756,1363399994.0
2006-07-03 15:45:00,146.761,146.799,146.078,146.653,1407199993.0
2006-07-03 16:00:00,146.784,146.909,146.225,146.906,1436300000.0
2006-07-03 16:15:00,146.915,146.924,146.794,146.848,1618599999.0
2006-07-03 16:30:00,146.859,146.891,146.793,146.891,1152000000.0
2006-07-03 16:45:00,146.893,146.904,146.814,146.824,1605499988.0
2006-07-03 17:00:00,146.83,146.882,146.676,146.725,1321600001.0
2006-07-03 17:15:00,146.712,146.965,146.687,146.924,1122999989.0
2006-07-03 17:30:00,146.924,146.962,146.864,146.94,1239199994.0
2006-07-03 17:45:00,146.935,147.006,146.907,146.996,1176799995.0
2006-07-03 18:00:00,146.995,147.001,146.885,146.931,19957199977.0
2006-07-03 18:15:00,146.937,146.967,146.875,146.892,15840199977.0
2006-07-03 18:30:00,146.893,146.958,146.853,146.865,10842199964.0
2006-07-03 18:45:00,146.859,146.924,146.833,146.841,9574499980.0
2006-07-03 19:00:00,146.829,146.912,146.766,146.902,7520700017.0
2006-07-03 19:15:00,146.899,146.926,146.888,146.899,8650199977.0
2006-07-03 19:30:00,146.905,146.926,146.884,146.906,8774599985.0
2006-07-03 19:45:00,146.906,146.923,146.85,146.892,6043899991.0
2006-07-03 20:00:00,146.902,146.912,146.79,146.802,6636499995.0
2006-07-03 20:15:00,146.807,146.848,146.715,146.749,7777299989.0
2006-07-03 20:30:00,146.743,146.765,146.714,146.752,11018899969.0
2006-07-03 20:45:00,146.757,146.785,146.726,146.758,10850399980.0
2006-07-03 21:00:00,146.76,146.816,146.754,146.808,8770099988.0
2006-07-03 21:15:00,146.8,146.804,146.772,146.79,8562399994.0
2006-07-03 21:30:00,146.786,146.794,146.718,146.723,4287899997.0
2006-07-03 21:45:00,146.73,146.83,146.73,146.828,2888099997.0
2006-07-03 22:00:00,146.827,146.827,146.746,146.763,2846300005.0
2006-07-03 22:15:00,146.763,146.785,146.75,146.77,2873500006.0
2006-07-03 22:30:00,146.768,146.82,146.755,146.792,3053999992.0
2006-07-03 22:45:00,146.793,146.81,146.775,146.785,2798699980.0
2006-07-03 23:00:00,146.805,146.805,146.672,146.714,1719499986.0
2006-07-03 23:15:00,146.742,146.795,146.699,146.725,1481199994.0
2006-07-03 23:30:00,146.724,146.775,146.702,146.772,1079400001.0
2006-07-03 23:45:00,146.772,146.795,146.734,146.787,1240099997.0
2006-07-04 00:00:00,146.802,146.89,146.787,146.833,1185799991.0
2006-07-04 00:15:00,146.842,146.871,146.805,146.816,1338699999.0
2006-07-04 00:30:00,146.811,146.876,146.805,146.854,1152899994.0
2006-07-04 00:45:00,146.853,146.883,146.847,146.851,1442500001.0
2006-07-04 01:00:00,146.85,146.874,146.827,146.834,1521899997.0
2006-07-04 01:15:00,146.852,146.865,146.809,146.829,1341299991.0
2006-07-04 01:30:00,146.825,146.869,146.81,146.865,1532099998.0
2006-07-04 01:45:00,146.867,146.872,146.759,146.772,1426100002.0
2006-07-04 02:00:00,146.77,146.805,146.756,146.774,1203499995.0
2006-07-04 02:15:00,146.783,146.806,146.772,146.772,1277499994.0
2006-07-04 02:30:00,146.77,146.77,146.67,146.685,1327899995.0
2006-07-04 02:45:00,146.666,146.691,146.605,146.655,1361199993.0
2006-07-04 03:00:00,146.665,146.707,146.621,146.701,1296600001.0
2006-07-04 03:15:00,146.703,146.726,146.687,146.718,1488499992.0
2006-07-04 03:30:00,146.715,146.725,146.534,146.543,1497099995.0
2006-07-04 03:45:00,146.548,146.586,146.511,146.54,1410799997.0
2006-07-04 04:00:00,146.545,146.633,146.535,146.62,1563000006.0
2006-07-04 04:15:00,146.617,146.723,146.612,146.706,1385399989.0
2006-07-04 04:30:00,146.705,146.706,146.637,146.666,1191899994.0
2006-07-04 04:45:00,146.665,146.684,146.649,146.66,890900001.0
2006-07-04 05:00:00,146.659,146.68,146.647,146.65,1065699998.0
2006-07-04 05:15:00,146.657,146.66,146.603,146.62,1204699996.0
2006-07-04 05:30:00,146.611,146.669,146.603,146.66,1336900011.0
2006-07-04 05:45:00,146.664,146.687,146.648,146.658,1410199988.0
2006-07-04 06:00:00,146.647,146.692,146.641,146.683,1691400002.0
2006-07-04 06:15:00,146.685,146.707,146.671,146.68,1251100001.0
2006-07-04 06:30:00,146.688,146.75,146.684,146.73,1378899992.0
2006-07-04 06:45:00,146.742,146.771,146.72,146.764,1108299998.0
2006-07-04 07:00:00,146.767,146.802,146.733,146.796,1406200001.0
2006-07-04 07:15:00,146.786,146.817,146.759,146.763,1329999999.0
2006-07-04 07:30:00,146.761,146.782,146.739,146.748,1369499993.0
2006-07-04 07:45:00,146.74,146.768,146.739,146.758,1502100001.0
2006-07-04 08:00:00,146.759,146.797,146.752,146.759,1529099999.0
2006-07-04 08:15:00,146.752,146.793,146.713,146.739,1814999993.0
2006-07-04 08:30:00,146.74,146.758,146.642,146.655,1702100002.0
2006-07-04 08:45:00,146.657,146.7,146.623,146.69,1752799997.0
2006-07-04 09:00:00,146.687,146.77,146.686,146.705,1701400013.0
2006-07-04 09:15:00,146.695,146.757,146.643,146.752,1298900005.0
2006-07-04 09:30:00,146.759,146.775,146.707,146.717,1533100002.0
2006-07-04 09:45:00,146.721,146.786,146.718,146.786,1181899998.0
2006-07-04 10:00:00,146.785,146.785,146.739,146.745,1181399999.0
2006-07-04 10:15:00,146.75,146.82,146.74,146.799,1551900007.0
2006-07-04 10:30:00,146.802,146.82,146.741,146.762,1189299987.0
2006-07-04 10:45:00,146.767,146.785,146.681,146.699,1305600000.0
2006-07-04 11:00:00,146.704,146.721,146.644,146.675,1522999990.0
2006-07-04 11:15:00,146.674,146.682,146.611,146.625,1329299999.0
2006-07-04 11:30:00,146.624,146.661,146.58,146.639,1658400001.0
2006-07-04 11:45:00,146.638,146.718,146.618,146.682,1545599996.0
2006-07-04 12:00:00,146.687,146.7,146.586,146.69,1327600000.0
2006-07-04 12:15:00,146.682,146.696,146.644,146.674,1561499995.0
2006-07-04 12:30:00,146.671,146.702,146.619,146.639,1296900002.0
2006-07-04 12:45:00,146.645,146.645,146.519,146.523,1552499990.0
2006-07-04 13:00:00,146.533,146.573,146.489,146.572,1265300002.0
2006-07-04 13:15:00,146.568,146.591,146.545,146.558,1322399994.0
2006-07-04 13:30:00,146.562,146.58,146.523,146.55,1272499991.0
2006-07-04 13:45:00,146.55,146.567,146.519,146.519,1296499998.0
2006-07-04 14:00:00,146.531,146.575,146.488,146.51,1744100000.0
2006-07-04 14:15:00,146.512,146.577,146.49,146.564,1501599998.0
2006-07-04 14:30:00,146.562,146.628,146.562,146.603,1500899998.0
2006-07-04 14:45:00,146.605,146.633,146.566,146.608,1143399998.0
2006-07-04 15:00:00,146.62,146.629,146.517,146.573,1240099993.0
2006-07-04 15:15:00,146.575,146.667,146.553,146.635,1426599993.0
2006-07-04 15:30:00,146.637,146.659,146.62,146.63,1240599995.0
2006-07-04 15:45:00,146.635,146.664,146.592,146.649,1187900002.0
2006-07-04 16:00:00,146.65,146.678,146.607,146.612,1444099998.0
2006-07-04 16:15:00,146.613,146.65,146.604,146.627,1229699993.0
2006-07-04 16:30:00,146.636,146.663,146.589,146.603,1519499996.0
2006-07-04 16:45:00,146.6,146.66,146.553,146.653,1329800001.0
2006-07-04 17:00:00,146.667,146.679,146.563,146.588,1197499997.0
2006-07-04 17:15:00,146.589,146.625,146.515,146.555,1244099999.0
2006-07-04 17:30:00,146.567,146.665,146.56,146.603,1350399998.0
2006-07-04 17:45:00,146.606,146.606,146.528,146.552,1339199988.0
2006-07-04 18:00:00,146.549,146.595,146.526,146.527,17800299982.0
2006-07-04 18:15:00,146.526,146.579,146.507,146.552,15460799983.0
2006-07-04 18:30:00,146.547,146.593,146.507,146.579,11776899978.0
2006-07-04 18:45:00,146.575,146.644,146.552,146.639,9283700002.0
2006-07-04 19:00:00,146.636,146.681,146.614,146.644,7625600013.0
2006-07-04 19:15:00,146.641,146.655,146.619,146.632,8953799985.0
2006-07-04 19:30:00,146.637,146.686,146.626,146.662,8525200002.0
2006-07-04 19:45:00,146.66,146.684,146.528,146.58,6463999985.0
2006-07-04 20:00:00,146.592,146.643,146.57,146.635,6598899978.0
2006-07-04 20:15:00,146.637,146.702,146.618,146.697,7436100002.0
2006-07-04 20:30:00,146.7,146.714,146.681,146.705,11322699985.0
2006-07-04 20:45:00,146.7,146.717,146.669,146.7,10772299999.0
2006-07-04 21:00:00,146.698,146.716,146.677,146.7,8616099964.0
2006-07-04 21:15:00,146.7,146.721,146.672,146.709,8448699987.0
2006-07-04 21:30:00,146.712,146.773,146.699,146.745,4177499991.0
2006-07-04 21:45:00,146.75,146.81,146.721,146.801,2696699983.0
2006-07-04 22:00:00,146.798,146.841,146.626,146.806,2452400001.0
2006-07-04 22:15:00,146.805,146.877,146.774,146.821,2972800001.0
2006-07-04 22:30:00,146.818,146.866,146.77,146.777,3515799992.0
2006-07-04 22:45:00,146.783,146.906,146.779,146.87,2481999994.0
2006-07-04 23:00:00,146.89,146.929,146.83,146.87,1437899998.0
2006-07-04 23:15:00,146.87,146.921,146.857,146.901,1425499994.0
2006-07-04 23:30:00,146.882,146.92,146.862,146.907,1293499994.0
2006-07-04 23:45:00,146.904,146.971,146.897,146.971,1259500004.0
2006-07-05 00:00:00,146.974,147.077,146.974,147.074,1264099998.0
2006-07-05 00:15:00,147.077,147.176,147.069,147.096,1467299996.0
2006-07-05 00:30:00,147.103,147.153,147.089,147.102,1355499999.0
2006-07-05 00:45:00,147.112,147.255,147.112,147.18,1504800005.0
2006-07-05 01:00:00,147.18,147.258,147.141,147.239,1478599992.0
2006-07-05 01:15:00,147.239,147.272,147.174,147.242,1446600000.0
2006-07-05 01:30:00,147.225,147.249,147.156,147.21,1527500003.0
2006-07-05 01:45:00,147.207,147.207,147.073,147.11,1410999991.0
2006-07-05 02:00:00,147.112,147.135,147.026,147.082,1523099988.0
2006-07-05 02:15:00,147.084,147.097,146.996,147.038,1205600003.0
2006-07-05 02:30:00,147.033,147.083,147.023,147.039,1325099996.0
2006-07-05 02:45:00,147.05,147.08,146.945,146.945,1298599987.0
2006-07-05 03:00:00,146.941,146.941,146.833,146.853,1080400007.0
2006-07-05 03:15:00,146.833,146.858,146.763,146.81,1357999995.0
2006-07-05 03:30:00,146.805,146.814,146.766,146.782,1300699994.0
2006-07-05 03:45:00,146.784,146.831,146.778,146.823,1168899995.0
2006-07-05 04:00:00,146.812,146.855,146.789,146.822,1081500001.0
2006-07-05 04:15:00,146.817,146.967,146.803,146.957,1055200002.0
2006-07-05 04:30:00,146.96,146.974,146.934,146.97,1543299990.0
2006-07-05 04:45:00,146.969,146.972,146.909,146.917,1093900006.0
2006-07-05 05:00:00,146.92,146.953,146.896,146.92,1218699999.0
2006-07-05 05:15:00,146.919,146.957,146.865,146.891,1118699992.0
2006-07-05 05:30:00,146.892,146.95,146.888,146.91,1248499998.0
2006-07-05 05:45:00,146.91,146.942,146.85,146.861,1335199998.0
2006-07-05 06:00:00,146.855,146.903,146.855,146.867,1648099988.0
2006-07-05 06:15:00,146.855,146.934,146.826,146.901,1089900003.0
2006-07-05 06:30:00,146.893,146.932,146.889,146.916,1386500005.0
2006-07-05 06:45:00,146.919,146.989,146.906,146.98,1529500005.0
2006-07-05 07:00:00,146.995,147.04,146.979,147.006,1519900003.0
2006-07-05 07:15:00,147.003,147.037,146.99,147.02,1341500007.0
2006-07-05 07:30:00,147.017,147.075,147.008,147.02,1397299993.0
2006-07-05 07:45:00,147.012,147.115,147.007,147.085,1132000006.0
2006-07-05 08:00:00,147.091,147.134,147.003,147.009,1350099988.0
2006-07-05 08:15:00,147.014,147.073,146.895,146.895,1335299998.0
2006-07-05 08:30:00,146.893,146.949,146.814,146.87,1770599988.0
2006-07-05 08:45:00,146.876,146.959,146.861,146.898,1471599988.0
2006-07-05 09:00:00,146.886,146.94,146.828,146.828,1405699995.0
2006-07-05 09:15:00,146.828,146.83,146.722,146.756,1370900000.0
2006-07-05 09:30:00,146.773,146.792,146.621,146.621,1160899989.0
2006-07-05 09:45:00,146.606,146.733,146.543,146.725,1266800001.0
2006-07-05 10:00:00,146.728,146.816,146.728,146.813,1510499992.0
2006-07-05 10:15:00,146.817,146.827,146.668,146.703,1745600008.0
2006-07-05 10:30:00,146.709,146.917,146.679,146.904,1456299999.0
2006-07-05 10:45:00,146.914,146.924,146.845,146.887,1523800010.0
2006-07-05 11:00:00,146.89,146.89,146.789,146.832,1313800003.0
2006-07-05 11:15:00,146.827,146.891,146.812,146.866,1318999993.0
2006-07-05 11:30:00,146.874,146.91,146.839,146.886,1398399989.0
2006-07-05 11:45:00,146.879,146.887,146.706,146.719,1547299996.0
2006-07-05 12:00:00,146.707,146.729,146.654,146.687,1630299992.0
2006-07-05 12:15:00,146.695,146.717,146.636,146.695,1469300000.0
2006-07-05 12:30:00,146.695,146.751,146.669,146.678,1565100002.0
2006-07-05 12:45:00,146.688,146.765,146.67,146.765,1561999995.0
2006-07-05 13:00:00,146.773,146.86,146.76,146.78,1379899999.0
2006-07-05 13:15:00,146.776,146.807,146.727,146.769,1288300001.0
2006-07-05 13:30:00,146.772,146.778,146.657,146.665,1159599995.0
2006-07-05 13:45:00,146.669,146.705,146.634,146.685,1375699995.0
2006-07-05 14:00:00,146.687,146.717,146.648,146.717,1654299991.0
2006-07-05 14:15:00,146.731,146.791,146.689,146.762,1608599991.0
2006-07-05 14:30:00,146.777,146.827,146.733,146.755,1479399994.0
2006-07-05 14:45:00,146.753,146.792,146.729,146.743,1640999990.0
2006-07-05 15:00:00,146.746,146.845,146.721,146.824,1558900007.0
2006-07-05 15:15:00,146.796,146.913,146.791,146.86,1420000001.0
2006-07-05 15:30:00,146.86,146.939,146.858,146.913,1483099994.0
2006-07-05 15:45:00,146.92,146.925,146.846,146.848,1619899981.0
2006-07-05 16:00:00,146.862,147.006,146.677,147.006,1407900006.0
2006-07-05 16:15:00,146.985,146.999,146.914,146.981,1675099998.0
2006-07-05 16:30:00,146.998,147.048,146.966,147.005,1491600009.0
2006-07-05 16:45:00,147.013,147.148,147.013,147.127,1406399986.0
2006-07-05 17:00:00,147.133,147.183,147.107,147.14,1551500002.0
2006-07-05 17:15:00,147.149,147.218,147.139,147.209,1331699993.0
2006-07-05 17:30:00,147.217,147.261,147.193,147.254,1192800000.0
2006-07-05 17:45:00,147.249,147.249,147.107,147.151,1434199999.0
2006-07-05 18:00:00,147.153,147.19,147.128,147.145,20026199975.0
2006-07-05 18:15:00,147.143,147.182,147.127,147.164,15910799955.0
2006-07-05 18:30:00,147.155,147.182,147.125,147.135,11183000007.0
2006-07-05 18:45:00,147.128,147.133,147.088,147.12,9991599956.0
2006-07-05 19:00:00,147.115,147.145,147.092,147.121,6969599991.0
2006-07-05 19:15:00,147.115,147.167,147.113,147.161,8873599980.0
2006-07-05 19:30:00,147.165,147.203,147.15,147.15,8210799972.0
2006-07-05 19:45:00,147.145,147.185,147.126,147.173,6244699969.0
2006-07-05 20:00:00,147.173,147.271,147.165,147.216,6796999998.0
2006-07-05 20:15:00,147.224,147.269,147.206,147.241,7449499967.0
2006-07-05 20:30:00,147.243,147.28,147.192,147.27,10824399988.0
2006-07-05 20:45:00,147.275,147.316,147.242,147.311,11068399960.0
2006-07-05 21:00:00,147.324,147.352,147.257,147.271,8573399966.0
2006-07-05 21:15:00,147.272,147.372,147.267,147.356,7693899979.0
2006-07-05 21:30:00,147.352,147.369,147.309,147.313,4086999998.0
2006-07-05 21:45:00,147.315,147.323,147.239,147.25,2506799997.0
2006-07-05 22:00:00,147.253,147.304,147.253,147.293,2597299991.0
2006-07-05 22:15:00,147.297,147.307,147.245,147.265,2717299995.0
2006-07-05 22:30:00,147.264,147.29,147.236,147.254,3221499983.0
2006-07-05 22:45:00,147.255,147.278,147.21,147.22,2627599986.0
2006-07-05 23:00:00,147.24,147.24,147.099,147.099,1553799991.0
2006-07-05 23:15:00,147.12,147.222,147.085,147.175,1604699990.0
2006-07-05 23:30:00,147.168,147.193,147.146,147.154,1172500001.0
2006-07-05 23:45:00,147.15,147.18,147.131,147.17,1088200007.0
2006-07-06 00:00:00,147.157,147.272,147.157,147.251,1415100003.0
2006-07-06 00:15:00,147.245,147.251,147.17,147.183,1496999997.0
2006-07-06 00:30:00,147.177,147.238,147.173,147.234,1285200004.0
2006-07-06 00:45:00,147.231,147.231,147.118,147.137,1181700001.0
2006-07-06 01:00:00,147.136,147.149,147.073,147.073,1483300000.0
2006-07-06 01:15:00,147.094,147.122,147.076,147.103,1186300003.0
2006-07-06 01:30:00,147.096,147.146,147.091,147.118,1433100000.0
2006-07-06 01:45:00,147.11,147.168,147.098,147.14,1281400002.0
2006-07-06 02:00:00,147.145,147.179,147.043,147.05,1199899996.0
2006-07-06 02:15:00,147.048,147.124,147.044,147.085,1234799998.0
2006-07-06 02:30:00,147.078,147.088,147.018,147.02,1565999991.0
2006-07-06 02:45:00,147.02,147.13,146.99,147.124,1542100013.0
2006-07-06 03:00:00,147.131,147.131,147.044,147.075,1320499989.0
2006-07-06 03:15:00,147.08,147.092,147.005,147.015,1722700002.0
2006-07-06 03:30:00,147.01,147.022,146.989,147.002,1291499997.0
2006-07-06 03:45:00,147.002,147.071,146.988,147.056,1150999996.0
2006-07-06 04:00:00,147.063,147.113,147.052,147.09,1548999988.0
2006-07-06 04:15:00,147.085,147.087,147.044,147.044,1171600004.0
2006-07-06 04:30:00,147.05,147.054,147.021,147.032,1373100001.0
2006-07-06 04:45:00,147.031,147.067,147.002,147.01,1290699995.0
2006-07-06 05:00:00,147.013,147.076,147.004,147.05,1227600000.0
2006-07-06 05:15:00,147.055,147.055,147.024,147.042,1065999992.0
2006-07-06 05:30:00,147.039,147.07,147.017,147.058,1013799995.0
2006-07-06 05:45:00,147.053,147.073,147.029,147.052,1094199995.0
2006-07-06 06:00:00,147.047,147.074,147.018,147.06,1317899996.0
2006-07-06 06:15:00,147.053,147.082,147.014,147.082,1245700005.0
2006-07-06 06:30:00,147.083,147.111,147.049,147.077,1398699995.0
2006-07-06 06:45:00,147.082,147.111,147.06,147.088,1547099986.0
2006-07-06 07:00:00,147.095,147.129,147.074,147.101,1504900009.0
2006-07-06 07:15:00,147.093,147.136,147.069,147.073,1136499998.0
2006-07-06 07:30:00,147.069,147.082,147.007,147.052,1188200002.0
2006-07-06 07:45:00,147.045,147.06,146.993,147.02,967499997.0
2006-07-06 08:00:00,147.019,147.078,146.999,147.028,1226099999.0
2006-07-06 08:15:00,147.025,147.067,147.0,147.058,1514500003.0
2006-07-06 08:30:00,147.056,147.112,147.021,147.077,1545500009.0
2006-07-06 08:45:00,147.075,147.089,147.04,147.084,1484099987.0
2006-07-06 09:00:00,147.076,147.161,147.069,147.128,1491799991.0
2006-07-06 09:15:00,147.136,147.212,147.12,147.204,1248899996.0
2006-07-06 09:30:00,147.206,147.227,147.136,147.173,1365499995.0
2006-07-06 09:45:00,147.183,147.243,147.168,147.24,1678399990.0
2006-07-06 10:00:00,147.234,147.247,147.122,147.158,1340099998.0
2006-07-06 10:15:00,147.162,147.203,147.121,147.177,1676400000.0
2006-07-06 10:30:00,147.173,147.244,147.161,147.233,1545199992.0
2006-07-06 10:45:00,147.23,147.251,147.168,147.239,1548399999.0
2006-07-06 11:00:00,147.253,147.253,147.159,147.176,1526400002.0
2006-07-06 11:15:00,147.181,147.233,147.163,147.19,1636000003.0
2006-07-06 11:30:00,147.191,147.243,147.138,147.15,1455000006.0
2006-07-06 11:45:00,147.15,147.199,147.135,147.188,1447899997.0
2006-07-06 12:00:00,147.184,147.198,147.13,147.149,1428099992.0
2006-07-06 12:15:00,147.155,147.155,147.106,147.119,1329900002.0
2006-07-06 12:30:00,147.12,147.183,147.059,147.085,1436099997.0
2006-07-06 12:45:00,147.085,147.115,146.95,147.004,1466600001.0
2006-07-06 13:00:00,147.015,147.057,147.006,147.036,1311399998.0
2006-07-06 13:15:00,147.038,147.149,147.031,147.128,1454099993.0
2006-07-06 13:30:00,147.125,147.126,147.059,147.081,1360899997.0
2006-07-06 13:45:00,147.072,147.146,147.051,147.127,1570700000.0
2006-07-06 14:00:00,147.135,147.148,147.025,147.048,1441400003.0
2006-07-06 14:15:00,147.052,147.137,147.035,147.041,1466599985.0
2006-07-06 14:30:00,147.05,147.385,147.034,147.368,1406899999.0
2006-07-06 14:45:00,147.343,147.38,147.126,147.126,1674200002.0
2006-07-06 15:00:00,147.125,147.141,146.916,147.017,1395200001.0
2006-07-06 15:15:00,146.999,147.027,146.783,146.861,1468499998.0
2006-07-06 15:30:00,146.856,146.88,146.791,146.843,1533799998.0
2006-07-06 15:45:00,146.849,146.857,146.76,146.825,1520399991.0
2006-07-06 16:00:00,146.808,146.934,146.785,146.845,1594499996.0
2006-07-06 16:15:00,146.845,146.856,146.723,146.732,1448499992.0
2006-07-06 16:30:00,146.749,146.763,146.621,146.718,1637100001.0
2006-07-06 16:45:00,146.726,146.815,146.687,146.8,1400399995.0
2006-07-06 17:00:00,146.794,146.869,146.789,146.845,1582100011.0
2006-07-06 17:15:00,146.836,146.837,146.759,146.764,1410800002.0
2006-07-06 17:30:00,146.767,146.852,146.757,146.852,1700800001.0
2006-07-06 17:45:00,146.847,146.922,146.791,146.915,1378799995.0
2006-07-06 18:00:00,146.903,146.945,146.859,146.88,18579399992.0
2006-07-06 18:15:00,146.88,146.896,146.848,146.886,15853699930.0
2006-07-06 18:30:00,146.891,146.923,146.876,146.92,11931999974.0
2006-07-06 18:45:00,146.921,146.935,146.86,146.91,9381400008.0
2006-07-06 19:00:00,146.908,147.05,146.889,147.048,7720899985.0
2006-07-06 19:15:00,147.047,147.173,147.042,147.06,9006899986.0
2006-07-06 19:30:00,147.061,147.112,147.044,147.052,8789599992.0
2006-07-06 19:45:00,147.055,147.078,147.036,147.05,6536299985.0
2006-07-06 20:00:00,147.067,147.107,147.001,147.042,6734200013.0
2006-07-06 20:15:00,147.045,147.058,147.007,147.055,6926099976.0
2006-07-06 20:30:00,147.05,147.101,147.016,147.093,10906599971.0
2006-07-06 20:45:00,147.104,147.126,147.088,147.124,11204899977.0
2006-07-06 21:00:00,147.125,147.147,147.106,147.13,9480999991.0
2006-07-06 21:15:00,147.128,147.162,147.083,147.098,8084299971.0
2006-07-06 21:30:00,147.091,147.156,147.082,147.133,4164000000.0
2006-07-06 21:45:00,147.132,147.146,147.095,147.105,2616000004.0
2006-07-06 22:00:00,147.105,147.143,147.084,147.13,3048400003.0
2006-07-06 22:15:00,147.127,147.137,147.107,147.108,2573199975.0
2006-07-06 22:30:00,147.108,147.13,147.082,147.129,3371399991.0
2006-07-06 22:45:00,147.129,147.135,147.075,147.085,2406100003.0
2006-07-06 23:00:00,147.105,147.143,147.029,147.122,1530799997.0
2006-07-06 23:15:00,147.127,147.134,147.017,147.026,1418799998.0
2006-07-06 23:30:00,147.057,147.102,147.003,147.076,1398500004.0
2006-07-06 23:45:00,147.073,147.08,147.053,147.065,1368799986.0
2006-07-07 00:00:00,147.05,147.146,147.048,147.13,936399995.0
2006-07-07 00:15:00,147.135,147.209,147.066,147.188,1300999999.0
2006-07-07 00:30:00,147.188,147.219,147.18,147.216,1301800002.0
2006-07-07 00:45:00,147.217,147.243,147.183,147.233,1392900000.0
2006-07-07 01:00:00,147.235,147.258,147.177,147.186,1363799997.0
2006-07-07 01:15:00,147.187,147.208,147.158,147.172,1149000005.0
2006-07-07 01:30:00,147.171,147.216,147.151,147.211,1551599998.0
2006-07-07 01:45:00,147.212,147.236,147.196,147.21,1204899989.0
2006-07-07 02:00:00,147.21,147.242,147.176,147.176,1589000000.0
2006-07-07 02:15:00,147.176,147.176,147.107,147.118,1329499994.0
2006-07-07 02:30:00,147.113,147.163,147.1,147.143,1417599992.0
2006-07-07 02:45:00,147.155,147.195,147.149,147.154,1771400002.0
2006-07-07 03:00:00,147.159,147.167,147.121,147.141,1252100001.0
2006-07-07 03:15:00,147.135,147.144,147.074,147.082,1518800004.0
2006-07-07 03:30:00,147.079,147.108,147.079,147.085,949800001.0
2006-07-07 03:45:00,147.089,147.124,147.083,147.095,1168699992.0
2006-07-07 04:00:00,147.098,147.121,147.077,147.089,1200799999.0
2006-07-07 04:15:00,147.08,147.119,147.065,147.115,1305300005.0
2006-07-07 04:30:00,147.118,147.118,147.049,147.062,1277800003.0
2006-07-07 04:45:00,147.052,147.114,147.045,147.113,1484200011.0
2006-07-07 05:00:00,147.117,147.151,147.093,147.145,1168699993.0
2006-07-07 05:15:00,147.144,147.175,147.1,147.115,1356099994.0
2006-07-07 05:30:00,147.097,147.124,147.073,147.12,969500002.0
2006-07-07 05:45:00,147.125,147.136,147.049,147.052,1082500000.0
2006-07-07 06:00:00,147.042,147.071,147.028,147.065,1403199998.0
2006-07-07 06:15:00,147.073,147.073,147.028,147.063,1181200001.0
2006-07-07 06:30:00,147.067,147.081,147.032,147.037,1412200002.0
2006-07-07 06:45:00,147.052,147.068,146.997,147.033,1366500002.0
2006-07-07 07:00:00,147.048,147.059,147.03,147.052,1451599999.0
2006-07-07 07:15:00,147.04,147.051,147.02,147.034,1149400000.0
2006-07-07 07:30:00,147.032,147.053,147.002,147.02,1531399993.0
2006-07-07 07:45:00,147.015,147.049,147.009,147.02,1201500004.0
2006-07-07 08:00:00,147.013,147.105,147.001,147.095,1497599998.0
2006-07-07 08:15:00,147.093,147.098,147.067,147.077,1092999999.0
2006-07-07 08:30:00,147.074,147.14,147.066,147.113,1480900001.0
2006-07-07 08:45:00,147.113,147.145,147.069,147.085,1352699999.0
2006-07-07 09:00:00,147.087,147.107,146.995,146.995,1473099988.0
2006-07-07 09:15:00,146.997,147.015,146.801,146.803,1273799995.0
2006-07-07 09:30:00,146.796,146.972,146.794,146.958,1724399999.0
2006-07-07 09:45:00,146.963,146.998,146.843,146.862,1268200002.0
2006-07-07 10:00:00,146.853,146.906,146.849,146.858,1333899998.0
2006-07-07 10:15:00,146.847,146.874,146.783,146.797,1387700002.0
2006-07-07 10:30:00,146.801,146.803,146.624,146.632,1613700006.0
2006-07-07 10:45:00,146.637,146.699,146.635,146.662,1427800003.0
2006-07-07 11:00:00,146.661,146.664,146.606,146.658,1550999989.0
2006-07-07 11:15:00,146.651,146.72,146.651,146.718,1527300005.0
2006-07-07 11:30:00,146.734,146.791,146.699,146.699,1451899992.0
2006-07-07 11:45:00,146.692,146.717,146.558,146.626,1639799998.0
2006-07-07 12:00:00,146.619,146.623,146.369,146.388,1948699988.0
2006-07-07 12:15:00,146.383,146.581,146.383,146.542,1645899992.0
2006-07-07 12:30:00,146.542,146.708,146.532,146.597,1236300003.0
2006-07-07 12:45:00,146.608,146.675,146.591,146.611,1447500003.0
2006-07-07 13:00:00,146.622,146.701,146.609,146.63,1556600001.0
2006-07-07 13:15:00,146.624,146.677,146.576,146.625,1255499993.0
2006-07-07 13:30:00,146.631,146.638,146.542,146.571,1494999986.0
2006-07-07 13:45:00,146.571,146.596,146.528,146.528,1127300005.0
2006-07-07 14:00:00,146.529,146.635,146.519,146.571,1482599999.0
2006-07-07 14:15:00,146.57,146.649,146.491,146.618,1749699991.0
2006-07-07 14:30:00,146.63,146.744,146.266,146.266,1525900001.0
2006-07-07 14:45:00,146.234,146.402,146.176,146.321,1649599993.0
2006-07-07 15:00:00,146.325,146.341,146.253,146.32,1434199997.0
2006-07-07 15:15:00,146.307,146.326,146.241,146.265,1511799991.0
2006-07-07 15:30:00,146.259,146.272,146.182,146.185,1463699997.0
2006-07-07 15:45:00,146.184,146.335,146.178,146.335,1291499994.0
2006-07-07 16:00:00,146.338,146.338,146.207,146.213,1487799991.0
2006-07-07 16:15:00,146.211,146.263,146.202,146.235,1272299992.0
2006-07-07 16:30:00,146.246,146.272,146.117,146.12,1157499992.0
2006-07-07 16:45:00,146.125,146.165,146.096,146.148,1267199999.0
2006-07-07 17:00:00,146.141,146.141,146.081,146.105,1512900002.0
2006-07-07 17:15:00,146.102,146.113,146.029,146.047,1301699989.0
2006-07-07 17:30:00,146.048,146.118,146.023,146.102,1157999992.0
2006-07-07 17:45:00,146.093,146.134,146.077,146.119,1612300002.0
2006-07-07 18:00:00,146.111,146.111,145.942,145.961,19494099986.0
2006-07-07 18:15:00,145.96,146.121,145.953,146.121,15966199976.0
2006-07-07 18:30:00,146.128,146.164,146.078,146.099,11474999990.0
2006-07-07 18:45:00,146.086,146.101,146.013,146.075,9488800015.0
2006-07-07 19:00:00,146.068,146.131,146.045,146.11,7607199999.0
2006-07-07 19:15:00,146.1,146.153,146.054,146.119,8871899979.0
2006-07-07 19:30:00,146.13,146.141,146.097,146.123,9273199995.0
2006-07-07 19:45:00,146.123,146.13,146.046,146.073,5971999998.0
2006-07-07 20:00:00,146.081,146.1,146.016,146.057,7153799990.0
2006-07-07 20:15:00,146.068,146.136,146.054,146.127,7797900011.0
2006-07-07 20:30:00,146.124,146.142,146.069,146.087,11050700015.0
2006-07-07 20:45:00,146.094,146.101,146.006,146.09,10963200000.0
2006-07-07 21:00:00,146.105,146.128,146.084,146.115,8839599993.0
2006-07-07 21:15:00,146.111,146.111,146.003,146.009,8218299981.0
2006-07-07 21:30:00,146.005,146.02,145.94,145.965,4067000002.0
2006-07-07 21:45:00,145.963,146.005,145.94,145.985,2485900006.0
2006-07-07 22:00:00,145.982,146.03,145.969,145.978,2591199993.0
2006-07-07 22:15:00,145.98,146.017,145.963,145.997,2535000000.0
2006-07-07 22:30:00,145.996,146.037,145.97,145.978,3584499977.0
2006-07-07 22:45:00,145.981,146.073,145.971,146.063,2752699991.0
2006-07-09 23:00:00,146.127,146.127,145.981,145.981,1508499997.0
2006-07-09 23:15:00,145.998,146.043,145.902,145.917,1397199998.0
2006-07-09 23:30:00,145.932,145.985,145.904,145.929,1694299999.0
2006-07-09 23:45:00,145.915,145.954,145.865,145.897,1420199994.0
2006-07-10 00:00:00,145.876,146.054,145.836,145.854,1418300000.0
2006-07-10 00:15:00,145.857,145.875,145.838,145.855,1284699994.0
2006-07-10 00:30:00,145.855,145.951,145.851,145.951,1359100008.0
2006-07-10 00:45:00,145.966,146.033,145.957,146.019,1551299997.0
2006-07-10 01:00:00,146.01,146.02,145.851,145.854,1465599988.0
2006-07-10 01:15:00,145.872,145.942,145.864,145.933,1595300006.0
2006-07-10 01:30:00,145.938,146.012,145.93,145.965,1421399984.0
2006-07-10 01:45:00,145.961,145.981,145.925,145.953,1416699993.0
2006-07-10 02:00:00,145.944,145.944,145.79,145.813,1266199989.0
2006-07-10 02:15:00,145.828,145.855,145.796,145.83,1322300000.0
2006-07-10 02:30:00,145.821,145.849,145.786,145.79,1618599989.0
2006-07-10 02:45:00,145.784,145.795,145.736,145.749,1439100007.0
2006-07-10 03:00:00,145.76,145.76,145.665,145.702,1396200004.0
2006-07-10 03:15:00,145.702,145.745,145.702,145.725,1490399999.0
2006-07-10 03:30:00,145.719,145.727,145.675,145.705,1226499996.0
2006-07-10 03:45:00,145.705,145.763,145.697,145.71,1381799999.0
2006-07-10 04:00:00,145.71,145.728,145.63,145.683,1535799995.0
2006-07-10 04:15:00,145.678,145.705,145.619,145.633,1549699995.0
2006-07-10 04:30:00,145.638,145.667,145.62,145.637,1208900000.0
2006-07-10 04:45:00,145.638,145.652,145.596,145.596,1481400003.0
2006-07-10 05:00:00,145.598,145.608,145.426,145.481,1247500006.0
2006-07-10 05:15:00,145.474,145.496,145.424,145.428,1479199997.0
2006-07-10 05:30:00,145.414,145.47,145.398,145.435,1001800001.0
2006-07-10 05:45:00,145.436,145.491,145.434,145.482,1282300009.0
2006-07-10 06:00:00,145.478,145.494,145.431,145.452,1052800000.0
2006-07-10 06:15:00,145.449,145.452,145.336,145.382,1253699996.0
2006-07-10 06:30:00,145.381,145.442,145.363,145.41,1175500000.0
2006-07-10 06:45:00,145.413,145.437,145.403,145.403,1283999995.0
2006-07-10 07:00:00,145.397,145.402,145.317,145.336,1472999992.0
2006-07-10 07:15:00,145.33,145.35,145.289,145.32,1167100000.0
2006-07-10 07:30:00,145.322,145.387,145.322,145.368,1537999998.0
2006-07-10 07:45:00,145.362,145.518,145.362,145.423,1521500001.0
2006-07-10 08:00:00,145.421,145.468,145.377,145.458,1509699997.0
2006-07-10 08:15:00,145.461,145.478,145.427,145.434,1193700002.0
2006-07-10 08:30:00,145.435,145.464,145.372,145.423,1699499999.0
2006-07-10 08:45:00,145.418,145.418,145.301,145.345,1859399991.0
2006-07-10 09:00:00,145.336,145.394,145.204,145.386,1533499995.0
2006-07-10 09:15:00,145.386,145.454,145.377,145.404,1690999999.0
2006-07-10 09:30:00,145.413,145.425,145.306,145.306,1191099993.0
2006-07-10 09:45:00,145.31,145.434,145.281,145.338,1381799995.0
2006-07-10 10:00:00,145.329,145.366,145.29,145.365,1402199996.0
2006-07-10 10:15:00,145.364,145.373,145.271,145.34,1505599999.0
2006-07-10 10:30:00,145.347,145.426,145.318,145.405,1510200002.0
2006-07-10 10:45:00,145.403,145.441,145.381,145.394,1397500002.0
2006-07-10 11:00:00,145.409,145.41,145.379,145.41,1650999986.0
2006-07-10 11:15:00,145.404,145.412,145.241,145.257,1623400004.0
2006-07-10 11:30:00,145.266,145.436,145.266,145.42,1738799999.0
2006-07-10 11:45:00,145.423,145.434,145.334,145.349,1513999997.0
2006-07-10 12:00:00,145.34,145.425,145.318,145.38,1555199996.0
2006-07-10 12:15:00,145.377,145.427,145.345,145.414,1428700000.0
2006-07-10 12:30:00,145.415,145.445,145.374,145.374,1353699995.0
2006-07-10 12:45:00,145.377,145.379,145.28,145.296,1555399995.0
2006-07-10 13:00:00,145.3,145.314,145.153,145.174,1427200000.0
2006-07-10 13:15:00,145.164,145.186,145.135,145.166,1347199992.0
2006-07-10 13:30:00,145.166,145.174,145.086,145.105,1106700002.0
2006-07-10 13:45:00,145.096,145.171,145.073,145.139,1275000008.0
2006-07-10 14:00:00,145.149,145.175,145.126,145.147,1316699999.0
2006-07-10 14:15:00,145.144,145.157,145.05,145.066,1376199993.0
2006-07-10 14:30:00,145.087,145.12,144.985,145.037,1354800002.0
2006-07-10 14:45:00,145.051,145.252,145.044,145.195,1449599994.0
2006-07-10 15:00:00,145.203,145.221,145.158,145.209,1435699999.0
2006-07-10 15:15:00,145.193,145.303,145.193,145.289,1434699991.0
2006-07-10 15:30:00,145.275,145.376,145.266,145.329,1460700006.0
2006-07-10 15:45:00,145.341,145.377,145.239,145.24,1443799992.0
2006-07-10 16:00:00,145.238,145.378,145.235,145.351,1368299996.0
2006-07-10 16:15:00,145.353,145.353,145.242,145.29,1468999992.0
2006-07-10 16:30:00,145.294,145.321,145.251,145.29,1571499995.0
2006-07-10 16:45:00,145.297,145.329,145.282,145.306,1393000003.0
2006-07-10 17:00:00,145.312,145.335,145.275,145.316,1437899998.0
2006-07-10 17:15:00,145.309,145.332,145.296,145.312,1485900003.0
2006-07-10 17:30:00,145.31,145.353,145.259,145.26,1160200008.0
2006-07-10 17:45:00,145.257,145.323,145.245,145.312,1639799990.0
2006-07-10 18:00:00,145.304,145.37,145.272,145.305,19294099959.0
2006-07-10 18:15:00,145.307,145.324,145.277,145.289,15286099969.0
2006-07-10 18:30:00,145.293,145.313,145.252,145.262,11122599995.0
2006-07-10 18:45:00,145.255,145.377,145.235,145.372,9483099990.0
2006-07-10 19:00:00,145.37,145.386,145.308,145.376,7683199962.0
2006-07-10 19:15:00,145.37,145.392,145.324,145.324,8731299983.0
2006-07-10 19:30:00,145.326,145.386,145.314,145.367,8916399991.0
2006-07-10 19:45:00,145.37,145.417,145.353,145.373,6523499996.0
2006-07-10 20:00:00,145.381,145.398,145.257,145.328,7049899995.0
2006-07-10 20:15:00,145.337,145.348,145.312,145.326,7463699988.0
2006-07-10 20:30:00,145.328,145.363,145.308,145.324,11034199960.0
2006-07-10 20:45:00,145.33,145.34,145.28,145.301,10271399969.0
2006-07-10 21:00:00,145.309,145.347,145.286,145.344,8654300003.0
2006-07-10 21:15:00,145.345,145.433,145.333,145.402,8471399985.0
2006-07-10 21:30:00,145.402,145.436,145.384,145.395,3911700002.0
2006-07-10 21:45:00,145.397,145.418,145.377,145.405,2524500000.0
2006-07-10 22:00:00,145.407,145.447,145.397,145.441,2950299996.0
2006-07-10 22:15:00,145.449,145.479,145.407,145.418,2678999985.0
2006-07-10 22:30:00,145.42,145.48,145.407,145.471,3384399997.0
2006-07-10 22:45:00,145.469,145.475,145.435,145.445,2451899988.0
2006-07-10 23:00:00,145.465,145.548,145.44,145.486,1624100008.0
2006-07-10 23:15:00,145.495,145.577,145.447,145.509,1599099991.0
2006-07-10 23:30:00,145.511,145.534,145.449,145.477,1157699998.0
2006-07-10 23:45:00,145.473,145.518,145.458,145.505,1333399996.0
2006-07-11 00:00:00,145.49,145.547,145.49,145.547,1582600010.0
2006-07-11 00:15:00,145.553,145.652,145.517,145.615,1298800002.0
2006-07-11 00:30:00,145.616,145.628,145.588,145.618,1248300002.0
2006-07-11 00:45:00,145.62,145.673,145.615,145.653,1431100001.0
2006-07-11 01:00:00,145.651,145.713,145.635,145.665,1713199995.0
2006-07-11 01:15:00,145.678,145.698,145.643,145.654,1612500000.0
2006-07-11 01:30:00,145.648,145.648,145.576,145.63,1611800005.0
2006-07-11 01:45:00,145.623,145.623,145.561,145.571,1398800000.0
2006-07-11 02:00:00,145.564,145.597,145.491,145.491,1543199995.0
2006-07-11 02:15:00,145.493,145.516,145.458,145.491,1258099993.0
2006-07-11 02:30:00,145.484,145.499,145.446,145.45,1248300000.0
2006-07-11 02:45:00,145.453,145.459,145.368,145.406,1158200001.0
2006-07-11 03:00:00,145.413,145.413,145.347,145.362,1568700004.0
2006-07-11 03:15:00,145.368,145.401,145.368,145.4,1625999993.0
2006-07-11 03:30:00,145.394,145.416,145.327,145.368,1412199997.0
2006-07-11 03:45:00,145.366,145.385,145.318,145.327,1217999996.0
2006-07-11 04:00:00,145.323,145.331,145.255,145.275,1428899993.0
2006-07-11 04:15:00,145.264,145.274,145.197,145.213,1382999999.0
2006-07-11 04:30:00,145.217,145.224,145.156,145.213,1085199995.0
2006-07-11 04:45:00,145.202,145.212,145.165,145.187,1483699996.0
2006-07-11 05:00:00,145.186,145.211,145.178,145.19,1192699997.0
2006-07-11 05:15:00,145.193,145.288,145.186,145.274,1522100001.0
2006-07-11 05:30:00,145.28,145.303,145.251,145.288,748600002.0
2006-07-11 05:45:00,145.287,145.314,145.263,145.291,1397999998.0
2006-07-11 06:00:00,145.284,145.314,145.277,145.283,1450299998.0
2006-07-11 06:15:00,145.295,145.311,145.277,145.3,1424399993.0
2006-07-11 06:30:00,145.305,145.363,145.298,145.343,1042299996.0
2006-07-11 06:45:00,145.356,145.379,145.335,145.349,1189099998.0
2006-07-11 07:00:00,145.352,145.359,145.304,145.318,1507800003.0
2006-07-11 07:15:00,145.31,145.332,145.269,145.277,1252199996.0
2006-07-11 07:30:00,145.279,145.307,145.257,145.276,1255499994.0
2006-07-11 07:45:00,145.269,145.307,145.267,145.291,1131499999.0
2006-07-11 08:00:00,145.288,145.292,145.159,145.237,1343399992.0
2006-07-11 08:15:00,145.247,145.297,145.236,145.257,1520300000.0
2006-07-11 08:30:00,145.256,145.321,145.223,145.321,1513099988.0
2006-07-11 08:45:00,145.331,145.346,145.204,145.242,1379400000.0
2006-07-11 09:00:00,145.241,145.308,145.232,145.275,1337399993.0
2006-07-11 09:15:00,145.274,145.421,145.274,145.421,1246700000.0
2006-07-11 09:30:00,145.425,145.55,145.41,145.465,1185299997.0
2006-07-11 09:45:00,145.469,145.548,145.438,145.537,1481699994.0
2006-07-11 10:00:00,145.546,145.546,145.49,145.53,1581899986.0
2006-07-11 10:15:00,145.53,145.572,145.425,145.572,1706399998.0
2006-07-11 10:30:00,145.576,145.576,145.486,145.539,1461199997.0
2006-07-11 10:45:00,145.538,145.62,145.518,145.62,1661799998.0
2006-07-11 11:00:00,145.639,145.673,145.579,145.593,1481799988.0
2006-07-11 11:15:00,145.585,145.608,145.44,145.44,1358200001.0
2006-07-11 11:30:00,145.443,145.574,145.443,145.56,1491799999.0
2006-07-11 11:45:00,145.549,145.648,145.533,145.632,1559699992.0
2006-07-11 12:00:00,145.631,145.776,145.628,145.746,1541399993.0
2006-07-11 12:15:00,145.738,145.745,145.627,145.627,1360999994.0
2006-07-11 12:30:00,145.622,145.648,145.585,145.648,1377399996.0
2006-07-11 12:45:00,145.66,145.738,145.645,145.709,1480400006.0
2006-07-11 13:00:00,145.711,145.795,145.698,145.791,1108400002.0
2006-07-11 13:15:00,145.781,145.781,145.704,145.759,1202100003.0
2006-07-11 13:30:00,145.762,145.802,145.738,145.763,1226200001.0
2006-07-11 13:45:00,145.764,145.795,145.729,145.785,1091200000.0
2006-07-11 14:00:00,145.785,145.785,145.662,145.662,1369899997.0
2006-07-11 14:15:00,145.655,145.664,145.589,145.611,1146400005.0
2006-07-11 14:30:00,145.6,145.622,145.559,145.609,1642499996.0
2006-07-11 14:45:00,145.605,145.682,145.582,145.66,1441199998.0
2006-07-11 15:00:00,145.672,145.809,145.642,145.772,1466999994.0
2006-07-11 15:15:00,145.752,145.82,145.721,145.795,1517400000.0
2006-07-11 15:30:00,145.802,145.818,145.674,145.695,1914699999.0
2006-07-11 15:45:00,145.693,145.7,145.63,145.637,1359999994.0
2006-07-11 16:00:00,145.644,145.733,145.644,145.704,1401900003.0
2006-07-11 16:15:00,145.706,145.738,145.633,145.638,1513000001.0
2006-07-11 16:30:00,145.65,145.678,145.615,145.655,1381600000.0
2006-07-11 16:45:00,145.664,145.727,145.62,145.665,1370800005.0
2006-07-11 17:00:00,145.676,145.683,145.562,145.584,1628099998.0
2006-07-11 17:15:00,145.588,145.593,145.491,145.512,1616799997.0
2006-07-11 17:30:00,145.516,145.612,145.516,145.612,1118100002.0
2006-07-11 17:45:00,145.612,145.672,145.561,145.562,1134799994.0
2006-07-11 18:00:00,145.56,145.603,145.56,145.572,17612599979.0
2006-07-11 18:15:00,145.57,145.615,145.554,145.573,16031599970.0
2006-07-11 18:30:00,145.562,145.73,145.559,145.655,10871599986.0
2006-07-11 18:45:00,145.649,145.655,145.599,145.637,9509699984.0
2006-07-11 19:00:00,145.633,145.688,145.61,145.654,7246499999.0
2006-07-11 19:15:00,145.652,145.77,145.649,145.727,8441499970.0
2006-07-11 19:30:00,145.728,145.778,145.707,145.756,9060500008.0
2006-07-11 19:45:00,145.748,145.811,145.742,145.756,6207399979.0
2006-07-11 20:00:00,145.759,145.759,145.632,145.674,6572599997.0
2006-07-11 20:15:00,145.679,145.719,145.655,145.708,7739199984.0
2006-07-11 20:30:00,145.707,145.792,145.676,145.712,10649199992.0
2006-07-11 20:45:00,145.718,145.763,145.7,145.743,10903599987.0
2006-07-11 21:00:00,145.753,145.765,145.715,145.742,8536599981.0
2006-07-11 21:15:00,145.745,145.833,145.739,145.819,8841199973.0
2006-07-11 21:30:00,145.817,145.829,145.776,145.811,3976699995.0
2006-07-11 21:45:00,145.813,145.821,145.718,145.766,2519599996.0
2006-07-11 22:00:00,145.762,145.906,145.739,145.876,2715899993.0
2006-07-11 22:15:00,145.866,145.901,145.851,145.859,2813799980.0
2006-07-11 22:30:00,145.864,145.915,145.862,145.887,3274899993.0
2006-07-11 22:45:00,145.884,145.944,145.875,145.92,2517999984.0
2006-07-11 23:00:00,145.94,145.94,145.851,145.908,1637299997.0
2006-07-11 23:15:00,145.906,145.936,145.875,145.895,1527200001.0
2006-07-11 23:30:00,145.893,145.916,145.885,145.892,1324300005.0
2006-07-11 23:45:00,145.89,145.89,145.867,145.888,1117699997.0
2006-07-12 00:00:00,145.872,145.897,145.852,145.863,1251600003.0
2006-07-12 00:15:00,145.87,145.87,145.748,145.825,1426699994.0
2006-07-12 00:30:00,145.823,145.893,145.808,145.893,1451099995.0
2006-07-12 00:45:00,145.899,145.96,145.877,145.942,1731999996.0
2006-07-12 01:00:00,145.936,145.95,145.869,145.919,1271599995.0
2006-07-12 01:15:00,145.928,145.982,145.915,145.945,1381000001.0
2006-07-12 01:30:00,145.95,145.962,145.829,145.848,1410299997.0
2006-07-12 01:45:00,145.846,145.852,145.806,145.827,1239599994.0
2006-07-12 02:00:00,145.819,145.821,145.757,145.807,1399299998.0
2006-07-12 02:15:00,145.823,145.847,145.797,145.827,1187499993.0
2006-07-12 02:30:00,145.826,145.864,145.82,145.83,1651600003.0
2006-07-12 02:45:00,145.828,145.859,145.772,145.779,1279799999.0
2006-07-12 03:00:00,145.801,145.857,145.786,145.814,1387700000.0
2006-07-12 03:15:00,145.817,145.927,145.816,145.893,1431499994.0
2006-07-12 03:30:00,145.887,145.947,145.886,145.9,1338199995.0
2006-07-12 03:45:00,145.903,145.994,145.871,145.964,1318600001.0
2006-07-12 04:00:00,145.951,145.981,145.935,145.965,1465699999.0
2006-07-12 04:15:00,145.961,145.963,145.903,145.925,1317500003.0
2006-07-12 04:30:00,145.935,145.935,145.891,145.903,1124199998.0
2006-07-12 04:45:00,145.903,145.917,145.896,145.914,1159799990.0
2006-07-12 05:00:00,145.915,145.953,145.904,145.937,1210099997.0
2006-07-12 05:15:00,145.938,145.938,145.877,145.89,1273499997.0
2006-07-12 05:30:00,145.884,145.922,145.877,145.891,1123600005.0
2006-07-12 05:45:00,145.89,145.902,145.847,145.892,1228899997.0
2006-07-12 06:00:00,145.887,145.914,145.887,145.903,1334199996.0
2006-07-12 06:15:00,145.905,145.905,145.858,145.862,1022099996.0
2006-07-12 06:30:00,145.86,145.934,145.853,145.923,1105100001.0
2006-07-12 06:45:00,145.93,145.953,145.89,145.918,1392899999.0
2006-07-12 07:00:00,145.924,145.936,145.91,145.935,1199499998.0
2006-07-12 07:15:00,145.923,146.004,145.92,145.99,1235299995.0
2006-07-12 07:30:00,145.986,146.024,145.964,145.981,1358599993.0
2006-07-12 07:45:00,145.975,146.0,145.957,145.983,1237199998.0
2006-07-12 08:00:00,145.975,146.074,145.971,146.046,1546000002.0
2006-07-12 08:15:00,146.037,146.115,146.032,146.052,1595800008.0
2006-07-12 08:30:00,146.048,146.068,146.005,146.053,1285799997.0
2006-07-12 08:45:00,146.057,146.057,145.931,145.937,1529399995.0
2006-07-12 09:00:00,145.933,145.977,145.889,145.944,1452300003.0
2006-07-12 09:15:00,145.943,146.021,145.922,146.0,1690399990.0
2006-07-12 09:30:00,146.006,146.006,145.94,145.955,1217700003.0
2006-07-12 09:45:00,145.953,146.118,145.945,146.068,1156599999.0
2006-07-12 10:00:00,146.062,146.188,146.056,146.14,1297699995.0
2006-07-12 10:15:00,146.128,146.315,146.114,146.191,1419599992.0
2006-07-12 10:30:00,146.196,146.24,146.057,146.085,1525099993.0
2006-07-12 10:45:00,146.087,146.188,146.043,146.148,1132899997.0
2006-07-12 11:00:00,146.157,146.182,146.125,146.13,1281199992.0
2006-07-12 11:15:00,146.112,146.189,146.105,146.106,1530300003.0
2006-07-12 11:30:00,146.112,146.166,146.098,146.166,1627899998.0
2006-07-12 11:45:00,146.167,146.265,146.143,146.238,1498199991.0
2006-07-12 12:00:00,146.228,146.253,146.143,146.195,1745499995.0
2006-07-12 12:15:00,146.212,146.263,146.182,146.19,1568199992.0
2006-07-12 12:30:00,146.192,146.267,146.163,146.233,1448100001.0
2006-07-12 12:45:00,146.243,146.287,146.197,146.251,1456999996.0
2006-07-12 13:00:00,146.271,146.367,146.271,146.35,1147200003.0
2006-07-12 13:15:00,146.347,146.483,146.347,146.441,1429299993.0
2006-07-12 13:30:00,146.455,146.525,146.414,146.511,1400900001.0
2006-07-12 13:45:00,146.509,146.58,146.476,146.476,1538500005.0
2006-07-12 14:00:00,146.479,146.566,146.465,146.538,1474599994.0
2006-07-12 14:15:00,146.536,146.663,146.536,146.591,1640099999.0
2006-07-12 14:30:00,146.573,146.659,146.472,146.572,1484499995.0
2006-07-12 14:45:00,146.571,146.644,146.534,146.627,1665199996.0
2006-07-12 15:00:00,146.637,146.646,146.542,146.547,1750199997.0
2006-07-12 15:15:00,146.54,146.624,146.514,146.62,1346600000.0
2006-07-12 15:30:00,146.618,146.633,146.586,146.587,1440300003.0
2006-07-12 15:45:00,146.585,146.686,146.425,146.556,1397899996.0
2006-07-12 16:00:00,146.567,146.731,146.554,146.719,1617999994.0
2006-07-12 16:15:00,146.704,146.749,146.628,146.682,1610899993.0
2006-07-12 16:30:00,146.687,146.751,146.627,146.71,1461599998.0
2006-07-12 16:45:00,146.717,146.725,146.618,146.631,1441699992.0
2006-07-12 17:00:00,146.629,146.653,146.607,146.612,1520799993.0
2006-07-12 17:15:00,146.596,146.625,146.553,146.613,1181100001.0
2006-07-12 17:30:00,146.618,146.662,146.607,146.619,1365500003.0
2006-07-12 17:45:00,146.614,146.682,146.598,146.632,1270899999.0
2006-07-12 18:00:00,146.618,146.701,146.597,146.63,20155499955.0
2006-07-12 18:15:00,146.63,146.68,146.591,146.649,15934899991.0
2006-07-12 18:30:00,146.645,146.681,146.558,146.573,11533399989.0
2006-07-12 18:45:00,146.572,146.669,146.561,146.648,9491499976.0
2006-07-12 19:00:00,146.646,146.71,146.628,146.674,7260599976.0
2006-07-12 19:15:00,146.671,146.706,146.635,146.648,9069899977.0
2006-07-12 19:30:00,146.651,146.691,146.626,146.659,8865299961.0
2006-07-12 19:45:00,146.667,146.72,146.649,146.703,6662299999.0
2006-07-12 20:00:00,146.71,146.732,146.671,146.696,6453900001.0
2006-07-12 20:15:00,146.702,146.704,146.635,146.674,7553199984.0
2006-07-12 20:30:00,146.672,146.699,146.637,146.682,10378999988.0
2006-07-12 20:45:00,146.693,146.729,146.67,146.72,11308099983.0
2006-07-12 21:00:00,146.718,146.727,146.68,146.712,9012600006.0
2006-07-12 21:15:00,146.713,146.732,146.665,146.67,9007099986.0
2006-07-12 21:30:00,146.667,146.696,146.648,146.656,3857400011.0
2006-07-12 21:45:00,146.662,146.677,146.65,146.661,2473399990.0
2006-07-12 22:00:00,146.664,146.728,146.664,146.673,2770200005.0
2006-07-12 22:15:00,146.673,146.705,146.63,146.699,2871399995.0
2006-07-12 22:30:00,146.692,146.716,146.652,146.678,3257399988.0
2006-07-12 22:45:00,146.688,146.724,146.663,146.69,2519499997.0
2006-07-12 23:00:00,146.71,146.713,146.598,146.645,1627399988.0
2006-07-12 23:15:00,146.658,146.69,146.586,146.678,1599799995.0
2006-07-12 23:30:00,146.677,146.698,146.638,146.671,1069799991.0
2006-07-12 23:45:00,146.669,146.706,146.627,146.635,1025999998.0
2006-07-13 00:00:00,146.622,146.662,146.607,146.62,1088000002.0
2006-07-13 00:15:00,146.628,146.632,146.595,146.621,1384299994.0
2006-07-13 00:30:00,146.627,146.652,146.625,146.642,1411300002.0
2006-07-13 00:45:00,146.647,146.649,146.533,146.587,1462500002.0
2006-07-13 01:00:00,146.581,146.619,146.552,146.577,1775199994.0
2006-07-13 01:15:00,146.586,146.62,146.536,146.561,1605199999.0
2006-07-13 01:30:00,146.558,146.614,146.539,146.587,1630999996.0
2006-07-13 01:45:00,146.576,146.583,146.438,146.463,1725300000.0
2006-07-13 02:00:00,146.467,146.555,146.465,146.539,1277200002.0
2006-07-13 02:15:00,146.55,146.585,146.498,146.51,1326899997.0
2006-07-13 02:30:00,146.504,146.557,146.497,146.531,1294200003.0
2006-07-13 02:45:00,146.535,146.602,146.514,146.582,1411299996.0
2006-07-13 03:00:00,146.592,146.675,146.592,146.661,1525499995.0
2006-07-13 03:15:00,146.67,146.67,146.592,146.61,1689400009.0
2006-07-13 03:30:00,146.609,146.626,146.552,146.555,1500600003.0
2006-07-13 03:45:00,146.558,146.648,146.551,146.64,1269300002.0
2006-07-13 04:00:00,146.62,146.65,146.565,146.584,1314899994.0
2006-07-13 04:15:00,146.574,146.611,146.534,146.551,1367299996.0
2006-07-13 04:30:00,146.564,146.57,146.497,146.56,1252199999.0
2006-07-13 04:45:00,146.572,146.594,146.543,146.543,1138699997.0
2006-07-13 05:00:00,146.54,146.567,146.515,146.53,1279900000.0
2006-07-13 05:15:00,146.544,146.549,146.501,146.531,1442799998.0
2006-07-13 05:30:00,146.534,146.564,146.512,146.555,1096300003.0
2006-07-13 05:45:00,146.555,146.613,146.54,146.613,1464599984.0
2006-07-13 06:00:00,146.613,146.628,146.585,146.622,1617700007.0
2006-07-13 06:15:00,146.626,146.668,146.598,146.605,1151500003.0
2006-07-13 06:30:00,146.601,146.671,146.572,146.666,1430599995.0
2006-07-13 06:45:00,146.673,146.762,146.648,146.75,1469099994.0
2006-07-13 07:00:00,146.759,146.809,146.751,146.77,1274899998.0
2006-07-13 07:15:00,146.759,146.778,146.707,146.735,1213800006.0
2006-07-13 07:30:00,146.737,146.737,146.696,146.721,1219800000.0
2006-07-13 07:45:00,146.715,146.755,146.704,146.71,923699996.0
2006-07-13 08:00:00,146.706,146.706,146.655,146.67,1178800003.0
2006-07-13 08:15:00,146.68,146.712,146.656,146.678,1425699989.0
2006-07-13 08:30:00,146.68,146.689,146.579,146.634,1465700001.0
2006-07-13 08:45:00,146.637,146.675,146.585,146.67,1536500000.0
2006-07-13 09:00:00,146.674,146.762,146.67,146.744,1420399995.0
2006-07-13 09:15:00,146.742,146.775,146.644,146.665,1389399998.0
2006-07-13 09:30:00,146.674,146.733,146.51,146.51,1521199999.0
2006-07-13 09:45:00,146.514,146.554,146.416,146.421,1273799996.0
2006-07-13 10:00:00,146.408,146.441,146.335,146.39,1459700003.0
2006-07-13 10:15:00,146.388,146.411,146.315,146.354,1680099984.0
2006-07-13 10:30:00,146.353,146.429,146.341,146.409,1442200002.0
2006-07-13 10:45:00,146.413,146.465,146.389,146.419,1449599999.0
2006-07-13 11:00:00,146.419,146.419,146.255,146.345,1713399991.0
2006-07-13 11:15:00,146.329,146.41,146.328,146.385,1376499990.0
2006-07-13 11:30:00,146.39,146.4,146.344,146.37,1481200005.0
2006-07-13 11:45:00,146.371,146.398,146.276,146.398,1452500003.0
2006-07-13 12:00:00,146.396,146.441,146.333,146.421,1516000008.0
2006-07-13 12:15:00,146.417,146.432,146.389,146.395,1346399995.0
2006-07-13 12:30:00,146.397,146.43,146.382,146.41,1246999996.0
2006-07-13 12:45:00,146.419,146.434,146.383,146.413,1411600005.0
2006-07-13 13:00:00,146.401,146.437,146.39,146.415,1547400003.0
2006-07-13 13:15:00,146.409,146.513,146.404,146.485,1162500004.0
2006-07-13 13:30:00,146.488,146.496,146.414,146.426,1478600003.0
2006-07-13 13:45:00,146.43,146.456,146.393,146.428,1249199990.0
2006-07-13 14:00:00,146.428,146.428,146.294,146.295,1419499995.0
2006-07-13 14:15:00,146.295,146.34,146.279,146.337,1397800004.0
2006-07-13 14:30:00,146.361,146.412,146.321,146.38,1685899999.0
2006-07-13 14:45:00,146.374,146.42,146.351,146.389,1283000003.0
2006-07-13 15:00:00,146.407,146.409,146.311,146.324,1694699997.0
2006-07-13 15:15:00,146.31,146.473,146.291,146.463,1782599988.0
2006-07-13 15:30:00,146.451,146.451,146.353,146.383,1325400001.0
2006-07-13 15:45:00,146.396,146.425,146.346,146.377,1599400004.0
2006-07-13 16:00:00,146.392,146.448,146.356,146.387,1572299990.0
2006-07-13 16:15:00,146.39,146.417,146.319,146.322,1316500002.0
2006-07-13 16:30:00,146.334,146.347,146.254,146.268,1465600002.0
2006-07-13 16:45:00,146.283,146.331,146.247,146.294,1420599990.0
2006-07-13 17:00:00,146.273,146.313,146.209,146.313,1663199998.0
2006-07-13 17:15:00,146.317,146.325,146.22,146.23,1463099992.0
2006-07-13 17:30:00,146.238,146.302,146.218,146.295,1176599998.0
2006-07-13 17:45:00,146.289,146.327,146.27,146.298,1285799997.0
2006-07-13 18:00:00,146.3,146.306,146.176,146.27,19178299950.0
2006-07-13 18:15:00,146.275,146.305,146.248,146.292,15276699967.0
2006-07-13 18:30:00,146.29,146.321,146.261,146.3,10590499984.0
2006-07-13 18:45:00,146.302,146.36,146.297,146.357,9042499996.0
2006-07-13 19:00:00,146.353,146.411,146.301,146.325,8449199995.0
2006-07-13 19:15:00,146.323,146.364,146.282,146.325,8773399990.0
2006-07-13 19:30:00,146.333,146.38,146.318,146.357,8508399985.0
2006-07-13 19:45:00,146.353,146.359,146.211,146.243,5950999982.0
2006-07-13 20:00:00,146.24,146.25,146.179,146.228,6264099988.0
2006-07-13 20:15:00,146.236,146.308,146.215,146.292,7536900001.0
2006-07-13 20:30:00,146.287,146.326,146.247,146.294,11225999992.0
2006-07-13 20:45:00,146.296,146.398,146.269,146.351,10963599990.0
2006-07-13 21:00:00,146.356,146.434,146.344,146.42,8479699976.0
2006-07-13 21:15:00,146.419,146.445,146.378,146.407,8678500004.0
2006-07-13 21:30:00,146.407,146.435,146.386,146.406,3824799998.0
2006-07-13 21:45:00,146.407,146.419,146.347,146.36,2371299998.0
2006-07-13 22:00:00,146.36,146.432,146.354,146.428,3498599986.0
2006-07-13 22:15:00,146.431,146.443,146.387,146.412,2411299995.0
2006-07-13 22:30:00,146.407,146.462,146.405,146.454,3475200004.0
2006-07-13 22:45:00,146.46,146.48,146.424,146.441,2437000003.0
2006-07-13 23:00:00,146.46,146.46,146.312,146.373,1668100003.0
2006-07-13 23:15:00,146.35,146.475,146.337,146.475,1945300003.0
2006-07-13 23:30:00,146.472,146.472,146.43,146.446,1150999997.0
2006-07-13 23:45:00,146.445,146.472,146.414,146.453,1202699989.0
2006-07-14 00:00:00,146.441,146.476,146.43,146.435,1104499997.0
2006-07-14 00:15:00,146.442,146.451,146.386,146.398,1278900005.0
2006-07-14 00:30:00,146.395,146.435,146.391,146.428,1326800003.0
2006-07-14 00:45:00,146.436,146.464,146.416,146.433,1127400001.0
2006-07-14 01:00:00,146.427,146.472,146.415,146.439,1270099992.0
2006-07-14 01:15:00,146.453,146.459,146.417,146.435,1385499997.0
2006-07-14 01:30:00,146.428,146.446,146.41,146.44,1321599995.0
2006-07-14 01:45:00,146.441,146.481,146.439,146.471,1399300000.0
2006-07-14 02:00:00,146.472,146.486,146.444,146.472,1328799986.0
2006-07-14 02:15:00,146.487,146.496,146.44,146.458,1138099989.0
2006-07-14 02:30:00,146.451,146.468,146.421,146.465,1440499995.0
2006-07-14 02:45:00,146.469,146.507,146.456,146.47,1479599997.0
2006-07-14 03:00:00,146.483,146.483,146.395,146.475,1257699998.0
2006-07-14 03:15:00,146.469,146.772,146.458,146.674,1585399992.0
2006-07-14 03:30:00,146.646,146.915,146.62,146.795,1413599998.0
2006-07-14 03:45:00,146.769,146.835,146.705,146.748,1489700005.0
2006-07-14 04:00:00,146.739,146.782,146.736,146.781,1991199998.0
2006-07-14 04:15:00,146.785,146.805,146.757,146.783,1393200007.0
2006-07-14 04:30:00,146.791,146.9,146.761,146.878,1132199999.0
2006-07-14 04:45:00,146.884,146.902,146.805,146.86,1080100002.0
2006-07-14 05:00:00,146.849,146.868,146.793,146.855,1218500004.0
2006-07-14 05:15:00,146.862,146.87,146.781,146.82,1357699990.0
2006-07-14 05:30:00,146.807,146.858,146.774,146.842,1420699998.0
2006-07-14 05:45:00,146.853,147.134,146.843,146.919,1492999996.0
2006-07-14 06:00:00,146.918,146.936,146.786,146.815,1508000000.0
2006-07-14 06:15:00,146.813,146.868,146.419,146.713,1455300005.0
2006-07-14 06:30:00,146.739,146.916,146.22,146.22,1405399996.0
2006-07-14 06:45:00,146.225,146.828,146.215,146.735,1551800000.0
2006-07-14 07:00:00,146.745,146.878,146.215,146.849,1378399997.0
2006-07-14 07:15:00,146.917,146.99,146.866,146.916,1507799990.0
2006-07-14 07:30:00,146.903,147.044,146.884,147.013,1471799989.0
2006-07-14 07:45:00,147.004,147.128,146.999,147.023,1503899996.0
2006-07-14 08:00:00,147.015,147.11,146.915,146.952,1484099992.0
2006-07-14 08:15:00,146.96,147.118,146.83,146.83,1573300006.0
2006-07-14 08:30:00,146.807,146.883,146.804,146.828,1774899985.0
2006-07-14 08:45:00,146.826,146.918,146.809,146.854,1439099992.0
2006-07-14 09:00:00,146.865,146.904,146.741,146.753,1308099997.0
2006-07-14 09:15:00,146.736,146.743,146.631,146.733,1322799994.0
2006-07-14 09:30:00,146.75,146.81,146.733,146.745,1135599991.0
2006-07-14 09:45:00,146.746,146.831,146.517,146.591,1484399995.0
2006-07-14 10:00:00,146.594,146.674,146.533,146.651,1438699998.0
2006-07-14 10:15:00,146.636,146.669,146.586,146.611,1614499985.0
2006-07-14 10:30:00,146.604,146.627,146.552,146.574,1298299995.0
2006-07-14 10:45:00,146.588,146.765,146.588,146.734,1556199994.0
2006-07-14 11:00:00,146.735,146.738,146.689,146.725,1515100001.0
2006-07-14 11:15:00,146.719,146.83,146.714,146.745,1543900008.0
2006-07-14 11:30:00,146.738,146.749,146.655,146.678,1238699997.0
2006-07-14 11:45:00,146.67,146.68,146.604,146.641,1416699997.0
2006-07-14 12:00:00,146.643,146.689,146.612,146.621,1236800002.0
2006-07-14 12:15:00,146.62,146.742,146.62,146.715,1199500001.0
2006-07-14 12:30:00,146.714,146.788,146.696,146.767,1480399996.0
2006-07-14 12:45:00,146.775,146.775,146.7,146.746,1408700005.0
2006-07-14 13:00:00,146.747,146.763,146.622,146.665,1380600005.0
2006-07-14 13:15:00,146.659,146.729,146.659,146.712,1534900005.0
2006-07-14 13:30:00,146.72,146.798,146.677,146.778,1498200002.0
2006-07-14 13:45:00,146.782,146.782,146.696,146.737,1310500001.0
2006-07-14 14:00:00,146.743,146.893,146.724,146.803,1610099999.0
2006-07-14 14:15:00,146.798,146.884,146.784,146.844,1328299990.0
2006-07-14 14:30:00,146.836,146.924,146.766,146.914,1684300003.0
2006-07-14 14:45:00,146.902,146.907,146.809,146.81,1196100005.0
2006-07-14 15:00:00,146.817,147.045,146.806,146.971,1350799996.0
2006-07-14 15:15:00,146.955,146.972,146.878,146.954,1505300000.0
2006-07-14 15:30:00,146.947,146.974,146.906,146.96,1444199995.0
2006-07-14 15:45:00,146.969,146.998,146.908,146.984,1335799998.0
2006-07-14 16:00:00,146.974,147.038,146.924,147.032,1423199995.0
2006-07-14 16:15:00,147.028,147.079,146.994,147.075,1318099996.0
2006-07-14 16:30:00,147.084,147.086,146.982,146.997,1428399993.0
2006-07-14 16:45:00,146.996,147.005,146.929,146.965,1477799989.0
2006-07-14 17:00:00,146.963,147.126,146.942,147.126,1210900000.0
2006-07-14 17:15:00,147.123,147.154,147.106,147.136,1322799995.0
2006-07-14 17:30:00,147.131,147.165,147.079,147.09,1278399998.0
2006-07-14 17:45:00,147.086,147.093,147.031,147.04,1468799995.0
2006-07-14 18:00:00,147.035,147.105,147.035,147.055,19974199982.0
2006-07-14 18:15:00,147.056,147.056,146.997,147.035,16210899940.0
2006-07-14 18:30:00,147.033,147.053,147.005,147.046,11524399977.0
2006-07-14 18:45:00,147.045,147.078,147.034,147.052,9543899997.0
2006-07-14 19:00:00,147.05,147.077,146.967,146.988,7207999998.0
2006-07-14 19:15:00,146.985,147.048,146.954,146.964,8611700000.0
2006-07-14 19:30:00,146.966,146.98,146.913,146.94,8851799996.0
2006-07-14 19:45:00,146.94,146.944,146.875,146.896,6503399972.0
2006-07-14 20:00:00,146.9,146.9,146.85,146.865,6694299990.0
2006-07-14 20:15:00,146.867,146.867,146.805,146.819,7414300002.0
2006-07-14 20:30:00,146.818,146.882,146.815,146.868,11055599999.0
2006-07-14 20:45:00,146.878,146.894,146.821,146.885,11320400014.0
2006-07-14 21:00:00,146.884,146.939,146.848,146.936,8453899998.0
2006-07-14 21:15:00,146.93,146.986,146.898,146.975,7771300005.0
2006-07-14 21:30:00,146.972,147.018,146.935,146.947,4070800004.0
2006-07-14 21:45:00,146.948,146.972,146.912,146.972,2670599998.0
2006-07-14 22:00:00,146.974,146.999,146.941,146.958,2850399999.0
2006-07-14 22:15:00,146.959,146.972,146.888,146.904,2499800002.0
2006-07-14 22:30:00,146.903,146.908,146.858,146.87,3542499992.0
2006-07-14 22:45:00,146.873,146.995,146.839,146.865,2392199994.0
2006-07-16 23:00:00,146.922,147.02,146.922,146.957,1494699991.0
2006-07-16 23:15:00,146.97,147.053,146.937,147.035,1720099997.0
2006-07-16 23:30:00,147.02,147.045,146.909,146.971,1432700009.0
2006-07-16 23:45:00,146.97,146.974,146.902,146.925,1469699992.0
2006-07-17 00:00:00,146.912,146.925,146.892,146.915,1095500009.0
2006-07-17 00:15:00,146.923,146.929,146.881,146.919,1407799992.0
2006-07-17 00:30:00,146.92,146.943,146.885,146.938,1204399993.0
2006-07-17 00:45:00,146.933,146.933,146.833,146.833,1171399992.0
2006-07-17 01:00:00,146.823,146.9,146.823,146.872,1819799998.0
2006-07-17 01:15:00,146.887,146.887,146.806,146.811,1425599999.0
2006-07-17 01:30:00,146.805,146.911,146.794,146.895,1498200001.0
2006-07-17 01:45:00,146.888,146.919,146.869,146.902,1419100003.0
2006-07-17 02:00:00,146.901,146.923,146.816,146.851,1273299998.0
2006-07-17 02:15:00,146.862,146.863,146.826,146.85,1338699993.0
2006-07-17 02:30:00,146.848,146.853,146.774,146.781,1276800011.0
2006-07-17 02:45:00,146.783,146.815,146.732,146.801,1236500002.0
2006-07-17 03:00:00,146.812,146.85,146.793,146.847,1383599994.0
2006-07-17 03:15:00,146.847,146.857,146.828,146.845,1501499999.0
2006-07-17 03:30:00,146.84,146.881,146.837,146.861,990600003.0
2006-07-17 03:45:00,146.864,146.875,146.816,146.865,1219599998.0
2006-07-17 04:00:00,146.864,146.908,146.859,146.889,1221899999.0
2006-07-17 04:15:00,146.889,146.89,146.839,146.865,1162400000.0
2006-07-17 04:30:00,146.871,146.871,146.82,146.833,1520799995.0
2006-07-17 04:45:00,146.833,146.843,146.803,146.82,996800001.0
2006-07-17 05:00:00,146.818,146.834,146.771,146.797,1056199995.0
2006-07-17 05:15:00,146.798,146.842,146.779,146.842,1336899997.0
2006-07-17 05:30:00,146.835,146.867,146.795,146.857,1377300009.0
2006-07-17 05:45:00,146.853,146.87,146.83,146.847,1124100000.0
2006-07-17 06:00:00,146.845,146.866,146.816,146.866,1249800001.0
2006-07-17 06:15:00,146.876,146.893,146.82,146.889,1154399992.0
2006-07-17 06:30:00,146.889,146.889,146.825,146.88,1353900002.0
2006-07-17 06:45:00,146.883,146.917,146.874,146.9,1174199990.0
2006-07-17 07:00:00,146.905,146.922,146.877,146.906,1526499993.0
2006-07-17 07:15:00,146.91,146.937,146.884,146.931,1203999990.0
2006-07-17 07:30:00,146.925,147.01,146.922,146.947,1211399999.0
2006-07-17 07:45:00,146.943,147.044,146.943,147.02,1010399997.0
2006-07-17 08:00:00,147.013,147.055,146.932,147.025,1554499991.0
2006-07-17 08:15:00,147.018,147.103,147.018,147.057,1246099997.0
2006-07-17 08:30:00,147.055,147.067,146.975,147.033,1597100000.0
2006-07-17 08:45:00,147.035,147.043,146.917,146.934,1768599987.0
2006-07-17 09:00:00,146.927,146.962,146.897,146.951,1363700004.0
2006-07-17 09:15:00,146.948,147.047,146.939,147.005,1316999996.0
2006-07-17 09:30:00,147.001,147.02,146.945,146.945,1271199996.0
2006-07-17 09:45:00,146.951,147.127,146.928,147.113,1205200001.0
2006-07-17 10:00:00,147.099,147.099,146.834,146.869,1464200007.0
2006-07-17 10:15:00,146.814,146.838,146.685,146.715,1698100006.0
2006-07-17 10:30:00,146.72,146.776,146.692,146.718,1380299996.0
2006-07-17 10:45:00,146.708,146.792,146.697,146.73,1432100001.0
2006-07-17 11:00:00,146.726,146.767,146.686,146.754,1351899999.0
2006-07-17 11:15:00,146.755,146.761,146.594,146.597,1270299998.0
2006-07-17 11:30:00,146.579,146.579,146.468,146.505,1577399989.0
2006-07-17 11:45:00,146.516,146.619,146.516,146.587,1527400001.0
2006-07-17 12:00:00,146.582,146.834,146.582,146.823,1394899999.0
2006-07-17 12:15:00,146.812,146.851,146.67,146.767,1389600003.0
2006-07-17 12:30:00,146.767,146.862,146.748,146.79,1360399994.0
2006-07-17 12:45:00,146.796,146.823,146.723,146.802,1263399999.0
2006-07-17 13:00:00,146.811,146.811,146.627,146.637,1305299995.0
2006-07-17 13:15:00,146.639,146.71,146.624,146.66,1586100000.0
2006-07-17 13:30:00,146.665,146.701,146.641,146.667,1143000003.0
2006-07-17 13:45:00,146.673,146.702,146.612,146.631,1381899991.0
2006-07-17 14:00:00,146.639,146.668,146.589,146.634,1651000005.0
2006-07-17 14:15:00,146.631,146.747,146.625,146.747,1484399994.0
2006-07-17 14:30:00,146.731,146.749,146.611,146.683,1530799998.0
2006-07-17 14:45:00,146.68,146.738,146.633,146.737,1374900000.0
2006-07-17 15:00:00,146.737,146.744,146.589,146.622,1659800012.0
2006-07-17 15:15:00,146.644,146.804,146.589,146.784,1402200003.0
2006-07-17 15:30:00,146.787,146.803,146.7,146.721,1343399995.0
2006-07-17 15:45:00,146.725,146.778,146.683,146.728,1277399990.0
2006-07-17 16:00:00,146.739,146.858,146.738,146.855,1295099994.0
2006-07-17 16:15:00,146.857,146.894,146.728,146.735,1490100001.0
2006-07-17 16:30:00,146.742,146.805,146.7,146.76,1565899982.0
2006-07-17 16:45:00,146.764,146.772,146.589,146.592,1289700007.0
2006-07-17 17:00:00,146.615,146.692,146.602,146.625,1655000007.0
2006-07-17 17:15:00,146.621,146.651,146.585,146.6,1498799993.0
2006-07-17 17:30:00,146.606,146.625,146.543,146.555,1553599991.0
2006-07-17 17:45:00,146.554,146.674,146.548,146.66,1281900003.0
2006-07-17 18:00:00,146.667,146.777,146.657,146.747,19889099973.0
2006-07-17 18:15:00,146.751,146.82,146.739,146.794,15506599967.0
2006-07-17 18:30:00,146.793,146.806,146.763,146.777,11048300014.0
2006-07-17 18:45:00,146.778,146.785,146.727,146.742,8414100002.0
2006-07-17 19:00:00,146.741,146.753,146.701,146.702,7507800014.0
2006-07-17 19:15:00,146.694,146.728,146.668,146.705,8431199995.0
2006-07-17 19:30:00,146.705,146.719,146.645,146.654,8823299999.0
2006-07-17 19:45:00,146.65,146.679,146.6,146.655,6313799997.0
2006-07-17 20:00:00,146.662,146.679,146.613,146.638,6784099990.0
2006-07-17 20:15:00,146.646,146.661,146.609,146.633,7847799989.0
2006-07-17 20:30:00,146.64,146.675,146.615,146.67,11159199998.0
2006-07-17 20:45:00,146.675,146.753,146.66,146.748,10986800020.0
2006-07-17 21:00:00,146.75,146.784,146.722,146.767,8490099972.0
2006-07-17 21:15:00,146.77,146.784,146.709,146.725,8079899990.0
2006-07-17 21:30:00,146.722,146.739,146.681,146.693,4124900004.0
2006-07-17 21:45:00,146.696,146.754,146.696,146.721,2408599988.0
2006-07-17 22:00:00,146.72,146.725,146.686,146.695,2929699997.0
2006-07-17 22:15:00,146.698,146.714,146.679,146.709,2749299998.0
2006-07-17 22:30:00,146.702,146.72,146.625,146.648,3418099996.0
2006-07-17 22:45:00,146.643,146.747,146.625,146.725,2565800001.0
2006-07-17 23:00:00,146.74,146.74,146.631,146.66,1233800000.0
2006-07-17 23:15:00,146.661,146.72,146.627,146.687,1520099996.0
2006-07-17 23:30:00,146.69,146.69,146.556,146.632,1488799996.0
2006-07-17 23:45:00,146.625,146.638,146.539,146.612,1327899996.0
2006-07-18 00:00:00,146.603,146.627,146.574,146.595,1328399995.0
2006-07-18 00:15:00,146.594,146.598,146.501,146.509,1431499995.0
2006-07-18 00:30:00,146.508,146.525,146.468,146.497,1190599991.0
2006-07-18 00:45:00,146.504,146.531,146.486,146.519,1486899991.0
2006-07-18 01:00:00,146.522,146.545,146.502,146.527,1433700005.0
2006-07-18 01:15:00,146.533,146.533,146.429,146.433,1829999998.0
2006-07-18 01:30:00,146.434,146.51,146.432,146.478,1610099996.0
2006-07-18 01:45:00,146.476,146.476,146.399,146.409,1309699998.0
2006-07-18 02:00:00,146.41,146.433,146.378,146.405,1297800004.0
2006-07-18 02:15:00,146.411,146.476,146.405,146.427,1453700004.0
2006-07-18 02:30:00,146.425,146.448,146.407,146.445,1343399996.0
2006-07-18 02:45:00,146.449,146.493,146.433,146.452,1349699992.0
2006-07-18 03:00:00,146.452,146.508,146.452,146.498,1689400002.0
2006-07-18 03:15:00,146.498,146.512,146.453,146.47,1643800005.0
2006-07-18 03:30:00,146.472,146.509,146.401,146.404,1382899997.0
2006-07-18 03:45:00,146.413,146.449,146.381,146.435,1032899997.0
2006-07-18 04:00:00,146.429,146.431,146.402,146.423,1424000001.0
2006-07-18 04:15:00,146.412,146.449,146.407,146.444,1226800001.0
2006-07-18 04:30:00,146.443,146.444,146.398,146.423,1104099999.0
2006-07-18 04:45:00,146.413,146.435,146.38,146.415,1238999999.0
2006-07-18 05:00:00,146.415,146.474,146.413,146.463,1318299997.0
2006-07-18 05:15:00,146.465,146.487,146.43,146.466,1636100006.0
2006-07-18 05:30:00,146.467,146.517,146.46,146.517,1197600000.0
2006-07-18 05:45:00,146.518,146.576,146.512,146.573,1252800003.0
2006-07-18 06:00:00,146.564,146.607,146.562,146.595,1397899989.0
2006-07-18 06:15:00,146.593,146.628,146.558,146.582,1135600000.0
2006-07-18 06:30:00,146.58,146.591,146.539,146.548,1443100007.0
2006-07-18 06:45:00,146.546,146.566,146.524,146.553,1444300005.0
2006-07-18 07:00:00,146.557,146.557,146.491,146.492,1561899988.0
2006-07-18 07:15:00,146.483,146.52,146.482,146.487,1176299994.0
2006-07-18 07:30:00,146.481,146.508,146.466,146.49,1520500004.0
2006-07-18 07:45:00,146.48,146.508,146.4,146.432,916800002.0
2006-07-18 08:00:00,146.43,146.469,146.311,146.465,1456199999.0
2006-07-18 08:15:00,146.463,146.522,146.442,146.508,1615199995.0
2006-07-18 08:30:00,146.503,146.505,146.451,146.472,1419099998.0
2006-07-18 08:45:00,146.473,146.522,146.46,146.472,1653099995.0
2006-07-18 09:00:00,146.482,146.542,146.442,146.472,1624599995.0
2006-07-18 09:15:00,146.467,146.514,146.397,146.435,1511600002.0
2006-07-18 09:30:00,146.44,146.494,146.412,146.447,1427799988.0
2006-07-18 09:45:00,146.443,146.531,146.423,146.528,1570499998.0
2006-07-18 10:00:00,146.533,146.577,146.501,146.571,1479599999.0
2006-07-18 10:15:00,146.575,146.607,146.515,146.515,1575500000.0
2006-07-18 10:30:00,146.513,146.591,146.501,146.591,1493000007.0
2006-07-18 10:45:00,146.589,146.607,146.495,146.495,1361599994.0
2006-07-18 11:00:00,146.462,146.462,146.306,146.396,1524800007.0
2006-07-18 11:15:00,146.393,146.415,146.23,146.231,1507399998.0
2006-07-18 11:30:00,146.241,146.358,146.217,146.341,1522099996.0
2006-07-18 11:45:00,146.333,146.502,146.315,146.49,1490699994.0
2006-07-18 12:00:00,146.48,146.509,146.45,146.507,1324600009.0
2006-07-18 12:15:00,146.51,146.587,146.491,146.507,1283700005.0
2006-07-18 12:30:00,146.507,146.644,146.437,146.613,1337900004.0
2006-07-18 12:45:00,146.624,146.624,146.479,146.552,1642399980.0
2006-07-18 13:00:00,146.548,146.606,146.536,146.572,1486899993.0
2006-07-18 13:15:00,146.568,146.651,146.559,146.605,1561099999.0
2006-07-18 13:30:00,146.605,146.646,146.554,146.557,1254399994.0
2006-07-18 13:45:00,146.555,146.599,146.513,146.554,1260899990.0
2006-07-18 14:00:00,146.568,146.616,146.539,146.582,1433500000.0
2006-07-18 14:15:00,146.588,146.668,146.554,146.637,1480200005.0
2006-07-18 14:30:00,146.599,146.691,146.544,146.68,1513400005.0
2006-07-18 14:45:00,146.669,146.745,146.654,146.671,1459800000.0
2006-07-18 15:00:00,146.656,146.753,146.6,146.685,1430800004.0
2006-07-18 15:15:00,146.696,146.732,146.609,146.658,1406799997.0
2006-07-18 15:30:00,146.653,146.679,146.573,146.637,1441900001.0
2006-07-18 15:45:00,146.646,146.646,146.451,146.489,1447399994.0
2006-07-18 16:00:00,146.506,146.51,146.363,146.379,1548000007.0
2006-07-18 16:15:00,146.385,146.404,146.282,146.3,1294599999.0
2006-07-18 16:30:00,146.32,146.516,146.32,146.445,1458899991.0
2006-07-18 16:45:00,146.449,146.59,146.408,146.551,1546399999.0
2006-07-18 17:00:00,146.563,146.618,146.523,146.594,1633600003.0
2006-07-18 17:15:00,146.588,146.599,146.547,146.562,1319799993.0
2006-07-18 17:30:00,146.558,146.632,146.546,146.595,1539399997.0
2006-07-18 17:45:00,146.593,146.787,146.584,146.776,1738399999.0
2006-07-18 18:00:00,146.785,146.907,146.743,146.842,20440099949.0
2006-07-18 18:15:00,146.85,146.902,146.844,146.87,15224300005.0
2006-07-18 18:30:00,146.875,146.957,146.819,146.829,11642799983.0
2006-07-18 18:45:00,146.818,146.838,146.764,146.838,10112099976.0
2006-07-18 19:00:00,146.834,146.877,146.808,146.866,7355199973.0
2006-07-18 19:15:00,146.86,146.886,146.84,146.842,8960300004.0
2006-07-18 19:30:00,146.842,146.858,146.794,146.812,8252999956.0
2006-07-18 19:45:00,146.814,146.819,146.749,146.775,6386099985.0
2006-07-18 20:00:00,146.787,146.83,146.709,146.739,6734399987.0
2006-07-18 20:15:00,146.743,146.779,146.679,146.777,7762499995.0
2006-07-18 20:30:00,146.779,146.822,146.755,146.785,11437599975.0
2006-07-18 20:45:00,146.786,146.853,146.747,146.797,10941899993.0
2006-07-18 21:00:00,146.794,146.821,146.755,146.801,8453899990.0
2006-07-18 21:15:00,146.801,146.819,146.74,146.749,8674299987.0
2006-07-18 21:30:00,146.747,146.789,146.739,146.773,4029999983.0
2006-07-18 21:45:00,146.775,146.803,146.745,146.786,2574899989.0
2006-07-18 22:00:00,146.789,146.793,146.744,146.744,2942299988.0
2006-07-18 22:15:00,146.745,146.752,146.67,146.685,2876699998.0
2006-07-18 22:30:00,146.68,146.71,146.662,146.691,3340600008.0
2006-07-18 22:45:00,146.693,146.701,146.65,146.66,2622000002.0
2006-07-18 23:00:00,146.68,146.726,146.609,146.635,1802199998.0
2006-07-18 23:15:00,146.655,146.684,146.601,146.658,1620999988.0
2006-07-18 23:30:00,146.662,146.67,146.52,146.659,1124400001.0
2006-07-18 23:45:00,146.66,146.695,146.654,146.686,1172999992.0
2006-07-19 00:00:00,146.673,146.692,146.65,146.661,1397100000.0
2006-07-19 00:15:00,146.662,146.678,146.642,146.67,1369900002.0
2006-07-19 00:30:00,146.671,146.692,146.64,146.658,1351700004.0
2006-07-19 00:45:00,146.66,146.67,146.624,146.645,1374300000.0
2006-07-19 01:00:00,146.645,146.696,146.63,146.633,1352500004.0
2006-07-19 01:15:00,146.637,146.744,146.615,146.724,1670299995.0
2006-07-19 01:30:00,146.725,146.747,146.675,146.682,1589899993.0
2006-07-19 01:45:00,146.686,146.7,146.617,146.634,1527999989.0
2006-07-19 02:00:00,146.634,146.65,146.587,146.607,1264100006.0
2006-07-19 02:15:00,146.615,146.635,146.55,146.57,1335500006.0
2006-07-19 02:30:00,146.568,146.569,146.512,146.531,1138399998.0
2006-07-19 02:45:00,146.528,146.538,146.376,146.376,1668700002.0
2006-07-19 03:00:00,146.377,146.39,146.29,146.334,1425100003.0
2006-07-19 03:15:00,146.324,146.377,146.304,146.37,1470500005.0
2006-07-19 03:30:00,146.368,146.384,146.32,146.332,1381199995.0
2006-07-19 03:45:00,146.342,146.383,146.324,146.377,1243700002.0
2006-07-19 04:00:00,146.381,146.394,146.338,146.392,1097100000.0
2006-07-19 04:15:00,146.387,146.467,146.385,146.458,1553199996.0
2006-07-19 04:30:00,146.458,146.478,146.432,146.45,1113599998.0
2006-07-19 04:45:00,146.447,146.489,146.427,146.469,1605899999.0
2006-07-19 05:00:00,146.466,146.512,146.461,146.511,1038299994.0
2006-07-19 05:15:00,146.526,146.538,146.468,146.52,1418199999.0
2006-07-19 05:30:00,146.501,146.551,146.479,146.549,1062099992.0
2006-07-19 05:45:00,146.55,146.566,146.535,146.552,1399199999.0
2006-07-19 06:00:00,146.547,146.574,146.518,146.565,1329599994.0
2006-07-19 06:15:00,146.574,146.598,146.544,146.592,1085199992.0
2006-07-19 06:30:00,146.596,146.618,146.547,146.602,1141300002.0
2006-07-19 06:45:00,146.598,146.702,146.598,146.7,1673299994.0
2006-07-19 07:00:00,146.702,146.702,146.632,146.64,1460800000.0
2006-07-19 07:15:00,146.636,146.678,146.626,146.658,1234199998.0
2006-07-19 07:30:00,146.656,146.672,146.635,146.65,1402299997.0
2006-07-19 07:45:00,146.647,146.717,146.63,146.693,1420899998.0
2006-07-19 08:00:00,146.686,146.693,146.63,146.633,1413899996.0
2006-07-19 08:15:00,146.641,146.84,146.641,146.838,1551899994.0
2006-07-19 08:30:00,146.838,146.861,146.775,146.81,1556000006.0
2006-07-19 08:45:00,146.808,146.823,146.75,146.782,1766699995.0
2006-07-19 09:00:00,146.768,146.817,146.719,146.81,1401000002.0
2006-07-19 09:15:00,146.808,146.883,146.783,146.79,1492599993.0
2006-07-19 09:30:00,146.793,146.815,146.739,146.773,1339999999.0
2006-07-19 09:45:00,146.788,146.803,146.755,146.781,1321499997.0
2006-07-19 10:00:00,146.778,146.791,146.725,146.752,1403200003.0
2006-07-19 10:15:00,146.746,146.858,146.728,146.828,1527299994.0
2006-07-19 10:30:00,146.816,146.816,146.686,146.771,1590500000.0
2006-07-19 10:45:00,146.764,146.813,146.726,146.797,1776199999.0
2006-07-19 11:00:00,146.797,146.959,146.79,146.94,1256100008.0
2006-07-19 11:15:00,146.928,146.957,146.887,146.928,1311900000.0
2006-07-19 11:30:00,146.935,146.988,146.925,146.957,1548199993.0
2006-07-19 11:45:00,146.966,147.038,146.944,147.026,1547300001.0
2006-07-19 12:00:00,147.018,147.043,146.969,147.002,1535800001.0
2006-07-19 12:15:00,147.004,147.084,147.004,147.052,1504399996.0
2006-07-19 12:30:00,147.05,147.065,146.981,146.983,1562300004.0
2006-07-19 12:45:00,146.982,147.071,146.923,147.011,1263599999.0
2006-07-19 13:00:00,147.018,147.026,146.921,146.958,1106200000.0
2006-07-19 13:15:00,146.947,147.055,146.89,146.91,1346199996.0
2006-07-19 13:30:00,146.908,146.951,146.872,146.881,1560399995.0
2006-07-19 13:45:00,146.889,146.937,146.835,146.897,1123200000.0
2006-07-19 14:00:00,146.905,146.929,146.842,146.887,1402199993.0
2006-07-19 14:15:00,146.863,146.914,146.8,146.826,1537899998.0
2006-07-19 14:30:00,146.78,146.976,146.687,146.896,1560000000.0
2006-07-19 14:45:00,146.899,146.955,146.87,146.946,1476600003.0
2006-07-19 15:00:00,146.956,146.973,146.916,146.941,1186899997.0
2006-07-19 15:15:00,146.935,146.986,146.89,146.901,1329899994.0
2006-07-19 15:30:00,146.898,146.933,146.82,146.827,1462400000.0
2006-07-19 15:45:00,146.825,146.9,146.681,146.681,1625699991.0
2006-07-19 16:00:00,146.708,147.129,146.696,146.971,1329999994.0
2006-07-19 16:15:00,146.983,147.015,146.693,146.927,1585700010.0
2006-07-19 16:30:00,146.932,147.02,146.699,146.954,1661599994.0
2006-07-19 16:45:00,146.988,147.054,146.723,147.054,1702399994.0
2006-07-19 17:00:00,147.068,147.105,146.677,147.016,1605600005.0
2006-07-19 17:15:00,147.013,147.032,146.907,146.974,1500099996.0
2006-07-19 17:30:00,146.963,147.021,146.949,146.972,1338200002.0
2006-07-19 17:45:00,146.982,147.036,146.951,147.032,1387299996.0
2006-07-19 18:00:00,147.036,147.091,146.999,147.054,18739299963.0
2006-07-19 18:15:00,147.055,147.069,146.944,146.962,15612899981.0
2006-07-19 18:30:00,146.959,147.046,146.959,147.022,11399699990.0
2006-07-19 18:45:00,147.015,147.058,146.931,146.945,9560200005.0
2006-07-19 19:00:00,146.947,147.008,146.868,146.957,7592899989.0
2006-07-19 19:15:00,146.95,147.037,146.921,147.015,9056399987.0
2006-07-19 19:30:00,147.015,147.049,146.983,147.012,8450299991.0
2006-07-19 19:45:00,147.009,147.116,147.003,147.1,6105799984.0
2006-07-19 20:00:00,147.112,147.117,147.054,147.105,7016599999.0
2006-07-19 20:15:00,147.11,147.176,147.079,147.173,7326999986.0
2006-07-19 20:30:00,147.166,147.256,147.127,147.176,11462499966.0
2006-07-19 20:45:00,147.186,147.244,147.16,147.21,11180099999.0
2006-07-19 21:00:00,147.205,147.216,147.162,147.207,8434899967.0
2006-07-19 21:15:00,147.209,147.214,147.157,147.175,8783499976.0
2006-07-19 21:30:00,147.172,147.206,147.137,147.16,4001599997.0
2006-07-19 21:45:00,147.162,147.207,147.145,147.187,2510499999.0
2006-07-19 22:00:00,147.187,147.187,147.108,147.138,3083799994.0
2006-07-19 22:15:00,147.143,147.188,147.142,147.146,2865399999.0
2006-07-19 22:30:00,147.145,147.161,147.107,147.126,3080799994.0
2006-07-19 22:45:00,147.123,147.123,147.068,147.08,2729900006.0
2006-07-19 23:00:00,147.1,147.128,147.047,147.092,1686000013.0
2006-07-19 23:15:00,147.088,147.157,147.082,147.093,1373099989.0
2006-07-19 23:30:00,147.097,147.124,147.08,147.124,1062900001.0
2006-07-19 23:45:00,147.12,147.153,147.114,147.153,1246200000.0
2006-07-20 00:00:00,147.138,147.154,147.069,147.136,1158300001.0
2006-07-20 00:15:00,147.143,147.175,147.114,147.144,1163200004.0
2006-07-20 00:30:00,147.146,147.203,147.134,147.184,1518299992.0
2006-07-20 00:45:00,147.185,147.186,147.131,147.155,1487900000.0
2006-07-20 01:00:00,147.157,147.193,147.113,147.117,1271100001.0
2006-07-20 01:15:00,147.129,147.134,147.038,147.09,1691799991.0
2006-07-20 01:30:00,147.083,147.118,147.032,147.111,1527299993.0
2006-07-20 01:45:00,147.109,147.144,147.088,147.115,1145099994.0
2006-07-20 02:00:00,147.11,147.21,147.09,147.206,1203999995.0
2006-07-20 02:15:00,147.213,147.248,147.175,147.222,1097999998.0
2006-07-20 02:30:00,147.227,147.254,147.193,147.234,1256599997.0
2006-07-20 02:45:00,147.245,147.3,147.229,147.253,1167400000.0
2006-07-20 03:00:00,147.257,147.257,147.126,147.166,1519500001.0
2006-07-20 03:15:00,147.175,147.2,147.108,147.135,1544599995.0
2006-07-20 03:30:00,147.133,147.185,147.128,147.178,1492300005.0
2006-07-20 03:45:00,147.177,147.191,147.148,147.165,1325699993.0
2006-07-20 04:00:00,147.158,147.229,147.142,147.221,1415600001.0
2006-07-20 04:15:00,147.216,147.22,147.178,147.201,1699100005.0
2006-07-20 04:30:00,147.202,147.249,147.184,147.249,1058999989.0
2006-07-20 04:45:00,147.24,147.24,147.198,147.205,1267700005.0
2006-07-20 05:00:00,147.202,147.204,147.172,147.19,1345999998.0
2006-07-20 05:15:00,147.194,147.215,147.169,147.198,1217699999.0
2006-07-20 05:30:00,147.189,147.2,147.158,147.183,1002599999.0
2006-07-20 05:45:00,147.185,147.213,147.181,147.195,966399996.0
2006-07-20 06:00:00,147.194,147.213,147.181,147.195,1313600002.0
2006-07-20 06:15:00,147.2,147.229,147.142,147.161,1190599997.0
2006-07-20 06:30:00,147.166,147.168,147.117,147.129,1269200003.0
2006-07-20 06:45:00,147.119,147.13,147.085,147.104,1181399997.0
2006-07-20 07:00:00,147.106,147.11,146.973,147.067,1722999999.0
2006-07-20 07:15:00,147.054,147.083,147.041,147.083,996999996.0
2006-07-20 07:30:00,147.078,147.085,147.024,147.026,1130799996.0
2006-07-20 07:45:00,147.018,147.052,147.001,147.005,1386099998.0
2006-07-20 08:00:00,147.016,147.026,146.97,146.982,1504999997.0
2006-07-20 08:15:00,146.98,147.084,146.98,147.004,1497900004.0
2006-07-20 08:30:00,147.0,147.078,146.979,147.056,1555400005.0
2006-07-20 08:45:00,147.047,147.096,147.035,147.092,1350900005.0
2006-07-20 09:00:00,147.085,147.133,147.079,147.125,1647399992.0
2006-07-20 09:15:00,147.123,147.175,147.104,147.145,1453100008.0
2006-07-20 09:30:00,147.138,147.21,147.138,147.171,1526399998.0
2006-07-20 09:45:00,147.175,147.195,147.131,147.158,1228999994.0
2006-07-20 10:00:00,147.157,147.174,147.105,147.117,1474100003.0
2006-07-20 10:15:00,147.119,147.16,146.785,146.785,1703000003.0
2006-07-20 10:30:00,147.081,147.177,146.824,147.17,1321799998.0
2006-07-20 10:45:00,147.17,147.219,147.158,147.209,1296899997.0
2006-07-20 11:00:00,147.222,147.234,147.188,147.223,1479699991.0
2006-07-20 11:15:00,147.218,147.235,147.197,147.214,1451000005.0
2006-07-20 11:30:00,147.216,147.241,147.203,147.215,1586400000.0
2006-07-20 11:45:00,147.212,147.22,147.167,147.208,1548399994.0
2006-07-20 12:00:00,147.205,147.228,147.167,147.21,1494099995.0
2006-07-20 12:15:00,147.202,147.258,147.202,147.248,1263799995.0
2006-07-20 12:30:00,147.248,147.328,147.232,147.298,1585299994.0
2006-07-20 12:45:00,147.302,147.484,147.292,147.456,1321299995.0
2006-07-20 13:00:00,147.454,147.482,147.406,147.427,1182799995.0
2006-07-20 13:15:00,147.423,147.458,147.389,147.4,1307299994.0
2006-07-20 13:30:00,147.405,147.674,147.403,147.634,1273999997.0
2006-07-20 13:45:00,147.652,147.678,147.617,147.642,1111699996.0
2006-07-20 14:00:00,147.65,147.678,147.6,147.667,1394500003.0
2006-07-20 14:15:00,147.664,147.849,147.653,147.776,1510500001.0
2006-07-20 14:30:00,147.782,147.832,147.441,147.696,1569400001.0
2006-07-20 14:45:00,147.694,147.701,147.628,147.628,1575799986.0
2006-07-20 15:00:00,147.639,147.658,147.597,147.602,1585000004.0
2006-07-20 15:15:00,147.588,147.658,147.577,147.628,1754199996.0
2006-07-20 15:30:00,147.621,147.643,147.562,147.617,1790000000.0
2006-07-20 15:45:00,147.621,147.71,147.615,147.696,1360599998.0
2006-07-20 16:00:00,147.654,147.74,147.583,147.606,1383099993.0
2006-07-20 16:15:00,147.613,147.683,147.555,147.65,1376299989.0
2006-07-20 16:30:00,147.664,147.664,147.573,147.583,1356699996.0
2006-07-20 16:45:00,147.585,147.624,147.509,147.624,1349699992.0
2006-07-20 17:00:00,147.636,147.643,147.557,147.586,1491499995.0
2006-07-20 17:15:00,147.573,147.645,147.548,147.615,1384200000.0
2006-07-20 17:30:00,147.627,147.662,147.616,147.645,1406899996.0
2006-07-20 17:45:00,147.652,147.658,147.577,147.629,1392899990.0
2006-07-20 18:00:00,147.52,147.642,147.264,147.56,18991199979.0
2006-07-20 18:15:00,147.56,147.587,147.507,147.522,16131299978.0
2006-07-20 18:30:00,147.514,147.607,147.492,147.559,11222099999.0
2006-07-20 18:45:00,147.556,147.568,147.525,147.568,9457099975.0
2006-07-20 19:00:00,147.567,147.655,147.561,147.628,7390499983.0
2006-07-20 19:15:00,147.62,147.638,147.549,147.561,9152299986.0
2006-07-20 19:30:00,147.567,147.592,147.532,147.566,8491900012.0
2006-07-20 19:45:00,147.568,147.615,147.554,147.571,6596799981.0
2006-07-20 20:00:00,147.519,147.755,147.343,147.698,6692799981.0
2006-07-20 20:15:00,147.7,147.715,147.606,147.627,7669800005.0
2006-07-20 20:30:00,147.638,147.652,147.56,147.588,11580199980.0
2006-07-20 20:45:00,147.599,147.648,147.58,147.645,10846599993.0
2006-07-20 21:00:00,147.647,147.682,147.618,147.657,8428599964.0
2006-07-20 21:15:00,147.659,147.682,147.598,147.65,8675299983.0
2006-07-20 21:30:00,147.648,147.667,147.583,147.625,4050800003.0
2006-07-20 21:45:00,147.625,147.699,147.614,147.699,2393800003.0
2006-07-20 22:00:00,147.7,147.774,147.654,147.704,2829700000.0
2006-07-20 22:15:00,147.699,147.707,147.675,147.698,2862699994.0
2006-07-20 22:30:00,147.694,147.71,147.667,147.668,3035699993.0
2006-07-20 22:45:00,147.668,147.821,147.664,147.775,2641699995.0
2006-07-20 23:00:00,147.795,147.842,147.73,147.779,1564200001.0
2006-07-20 23:15:00,147.785,147.793,147.682,147.715,1614900003.0
2006-07-20 23:30:00,147.709,147.795,147.688,147.753,1167699996.0
2006-07-20 23:45:00,147.744,147.793,147.737,147.793,1124900000.0
2006-07-21 00:00:00,147.781,147.798,147.733,147.763,1303800000.0
2006-07-21 00:15:00,147.765,147.793,147.728,147.73,1353500003.0
2006-07-21 00:30:00,147.724,147.771,147.699,147.753,1513499996.0
2006-07-21 00:45:00,147.75,147.79,147.735,147.752,1588100003.0
2006-07-21 01:00:00,147.748,147.807,147.742,147.805,1442500001.0
2006-07-21 01:15:00,147.808,147.808,147.71,147.722,1155299997.0
2006-07-21 01:30:00,147.717,147.731,147.699,147.708,1610499996.0
2006-07-21 01:45:00,147.702,147.732,147.657,147.721,1296999999.0
2006-07-21 02:00:00,147.72,147.772,147.698,147.74,1391700007.0
2006-07-21 02:15:00,147.75,147.762,147.724,147.743,1365299995.0
2006-07-21 02:30:00,147.736,147.761,147.717,147.736,1180500005.0
2006-07-21 02:45:00,147.741,147.772,147.717,147.727,1398299992.0
2006-07-21 03:00:00,147.73,147.768,147.698,147.758,1592299999.0
2006-07-21 03:15:00,147.763,147.767,147.732,147.742,1260999993.0
2006-07-21 03:30:00,147.735,147.769,147.721,147.747,1155299995.0
2006-07-21 03:45:00,147.749,147.763,147.73,147.755,1386600003.0
2006-07-21 04:00:00,147.758,147.782,147.746,147.762,1096499998.0
2006-07-21 04:15:00,147.76,147.782,147.737,147.767,1521899997.0
2006-07-21 04:30:00,147.773,147.786,147.659,147.691,1341699998.0
2006-07-21 04:45:00,147.685,147.732,147.666,147.728,1147999992.0
2006-07-21 05:00:00,147.728,147.794,147.722,147.775,1146200003.0
2006-07-21 05:15:00,147.782,147.797,147.756,147.787,1150800004.0
2006-07-21 05:30:00,147.78,147.797,147.771,147.775,771700000.0
2006-07-21 05:45:00,147.775,147.789,147.742,147.78,1110900001.0
2006-07-21 06:00:00,147.772,147.785,147.716,147.727,1160100001.0
2006-07-21 06:15:00,147.735,147.749,147.692,147.738,1367400001.0
2006-07-21 06:30:00,147.74,147.754,147.717,147.723,1237299997.0
2006-07-21 06:45:00,147.73,147.739,147.706,147.739,1372899997.0
2006-07-21 07:00:00,147.745,147.756,147.723,147.737,1400199999.0
2006-07-21 07:15:00,147.735,147.745,147.622,147.624,1292599992.0
2006-07-21 07:30:00,147.624,147.696,147.624,147.671,1298999997.0
2006-07-21 07:45:00,147.669,147.693,147.624,147.634,1403799990.0
2006-07-21 08:00:00,147.622,147.705,147.618,147.705,1571999995.0
2006-07-21 08:15:00,147.707,147.718,147.645,147.662,1389900006.0
2006-07-21 08:30:00,147.668,147.772,147.661,147.75,1629499992.0
2006-07-21 08:45:00,147.747,147.756,147.632,147.642,1526700007.0
2006-07-21 09:00:00,147.631,147.666,147.485,147.616,1622600001.0
2006-07-21 09:15:00,147.62,147.673,147.526,147.562,1673000002.0
2006-07-21 09:30:00,147.554,147.642,147.269,147.278,1382699998.0
2006-07-21 09:45:00,147.285,147.287,147.173,147.229,1446299998.0
2006-07-21 10:00:00,147.233,147.235,146.938,146.987,1358699998.0
2006-07-21 10:15:00,146.997,147.157,146.988,147.118,1760799995.0
2006-07-21 10:30:00,147.055,147.112,146.952,147.092,1586200001.0
2006-07-21 10:45:00,147.102,147.454,146.873,146.89,1510299992.0
2006-07-21 11:00:00,146.888,147.034,146.853,147.034,1641099984.0
2006-07-21 11:15:00,147.018,147.077,146.903,146.933,1670200001.0
2006-07-21 11:30:00,146.944,147.092,146.943,147.022,1351499999.0
2006-07-21 11:45:00,147.017,147.177,147.015,147.133,1431899999.0
2006-07-21 12:00:00,147.123,147.257,147.123,147.188,1325799994.0
2006-07-21 12:15:00,147.182,147.219,147.065,147.108,1450399994.0
2006-07-21 12:30:00,147.105,147.141,147.066,147.105,1603000006.0
2006-07-21 12:45:00,147.111,147.186,147.094,147.18,1296300001.0
2006-07-21 13:00:00,147.177,147.242,147.16,147.17,1763700009.0
2006-07-21 13:15:00,147.163,147.194,147.096,147.1,1396299999.0
2006-07-21 13:30:00,147.109,147.151,147.007,147.045,1411299991.0
2006-07-21 13:45:00,147.038,147.093,147.029,147.08,1214100001.0
2006-07-21 14:00:00,147.08,147.1,146.902,146.926,1547500006.0
2006-07-21 14:15:00,146.921,147.0,146.913,146.97,1261499997.0
2006-07-21 14:30:00,146.961,146.977,146.885,146.921,1576499995.0
2006-07-21 14:45:00,146.924,146.977,146.912,146.959,1639499996.0
2006-07-21 15:00:00,146.97,147.058,146.916,147.015,1512899990.0
2006-07-21 15:15:00,147.0,147.055,146.995,147.005,1478099983.0
2006-07-21 15:30:00,146.992,147.126,146.987,147.076,1387099998.0
2006-07-21 15:45:00,147.071,147.136,147.05,147.13,1304399992.0
2006-07-21 16:00:00,147.141,147.202,147.125,147.134,1312900002.0
2006-07-21 16:15:00,147.147,147.189,147.133,147.157,1398399999.0
2006-07-21 16:30:00,147.172,147.223,147.145,147.213,1295500003.0
2006-07-21 16:45:00,147.224,147.279,147.191,147.261,1238199991.0
2006-07-21 17:00:00,147.279,147.386,147.273,147.344,1835599996.0
2006-07-21 17:15:00,147.333,147.446,147.308,147.412,1135800001.0
2006-07-21 17:30:00,147.404,147.581,147.399,147.581,1643799994.0
2006-07-21 17:45:00,147.587,147.628,147.542,147.544,1483200000.0
2006-07-21 18:00:00,147.543,147.618,147.53,147.569,20809399923.0
2006-07-21 18:15:00,147.568,147.57,147.467,147.497,16151099976.0
2006-07-21 18:30:00,147.49,147.566,147.465,147.552,10964299990.0
2006-07-21 18:45:00,147.539,147.546,147.482,147.5,9702599998.0
2006-07-21 19:00:00,147.499,147.561,147.493,147.539,7828800005.0
2006-07-21 19:15:00,147.537,147.564,147.502,147.517,9246499998.0
2006-07-21 19:30:00,147.517,147.528,147.469,147.515,7996999990.0
2006-07-21 19:45:00,147.514,147.514,147.478,147.493,6489199996.0
2006-07-21 20:00:00,147.503,147.531,147.447,147.488,6456599996.0
2006-07-21 20:15:00,147.485,147.489,147.422,147.465,7362899973.0
2006-07-21 20:30:00,147.457,147.47,147.363,147.37,10614799999.0
2006-07-21 20:45:00,147.38,147.469,147.38,147.44,10542700012.0
2006-07-21 21:00:00,147.435,147.518,147.422,147.495,8536499994.0
2006-07-21 21:15:00,147.496,147.498,147.455,147.463,8205200002.0
2006-07-21 21:30:00,147.457,147.501,147.456,147.488,3910199987.0
2006-07-21 21:45:00,147.489,147.513,147.465,147.493,2048499988.0
2006-07-21 22:00:00,147.487,147.488,147.424,147.477,2488799994.0
2006-07-21 22:15:00,147.479,147.487,147.438,147.444,2534799997.0
2006-07-21 22:30:00,147.445,147.494,147.425,147.464,3236099984.0
2006-07-21 22:45:00,147.464,147.48,147.42,147.445,2709299992.0
2006-07-23 23:00:00,147.412,147.591,147.412,147.516,1618599987.0
2006-07-23 23:15:00,147.527,147.535,147.46,147.51,1483499985.0
2006-07-23 23:30:00,147.494,147.519,147.402,147.433,1318600003.0
2006-07-23 23:45:00,147.43,147.469,147.192,147.405,1238399998.0
2006-07-24 00:00:00,147.364,147.507,147.211,147.449,1393400000.0
2006-07-24 00:15:00,147.492,147.571,147.195,147.2,1305300002.0
2006-07-24 00:30:00,147.225,147.605,147.197,147.509,1302699993.0
2006-07-24 00:45:00,147.534,147.586,147.195,147.512,1414900005.0
2006-07-24 01:00:00,147.507,147.646,147.301,147.634,1476799988.0
2006-07-24 01:15:00,147.631,147.634,147.597,147.618,1159500006.0
2006-07-24 01:30:00,147.615,147.637,147.564,147.622,1581299996.0
2006-07-24 01:45:00,147.631,147.637,147.597,147.618,1260699994.0
2006-07-24 02:00:00,147.623,147.623,147.402,147.415,1586599985.0
2006-07-24 02:15:00,147.424,147.518,147.424,147.461,1751899989.0
2006-07-24 02:30:00,147.458,147.561,147.447,147.553,1435199998.0
2006-07-24 02:45:00,147.545,147.582,147.498,147.517,1486099993.0
2006-07-24 03:00:00,147.516,147.545,147.47,147.509,1535599993.0
2006-07-24 03:15:00,147.502,147.599,147.473,147.579,1621100008.0
2006-07-24 03:30:00,147.579,147.624,147.57,147.58,1050400002.0
2006-07-24 03:45:00,147.58,147.606,147.545,147.555,1414699999.0
2006-07-24 04:00:00,147.55,147.587,147.543,147.565,1047499999.0
2006-07-24 04:15:00,147.556,147.614,147.534,147.581,1473400002.0
2006-07-24 04:30:00,147.582,147.592,147.526,147.544,1107399998.0
2006-07-24 04:45:00,147.544,147.558,147.504,147.528,1366900002.0
2006-07-24 05:00:00,147.53,147.558,147.5,147.545,1251599990.0
2006-07-24 05:15:00,147.547,147.566,147.506,147.53,1092700002.0
2006-07-24 05:30:00,147.522,147.548,147.464,147.495,1301599995.0
2006-07-24 05:45:00,147.505,147.514,147.477,147.5,1196899998.0
2006-07-24 06:00:00,147.491,147.507,147.428,147.43,1254600002.0
2006-07-24 06:15:00,147.44,147.447,147.414,147.424,1136599997.0
2006-07-24 06:30:00,147.428,147.49,147.422,147.478,1283300001.0
2006-07-24 06:45:00,147.485,147.51,147.458,147.474,1268300000.0
2006-07-24 07:00:00,147.482,147.536,147.47,147.512,1342799995.0
2006-07-24 07:15:00,147.505,147.522,147.468,147.498,1374399992.0
2006-07-24 07:30:00,147.489,147.489,147.323,147.373,1315999993.0
2006-07-24 07:45:00,147.363,147.39,147.199,147.218,1742000005.0
2006-07-24 08:00:00,147.211,147.322,147.19,147.308,1492199995.0
2006-07-24 08:15:00,147.298,147.342,147.278,147.307,1442399997.0
2006-07-24 08:30:00,147.306,147.397,147.286,147.388,1510900002.0
2006-07-24 08:45:00,147.384,147.4,147.315,147.345,1551900001.0
2006-07-24 09:00:00,147.337,147.451,147.332,147.403,1463499994.0
2006-07-24 09:15:00,147.396,147.442,147.379,147.415,1603800002.0
2006-07-24 09:30:00,147.413,147.425,147.354,147.36,1388599998.0
2006-07-24 09:45:00,147.372,147.382,147.254,147.3,1448800003.0
2006-07-24 10:00:00,147.299,147.371,147.288,147.357,1384399992.0
2006-07-24 10:15:00,147.357,147.398,147.323,147.395,1458399998.0
2006-07-24 10:30:00,147.395,147.395,147.28,147.29,1259899997.0
2006-07-24 10:45:00,147.297,147.36,147.262,147.344,1386799996.0
2006-07-24 11:00:00,147.342,147.361,147.226,147.266,1259900003.0
2006-07-24 11:15:00,147.265,147.3,147.174,147.277,1205199994.0
2006-07-24 11:30:00,147.284,147.348,147.266,147.293,1518199993.0
2006-07-24 11:45:00,147.297,147.345,147.282,147.345,1510699999.0
2006-07-24 12:00:00,147.342,147.348,147.27,147.285,1277499998.0
2006-07-24 12:15:00,147.283,147.351,147.267,147.315,1603199994.0
2006-07-24 12:30:00,147.313,147.371,147.281,147.281,1393399999.0
2006-07-24 12:45:00,147.264,147.264,147.187,147.199,1617599996.0
2006-07-24 13:00:00,147.202,147.258,147.188,147.22,1393799998.0
2006-07-24 13:15:00,147.216,147.285,147.216,147.244,1311899995.0
2006-07-24 13:30:00,147.237,147.274,147.18,147.274,1137800002.0
2006-07-24 13:45:00,147.282,147.319,147.23,147.297,1398399994.0
2006-07-24 14:00:00,147.301,147.31,147.262,147.306,1447600003.0
2006-07-24 14:15:00,147.3,147.374,147.286,147.372,1285299996.0
2006-07-24 14:30:00,147.37,147.394,147.335,147.378,1448599996.0
2006-07-24 14:45:00,147.371,147.378,147.311,147.311,1310299995.0
2006-07-24 15:00:00,147.32,147.344,147.296,147.325,1475600002.0
2006-07-24 15:15:00,147.31,147.454,147.31,147.445,1310600000.0
2006-07-24 15:30:00,147.439,147.503,147.431,147.451,1539600000.0
2006-07-24 15:45:00,147.465,147.465,147.366,147.394,1654599993.0
2006-07-24 16:00:00,147.393,147.457,147.38,147.419,1514699999.0
2006-07-24 16:15:00,147.424,147.435,147.354,147.38,1456899995.0
2006-07-24 16:30:00,147.396,147.435,147.369,147.401,1458100001.0
2006-07-24 16:45:00,147.402,147.409,147.277,147.313,1405899999.0
2006-07-24 17:00:00,147.315,147.33,147.272,147.315,1524199996.0
2006-07-24 17:15:00,147.304,147.338,147.289,147.315,1194099997.0
2006-07-24 17:30:00,147.313,147.383,147.313,147.34,1420799997.0
2006-07-24 17:45:00,147.342,147.362,147.289,147.303,1680999995.0
2006-07-24 18:00:00,147.309,147.397,147.304,147.386,19221700004.0
2006-07-24 18:15:00,147.38,147.402,147.365,147.397,15111999985.0
2006-07-24 18:30:00,147.391,147.41,147.357,147.37,11730199970.0
2006-07-24 18:45:00,147.369,147.414,147.342,147.406,9325199981.0
2006-07-24 19:00:00,147.402,147.481,147.402,147.463,7992799978.0
2006-07-24 19:15:00,147.465,147.478,147.409,147.412,8311299982.0
2006-07-24 19:30:00,147.412,147.471,147.382,147.427,8191399988.0
2006-07-24 19:45:00,147.425,147.453,147.388,147.444,6470100006.0
2006-07-24 20:00:00,147.451,147.524,147.405,147.471,6831499998.0
2006-07-24 20:15:00,147.479,147.53,147.468,147.52,8085399984.0
2006-07-24 20:30:00,147.522,147.536,147.468,147.522,11027099985.0
2006-07-24 20:45:00,147.524,147.554,147.49,147.517,11131599994.0
2006-07-24 21:00:00,147.528,147.56,147.502,147.525,8262099991.0
2006-07-24 21:15:00,147.525,147.558,147.507,147.52,8235299981.0
2006-07-24 21:30:00,147.519,147.535,147.494,147.498,4137600001.0
2006-07-24 21:45:00,147.501,147.527,147.439,147.445,2192699997.0
2006-07-24 22:00:00,147.446,147.513,147.413,147.491,2903099988.0
2006-07-24 22:15:00,147.487,147.489,147.388,147.397,2602500001.0
2006-07-24 22:30:00,147.395,147.409,147.375,147.399,3347100004.0
2006-07-24 22:45:00,147.403,147.427,147.335,147.352,2816599992.0
2006-07-24 23:00:00,147.375,147.459,147.315,147.375,1837899997.0
2006-07-24 23:15:00,147.37,147.428,147.349,147.406,1425200000.0
2006-07-24 23:30:00,147.407,147.421,147.35,147.363,1152300002.0
2006-07-24 23:45:00,147.36,147.375,147.257,147.265,1098100000.0
2006-07-25 00:00:00,147.252,147.382,147.252,147.336,1117299987.0
2006-07-25 00:15:00,147.344,147.371,147.324,147.353,1336599999.0
2006-07-25 00:30:00,147.355,147.36,147.327,147.339,1210600000.0
2006-07-25 00:45:00,147.339,147.367,147.313,147.35,1511599993.0
2006-07-25 01:00:00,147.348,147.442,147.341,147.432,1385599999.0
2006-07-25 01:15:00,147.428,147.433,147.37,147.421,1355499985.0
2006-07-25 01:30:00,147.423,147.454,147.41,147.431,1477700000.0
2006-07-25 01:45:00,147.431,147.431,147.37,147.405,1187000003.0
2006-07-25 02:00:00,147.405,147.457,147.387,147.417,1288499997.0
2006-07-25 02:15:00,147.425,147.503,147.419,147.451,1399700001.0
2006-07-25 02:30:00,147.439,147.45,147.359,147.406,1191399994.0
2006-07-25 02:45:00,147.399,147.401,147.341,147.37,1389100005.0
2006-07-25 03:00:00,147.365,147.371,147.308,147.317,1534699999.0
2006-07-25 03:15:00,147.333,147.371,147.313,147.336,1477699994.0
2006-07-25 03:30:00,147.329,147.359,147.314,147.34,1271399998.0
2006-07-25 03:45:00,147.332,147.351,147.295,147.344,1193700007.0
2006-07-25 04:00:00,147.342,147.356,147.314,147.34,984499992.0
2006-07-25 04:15:00,147.338,147.372,147.329,147.357,1301500002.0
2006-07-25 04:30:00,147.361,147.366,147.324,147.347,1044600007.0
2006-07-25 04:45:00,147.335,147.374,147.33,147.37,1192299998.0
2006-07-25 05:00:00,147.369,147.413,147.356,147.383,1201299994.0
2006-07-25 05:15:00,147.386,147.428,147.384,147.417,1008100004.0
2006-07-25 05:30:00,147.415,147.428,147.397,147.401,1140400002.0
2006-07-25 05:45:00,147.402,147.414,147.353,147.377,1298300002.0
2006-07-25 06:00:00,147.377,147.416,147.349,147.414,1536500001.0
2006-07-25 06:15:00,147.422,147.482,147.419,147.426,1513499997.0
2006-07-25 06:30:00,147.423,147.456,147.355,147.362,1411500005.0
2006-07-25 06:45:00,147.376,147.433,147.363,147.431,1502500000.0
2006-07-25 07:00:00,147.435,147.454,147.421,147.439,1667999987.0
2006-07-25 07:15:00,147.435,147.525,147.395,147.523,1265400004.0
2006-07-25 07:30:00,147.504,147.513,147.442,147.507,1629300009.0
2006-07-25 07:45:00,147.496,147.627,147.472,147.618,1143399994.0
2006-07-25 08:00:00,147.637,147.671,147.602,147.633,1421800000.0
2006-07-25 08:15:00,147.626,147.673,147.603,147.673,1510699991.0
2006-07-25 08:30:00,147.693,147.74,147.686,147.699,1637100003.0
2006-07-25 08:45:00,147.703,147.727,147.657,147.664,1361400002.0
2006-07-25 09:00:00,147.663,147.735,147.637,147.69,1246699997.0
2006-07-25 09:15:00,147.696,147.698,147.621,147.632,1388899990.0
2006-07-25 09:30:00,147.654,147.71,147.622,147.679,1213200003.0
2006-07-25 09:45:00,147.678,147.742,147.672,147.733,1682899994.0
2006-07-25 10:00:00,147.727,147.728,147.659,147.7,1394600001.0
2006-07-25 10:15:00,147.695,147.726,147.638,147.65,1417300007.0
2006-07-25 10:30:00,147.647,147.666,147.601,147.63,1467200004.0
2006-07-25 10:45:00,147.642,147.642,147.509,147.552,1307599998.0
2006-07-25 11:00:00,147.555,147.601,147.544,147.59,1531800004.0
2006-07-25 11:15:00,147.606,147.612,147.538,147.553,1415399991.0
2006-07-25 11:30:00,147.555,147.588,147.543,147.562,1460299992.0
2006-07-25 11:45:00,147.563,147.609,147.545,147.598,1566099992.0
2006-07-25 12:00:00,147.596,147.614,147.56,147.575,1451500000.0
2006-07-25 12:15:00,147.568,147.571,147.495,147.502,1270400002.0
2006-07-25 12:30:00,147.505,147.542,147.478,147.524,1251899994.0
2006-07-25 12:45:00,147.525,147.574,147.496,147.508,1578399985.0
2006-07-25 13:00:00,147.513,147.554,147.497,147.513,1234900000.0
2006-07-25 13:15:00,147.508,147.549,147.489,147.533,1414199996.0
2006-07-25 13:30:00,147.529,147.574,147.501,147.533,1490899985.0
2006-07-25 13:45:00,147.528,147.599,147.518,147.537,1365699999.0
2006-07-25 14:00:00,147.541,147.583,147.488,147.488,1696799996.0
2006-07-25 14:15:00,147.476,147.542,147.462,147.466,986199996.0
2006-07-25 14:30:00,147.462,147.54,147.443,147.54,1416200002.0
2006-07-25 14:45:00,147.536,147.536,147.441,147.45,1111199998.0
2006-07-25 15:00:00,147.453,147.457,147.369,147.447,1565899995.0
2006-07-25 15:15:00,147.444,147.503,147.444,147.503,1589299997.0
2006-07-25 15:30:00,147.501,147.58,147.471,147.57,1505300000.0
2006-07-25 15:45:00,147.575,147.673,147.21,147.21,1283700006.0
2006-07-25 16:00:00,147.203,147.621,147.203,147.512,1262800002.0
2006-07-25 16:15:00,147.527,147.532,147.375,147.415,1341799987.0
2006-07-25 16:30:00,147.419,147.515,147.403,147.476,1809799996.0
2006-07-25 16:45:00,147.492,147.551,147.477,147.528,1501999995.0
2006-07-25 17:00:00,147.526,147.558,147.384,147.48,1433900003.0
2006-07-25 17:15:00,147.476,147.509,147.383,147.46,1458100000.0
2006-07-25 17:30:00,147.472,147.485,147.355,147.475,1292199997.0
2006-07-25 17:45:00,147.497,147.497,147.394,147.484,1679300005.0
2006-07-25 18:00:00,147.493,147.52,147.409,147.453,18226199990.0
2006-07-25 18:15:00,147.458,147.495,147.43,147.457,14915299992.0
2006-07-25 18:30:00,147.454,147.502,147.438,147.459,11262499985.0
2006-07-25 18:45:00,147.452,147.509,147.426,147.455,9355799976.0
2006-07-25 19:00:00,147.443,147.498,147.413,147.486,7483899975.0
2006-07-25 19:15:00,147.48,147.487,147.423,147.439,8662899985.0
2006-07-25 19:30:00,147.442,147.457,147.401,147.445,9119899992.0
2006-07-25 19:45:00,147.45,147.517,147.424,147.426,6688699997.0
2006-07-25 20:00:00,147.428,147.442,147.386,147.425,6415199986.0
2006-07-25 20:15:00,147.433,147.454,147.382,147.408,7547099992.0
2006-07-25 20:30:00,147.411,147.449,147.393,147.435,11495899991.0
2006-07-25 20:45:00,147.438,147.461,147.369,147.395,10771199994.0
2006-07-25 21:00:00,147.404,147.452,147.392,147.396,8955799988.0
2006-07-25 21:15:00,147.401,147.436,147.379,147.414,7883900007.0
2006-07-25 21:30:00,147.412,147.433,147.402,147.41,4175799992.0
2006-07-25 21:45:00,147.408,147.435,147.382,147.416,2656699997.0
2006-07-25 22:00:00,147.418,147.433,147.397,147.413,2777699992.0
2006-07-25 22:15:00,147.415,147.423,147.395,147.423,2678699994.0
2006-07-25 22:30:00,147.42,147.43,147.397,147.401,3687199982.0
2006-07-25 22:45:00,147.411,147.484,147.41,147.42,2807100000.0
2006-07-25 23:00:00,147.44,147.463,147.315,147.315,1765700006.0
2006-07-25 23:15:00,147.325,147.421,147.307,147.368,1897000000.0
2006-07-25 23:30:00,147.373,147.405,147.341,147.392,1415299995.0
2006-07-25 23:45:00,147.398,147.425,147.317,147.325,1197299997.0
2006-07-26 00:00:00,147.331,147.391,147.331,147.35,1217800003.0
2006-07-26 00:15:00,147.357,147.365,147.301,147.312,1249799999.0
2006-07-26 00:30:00,147.313,147.328,147.295,147.322,1280900002.0
2006-07-26 00:45:00,147.325,147.39,147.315,147.388,1369200002.0
2006-07-26 01:00:00,147.387,147.399,147.349,147.35,1326899993.0
2006-07-26 01:15:00,147.362,147.408,147.343,147.394,1518799995.0
2006-07-26 01:30:00,147.391,147.417,147.362,147.396,1491299997.0
2006-07-26 01:45:00,147.401,147.412,147.289,147.3,1174999995.0
2006-07-26 02:00:00,147.303,147.345,147.279,147.293,1450599985.0
2006-07-26 02:15:00,147.305,147.329,147.183,147.205,1235399995.0
2006-07-26 02:30:00,147.207,147.231,147.149,147.195,1339499993.0
2006-07-26 02:45:00,147.202,147.214,147.133,147.193,1588000001.0
2006-07-26 03:00:00,147.197,147.208,147.145,147.173,1507499996.0
2006-07-26 03:15:00,147.205,147.282,147.181,147.279,1439600002.0
2006-07-26 03:30:00,147.266,147.274,147.217,147.253,1324299996.0
2006-07-26 03:45:00,147.259,147.269,147.182,147.22,1191600007.0
2006-07-26 04:00:00,147.216,147.233,147.183,147.195,1415400001.0
2006-07-26 04:15:00,147.189,147.217,147.174,147.192,1362900001.0
2006-07-26 04:30:00,147.203,147.212,147.171,147.203,1528299988.0
2006-07-26 04:45:00,147.193,147.243,147.166,147.195,1221299998.0
2006-07-26 05:00:00,147.195,147.269,147.194,147.269,1438599998.0
2006-07-26 05:15:00,147.267,147.299,147.241,147.295,1217200000.0
2006-07-26 05:30:00,147.285,147.285,147.225,147.253,1122999999.0
2006-07-26 05:45:00,147.251,147.257,147.204,147.242,1234699992.0
2006-07-26 06:00:00,147.241,147.274,147.209,147.27,1114800001.0
2006-07-26 06:15:00,147.277,147.285,147.227,147.231,1275199996.0
2006-07-26 06:30:00,147.227,147.243,147.143,147.209,1378499991.0
2006-07-26 06:45:00,147.219,147.278,147.205,147.273,1496200006.0
2006-07-26 07:00:00,147.282,147.283,147.168,147.206,1550999992.0
2006-07-26 07:15:00,147.205,147.232,147.194,147.207,1358899997.0
2006-07-26 07:30:00,147.2,147.239,147.2,147.218,1472000000.0
2006-07-26 07:45:00,147.214,147.235,147.163,147.183,2079599999.0
2006-07-26 08:00:00,147.194,147.24,147.058,147.066,1231099996.0
2006-07-26 08:15:00,147.087,147.138,147.066,147.115,1565299993.0
2006-07-26 08:30:00,147.11,147.141,147.007,147.073,1327599999.0
2006-07-26 08:45:00,147.068,147.111,147.036,147.111,1338100003.0
2006-07-26 09:00:00,147.105,147.136,147.061,147.1,1721900004.0
2006-07-26 09:15:00,147.091,147.11,146.968,146.968,1338300004.0
2006-07-26 09:30:00,146.953,147.023,146.935,146.987,1363500000.0
2006-07-26 09:45:00,146.99,147.0,146.883,146.886,1469799996.0
2006-07-26 10:00:00,146.849,146.986,146.809,146.915,1462599998.0
2006-07-26 10:15:00,146.908,146.929,146.777,146.925,1705500000.0
2006-07-26 10:30:00,146.935,146.976,146.909,146.937,1432099995.0
2006-07-26 10:45:00,146.949,147.057,146.934,147.04,1568200003.0
2006-07-26 11:00:00,147.048,147.107,147.017,147.091,1265300000.0
2006-07-26 11:15:00,147.073,147.073,146.995,147.008,1335299997.0
2006-07-26 11:30:00,147.009,147.118,147.005,147.082,1685299997.0
2006-07-26 11:45:00,147.097,147.177,147.072,147.083,1758199993.0
2006-07-26 12:00:00,147.077,147.116,147.027,147.027,1259699996.0
2006-07-26 12:15:00,147.03,147.128,146.997,147.083,1527499996.0
2006-07-26 12:30:00,147.082,147.101,147.046,147.074,1523400001.0
2006-07-26 12:45:00,147.083,147.114,147.053,147.079,1408100009.0
2006-07-26 13:00:00,147.09,147.173,147.09,147.169,1395799994.0
2006-07-26 13:15:00,147.172,147.192,147.139,147.157,1167499998.0
2006-07-26 13:30:00,147.151,147.165,147.069,147.073,1202099991.0
2006-07-26 13:45:00,147.065,147.065,146.994,147.042,1308399999.0
2006-07-26 14:00:00,147.043,147.099,147.027,147.059,1314899992.0
2006-07-26 14:15:00,147.063,147.087,147.039,147.059,1310399997.0
2006-07-26 14:30:00,147.05,147.106,147.046,147.085,1296799998.0
2006-07-26 14:45:00,147.07,147.131,147.033,147.097,1470899993.0
2006-07-26 15:00:00,147.108,147.148,147.077,147.137,1496900003.0
2006-07-26 15:15:00,147.124,147.187,147.112,147.15,1622600001.0
2006-07-26 15:30:00,147.142,147.148,147.09,147.095,1446899995.0
2006-07-26 15:45:00,147.101,147.166,147.085,147.131,1298799995.0
2006-07-26 16:00:00,147.138,147.19,147.063,147.185,1468899995.0
2006-07-26 16:15:00,147.186,147.354,147.168,147.34,1235300001.0
2006-07-26 16:30:00,147.335,147.467,147.322,147.395,1626699999.0
2006-07-26 16:45:00,147.396,147.413,147.355,147.376,1572500000.0
2006-07-26 17:00:00,147.382,147.445,147.357,147.445,1197200009.0
2006-07-26 17:15:00,147.442,147.76,147.442,147.715,1308900001.0
2006-07-26 17:30:00,147.708,147.719,147.609,147.635,1492499994.0
2006-07-26 17:45:00,147.633,147.659,147.543,147.543,1431999997.0
2006-07-26 18:00:00,147.53,147.669,147.507,147.658,18314699984.0
2006-07-26 18:15:00,147.668,147.688,147.577,147.644,16145199958.0
2006-07-26 18:30:00,147.647,147.746,147.643,147.739,11617499996.0
2006-07-26 18:45:00,147.727,147.764,147.66,147.727,9705399984.0
2006-07-26 19:00:00,147.72,147.727,147.652,147.69,7684199993.0
2006-07-26 19:15:00,147.687,147.696,147.644,147.644,9337699983.0
2006-07-26 19:30:00,147.648,147.722,147.6,147.682,9451499968.0
2006-07-26 19:45:00,147.683,147.712,147.665,147.684,6438000004.0
2006-07-26 20:00:00,147.688,147.74,147.639,147.72,6362900001.0
2006-07-26 20:15:00,147.722,147.736,147.569,147.605,6881299972.0
2006-07-26 20:30:00,147.599,147.602,147.513,147.557,11376999989.0
2006-07-26 20:45:00,147.565,147.637,147.53,147.631,10754499983.0
2006-07-26 21:00:00,147.636,147.708,147.622,147.671,7973099983.0
2006-07-26 21:15:00,147.672,147.685,147.628,147.651,8236599998.0
2006-07-26 21:30:00,147.652,147.69,147.63,147.682,4127799993.0
2006-07-26 21:45:00,147.688,147.77,147.672,147.765,2535300000.0
2006-07-26 22:00:00,147.761,147.771,147.638,147.678,2552099998.0
2006-07-26 22:15:00,147.666,147.769,147.636,147.762,2723400001.0
2006-07-26 22:30:00,147.762,147.774,147.722,147.735,3102999990.0
2006-07-26 22:45:00,147.735,147.83,147.734,147.81,2550299993.0
2006-07-26 23:00:00,147.83,147.882,147.792,147.837,1500999999.0
2006-07-26 23:15:00,147.853,147.877,147.792,147.871,1694499998.0
2006-07-26 23:30:00,147.832,147.869,147.801,147.839,1545199991.0
2006-07-26 23:45:00,147.841,148.019,147.834,147.921,1239099998.0
2006-07-27 00:00:00,147.916,147.972,147.76,147.799,1170399999.0
2006-07-27 00:15:00,147.809,147.858,147.783,147.852,1301299996.0
2006-07-27 00:30:00,147.85,147.91,147.844,147.897,1379299992.0
2006-07-27 00:45:00,147.902,147.93,147.881,147.905,1517399991.0
2006-07-27 01:00:00,147.9,147.904,147.835,147.874,1358699991.0
2006-07-27 01:15:00,147.883,147.888,147.848,147.869,1442300007.0
2006-07-27 01:30:00,147.871,147.882,147.839,147.847,1288899997.0
2006-07-27 01:45:00,147.849,147.879,147.836,147.86,1501699992.0
2006-07-27 02:00:00,147.865,147.92,147.827,147.848,1638699989.0
2006-07-27 02:15:00,147.856,147.866,147.778,147.809,1479499998.0
2006-07-27 02:30:00,147.798,147.831,147.781,147.798,1380399988.0
2006-07-27 02:45:00,147.807,147.859,147.792,147.848,1240499991.0
2006-07-27 03:00:00,147.853,147.905,147.842,147.894,1395100000.0
2006-07-27 03:15:00,147.892,147.949,147.886,147.925,1429799987.0
2006-07-27 03:30:00,147.921,147.929,147.869,147.885,1173699993.0
2006-07-27 03:45:00,147.881,147.911,147.845,147.878,1437699998.0
2006-07-27 04:00:00,147.879,147.883,147.82,147.863,1171899987.0
2006-07-27 04:15:00,147.866,147.873,147.834,147.853,1525499998.0
2006-07-27 04:30:00,147.864,147.874,147.844,147.856,958299998.0
2006-07-27 04:45:00,147.858,147.924,147.855,147.914,1742299989.0
2006-07-27 05:00:00,147.909,147.916,147.84,147.85,1233700003.0
2006-07-27 05:15:00,147.849,147.865,147.817,147.83,1162000003.0
2006-07-27 05:30:00,147.823,147.855,147.813,147.85,1049400000.0
2006-07-27 05:45:00,147.846,147.859,147.82,147.832,1270300006.0
2006-07-27 06:00:00,147.826,147.865,147.816,147.832,1198099995.0
2006-07-27 06:15:00,147.837,147.904,147.823,147.888,1437400005.0
2006-07-27 06:30:00,147.889,147.916,147.866,147.899,1482199994.0
2006-07-27 06:45:00,147.904,147.958,147.885,147.939,1398600005.0
2006-07-27 07:00:00,147.941,147.948,147.9,147.908,1468699999.0
2006-07-27 07:15:00,147.902,147.927,147.879,147.901,1488599990.0
2006-07-27 07:30:00,147.898,147.939,147.837,147.844,1367899997.0
2006-07-27 07:45:00,147.84,147.876,147.804,147.809,1168899995.0
2006-07-27 08:00:00,147.811,147.821,147.759,147.785,1333600000.0
2006-07-27 08:15:00,147.783,147.798,147.719,147.747,1560200004.0
2006-07-27 08:30:00,147.752,147.765,147.708,147.745,1490299996.0
2006-07-27 08:45:00,147.762,147.788,147.7,147.731,1552299995.0
2006-07-27 09:00:00,147.713,147.82,147.643,147.772,1506999997.0
2006-07-27 09:15:00,147.765,147.776,147.686,147.731,1742099998.0
2006-07-27 09:30:00,147.732,147.742,147.597,147.702,1289400000.0
2006-07-27 09:45:00,147.719,147.739,147.621,147.668,1371899991.0
2006-07-27 10:00:00,147.651,147.714,147.583,147.698,1320700001.0
2006-07-27 10:15:00,147.691,147.722,147.564,147.582,1452499997.0
2006-07-27 10:30:00,147.579,147.649,147.528,147.541,1580199992.0
2006-07-27 10:45:00,147.533,147.554,147.309,147.311,1409699988.0
2006-07-27 11:00:00,147.317,147.323,147.173,147.245,1252199998.0
2006-07-27 11:15:00,147.248,147.347,147.248,147.312,1426599984.0
2006-07-27 11:30:00,147.317,147.422,147.317,147.332,1492699996.0
2006-07-27 11:45:00,147.332,147.332,147.261,147.299,1533199995.0
2006-07-27 12:00:00,147.303,147.355,147.283,147.304,1587400000.0
2006-07-27 12:15:00,147.302,147.313,147.184,147.187,1546099998.0
2006-07-27 12:30:00,147.187,147.293,147.175,147.257,1649399993.0
2006-07-27 12:45:00,147.269,147.286,147.183,147.271,1306300000.0
2006-07-27 13:00:00,147.273,147.311,147.213,147.265,1143399995.0
2006-07-27 13:15:00,147.267,147.28,147.229,147.252,1309300001.0
2006-07-27 13:30:00,147.261,147.323,147.249,147.322,1447700000.0
2006-07-27 13:45:00,147.319,147.328,147.264,147.266,1248600008.0
2006-07-27 14:00:00,147.272,147.281,147.209,147.227,1547099997.0
2006-07-27 14:15:00,147.22,147.279,147.179,147.242,1558799993.0
2006-07-27 14:30:00,147.201,147.32,147.079,147.239,1590299996.0
2006-07-27 14:45:00,147.24,147.284,147.206,147.232,1567599991.0
2006-07-27 15:00:00,147.232,147.305,147.197,147.269,1640000011.0
2006-07-27 15:15:00,147.262,147.277,147.182,147.257,1595800004.0
2006-07-27 15:30:00,147.267,147.281,147.186,147.193,1498900002.0
2006-07-27 15:45:00,147.203,147.255,147.134,147.255,1389099993.0
2006-07-27 16:00:00,147.273,147.273,147.147,147.178,1387499994.0
2006-07-27 16:15:00,147.184,147.258,147.133,147.133,1408999996.0
2006-07-27 16:30:00,147.133,147.152,146.993,146.993,1311499999.0
2006-07-27 16:45:00,146.988,147.072,146.967,147.062,1390099995.0
2006-07-27 17:00:00,147.06,147.065,146.877,146.897,1613899993.0
2006-07-27 17:15:00,146.883,146.972,146.867,146.95,1277800003.0
2006-07-27 17:30:00,146.967,147.109,146.967,147.109,1561800003.0
2006-07-27 17:45:00,147.12,147.131,147.075,147.095,1500999998.0
2006-07-27 18:00:00,147.083,147.1,147.035,147.082,18805599947.0
2006-07-27 18:15:00,147.081,147.094,147.019,147.062,16000599959.0
2006-07-27 18:30:00,147.062,147.072,147.011,147.03,10950699987.0
2006-07-27 18:45:00,147.025,147.099,147.0,147.09,9346199994.0
2006-07-27 19:00:00,147.085,147.098,147.015,147.052,7331799983.0
2006-07-27 19:15:00,147.05,147.073,147.008,147.062,9198899995.0
2006-07-27 19:30:00,147.065,147.071,146.973,147.018,8642199982.0
2006-07-27 19:45:00,147.017,147.091,146.983,146.991,6090100001.0
2006-07-27 20:00:00,146.985,147.075,146.979,147.003,6385600003.0
2006-07-27 20:15:00,147.01,147.104,146.983,147.092,7518999976.0
2006-07-27 20:30:00,147.088,147.097,146.923,146.95,11002500005.0
2006-07-27 20:45:00,146.952,146.995,146.923,146.995,11198899984.0
2006-07-27 21:00:00,146.998,147.031,146.979,146.99,8836199999.0
2006-07-27 21:15:00,146.99,147.031,146.973,146.991,8307999978.0
2006-07-27 21:30:00,146.99,147.013,146.932,146.963,4108499977.0
2006-07-27 21:45:00,146.967,146.978,146.938,146.941,2302599997.0
2006-07-27 22:00:00,146.939,146.992,146.929,146.969,3046699999.0
2006-07-27 22:15:00,146.973,147.03,146.973,147.018,2368699997.0
2006-07-27 22:30:00,147.015,147.088,146.962,146.993,3267499999.0
2006-07-27 22:45:00,146.997,147.017,146.975,146.985,2633499996.0
2006-07-27 23:00:00,147.005,147.005,146.926,146.94,1658800002.0
2006-07-27 23:15:00,146.942,147.008,146.922,146.995,1308799996.0
2006-07-27 23:30:00,146.997,147.025,146.909,146.936,1377299998.0
2006-07-27 23:45:00,146.928,147.0,146.908,147.0,1278399994.0
2006-07-28 00:00:00,146.986,147.018,146.92,146.941,1422999998.0
2006-07-28 00:15:00,146.946,146.987,146.917,146.982,1401299998.0
2006-07-28 00:30:00,146.982,147.012,146.96,147.009,1150199992.0
2006-07-28 00:45:00,147.015,147.016,146.923,146.923,1413200002.0
2006-07-28 01:00:00,146.917,146.947,146.86,146.883,1593100001.0
2006-07-28 01:15:00,146.893,146.93,146.872,146.883,1618600003.0
2006-07-28 01:30:00,146.908,147.106,146.884,147.023,1776999999.0
2006-07-28 01:45:00,147.023,147.036,146.894,146.971,1568599994.0
2006-07-28 02:00:00,146.978,147.017,146.963,147.012,1532299990.0
2006-07-28 02:15:00,147.023,147.042,147.003,147.04,1307199999.0
2006-07-28 02:30:00,147.035,147.051,147.002,147.011,1251899997.0
2006-07-28 02:45:00,147.017,147.079,147.006,147.033,1568699999.0
2006-07-28 03:00:00,147.029,147.036,146.979,147.03,1165399996.0
2006-07-28 03:15:00,147.039,147.075,146.934,146.942,1494399996.0
2006-07-28 03:30:00,146.927,146.957,146.874,146.877,1278499997.0
2006-07-28 03:45:00,146.884,147.005,146.884,147.005,1287299994.0
2006-07-28 04:00:00,147.005,147.006,146.924,146.99,1454699999.0
2006-07-28 04:15:00,146.997,146.997,146.893,146.893,1198099998.0
2006-07-28 04:30:00,146.896,146.908,146.855,146.89,1259000002.0
2006-07-28 04:45:00,146.883,146.89,146.835,146.841,1247300001.0
2006-07-28 05:00:00,146.838,146.838,146.678,146.686,1190199998.0
2006-07-28 05:15:00,146.692,146.716,146.622,146.651,1553699993.0
2006-07-28 05:30:00,146.647,146.663,146.611,146.626,1380899997.0
2006-07-28 05:45:00,146.631,146.67,146.607,146.657,1369799994.0
2006-07-28 06:00:00,146.641,146.751,146.641,146.732,1534699993.0
2006-07-28 06:15:00,146.74,146.745,146.617,146.641,1586300001.0
2006-07-28 06:30:00,146.631,146.648,146.613,146.619,1329700000.0
2006-07-28 06:45:00,146.618,146.627,146.519,146.556,1261800000.0
2006-07-28 07:00:00,146.562,146.562,146.471,146.515,1488599999.0
2006-07-28 07:15:00,146.512,146.55,146.499,146.505,1616299993.0
2006-07-28 07:30:00,146.505,146.57,146.503,146.547,1386099993.0
2006-07-28 07:45:00,146.545,146.569,146.511,146.54,1396399998.0
2006-07-28 08:00:00,146.537,146.537,146.433,146.462,1463599998.0
2006-07-28 08:15:00,146.465,146.567,146.425,146.449,1352899996.0
2006-07-28 08:30:00,146.448,146.491,146.422,146.465,1529000004.0
2006-07-28 08:45:00,146.468,146.497,146.426,146.468,1282100002.0
2006-07-28 09:00:00,146.473,146.615,146.451,146.578,1607999996.0
2006-07-28 09:15:00,146.575,146.661,146.561,146.65,1441399999.0
2006-07-28 09:30:00,146.655,146.731,146.655,146.676,1285499996.0
2006-07-28 09:45:00,146.677,146.714,146.604,146.64,1324099992.0
2006-07-28 10:00:00,146.645,146.662,146.519,146.55,1535399993.0
2006-07-28 10:15:00,146.558,146.664,146.483,146.542,1479499996.0
2006-07-28 10:30:00,146.545,146.558,146.436,146.452,1340799987.0
2006-07-28 10:45:00,146.455,146.526,146.443,146.468,1254299998.0
2006-07-28 11:00:00,146.486,146.51,146.418,146.441,1533699995.0
2006-07-28 11:15:00,146.433,146.455,146.29,146.294,1406299997.0
2006-07-28 11:30:00,146.293,146.355,146.287,146.299,1333199991.0
2006-07-28 11:45:00,146.289,146.601,146.237,146.562,1489800006.0
2006-07-28 12:00:00,146.547,146.588,146.503,146.551,1468699997.0
2006-07-28 12:15:00,146.555,146.558,146.47,146.47,1121400000.0
2006-07-28 12:30:00,146.465,146.545,146.462,146.545,1317999995.0
2006-07-28 12:45:00,146.542,146.65,146.487,146.573,1627300003.0
2006-07-28 13:00:00,146.554,146.567,146.488,146.493,1259299996.0
2006-07-28 13:15:00,146.49,146.533,146.488,146.532,1136799998.0
2006-07-28 13:30:00,146.53,146.58,146.486,146.551,1543799995.0
2006-07-28 13:45:00,146.553,146.601,146.504,146.569,1181499999.0
2006-07-28 14:00:00,146.556,146.629,146.504,146.527,1542099995.0
2006-07-28 14:15:00,146.54,146.554,146.411,146.458,1303399992.0
2006-07-28 14:30:00,146.51,146.617,146.338,146.4,1629499995.0
2006-07-28 14:45:00,146.412,146.428,146.265,146.327,1385899993.0
2006-07-28 15:00:00,146.345,146.415,146.295,146.4,1622000008.0
2006-07-28 15:15:00,146.374,146.475,146.215,146.296,1242899996.0
2006-07-28 15:30:00,146.316,146.385,146.293,146.364,1511400005.0
2006-07-28 15:45:00,146.369,146.421,146.057,146.303,1581600002.0
2006-07-28 16:00:00,146.297,146.327,146.193,146.291,1248700003.0
2006-07-28 16:15:00,146.302,146.447,146.302,146.36,1536899997.0
2006-07-28 16:30:00,146.359,146.423,146.35,146.39,1605099998.0
2006-07-28 16:45:00,146.367,146.401,146.246,146.391,1451999997.0
2006-07-28 17:00:00,146.409,146.434,146.3,146.308,1559099993.0
2006-07-28 17:15:00,146.304,146.32,146.247,146.27,1436700001.0
2006-07-28 17:30:00,146.265,146.28,146.1,146.167,1379300001.0
2006-07-28 17:45:00,146.173,146.277,146.153,146.247,1531199997.0
2006-07-28 18:00:00,146.256,146.268,146.16,146.241,18785099973.0
2006-07-28 18:15:00,146.237,146.24,146.128,146.18,16058899967.0
2006-07-28 18:30:00,146.18,146.205,146.127,146.155,11216100019.0
2006-07-28 18:45:00,146.157,146.293,146.133,146.288,9862100007.0
2006-07-28 19:00:00,146.285,146.364,146.232,146.302,7645699990.0
2006-07-28 19:15:00,146.295,146.366,146.293,146.307,8624099973.0
2006-07-28 19:30:00,146.31,146.394,146.291,146.385,8951099994.0
2006-07-28 19:45:00,146.383,146.455,146.356,146.368,6360900002.0
2006-07-28 20:00:00,146.374,146.395,146.311,146.32,7074400006.0
2006-07-28 20:15:00,146.33,146.472,146.315,146.388,7709699985.0
2006-07-28 20:30:00,146.387,146.435,146.304,146.333,10764899980.0
2006-07-28 20:45:00,146.344,146.383,146.24,146.25,11081399978.0
2006-07-28 21:00:00,146.255,146.292,146.233,146.278,8638499979.0
2006-07-28 21:15:00,146.279,146.331,146.265,146.305,8292299965.0
2006-07-28 21:30:00,146.298,146.318,146.239,146.27,4522000008.0
2006-07-28 21:45:00,146.274,146.32,146.235,146.318,2762600000.0
2006-07-28 22:00:00,146.317,146.387,146.297,146.328,2806999990.0
2006-07-28 22:15:00,146.33,146.399,146.292,146.322,2933800004.0
2006-07-28 22:30:00,146.294,146.299,146.238,146.28,3405800011.0
2006-07-28 22:45:00,146.275,146.311,146.233,146.265,2346099998.0
2006-07-30 23:00:00,146.484,146.484,146.258,146.296,1583599988.0
2006-07-30 23:15:00,146.298,146.327,146.269,146.326,2011999990.0
2006-07-30 23:30:00,146.318,146.331,146.247,146.329,1479800003.0
2006-07-30 23:45:00,146.33,146.348,146.305,146.329,1318199997.0
2006-07-31 00:00:00,146.318,146.404,146.318,146.398,1069400004.0
2006-07-31 00:15:00,146.397,146.454,146.378,146.405,1396900001.0
2006-07-31 00:30:00,146.404,146.437,146.391,146.412,1346099989.0
2006-07-31 00:45:00,146.418,146.491,146.418,146.484,1454699991.0
2006-07-31 01:00:00,146.486,146.529,146.442,146.465,1259600001.0
2006-07-31 01:15:00,146.479,146.51,146.457,146.496,1125699992.0
2006-07-31 01:30:00,146.495,146.515,146.465,146.467,1356299997.0
2006-07-31 01:45:00,146.464,146.48,146.385,146.442,1437999997.0
2006-07-31 02:00:00,146.438,146.524,146.421,146.437,1531400005.0
2006-07-31 02:15:00,146.455,146.511,146.44,146.47,1081599995.0
2006-07-31 02:30:00,146.461,146.503,146.442,146.442,1324799997.0
2006-07-31 02:45:00,146.447,146.466,146.343,146.345,1372500001.0
2006-07-31 03:00:00,146.35,146.356,146.21,146.21,1499999997.0
2006-07-31 03:15:00,146.199,146.283,146.198,146.236,1621300006.0
2006-07-31 03:30:00,146.233,146.26,146.223,146.246,1160399999.0
2006-07-31 03:45:00,146.249,146.272,146.215,146.215,1063700005.0
2006-07-31 04:00:00,146.211,146.268,146.211,146.266,1206999996.0
2006-07-31 04:15:00,146.262,146.262,146.16,146.161,1525000003.0
2006-07-31 04:30:00,146.169,146.17,146.106,146.147,1259199994.0
2006-07-31 04:45:00,146.14,146.147,146.067,146.08,1220100003.0
2006-07-31 05:00:00,146.075,146.088,146.013,146.063,1390799989.0
2006-07-31 05:15:00,146.064,146.132,146.043,146.043,1393900000.0
2006-07-31 05:30:00,146.013,146.084,145.979,146.056,1154099998.0
2006-07-31 05:45:00,146.058,146.067,145.996,146.004,1262800000.0
2006-07-31 06:00:00,145.993,146.04,145.989,145.994,1462700002.0
2006-07-31 06:15:00,146.0,146.016,145.981,145.998,1329400002.0
2006-07-31 06:30:00,145.998,146.019,145.97,145.975,1410799990.0
2006-07-31 06:45:00,145.977,146.006,145.947,145.953,1359499998.0
2006-07-31 07:00:00,145.955,145.955,145.833,145.864,1502799995.0
2006-07-31 07:15:00,145.851,145.918,145.818,145.917,1376100000.0
2006-07-31 07:30:00,145.919,145.932,145.787,145.809,1581700003.0
2006-07-31 07:45:00,145.796,145.879,145.795,145.83,1474799997.0
2006-07-31 08:00:00,145.844,145.876,145.718,145.755,1397999995.0
2006-07-31 08:15:00,145.75,145.842,145.717,145.838,1593900001.0
2006-07-31 08:30:00,145.845,145.846,145.78,145.806,1623700003.0
2006-07-31 08:45:00,145.805,145.888,145.775,145.866,1342899991.0
2006-07-31 09:00:00,145.855,145.93,145.847,145.913,1691599995.0
2006-07-31 09:15:00,145.911,145.96,145.897,145.939,1232299994.0
2006-07-31 09:30:00,145.942,146.029,145.942,145.985,1339300004.0
2006-07-31 09:45:00,145.976,145.976,145.863,145.944,1338999995.0
2006-07-31 10:00:00,145.932,145.973,145.903,145.965,1282399990.0
2006-07-31 10:15:00,145.963,145.971,145.845,145.853,1671200000.0
2006-07-31 10:30:00,145.845,145.845,145.727,145.761,1395699999.0
2006-07-31 10:45:00,145.765,145.787,145.726,145.748,1627200000.0
2006-07-31 11:00:00,145.75,145.962,145.742,145.959,1539499999.0
2006-07-31 11:15:00,145.946,145.991,145.917,145.979,1634599994.0
2006-07-31 11:30:00,145.983,146.001,145.869,145.889,1547300000.0
2006-07-31 11:45:00,145.884,145.928,145.859,145.925,1251100001.0
2006-07-31 12:00:00,145.924,145.929,145.824,145.85,1380200003.0
2006-07-31 12:15:00,145.849,145.884,145.817,145.86,1403500008.0
2006-07-31 12:30:00,145.86,145.893,145.8,145.811,1280299995.0
2006-07-31 12:45:00,145.831,145.887,145.816,145.887,1369899998.0
2006-07-31 13:00:00,145.884,145.896,145.822,145.875,1397199986.0
2006-07-31 13:15:00,145.871,145.885,145.819,145.827,1293899997.0
2006-07-31 13:30:00,145.83,145.929,145.83,145.874,1605999993.0
2006-07-31 13:45:00,145.876,145.934,145.835,145.839,1213999995.0
2006-07-31 14:00:00,145.848,145.901,145.795,145.795,1337999998.0
2006-07-31 14:15:00,145.78,145.871,145.772,145.849,1268099998.0
2006-07-31 14:30:00,145.844,145.887,145.833,145.879,1399999997.0
2006-07-31 14:45:00,145.872,145.969,145.855,145.968,1532299999.0
2006-07-31 15:00:00,145.983,145.985,145.916,145.941,1715999994.0
2006-07-31 15:15:00,145.933,145.993,145.932,145.958,1429400010.0
2006-07-31 15:30:00,145.957,145.988,145.93,145.952,1417800002.0
2006-07-31 15:45:00,145.958,145.971,145.841,145.906,1095899992.0
2006-07-31 16:00:00,145.891,145.934,145.852,145.878,1410499998.0
2006-07-31 16:15:00,145.872,145.969,145.86,145.958,1334499995.0
2006-07-31 16:30:00,145.97,146.02,145.91,145.938,1481600003.0
2006-07-31 16:45:00,145.939,146.063,145.927,146.029,1422199995.0
2006-07-31 17:00:00,146.017,146.032,145.944,145.963,1262500000.0
2006-07-31 17:15:00,145.956,145.983,145.908,145.918,1137899996.0
2006-07-31 17:30:00,145.914,145.98,145.899,145.97,1439499995.0
2006-07-31 17:45:00,145.97,146.064,145.95,146.051,1174199996.0
2006-07-31 18:00:00,146.056,146.199,146.034,146.175,19662399997.0
2006-07-31 18:15:00,146.193,146.198,146.11,146.128,16247499986.0
2006-07-31 18:30:00,146.125,146.219,146.112,146.205,10741099980.0
2006-07-31 18:45:00,146.196,146.316,146.174,146.299,9728499995.0
2006-07-31 19:00:00,146.295,146.434,146.294,146.412,7480800007.0
2006-07-31 19:15:00,146.408,146.526,146.374,146.49,8754899996.0
2006-07-31 19:30:00,146.494,146.592,146.457,146.506,8243099987.0
2006-07-31 19:45:00,146.506,146.52,146.451,146.459,6124099996.0
2006-07-31 20:00:00,146.462,146.48,146.386,146.428,6571899993.0
2006-07-31 20:15:00,146.438,146.456,146.413,146.431,8008199990.0
2006-07-31 20:30:00,146.431,146.461,146.409,146.425,10986299977.0
2006-07-31 20:45:00,146.432,146.432,146.341,146.383,10493499991.0
2006-07-31 21:00:00,146.385,146.417,146.322,146.35,8784099983.0
2006-07-31 21:15:00,146.35,146.355,146.264,146.274,8417099995.0
2006-07-31 21:30:00,146.276,146.349,146.276,146.329,4121699985.0
2006-07-31 21:45:00,146.332,146.447,146.332,146.42,2516400003.0
2006-07-31 22:00:00,146.421,146.438,146.341,146.393,2606999994.0
2006-07-31 22:15:00,146.395,146.444,146.368,146.415,3003299997.0
2006-07-31 22:30:00,146.423,146.434,146.363,146.4,3501699993.0
2006-07-31 22:45:00,146.406,146.441,146.35,146.36,3112899991.0
2006-07-31 23:00:00,146.38,146.403,146.325,146.383,1534899996.0
2006-07-31 23:15:00,146.373,146.384,146.303,146.352,1371900002.0
2006-07-31 23:30:00,146.348,146.374,146.327,146.329,1305399999.0
2006-07-31 23:45:00,146.324,146.349,146.282,146.31,1373200002.0
2006-08-01 00:00:00,146.319,146.36,146.318,146.36,1055200000.0
2006-08-01 00:15:00,146.364,146.374,146.334,146.365,1706200004.0
2006-08-01 00:30:00,146.363,146.369,146.302,146.333,1155900000.0
2006-08-01 00:45:00,146.334,146.35,146.249,146.25,1454799993.0
2006-08-01 01:00:00,146.252,146.278,146.209,146.255,1540000001.0
2006-08-01 01:15:00,146.264,146.306,146.249,146.266,1425900002.0
2006-08-01 01:30:00,146.259,146.273,146.217,146.255,1657799992.0
2006-08-01 01:45:00,146.253,146.287,146.238,146.25,1245899991.0
2006-08-01 02:00:00,146.248,146.294,146.161,146.173,1408100006.0
2006-08-01 02:15:00,146.183,146.216,146.153,146.196,1360999998.0
2006-08-01 02:30:00,146.192,146.202,146.119,146.184,1594499995.0
2006-08-01 02:45:00,146.183,146.216,146.137,146.148,1604699998.0
2006-08-01 03:00:00,146.153,146.162,146.107,146.148,1345900000.0
2006-08-01 03:15:00,146.151,146.168,146.115,146.125,1710099994.0
2006-08-01 03:30:00,146.12,146.136,146.097,146.117,1458399995.0
2006-08-01 03:45:00,146.131,146.143,146.022,146.04,1368299995.0
2006-08-01 04:00:00,146.045,146.172,146.045,146.169,1212699992.0
2006-08-01 04:15:00,146.165,146.208,146.164,146.198,1125399996.0
2006-08-01 04:30:00,146.209,146.23,146.179,146.207,1166599997.0
2006-08-01 04:45:00,146.207,146.258,146.197,146.252,1405099995.0
2006-08-01 05:00:00,146.25,146.278,146.231,146.26,1243599996.0
2006-08-01 05:15:00,146.261,146.321,146.245,146.293,1273800005.0
2006-08-01 05:30:00,146.288,146.309,146.225,146.26,804499997.0
2006-08-01 05:45:00,146.26,146.262,146.209,146.229,1072299998.0
2006-08-01 06:00:00,146.214,146.231,146.143,146.158,1316699997.0
2006-08-01 06:15:00,146.158,146.16,146.117,146.128,1071799994.0
2006-08-01 06:30:00,146.122,146.128,146.071,146.071,1370199999.0
2006-08-01 06:45:00,146.062,146.076,146.02,146.028,1552800004.0
2006-08-01 07:00:00,146.033,146.089,146.009,146.041,1601100003.0
2006-08-01 07:15:00,146.021,146.046,145.91,145.963,1537800002.0
2006-08-01 07:30:00,145.963,145.973,145.888,145.921,1460700002.0
2006-08-01 07:45:00,145.911,145.982,145.904,145.923,1433699989.0
2006-08-01 08:00:00,145.924,145.967,145.886,145.938,1401700005.0
2006-08-01 08:15:00,145.939,145.96,145.879,145.919,1343399999.0
2006-08-01 08:30:00,145.926,146.104,145.926,146.103,1545199987.0
2006-08-01 08:45:00,146.093,146.112,146.049,146.095,1779599998.0
2006-08-01 09:00:00,146.098,146.114,146.036,146.047,1339499996.0
2006-08-01 09:15:00,146.047,146.075,146.03,146.03,1558399994.0
2006-08-01 09:30:00,146.032,146.078,146.005,146.023,1251499996.0
2006-08-01 09:45:00,146.027,146.122,146.011,146.12,1324399999.0
2006-08-01 10:00:00,146.124,146.19,146.106,146.16,1255000000.0
2006-08-01 10:15:00,146.163,146.187,146.095,146.12,1531099990.0
2006-08-01 10:30:00,146.117,146.222,146.081,146.21,1475600000.0
2006-08-01 10:45:00,146.215,146.226,146.137,146.168,1633599993.0
2006-08-01 11:00:00,146.182,146.195,146.132,146.139,1246599994.0
2006-08-01 11:15:00,146.125,146.161,146.113,146.159,1402700001.0
2006-08-01 11:30:00,146.16,146.231,146.15,146.181,1798500013.0
2006-08-01 11:45:00,146.18,146.262,146.147,146.208,1393599998.0
2006-08-01 12:00:00,146.19,146.206,146.133,146.176,1698099992.0
2006-08-01 12:15:00,146.179,146.217,146.167,146.201,1314499995.0
2006-08-01 12:30:00,146.202,146.235,146.143,146.212,1230799999.0
2006-08-01 12:45:00,146.238,146.386,146.238,146.356,1532599997.0
2006-08-01 13:00:00,146.368,146.485,146.338,146.483,1663699999.0
2006-08-01 13:15:00,146.482,146.513,146.418,146.452,1567000002.0
2006-08-01 13:30:00,146.453,146.469,146.418,146.445,1701699989.0
2006-08-01 13:45:00,146.445,146.451,146.355,146.397,986200001.0
2006-08-01 14:00:00,146.406,146.409,146.322,146.384,1386600002.0
2006-08-01 14:15:00,146.38,146.412,146.333,146.347,1421300003.0
2006-08-01 14:30:00,146.407,146.562,146.367,146.556,1487900000.0
2006-08-01 14:45:00,146.556,146.614,146.467,146.563,1427499998.0
2006-08-01 15:00:00,146.568,146.737,146.542,146.705,1503799991.0
2006-08-01 15:15:00,146.706,146.707,146.611,146.611,1508899995.0
2006-08-01 15:30:00,146.612,146.703,146.582,146.638,1411299994.0
2006-08-01 15:45:00,146.642,146.729,146.408,146.56,1330399993.0
2006-08-01 16:00:00,146.622,146.812,146.461,146.554,1421799999.0
2006-08-01 16:15:00,146.61,146.823,146.407,146.799,1482399996.0
2006-08-01 16:30:00,146.807,146.871,146.798,146.812,1524699998.0
2006-08-01 16:45:00,146.823,146.863,146.722,146.722,1451400002.0
2006-08-01 17:00:00,146.716,146.776,146.655,146.745,1474700001.0
2006-08-01 17:15:00,146.745,146.836,146.745,146.793,1461499988.0
2006-08-01 17:30:00,146.787,146.825,146.763,146.81,1319299992.0
2006-08-01 17:45:00,146.81,146.879,146.792,146.87,1615599991.0
2006-08-01 18:00:00,146.873,146.961,146.829,146.859,20407699955.0
2006-08-01 18:15:00,146.851,146.962,146.789,146.937,16798699977.0
2006-08-01 18:30:00,146.935,146.989,146.921,146.958,12264699963.0
2006-08-01 18:45:00,146.96,146.989,146.895,146.962,10106499993.0
2006-08-01 19:00:00,146.95,146.968,146.893,146.893,7336799972.0
2006-08-01 19:15:00,146.89,146.956,146.89,146.944,8772399990.0
2006-08-01 19:30:00,146.948,146.976,146.885,146.898,9183099958.0
2006-08-01 19:45:00,146.898,146.925,146.883,146.913,6804499970.0
2006-08-01 20:00:00,146.918,146.924,146.876,146.904,6983699984.0
2006-08-01 20:15:00,146.914,146.949,146.895,146.908,7837299995.0
2006-08-01 20:30:00,146.907,146.921,146.826,146.855,11756100014.0
2006-08-01 20:45:00,146.863,146.904,146.739,146.739,11215799992.0
2006-08-01 21:00:00,146.735,146.817,146.735,146.815,8720699968.0
2006-08-01 21:15:00,146.817,146.857,146.788,146.838,8789699973.0
2006-08-01 21:30:00,146.835,146.854,146.791,146.814,4455599990.0
2006-08-01 21:45:00,146.822,146.862,146.822,146.855,2463599998.0
2006-08-01 22:00:00,146.856,146.936,146.856,146.929,2484000000.0
2006-08-01 22:15:00,146.933,146.945,146.888,146.915,2993899988.0
2006-08-01 22:30:00,146.912,146.948,146.888,146.917,3282199991.0
2006-08-01 22:45:00,146.92,146.986,146.905,146.93,2622099996.0
2006-08-01 23:00:00,146.95,146.973,146.862,146.931,1685299996.0
2006-08-01 23:15:00,146.908,146.96,146.879,146.936,1453899993.0
2006-08-01 23:30:00,146.934,146.955,146.897,146.935,1308299994.0
2006-08-01 23:45:00,146.938,146.981,146.887,146.968,1090899994.0
2006-08-02 00:00:00,146.958,146.98,146.916,146.919,1591399998.0
2006-08-02 00:15:00,146.916,146.931,146.814,146.828,1607799995.0
2006-08-02 00:30:00,146.834,146.835,146.729,146.8,1344699998.0
2006-08-02 00:45:00,146.785,146.863,146.744,146.852,1472600006.0
2006-08-02 01:00:00,146.847,146.851,146.797,146.802,1811299997.0
2006-08-02 01:15:00,146.814,146.814,146.714,146.737,1595199995.0
2006-08-02 01:30:00,146.739,146.797,146.715,146.75,1402000000.0
2006-08-02 01:45:00,146.759,146.769,146.679,146.707,1340800003.0
2006-08-02 02:00:00,146.713,146.737,146.673,146.69,1440499997.0
2006-08-02 02:15:00,146.698,146.747,146.665,146.685,1693099999.0
2006-08-02 02:30:00,146.672,146.699,146.634,146.694,1428699999.0
2006-08-02 02:45:00,146.699,146.745,146.669,146.745,1494600008.0
2006-08-02 03:00:00,146.76,146.778,146.645,146.661,1263099995.0
2006-08-02 03:15:00,146.663,146.706,146.651,146.685,1315999994.0
2006-08-02 03:30:00,146.681,146.743,146.681,146.727,1516800000.0
2006-08-02 03:45:00,146.73,146.736,146.676,146.71,1403799998.0
2006-08-02 04:00:00,146.71,146.727,146.675,146.71,1101500000.0
2006-08-02 04:15:00,146.705,146.71,146.576,146.576,1440700005.0
2006-08-02 04:30:00,146.576,146.602,146.515,146.563,1311400000.0
2006-08-02 04:45:00,146.557,146.589,146.539,146.539,1376999998.0
2006-08-02 05:00:00,146.54,146.612,146.518,146.59,1424099991.0
2006-08-02 05:15:00,146.585,146.622,146.58,146.608,1646000004.0
2006-08-02 05:30:00,146.603,146.603,146.568,146.578,1365599995.0
2006-08-02 05:45:00,146.577,146.616,146.573,146.613,1114400001.0
2006-08-02 06:00:00,146.605,146.668,146.573,146.582,1412200003.0
2006-08-02 06:15:00,146.581,146.591,146.536,146.583,1241499996.0
2006-08-02 06:30:00,146.585,146.613,146.577,146.593,1305099993.0
2006-08-02 06:45:00,146.594,146.609,146.561,146.593,1301099993.0
2006-08-02 07:00:00,146.602,146.636,146.581,146.631,1528099991.0
2006-08-02 07:15:00,146.626,146.642,146.587,146.615,1180199999.0
2006-08-02 07:30:00,146.6,146.623,146.493,146.5,1518399995.0
2006-08-02 07:45:00,146.499,146.715,146.499,146.67,1242299991.0
2006-08-02 08:00:00,146.662,146.662,146.563,146.637,1316199999.0
2006-08-02 08:15:00,146.636,146.678,146.585,146.605,1249400000.0
2006-08-02 08:30:00,146.603,146.684,146.596,146.66,1361499998.0
2006-08-02 08:45:00,146.668,146.817,146.645,146.748,1223700000.0
2006-08-02 09:00:00,146.742,146.749,146.62,146.625,1448600002.0
2006-08-02 09:15:00,146.624,146.637,146.53,146.547,1295699998.0
2006-08-02 09:30:00,146.541,146.623,146.533,146.605,1321299994.0
2006-08-02 09:45:00,146.611,146.627,146.558,146.568,1162399996.0
2006-08-02 10:00:00,146.548,146.585,146.509,146.56,1311399993.0
2006-08-02 10:15:00,146.526,146.583,146.506,146.57,1413299995.0
2006-08-02 10:30:00,146.573,146.579,146.5,146.539,1405599986.0
2006-08-02 10:45:00,146.538,146.625,146.537,146.61,1856200007.0
2006-08-02 11:00:00,146.61,146.676,146.602,146.665,1308199995.0
2006-08-02 11:15:00,146.65,146.687,146.6,146.661,1412599998.0
2006-08-02 11:30:00,146.676,146.691,146.571,146.598,1625399997.0
2006-08-02 11:45:00,146.593,146.599,146.503,146.54,1424999991.0
2006-08-02 12:00:00,146.542,146.662,146.542,146.643,1400700001.0
2006-08-02 12:15:00,146.643,146.668,146.632,146.637,1021000004.0
2006-08-02 12:30:00,146.631,146.714,146.613,146.674,1425800004.0
2006-08-02 12:45:00,146.686,146.754,146.647,146.722,1289300000.0
2006-08-02 13:00:00,146.713,146.716,146.67,146.705,1169699997.0
2006-08-02 13:15:00,146.693,146.705,146.66,146.7,1171499994.0
2006-08-02 13:30:00,146.702,146.755,146.69,146.718,1069000006.0
2006-08-02 13:45:00,146.722,146.772,146.675,146.733,1551999992.0
2006-08-02 14:00:00,146.734,146.849,146.688,146.849,1572499995.0
2006-08-02 14:15:00,146.864,146.886,146.687,146.827,1645699996.0
2006-08-02 14:30:00,146.857,146.881,146.759,146.863,1707700000.0
2006-08-02 14:45:00,146.875,146.938,146.714,146.917,1686399988.0
2006-08-02 15:00:00,146.926,146.935,146.81,146.821,1452099994.0
2006-08-02 15:15:00,146.824,146.872,146.465,146.475,1702699990.0
2006-08-02 15:30:00,146.47,146.615,146.46,146.605,1297600000.0
2006-08-02 15:45:00,146.608,146.754,146.6,146.668,1327400009.0
2006-08-02 16:00:00,146.647,146.799,146.581,146.674,1459000000.0
2006-08-02 16:15:00,146.684,146.748,146.661,146.665,1735099984.0
2006-08-02 16:30:00,146.674,146.734,146.647,146.659,1477700001.0
2006-08-02 16:45:00,146.675,146.737,146.666,146.737,1358199998.0
2006-08-02 17:00:00,146.761,146.771,146.628,146.656,1538799994.0
2006-08-02 17:15:00,146.639,146.678,146.596,146.653,1361299993.0
2006-08-02 17:30:00,146.65,146.706,146.583,146.583,1648300001.0
2006-08-02 17:45:00,146.582,146.61,146.558,146.566,1334699989.0
2006-08-02 18:00:00,146.571,146.578,146.39,146.472,18309799965.0
2006-08-02 18:15:00,146.475,146.501,146.424,146.46,15863299967.0
2006-08-02 18:30:00,146.465,146.554,146.45,146.55,10759799974.0
2006-08-02 18:45:00,146.546,146.621,146.531,146.62,9785399990.0
2006-08-02 19:00:00,146.614,146.665,146.594,146.635,7856700017.0
2006-08-02 19:15:00,146.63,146.656,146.603,146.612,8945299998.0
2006-08-02 19:30:00,146.615,146.646,146.588,146.627,8445599977.0
2006-08-02 19:45:00,146.628,146.64,146.599,146.633,6235599996.0
2006-08-02 20:00:00,146.636,146.649,146.614,146.618,6732499978.0
2006-08-02 20:15:00,146.621,146.626,146.555,146.575,7965099960.0
2006-08-02 20:30:00,146.57,146.621,146.56,146.602,10777500009.0
2006-08-02 20:45:00,146.605,146.638,146.59,146.628,11205500004.0
2006-08-02 21:00:00,146.628,146.672,146.594,146.628,8467699980.0
2006-08-02 21:15:00,146.63,146.655,146.568,146.577,8199499994.0
2006-08-02 21:30:00,146.577,146.588,146.496,146.535,4132399991.0
2006-08-02 21:45:00,146.54,146.561,146.518,146.533,2637699997.0
2006-08-02 22:00:00,146.534,146.621,146.506,146.604,2683999994.0
2006-08-02 22:15:00,146.607,146.621,146.53,146.564,3046499989.0
2006-08-02 22:30:00,146.553,146.598,146.519,146.557,3516299995.0
2006-08-02 22:45:00,146.56,146.627,146.552,146.615,2422100002.0
2006-08-02 23:00:00,146.635,146.635,146.53,146.59,1511599998.0
2006-08-02 23:15:00,146.588,146.63,146.533,146.57,1701600000.0
2006-08-02 23:30:00,146.63,146.651,146.576,146.606,990900005.0
2006-08-02 23:45:00,146.6,146.639,146.596,146.63,983599998.0
2006-08-03 00:00:00,146.611,146.649,146.55,146.55,1462299993.0
2006-08-03 00:15:00,146.554,146.565,146.52,146.533,1151499993.0
2006-08-03 00:30:00,146.536,146.548,146.499,146.533,1140799998.0
2006-08-03 00:45:00,146.534,146.541,146.509,146.53,1133899994.0
2006-08-03 01:00:00,146.533,146.55,146.517,146.534,1400700005.0
2006-08-03 01:15:00,146.541,146.545,146.508,146.537,1429400002.0
2006-08-03 01:30:00,146.535,146.618,146.523,146.579,1464599996.0
2006-08-03 01:45:00,146.582,146.597,146.52,146.55,1161299995.0
2006-08-03 02:00:00,146.561,146.588,146.54,146.564,1285499997.0
2006-08-03 02:15:00,146.57,146.57,146.413,146.457,1457899998.0
2006-08-03 02:30:00,146.455,146.498,146.394,146.414,1482699998.0
2006-08-03 02:45:00,146.423,146.458,146.375,146.4,1221799998.0
2006-08-03 03:00:00,146.383,146.454,146.368,146.422,1472899990.0
2006-08-03 03:15:00,146.415,146.416,146.308,146.338,1513100006.0
2006-08-03 03:30:00,146.343,146.358,146.281,146.312,1448099996.0
2006-08-03 03:45:00,146.318,146.368,146.31,146.368,1199699997.0
2006-08-03 04:00:00,146.378,146.396,146.33,146.355,1066100000.0
2006-08-03 04:15:00,146.345,146.373,146.325,146.336,1353399996.0
2006-08-03 04:30:00,146.35,146.387,146.318,146.339,1349100005.0
2006-08-03 04:45:00,146.333,146.334,146.271,146.278,1158300002.0
2006-08-03 05:00:00,146.278,146.287,146.243,146.244,1551699994.0
2006-08-03 05:15:00,146.253,146.267,146.208,146.222,1358499999.0
2006-08-03 05:30:00,146.225,146.23,146.179,146.188,1045800006.0
2006-08-03 05:45:00,146.194,146.268,146.191,146.262,1436399997.0
2006-08-03 06:00:00,146.262,146.301,146.262,146.279,1391799995.0
2006-08-03 06:15:00,146.286,146.389,146.279,146.369,1161499999.0
2006-08-03 06:30:00,146.365,146.431,146.363,146.39,1546500006.0
2006-08-03 06:45:00,146.401,146.417,146.38,146.392,1373200001.0
2006-08-03 07:00:00,146.392,146.421,146.362,146.37,1505099986.0
2006-08-03 07:15:00,146.363,146.375,146.334,146.355,1311500001.0
2006-08-03 07:30:00,146.352,146.4,146.315,146.33,1458400008.0
2006-08-03 07:45:00,146.316,146.417,146.288,146.415,1152700004.0
2006-08-03 08:00:00,146.408,146.426,146.323,146.335,1479899997.0
2006-08-03 08:15:00,146.327,146.467,146.312,146.412,1400799988.0
2006-08-03 08:30:00,146.414,146.457,146.381,146.441,1617600013.0
2006-08-03 08:45:00,146.438,146.463,146.413,146.458,1437599992.0
2006-08-03 09:00:00,146.448,146.518,146.43,146.47,1247499990.0
2006-08-03 09:15:00,146.465,146.546,146.45,146.497,1359100000.0
2006-08-03 09:30:00,146.496,146.512,146.417,146.45,1345300008.0
2006-08-03 09:45:00,146.454,146.552,146.452,146.548,1234600000.0
2006-08-03 10:00:00,146.532,146.577,146.492,146.535,1719800000.0
2006-08-03 10:15:00,146.538,146.586,146.538,146.57,1560599985.0
2006-08-03 10:30:00,146.576,146.677,146.523,146.673,1354000002.0
2006-08-03 10:45:00,146.674,146.713,146.656,146.696,1290099991.0
2006-08-03 11:00:00,146.707,146.798,146.68,146.77,1378000005.0
2006-08-03 11:15:00,146.78,146.884,146.778,146.816,1278899992.0
2006-08-03 11:30:00,146.818,146.919,146.772,146.808,1476100001.0
2006-08-03 11:45:00,146.806,146.843,146.754,146.82,1715799989.0
2006-08-03 12:00:00,146.82,146.851,146.722,146.73,1508799992.0
2006-08-03 12:15:00,146.726,146.779,146.713,146.732,1359799999.0
2006-08-03 12:30:00,146.732,146.819,146.732,146.747,1107300001.0
2006-08-03 12:45:00,146.756,146.76,146.632,146.632,1734800002.0
2006-08-03 13:00:00,146.63,146.89,146.63,146.89,1500699994.0
2006-08-03 13:15:00,146.899,146.911,146.796,146.827,1427600003.0
2006-08-03 13:30:00,146.824,146.859,146.801,146.855,1499900001.0
2006-08-03 13:45:00,146.829,146.874,146.73,146.837,1442500001.0
2006-08-03 14:00:00,146.844,146.909,146.8,146.8,1632599992.0
2006-08-03 14:15:00,146.803,146.87,146.787,146.859,1471600004.0
2006-08-03 14:30:00,146.858,147.161,146.851,147.161,1571899992.0
2006-08-03 14:45:00,147.159,147.192,147.102,147.128,1345700000.0
2006-08-03 15:00:00,147.147,147.318,147.127,147.303,1620000004.0
2006-08-03 15:15:00,147.278,147.328,147.24,147.317,1432499996.0
2006-08-03 15:30:00,147.322,147.324,147.202,147.218,1526599994.0
2006-08-03 15:45:00,147.219,147.247,147.066,147.181,1691099996.0
2006-08-03 16:00:00,147.076,147.287,147.076,147.255,1436499997.0
2006-08-03 16:15:00,147.251,147.251,147.198,147.232,1145500001.0
2006-08-03 16:30:00,147.235,147.321,147.164,147.191,1601299998.0
2006-08-03 16:45:00,147.19,147.212,147.1,147.157,1423900002.0
2006-08-03 17:00:00,147.16,147.223,147.1,147.125,1460600001.0
2006-08-03 17:15:00,147.114,147.264,147.086,147.225,1488999993.0
2006-08-03 17:30:00,147.243,147.289,147.207,147.284,1566100005.0
2006-08-03 17:45:00,147.293,147.31,147.236,147.3,1383500000.0
2006-08-03 18:00:00,147.303,147.347,147.276,147.295,19445199994.0
2006-08-03 18:15:00,147.293,147.341,147.245,147.315,15825599995.0
2006-08-03 18:30:00,147.313,147.318,147.181,147.237,12029199958.0
2006-08-03 18:45:00,147.241,147.336,147.237,147.325,9663999982.0
2006-08-03 19:00:00,147.32,147.392,147.298,147.373,7140399987.0
2006-08-03 19:15:00,147.365,147.392,147.289,147.302,9013599985.0
2006-08-03 19:30:00,147.302,147.316,147.248,147.258,8230199978.0
2006-08-03 19:45:00,147.261,147.375,147.243,147.368,6199699983.0
2006-08-03 20:00:00,147.38,147.382,147.336,147.35,6556599983.0
2006-08-03 20:15:00,147.357,147.401,147.34,147.353,7361799984.0
2006-08-03 20:30:00,147.345,147.357,147.272,147.29,11310999998.0
2006-08-03 20:45:00,147.29,147.29,147.201,147.213,10688599993.0
2006-08-03 21:00:00,147.212,147.265,147.18,147.255,8389599997.0
2006-08-03 21:15:00,147.257,147.283,147.22,147.25,8722899988.0
2006-08-03 21:30:00,147.244,147.253,147.166,147.169,4288099997.0
2006-08-03 21:45:00,147.17,147.183,147.155,147.16,2282599995.0
2006-08-03 22:00:00,147.161,147.234,147.161,147.202,2660099987.0
2006-08-03 22:15:00,147.2,147.243,147.179,147.205,2521899993.0
2006-08-03 22:30:00,147.205,147.236,147.166,147.232,3114099984.0
2006-08-03 22:45:00,147.229,147.235,147.197,147.21,2537499990.0
2006-08-03 23:00:00,147.23,147.24,147.142,147.203,1618499997.0
2006-08-03 23:15:00,147.216,147.239,147.168,147.211,1420500007.0
2006-08-03 23:30:00,147.207,147.218,147.184,147.202,1073200001.0
2006-08-03 23:45:00,147.199,147.203,147.152,147.17,1318100003.0
2006-08-04 00:00:00,147.157,147.17,147.15,147.16,897800002.0
2006-08-04 00:15:00,147.165,147.2,147.123,147.174,1518199997.0
2006-08-04 00:30:00,147.167,147.207,147.151,147.182,1231700003.0
2006-08-04 00:45:00,147.183,147.264,147.182,147.212,1381099989.0
2006-08-04 01:00:00,147.212,147.305,147.203,147.276,1340100007.0
2006-08-04 01:15:00,147.285,147.303,147.251,147.282,1682400000.0
2006-08-04 01:30:00,147.284,147.355,147.276,147.35,1502099999.0
2006-08-04 01:45:00,147.351,147.43,147.338,147.411,1555299991.0
2006-08-04 02:00:00,147.406,147.451,147.377,147.445,1359499996.0
2006-08-04 02:15:00,147.455,147.464,147.381,147.403,1406299990.0
2006-08-04 02:30:00,147.402,147.402,147.34,147.375,1257900002.0
2006-08-04 02:45:00,147.379,147.422,147.374,147.388,1407000005.0
2006-08-04 03:00:00,147.401,147.403,147.335,147.363,1345300000.0
2006-08-04 03:15:00,147.357,147.411,147.357,147.397,1765999998.0
2006-08-04 03:30:00,147.348,147.407,147.27,147.378,963699994.0
2006-08-04 03:45:00,147.384,147.39,147.322,147.345,1117599998.0
2006-08-04 04:00:00,147.344,147.374,147.27,147.357,1427400000.0
2006-08-04 04:15:00,147.357,147.358,147.266,147.316,1378799987.0
2006-08-04 04:30:00,147.316,147.321,147.234,147.27,1548300009.0
2006-08-04 04:45:00,147.275,147.288,147.236,147.243,1504199999.0
2006-08-04 05:00:00,147.241,147.244,147.177,147.218,1134299993.0
2006-08-04 05:15:00,147.229,147.275,147.217,147.264,1489000004.0
2006-08-04 05:30:00,147.251,147.274,147.226,147.231,1266099995.0
2006-08-04 05:45:00,147.228,147.276,147.216,147.265,1271999992.0
2006-08-04 06:00:00,147.258,147.274,147.243,147.265,1459899996.0
2006-08-04 06:15:00,147.27,147.295,147.252,147.265,1285999996.0
2006-08-04 06:30:00,147.263,147.267,147.235,147.24,1402600006.0
2006-08-04 06:45:00,147.239,147.276,147.199,147.26,1335099999.0
2006-08-04 07:00:00,147.265,147.293,147.249,147.287,1414299995.0
2006-08-04 07:15:00,147.282,147.38,147.274,147.347,1078399995.0
2006-08-04 07:30:00,147.34,147.373,147.326,147.373,1180399990.0
2006-08-04 07:45:00,147.377,147.418,147.373,147.408,1280000009.0
2006-08-04 08:00:00,147.402,147.402,147.286,147.341,1381899996.0
2006-08-04 08:15:00,147.347,147.352,147.224,147.224,1374699993.0
2006-08-04 08:30:00,147.23,147.335,147.227,147.335,1485899989.0
2006-08-04 08:45:00,147.338,147.399,147.306,147.35,1643600002.0
2006-08-04 09:00:00,147.349,147.398,147.314,147.393,1500300003.0
2006-08-04 09:15:00,147.398,147.437,147.389,147.391,1216599998.0
2006-08-04 09:30:00,147.389,147.417,147.337,147.384,1411900005.0
2006-08-04 09:45:00,147.389,147.434,147.371,147.393,1279299998.0
2006-08-04 10:00:00,147.395,147.427,147.381,147.404,1651900002.0
2006-08-04 10:15:00,147.397,147.418,147.352,147.378,1651899994.0
2006-08-04 10:30:00,147.378,147.433,147.326,147.351,1675999998.0
2006-08-04 10:45:00,147.353,147.378,147.292,147.378,1286199986.0
2006-08-04 11:00:00,147.377,147.439,147.358,147.42,1472899994.0
2006-08-04 11:15:00,147.417,147.49,147.385,147.456,1437299998.0
2006-08-04 11:30:00,147.445,147.484,147.41,147.466,1324700001.0
2006-08-04 11:45:00,147.468,147.497,147.424,147.465,1691300002.0
2006-08-04 12:00:00,147.451,147.484,147.399,147.446,1485999997.0
2006-08-04 12:15:00,147.441,147.514,147.435,147.509,1625899994.0
2006-08-04 12:30:00,147.51,147.522,147.474,147.504,1328599997.0
2006-08-04 12:45:00,147.518,147.648,147.478,147.63,1614700002.0
2006-08-04 13:00:00,147.656,147.677,147.579,147.65,1374499999.0
2006-08-04 13:15:00,147.647,147.726,147.598,147.647,1561100005.0
2006-08-04 13:30:00,147.649,147.658,147.568,147.638,1261699991.0
2006-08-04 13:45:00,147.631,147.645,147.57,147.639,1237100001.0
2006-08-04 14:00:00,147.645,147.689,147.623,147.645,1588999991.0
2006-08-04 14:15:00,147.645,147.678,147.547,147.665,1614399991.0
2006-08-04 14:30:00,147.677,147.677,147.399,147.567,1478999998.0
2006-08-04 14:45:00,147.577,147.606,147.253,147.253,1524099992.0
2006-08-04 15:00:00,147.233,147.233,147.017,147.178,1548800001.0
2006-08-04 15:15:00,147.186,147.299,147.156,147.299,1479900003.0
2006-08-04 15:30:00,147.288,147.306,147.247,147.295,2068899997.0
2006-08-04 15:45:00,147.307,147.463,147.278,147.427,1501099999.0
2006-08-04 16:00:00,147.433,147.525,147.403,147.451,1619999997.0
2006-08-04 16:15:00,147.453,147.462,147.375,147.399,1500299999.0
2006-08-04 16:30:00,147.408,147.424,147.286,147.295,1518500002.0
2006-08-04 16:45:00,147.303,147.31,147.126,147.249,1369700001.0
2006-08-04 17:00:00,147.224,147.306,147.202,147.27,1651199992.0
2006-08-04 17:15:00,147.255,147.326,147.167,147.184,1470300003.0
2006-08-04 17:30:00,147.185,147.19,147.057,147.113,1640300007.0
2006-08-04 17:45:00,147.113,147.249,147.104,147.237,1539299997.0
2006-08-04 18:00:00,147.238,147.253,147.182,147.187,19679099989.0
2006-08-04 18:15:00,147.186,147.256,147.143,147.177,15693999996.0
2006-08-04 18:30:00,147.185,147.213,147.159,147.204,11731799954.0
2006-08-04 18:45:00,147.196,147.215,147.148,147.2,9024199975.0
2006-08-04 19:00:00,147.194,147.259,147.095,147.206,6981700003.0
2006-08-04 19:15:00,147.203,147.328,147.203,147.285,8856999960.0
2006-08-04 19:30:00,147.29,147.334,147.222,147.252,8448199994.0
2006-08-04 19:45:00,147.252,147.3,147.227,147.248,6406400006.0
2006-08-04 20:00:00,147.248,147.333,147.229,147.303,7141999998.0
2006-08-04 20:15:00,147.308,147.317,147.262,147.266,7550400009.0
2006-08-04 20:30:00,147.273,147.307,147.254,147.258,11660299985.0
2006-08-04 20:45:00,147.257,147.317,147.237,147.26,11005199984.0
2006-08-04 21:00:00,147.261,147.35,147.234,147.32,8224800010.0
2006-08-04 21:15:00,147.32,147.331,147.296,147.322,8403599981.0
2006-08-04 21:30:00,147.327,147.411,147.327,147.356,4181199995.0
2006-08-04 21:45:00,147.355,147.364,147.304,147.32,2401700000.0
2006-08-04 22:00:00,147.319,147.346,147.283,147.293,2813299988.0
2006-08-04 22:15:00,147.297,147.32,147.295,147.32,2578599988.0
2006-08-04 22:30:00,147.314,147.348,147.285,147.327,3323899983.0
2006-08-04 22:45:00,147.325,147.35,147.284,147.299,2616799998.0
2006-08-06 23:00:00,147.015,147.015,147.002,147.01,1002999994.0
2006-08-06 23:15:00,147.01,147.015,147.0,147.015,1005300004.0
2006-08-06 23:30:00,147.015,147.067,147.005,147.041,1166299999.0
2006-08-06 23:45:00,147.033,147.102,147.017,147.1,1332699997.0
2006-08-07 00:00:00,147.066,147.156,147.012,147.142,1161099998.0
2006-08-07 00:15:00,147.141,147.149,147.045,147.12,1315599998.0
2006-08-07 00:30:00,147.12,147.174,147.0,147.008,1420999989.0
2006-08-07 00:45:00,147.01,147.015,146.805,146.805,1301499995.0
2006-08-07 01:00:00,146.805,147.209,146.803,147.117,1414199992.0
2006-08-07 01:15:00,147.128,147.197,147.087,147.174,1290800002.0
2006-08-07 01:30:00,147.174,147.215,147.158,147.212,1183999998.0
2006-08-07 01:45:00,147.206,147.238,147.178,147.2,1546100004.0
2006-08-07 02:00:00,147.201,147.259,147.187,147.233,1357799997.0
2006-08-07 02:15:00,147.24,147.288,147.229,147.287,1528000001.0
2006-08-07 02:30:00,147.287,147.316,147.256,147.269,1169900002.0
2006-08-07 02:45:00,147.276,147.315,147.254,147.288,1293800001.0
2006-08-07 03:00:00,147.293,147.301,147.25,147.26,1104000001.0
2006-08-07 03:15:00,147.259,147.329,147.248,147.325,1505000005.0
2006-08-07 03:30:00,147.318,147.327,147.282,147.307,1595600002.0
2006-08-07 03:45:00,147.31,147.33,147.29,147.312,1305299996.0
2006-08-07 04:00:00,147.315,147.33,147.296,147.32,941499996.0
2006-08-07 04:15:00,147.315,147.37,147.307,147.351,1177699994.0
2006-08-07 04:30:00,147.356,147.37,147.328,147.37,1122700000.0
2006-08-07 04:45:00,147.364,147.374,147.332,147.335,1500299997.0
2006-08-07 05:00:00,147.333,147.34,147.305,147.315,1515099990.0
2006-08-07 05:15:00,147.319,147.381,147.312,147.375,1117499996.0
2006-08-07 05:30:00,147.371,147.397,147.335,147.397,1063699999.0
2006-08-07 05:45:00,147.402,147.48,147.393,147.469,1565899998.0
2006-08-07 06:00:00,147.458,147.478,147.434,147.455,1308099995.0
2006-08-07 06:15:00,147.457,147.483,147.441,147.459,1135399994.0
2006-08-07 06:30:00,147.466,147.509,147.45,147.488,1270099999.0
2006-08-07 06:45:00,147.491,147.505,147.465,147.493,1458900000.0
2006-08-07 07:00:00,147.498,147.498,147.422,147.448,1516699996.0
2006-08-07 07:15:00,147.44,147.506,147.429,147.506,1299099996.0
2006-08-07 07:30:00,147.507,147.519,147.486,147.498,1445100005.0
2006-08-07 07:45:00,147.491,147.54,147.491,147.525,1033999999.0
2006-08-07 08:00:00,147.518,147.549,147.505,147.543,1302599999.0
2006-08-07 08:15:00,147.545,147.59,147.532,147.575,1350699992.0
2006-08-07 08:30:00,147.58,147.607,147.514,147.535,1558100007.0
2006-08-07 08:45:00,147.54,147.593,147.522,147.538,1723499996.0
2006-08-07 09:00:00,147.512,147.56,147.482,147.503,1525799996.0
2006-08-07 09:15:00,147.5,147.521,147.446,147.508,1509399992.0
2006-08-07 09:30:00,147.511,147.629,147.511,147.578,1429300006.0
2006-08-07 09:45:00,147.59,147.63,147.56,147.57,1618100007.0
2006-08-07 10:00:00,147.567,147.571,147.431,147.435,1375199996.0
2006-08-07 10:15:00,147.423,147.562,147.419,147.561,1691900001.0
2006-08-07 10:30:00,147.561,147.601,147.539,147.579,1366099995.0
2006-08-07 10:45:00,147.574,147.669,147.558,147.669,1513899996.0
2006-08-07 11:00:00,147.681,147.715,147.643,147.65,1536799991.0
2006-08-07 11:15:00,147.633,147.682,147.588,147.646,1286399997.0
2006-08-07 11:30:00,147.651,147.779,147.607,147.74,1524700005.0
2006-08-07 11:45:00,147.741,147.845,147.741,147.825,1442500006.0
2006-08-07 12:00:00,147.82,147.823,147.722,147.8,1440499990.0
2006-08-07 12:15:00,147.796,147.817,147.7,147.7,1690500003.0
2006-08-07 12:30:00,147.7,147.776,147.688,147.773,1261600006.0
2006-08-07 12:45:00,147.773,147.806,147.731,147.731,1388899996.0
2006-08-07 13:00:00,147.734,147.843,147.722,147.831,1401400001.0
2006-08-07 13:15:00,147.829,147.841,147.778,147.821,1267699990.0
2006-08-07 13:30:00,147.818,147.826,147.772,147.801,1506599993.0
2006-08-07 13:45:00,147.8,147.832,147.763,147.801,1266999996.0
2006-08-07 14:00:00,147.81,147.867,147.792,147.835,1615099988.0
2006-08-07 14:15:00,147.831,147.892,147.798,147.82,1619899995.0
2006-08-07 14:30:00,147.819,147.848,147.763,147.846,1477200002.0
2006-08-07 14:45:00,147.838,147.86,147.814,147.826,1455499995.0
2006-08-07 15:00:00,147.834,147.834,147.784,147.8,1693699999.0
2006-08-07 15:15:00,147.78,147.904,147.78,147.896,1474800002.0
2006-08-07 15:30:00,147.892,148.027,147.879,147.957,1293100007.0
2006-08-07 15:45:00,147.963,147.967,147.87,147.879,1636300005.0
2006-08-07 16:00:00,147.879,147.914,147.852,147.89,1444900005.0
2006-08-07 16:15:00,147.881,147.919,147.855,147.865,1670100004.0
2006-08-07 16:30:00,147.87,147.902,147.842,147.875,1660800000.0
2006-08-07 16:45:00,147.876,147.904,147.823,147.855,1508499992.0
2006-08-07 17:00:00,147.855,147.874,147.826,147.83,1682100003.0
2006-08-07 17:15:00,147.823,147.84,147.777,147.785,1360099996.0
2006-08-07 17:30:00,147.778,147.795,147.671,147.713,1356399992.0
2006-08-07 17:45:00,147.713,147.769,147.686,147.756,1636499992.0
2006-08-07 18:00:00,147.748,147.775,147.701,147.744,19131699947.0
2006-08-07 18:15:00,147.743,147.769,147.671,147.685,16399399943.0
2006-08-07 18:30:00,147.687,147.777,147.676,147.735,10889499990.0
2006-08-07 18:45:00,147.733,147.756,147.673,147.685,9595699997.0
2006-08-07 19:00:00,147.666,147.751,147.665,147.733,7488999996.0
2006-08-07 19:15:00,147.724,147.734,147.66,147.702,8577299985.0
2006-08-07 19:30:00,147.702,147.71,147.62,147.625,8467799997.0
2006-08-07 19:45:00,147.627,147.691,147.618,147.666,5555699992.0
2006-08-07 20:00:00,147.671,147.693,147.625,147.68,6799200002.0
2006-08-07 20:15:00,147.685,147.822,147.665,147.774,8283699988.0
2006-08-07 20:30:00,147.775,147.819,147.761,147.792,11133199987.0
2006-08-07 20:45:00,147.805,147.813,147.756,147.775,10812699975.0
2006-08-07 21:00:00,147.765,147.817,147.756,147.808,8549999987.0
2006-08-07 21:15:00,147.81,147.82,147.769,147.78,8157499974.0
2006-08-07 21:30:00,147.777,147.84,147.764,147.838,4292800006.0
2006-08-07 21:45:00,147.844,147.847,147.761,147.775,2315299995.0
2006-08-07 22:00:00,147.774,147.817,147.762,147.811,2777599999.0
2006-08-07 22:15:00,147.812,147.825,147.76,147.76,2538999998.0
2006-08-07 22:30:00,147.759,147.816,147.759,147.797,3636700001.0
2006-08-07 22:45:00,147.8,147.83,147.795,147.816,2386900008.0
2006-08-07 23:00:00,147.835,147.845,147.682,147.752,1560899997.0
2006-08-07 23:15:00,147.738,147.798,147.645,147.718,1469200000.0
2006-08-07 23:30:00,147.721,147.828,147.721,147.81,1181399996.0
2006-08-07 23:45:00,147.805,147.805,147.645,147.662,1222699997.0
2006-08-08 00:00:00,147.655,147.669,147.517,147.523,1311600001.0
2006-08-08 00:15:00,147.518,147.541,147.395,147.4,1637700001.0
2006-08-08 00:30:00,147.408,147.53,147.361,147.503,1395699994.0
2006-08-08 00:45:00,147.498,147.555,147.484,147.533,1278800005.0
2006-08-08 01:00:00,147.531,147.56,147.52,147.545,1510100002.0
2006-08-08 01:15:00,147.542,147.566,147.497,147.561,1251399999.0
2006-08-08 01:30:00,147.56,147.574,147.504,147.552,1520600002.0
2006-08-08 01:45:00,147.553,147.57,147.528,147.544,1435400013.0
2006-08-08 02:00:00,147.541,147.561,147.52,147.533,1279399994.0
2006-08-08 02:15:00,147.54,147.553,147.499,147.518,1272800003.0
2006-08-08 02:30:00,147.51,147.516,147.435,147.445,1139600014.0
2006-08-08 02:45:00,147.466,147.483,147.426,147.431,1505200003.0
2006-08-08 03:00:00,147.43,147.499,147.427,147.472,1460700003.0
2006-08-08 03:15:00,147.475,147.497,147.454,147.458,1543699993.0
2006-08-08 03:30:00,147.45,147.505,147.446,147.485,980300001.0
2006-08-08 03:45:00,147.488,147.503,147.453,147.475,878299998.0
2006-08-08 04:00:00,147.46,147.544,147.46,147.538,1389499997.0
2006-08-08 04:15:00,147.532,147.542,147.489,147.495,1193200003.0
2006-08-08 04:30:00,147.506,147.531,147.483,147.494,945999996.0
2006-08-08 04:45:00,147.484,147.606,147.476,147.574,1486499989.0
2006-08-08 05:00:00,147.573,147.639,147.568,147.585,1470999997.0
2006-08-08 05:15:00,147.592,147.6,147.566,147.583,1002899997.0
2006-08-08 05:30:00,147.576,147.625,147.547,147.62,1115199999.0
2006-08-08 05:45:00,147.614,147.644,147.593,147.607,1599900011.0
2006-08-08 06:00:00,147.599,147.626,147.562,147.578,1432299995.0
2006-08-08 06:15:00,147.58,147.584,147.548,147.569,1479600007.0
2006-08-08 06:30:00,147.57,147.61,147.565,147.599,1465799991.0
2006-08-08 06:45:00,147.603,147.662,147.589,147.653,1313599997.0
2006-08-08 07:00:00,147.654,147.677,147.621,147.671,1550999999.0
2006-08-08 07:15:00,147.665,147.685,147.653,147.665,1090400001.0
2006-08-08 07:30:00,147.665,147.672,147.627,147.664,1335799998.0
2006-08-08 07:45:00,147.669,147.685,147.645,147.685,1139899993.0
2006-08-08 08:00:00,147.683,147.74,147.679,147.713,1802899988.0
2006-08-08 08:15:00,147.708,147.762,147.692,147.727,1524200003.0
2006-08-08 08:30:00,147.723,147.767,147.71,147.764,1569399996.0
2006-08-08 08:45:00,147.773,147.797,147.738,147.794,1428300004.0
2006-08-08 09:00:00,147.796,147.851,147.741,147.773,1515999995.0
2006-08-08 09:15:00,147.776,147.818,147.756,147.77,1537199988.0
2006-08-08 09:30:00,147.771,147.773,147.666,147.687,1368600002.0
2006-08-08 09:45:00,147.687,147.76,147.662,147.76,1294899995.0
2006-08-08 10:00:00,147.759,147.857,147.739,147.847,1457000000.0
2006-08-08 10:15:00,147.836,147.836,147.763,147.785,1671300000.0
2006-08-08 10:30:00,147.784,147.801,147.752,147.76,1640100004.0
2006-08-08 10:45:00,147.763,147.798,147.75,147.773,1307700005.0
2006-08-08 11:00:00,147.77,147.839,147.734,147.785,1275300000.0
2006-08-08 11:15:00,147.777,147.798,147.762,147.77,1321200001.0
2006-08-08 11:30:00,147.773,147.852,147.773,147.849,1591199996.0
2006-08-08 11:45:00,147.846,147.913,147.823,147.858,1626199992.0
2006-08-08 12:00:00,147.852,147.889,147.848,147.873,1679300003.0
2006-08-08 12:15:00,147.863,147.869,147.812,147.812,1699900000.0
2006-08-08 12:30:00,147.814,147.862,147.814,147.858,1381499991.0
2006-08-08 12:45:00,147.868,147.873,147.671,147.697,1258600003.0
2006-08-08 13:00:00,147.705,147.716,147.665,147.68,1241700008.0
2006-08-08 13:15:00,147.686,147.766,147.685,147.743,1381000008.0
2006-08-08 13:30:00,147.741,147.769,147.72,147.731,1162999995.0
2006-08-08 13:45:00,147.72,147.74,147.619,147.672,1286999995.0
2006-08-08 14:00:00,147.676,147.691,147.634,147.672,1572099999.0
2006-08-08 14:15:00,147.677,147.762,147.641,147.644,1565299980.0
2006-08-08 14:30:00,147.668,147.741,147.621,147.637,1544900001.0
2006-08-08 14:45:00,147.625,147.685,147.61,147.618,1393599994.0
2006-08-08 15:00:00,147.626,147.626,147.465,147.522,1766099991.0
2006-08-08 15:15:00,147.502,147.646,147.502,147.635,1520199994.0
2006-08-08 15:30:00,147.597,147.705,147.545,147.675,1464700004.0
2006-08-08 15:45:00,147.678,147.711,147.66,147.703,1291100004.0
2006-08-08 16:00:00,147.714,147.748,147.55,147.679,1506700007.0
2006-08-08 16:15:00,147.672,147.691,147.537,147.622,1335999992.0
2006-08-08 16:30:00,147.647,147.665,147.529,147.631,1525500001.0
2006-08-08 16:45:00,147.637,147.689,147.524,147.672,1564499992.0
2006-08-08 17:00:00,147.695,147.696,147.542,147.68,1350399993.0
2006-08-08 17:15:00,147.675,147.693,147.63,147.661,1125900000.0
2006-08-08 17:30:00,147.658,147.712,147.644,147.68,1201100001.0
2006-08-08 17:45:00,147.68,147.698,147.618,147.633,1391199999.0
2006-08-08 18:00:00,147.634,147.644,147.57,147.613,18224099963.0
2006-08-08 18:15:00,147.615,147.676,147.613,147.64,16255699993.0
2006-08-08 18:30:00,147.632,147.716,147.615,147.704,11488199993.0
2006-08-08 18:45:00,147.699,147.708,147.618,147.656,9949699949.0
2006-08-08 19:00:00,147.655,147.73,147.654,147.698,7643299993.0
2006-08-08 19:15:00,147.696,147.71,147.649,147.704,8794300003.0
2006-08-08 19:30:00,147.71,147.72,147.643,147.651,8197200003.0
2006-08-08 19:45:00,147.66,147.741,147.642,147.666,6840700009.0
2006-08-08 20:00:00,147.675,147.855,147.495,147.5,6805699961.0
2006-08-08 20:15:00,147.505,147.889,147.49,147.699,7854700000.0
2006-08-08 20:30:00,147.693,147.855,147.544,147.686,11113899983.0
2006-08-08 20:45:00,147.697,147.773,147.64,147.765,11130699982.0
2006-08-08 21:00:00,147.767,147.786,147.688,147.778,9026500020.0
2006-08-08 21:15:00,147.779,147.844,147.68,147.832,8050800002.0
2006-08-08 21:30:00,147.829,147.847,147.682,147.753,4090599989.0
2006-08-08 21:45:00,147.762,147.863,147.761,147.833,2843999990.0
2006-08-08 22:00:00,147.83,147.907,147.821,147.853,2899300006.0
2006-08-08 22:15:00,147.853,147.927,147.853,147.887,2608499991.0
2006-08-08 22:30:00,147.876,147.936,147.862,147.875,3415999990.0
2006-08-08 22:45:00,147.876,147.951,147.876,147.935,2517799994.0
2006-08-08 23:00:00,147.955,148.003,147.899,147.94,1556700000.0
2006-08-08 23:15:00,147.933,147.956,147.865,147.873,1498400005.0
2006-08-08 23:30:00,147.895,147.918,147.802,147.83,1685199996.0
2006-08-08 23:45:00,147.83,147.853,147.797,147.83,1093999995.0
2006-08-09 00:00:00,147.812,147.85,147.782,147.827,1205599991.0
2006-08-09 00:15:00,147.829,147.92,147.774,147.92,1168299995.0
2006-08-09 00:30:00,147.936,147.958,147.826,147.937,1214999994.0
2006-08-09 00:45:00,147.941,147.99,147.665,147.693,1603600002.0
2006-08-09 01:00:00,147.711,147.76,147.562,147.586,1430299996.0
2006-08-09 01:15:00,147.595,147.696,147.595,147.658,1545699998.0
2006-08-09 01:30:00,147.655,147.743,147.648,147.708,1261499995.0
2006-08-09 01:45:00,147.71,147.786,147.701,147.743,1256899992.0
2006-08-09 02:00:00,147.736,147.745,147.682,147.682,1406600007.0
2006-08-09 02:15:00,147.692,147.725,147.67,147.696,1420699993.0
2006-08-09 02:30:00,147.7,147.744,147.684,147.721,1565900002.0
2006-08-09 02:45:00,147.72,147.746,147.653,147.707,1639299994.0
2006-08-09 03:00:00,147.698,147.716,147.65,147.692,1356199985.0
2006-08-09 03:15:00,147.685,147.737,147.667,147.728,1230499997.0
2006-08-09 03:30:00,147.721,147.767,147.716,147.756,1203100002.0
2006-08-09 03:45:00,147.756,147.822,147.741,147.805,1152700004.0
2006-08-09 04:00:00,147.803,147.843,147.798,147.818,1190899992.0
2006-08-09 04:15:00,147.812,147.845,147.804,147.828,1409700001.0
2006-08-09 04:30:00,147.835,147.845,147.801,147.845,1169499997.0
2006-08-09 04:45:00,147.838,147.849,147.815,147.843,866699995.0
2006-08-09 05:00:00,147.841,147.854,147.814,147.85,1050800002.0
2006-08-09 05:15:00,147.855,147.885,147.836,147.885,1027599994.0
2006-08-09 05:30:00,147.882,147.951,147.873,147.915,798599998.0
2006-08-09 05:45:00,147.917,147.944,147.909,147.925,1221600004.0
2006-08-09 06:00:00,147.917,147.947,147.912,147.937,1431300003.0
2006-08-09 06:15:00,147.943,147.943,147.905,147.914,1242400007.0
2006-08-09 06:30:00,147.916,147.921,147.853,147.871,1373499995.0
2006-08-09 06:45:00,147.875,147.879,147.822,147.855,1437400011.0
2006-08-09 07:00:00,147.844,147.844,147.716,147.775,1338099998.0
2006-08-09 07:15:00,147.762,147.828,147.752,147.821,1416000005.0
2006-08-09 07:30:00,147.81,147.811,147.741,147.794,1599500009.0
2006-08-09 07:45:00,147.783,147.811,147.72,147.749,1612399999.0
2006-08-09 08:00:00,147.752,147.814,147.598,147.762,1366200005.0
2006-08-09 08:15:00,147.79,147.894,147.748,147.887,1436100000.0
2006-08-09 08:30:00,147.889,147.969,147.884,147.911,1419399995.0
2006-08-09 08:45:00,147.907,147.912,147.859,147.903,1314600001.0
2006-08-09 09:00:00,147.891,147.905,147.821,147.86,1579900009.0
2006-08-09 09:15:00,147.857,148.105,147.85,148.059,1594300002.0
2006-08-09 09:30:00,148.052,148.151,147.99,148.149,1593600004.0
2006-08-09 09:45:00,148.163,148.168,148.106,148.132,1504499997.0
2006-08-09 10:00:00,148.137,148.243,148.122,148.238,1434500006.0
2006-08-09 10:15:00,148.231,148.237,148.028,148.114,1573599985.0
2006-08-09 10:30:00,148.112,148.18,148.094,148.099,1424300004.0
2006-08-09 10:45:00,148.101,148.116,147.99,147.99,1725099999.0
2006-08-09 11:00:00,148.005,148.045,147.946,148.038,1577499998.0
2006-08-09 11:15:00,148.036,148.132,147.995,148.124,1485300006.0
2006-08-09 11:30:00,148.128,148.182,148.083,148.15,1613100001.0
2006-08-09 11:45:00,148.15,148.185,148.103,148.181,1597399994.0
2006-08-09 12:00:00,148.183,148.193,148.133,148.156,1520599988.0
2006-08-09 12:15:00,148.155,148.208,148.15,148.194,1374300001.0
2006-08-09 12:30:00,148.193,148.237,148.124,148.124,1258899995.0
2006-08-09 12:45:00,148.125,148.226,148.077,148.158,1464999991.0
2006-08-09 13:00:00,148.16,148.16,148.042,148.082,1430599987.0
2006-08-09 13:15:00,148.083,148.166,148.073,148.118,1140599996.0
2006-08-09 13:30:00,148.126,148.137,148.051,148.061,1382700004.0
2006-08-09 13:45:00,148.067,148.123,148.05,148.098,1857300000.0
2006-08-09 14:00:00,148.099,148.15,148.067,148.136,1651899994.0
2006-08-09 14:15:00,148.14,148.183,148.069,148.133,1820699992.0
2006-08-09 14:30:00,148.148,148.218,148.128,148.165,1707499995.0
2006-08-09 14:45:00,148.167,148.201,148.146,148.155,1314099998.0
2006-08-09 15:00:00,148.159,148.205,148.127,148.205,1496899993.0
2006-08-09 15:15:00,148.197,148.239,148.19,148.197,1193399997.0
2006-08-09 15:30:00,148.195,148.233,147.944,148.222,1375700000.0
2006-08-09 15:45:00,148.107,148.25,147.917,148.244,1171499999.0
2006-08-09 16:00:00,148.255,148.329,148.212,148.287,1354600003.0
2006-08-09 16:15:00,148.302,148.334,148.286,148.297,1234599995.0
2006-08-09 16:30:00,148.299,148.339,148.266,148.32,1490199991.0
2006-08-09 16:45:00,148.318,148.419,148.3,148.365,1422599989.0
2006-08-09 17:00:00,148.36,148.36,148.272,148.325,1424099993.0
2006-08-09 17:15:00,148.321,148.369,148.288,148.363,1507299995.0
2006-08-09 17:30:00,148.358,148.403,148.328,148.37,1118100004.0
2006-08-09 17:45:00,148.353,148.376,148.331,148.363,1191599999.0
2006-08-09 18:00:00,148.363,148.377,148.327,148.356,18655699970.0
2006-08-09 18:15:00,148.364,148.389,148.314,148.339,16250399970.0
2006-08-09 18:30:00,148.338,148.395,148.33,148.382,11285399979.0
2006-08-09 18:45:00,148.37,148.385,148.333,148.36,9685599972.0
2006-08-09 19:00:00,148.353,148.364,148.315,148.35,7154700004.0
2006-08-09 19:15:00,148.341,148.38,148.277,148.286,8718900001.0
2006-08-09 19:30:00,148.29,148.337,148.263,148.288,8737599979.0
2006-08-09 19:45:00,148.282,148.298,148.23,148.268,6211200015.0
2006-08-09 20:00:00,148.274,148.341,148.254,148.332,6875699983.0
2006-08-09 20:15:00,148.338,148.416,148.295,148.296,7165499992.0
2006-08-09 20:30:00,148.293,148.308,148.246,148.269,11304400013.0
2006-08-09 20:45:00,148.275,148.286,148.18,148.191,11009199987.0
2006-08-09 21:00:00,148.191,148.237,148.175,148.208,8689200001.0
2006-08-09 21:15:00,148.208,148.242,148.179,148.226,8490299995.0
2006-08-09 21:30:00,148.222,148.313,148.222,148.289,4377000001.0
2006-08-09 21:45:00,148.285,148.323,148.265,148.28,2270299998.0
2006-08-09 22:00:00,148.278,148.367,148.25,148.33,2822399986.0
2006-08-09 22:15:00,148.333,148.351,148.312,148.338,2972800001.0
2006-08-09 22:30:00,148.338,148.37,148.292,148.362,3330700001.0
2006-08-09 22:45:00,148.36,148.406,148.337,148.355,2721999997.0
2006-08-09 23:00:00,148.375,148.375,148.27,148.308,1619100008.0
2006-08-09 23:15:00,148.295,148.342,148.256,148.308,1832499986.0
2006-08-09 23:30:00,148.294,148.386,148.273,148.36,1428199995.0
2006-08-09 23:45:00,148.346,148.352,148.284,148.352,1448700004.0
2006-08-10 00:00:00,148.338,148.421,148.326,148.392,1250700000.0
2006-08-10 00:15:00,148.395,148.427,148.366,148.415,1294500001.0
2006-08-10 00:30:00,148.415,148.423,148.382,148.388,1680099999.0
2006-08-10 00:45:00,148.381,148.434,148.35,148.428,1348199988.0
2006-08-10 01:00:00,148.433,148.566,148.433,148.453,1459199994.0
2006-08-10 01:15:00,148.46,148.475,148.397,148.434,1256999996.0
2006-08-10 01:30:00,148.431,148.521,148.429,148.517,1659299998.0
2006-08-10 01:45:00,148.51,148.562,148.468,148.5,1441299995.0
2006-08-10 02:00:00,148.495,148.497,148.353,148.404,1394100005.0
2006-08-10 02:15:00,148.41,148.489,148.334,148.35,1024999996.0
2006-08-10 02:30:00,148.348,148.43,148.342,148.413,1063599998.0
2006-08-10 02:45:00,148.421,148.442,148.373,148.373,1293800001.0
2006-08-10 03:00:00,148.375,148.416,148.342,148.4,1408300001.0
2006-08-10 03:15:00,148.389,148.405,148.266,148.266,1601200002.0
2006-08-10 03:30:00,148.267,148.326,148.267,148.294,1149599999.0
2006-08-10 03:45:00,148.302,148.347,148.287,148.303,1186900009.0
2006-08-10 04:00:00,148.303,148.383,148.299,148.322,1177000005.0
2006-08-10 04:15:00,148.319,148.341,148.241,148.278,1282900000.0
2006-08-10 04:30:00,148.287,148.294,148.225,148.278,1091399991.0
2006-08-10 04:45:00,148.266,148.328,148.255,148.32,1228599997.0
2006-08-10 05:00:00,148.322,148.341,148.292,148.328,1528499998.0
2006-08-10 05:15:00,148.332,148.352,148.287,148.316,1448099998.0
2006-08-10 05:30:00,148.305,148.344,148.304,148.319,1104200002.0
2006-08-10 05:45:00,148.317,148.325,148.23,148.28,1180200000.0
2006-08-10 06:00:00,148.272,148.29,148.219,148.219,1347100002.0
2006-08-10 06:15:00,148.228,148.23,148.141,148.143,1454399995.0
2006-08-10 06:30:00,148.147,148.174,148.126,148.141,1251100006.0
2006-08-10 06:45:00,148.152,148.218,148.135,148.186,1402000003.0
2006-08-10 07:00:00,148.199,148.23,148.125,148.176,1739000003.0
2006-08-10 07:15:00,148.172,148.204,148.146,148.19,1254599998.0
2006-08-10 07:30:00,148.191,148.237,148.146,148.184,1557999995.0
2006-08-10 07:45:00,148.188,148.291,148.188,148.285,1273699996.0
2006-08-10 08:00:00,148.275,148.28,148.184,148.247,1631099996.0
2006-08-10 08:15:00,148.27,148.354,148.27,148.321,1378099999.0
2006-08-10 08:30:00,148.325,148.334,148.249,148.287,1735700006.0
2006-08-10 08:45:00,148.292,148.369,148.276,148.365,1517799992.0
2006-08-10 09:00:00,148.373,148.378,148.152,148.169,1550499993.0
2006-08-10 09:15:00,148.173,148.175,148.001,148.101,1328899997.0
2006-08-10 09:30:00,148.092,148.106,147.935,147.987,1186799997.0
2006-08-10 09:45:00,147.993,147.994,147.702,147.71,1232599997.0
2006-08-10 10:00:00,147.71,147.757,147.646,147.669,1164800004.0
2006-08-10 10:15:00,147.671,147.791,147.644,147.733,1559300003.0
2006-08-10 10:30:00,147.734,147.765,147.699,147.748,1270899994.0
2006-08-10 10:45:00,147.748,147.748,147.65,147.705,1489500001.0
2006-08-10 11:00:00,147.722,147.772,147.72,147.73,1617900006.0
2006-08-10 11:15:00,147.723,147.819,147.656,147.807,1386399995.0
2006-08-10 11:30:00,147.82,147.889,147.768,147.841,1399600001.0
2006-08-10 11:45:00,147.846,147.862,147.741,147.839,1504900001.0
2006-08-10 12:00:00,147.835,147.863,147.748,147.835,1336399998.0
2006-08-10 12:15:00,147.835,147.862,147.775,147.776,997200000.0
2006-08-10 12:30:00,147.77,147.787,147.67,147.685,1247099993.0
2006-08-10 12:45:00,147.692,147.692,147.624,147.626,1460399993.0
2006-08-10 13:00:00,147.625,147.625,147.493,147.579,1293699999.0
2006-08-10 13:15:00,147.568,147.601,147.528,147.593,1489600003.0
2006-08-10 13:30:00,147.594,147.631,147.564,147.598,1109899995.0
2006-08-10 13:45:00,147.596,147.605,147.509,147.518,1214699999.0
2006-08-10 14:00:00,147.522,147.604,147.502,147.589,1529099989.0
2006-08-10 14:15:00,147.59,147.668,147.387,147.387,1386599999.0
2006-08-10 14:30:00,147.39,147.617,147.342,147.395,1637000000.0
2006-08-10 14:45:00,147.402,147.451,147.385,147.4,1487600005.0
2006-08-10 15:00:00,147.411,147.437,147.355,147.42,1536300002.0
2006-08-10 15:15:00,147.407,147.469,147.407,147.435,1792999993.0
2006-08-10 15:30:00,147.432,147.524,147.427,147.504,1663899999.0
2006-08-10 15:45:00,147.508,147.525,147.453,147.494,1514600001.0
2006-08-10 16:00:00,147.483,147.495,147.275,147.383,1334699998.0
2006-08-10 16:15:00,147.383,147.442,147.333,147.356,1837699993.0
2006-08-10 16:30:00,147.364,147.385,147.213,147.316,1701799999.0
2006-08-10 16:45:00,147.322,147.487,147.312,147.415,1259299996.0
2006-08-10 17:00:00,147.417,147.531,147.404,147.492,1638799999.0
2006-08-10 17:15:00,147.479,147.515,147.33,147.502,1610399998.0
2006-08-10 17:30:00,147.501,147.54,147.441,147.54,1314600001.0
2006-08-10 17:45:00,147.533,147.559,147.485,147.517,1084700000.0
2006-08-10 18:00:00,147.511,147.511,147.415,147.433,21040099953.0
2006-08-10 18:15:00,147.44,147.503,147.373,147.481,15706899991.0
2006-08-10 18:30:00,147.492,147.608,147.492,147.595,11507199980.0
2006-08-10 18:45:00,147.589,147.601,147.52,147.562,9098399998.0
2006-08-10 19:00:00,147.555,147.584,147.528,147.548,7198299985.0
2006-08-10 19:15:00,147.545,147.598,147.522,147.565,9276199993.0
2006-08-10 19:30:00,147.575,147.593,147.518,147.552,8216900000.0
2006-08-10 19:45:00,147.553,147.625,147.513,147.524,6641799989.0
2006-08-10 20:00:00,147.53,147.57,147.463,147.469,6818999959.0
2006-08-10 20:15:00,147.477,147.481,147.379,147.423,7033299991.0
2006-08-10 20:30:00,147.42,147.448,147.39,147.433,10844499992.0
2006-08-10 20:45:00,147.442,147.517,147.434,147.5,11404900009.0
2006-08-10 21:00:00,147.511,147.519,147.415,147.45,8036100000.0
2006-08-10 21:15:00,147.452,147.464,147.397,147.424,8514199999.0
2006-08-10 21:30:00,147.419,147.434,147.399,147.418,4330199987.0
2006-08-10 21:45:00,147.418,147.441,147.387,147.43,2378800004.0
2006-08-10 22:00:00,147.428,147.455,147.41,147.438,2590199998.0
2006-08-10 22:15:00,147.44,147.491,147.44,147.482,2601899995.0
2006-08-10 22:30:00,147.482,147.484,147.445,147.445,3351999990.0
2006-08-10 22:45:00,147.447,147.474,147.415,147.425,2423499996.0
2006-08-10 23:00:00,147.445,147.472,147.386,147.443,1635100010.0
2006-08-10 23:15:00,147.442,147.466,147.387,147.404,1323399992.0
2006-08-10 23:30:00,147.403,147.437,147.396,147.421,1122099998.0
2006-08-10 23:45:00,147.415,147.435,147.384,147.407,1445399998.0
2006-08-11 00:00:00,147.392,147.431,147.35,147.368,1315399997.0
2006-08-11 00:15:00,147.366,147.374,147.298,147.322,1270900000.0
2006-08-11 00:30:00,147.32,147.341,147.302,147.329,1181299998.0
2006-08-11 00:45:00,147.332,147.346,147.29,147.315,1379999999.0
2006-08-11 01:00:00,147.313,147.379,147.299,147.352,1402800000.0
2006-08-11 01:15:00,147.368,147.412,147.358,147.411,1599500008.0
2006-08-11 01:30:00,147.408,147.441,147.392,147.42,1460799999.0
2006-08-11 01:45:00,147.418,147.62,147.351,147.574,1270600001.0
2006-08-11 02:00:00,147.571,147.573,147.432,147.432,1639699993.0
2006-08-11 02:15:00,147.422,147.425,147.351,147.382,1552199998.0
2006-08-11 02:30:00,147.376,147.442,147.368,147.405,1317200002.0
2006-08-11 02:45:00,147.397,147.456,147.36,147.43,1248700000.0
2006-08-11 03:00:00,147.43,147.442,147.382,147.401,1591900006.0
2006-08-11 03:15:00,147.399,147.399,147.264,147.291,1480299994.0
2006-08-11 03:30:00,147.289,147.315,147.257,147.278,1399600006.0
2006-08-11 03:45:00,147.277,147.355,147.262,147.355,1283299999.0
2006-08-11 04:00:00,147.355,147.436,147.297,147.425,1393600007.0
2006-08-11 04:15:00,147.414,147.541,147.377,147.527,1547899997.0
2006-08-11 04:30:00,147.531,147.531,147.475,147.496,1278399996.0
2006-08-11 04:45:00,147.487,147.49,147.453,147.47,1215199992.0
2006-08-11 05:00:00,147.472,147.507,147.433,147.433,1135900001.0
2006-08-11 05:15:00,147.439,147.487,147.436,147.465,1229799989.0
2006-08-11 05:30:00,147.454,147.502,147.433,147.493,1141199994.0
2006-08-11 05:45:00,147.488,147.499,147.43,147.467,1404700002.0
2006-08-11 06:00:00,147.462,147.491,147.458,147.485,1340899994.0
2006-08-11 06:15:00,147.495,147.495,147.415,147.452,1286299991.0
2006-08-11 06:30:00,147.459,147.51,147.433,147.436,1256800001.0
2006-08-11 06:45:00,147.442,147.489,147.42,147.465,1270299993.0
2006-08-11 07:00:00,147.468,147.554,147.46,147.535,1637800002.0
2006-08-11 07:15:00,147.531,147.569,147.511,147.55,1246200000.0
2006-08-11 07:30:00,147.546,147.559,147.474,147.545,1361799994.0
2006-08-11 07:45:00,147.546,147.608,147.544,147.608,1469099991.0
2006-08-11 08:00:00,147.607,147.63,147.599,147.617,1130699998.0
2006-08-11 08:15:00,147.619,147.749,147.527,147.607,1386199996.0
2006-08-11 08:30:00,147.63,147.656,147.55,147.645,1676999989.0
2006-08-11 08:45:00,147.648,147.841,147.644,147.824,1421400006.0
2006-08-11 09:00:00,147.827,147.91,147.827,147.869,1330800000.0
2006-08-11 09:15:00,147.859,147.908,147.841,147.87,1382000000.0
2006-08-11 09:30:00,147.877,147.888,147.817,147.825,1401100002.0
2006-08-11 09:45:00,147.824,147.919,147.798,147.852,1503000002.0
2006-08-11 10:00:00,147.844,148.085,147.835,148.004,1454399993.0
2006-08-11 10:15:00,148.003,148.196,147.985,148.196,1509599992.0
2006-08-11 10:30:00,148.185,148.195,148.028,148.078,1433499995.0
2006-08-11 10:45:00,148.071,148.166,148.069,148.158,1708899997.0
2006-08-11 11:00:00,148.158,148.242,148.118,148.242,1390299992.0
2006-08-11 11:15:00,148.242,148.255,148.125,148.17,1149999995.0
2006-08-11 11:30:00,148.172,148.221,148.157,148.197,1136799993.0
2006-08-11 11:45:00,148.187,148.247,148.164,148.233,1371100003.0
2006-08-11 12:00:00,148.233,148.25,148.175,148.195,1465400001.0
2006-08-11 12:15:00,148.192,148.192,148.11,148.153,1252400002.0
2006-08-11 12:30:00,148.155,148.19,148.101,148.145,1145699999.0
2006-08-11 12:45:00,148.161,148.259,148.155,148.255,1616899984.0
2006-08-11 13:00:00,148.257,148.264,148.209,148.245,1373299996.0
2006-08-11 13:15:00,148.237,148.279,148.147,148.159,1176400004.0
2006-08-11 13:30:00,148.158,148.168,148.086,148.095,1263400001.0
2006-08-11 13:45:00,148.107,148.173,148.087,148.172,825699997.0
2006-08-11 14:00:00,148.181,148.197,148.122,148.175,1414500000.0
2006-08-11 14:15:00,148.166,148.324,148.162,148.266,1295900002.0
2006-08-11 14:30:00,148.2,148.2,147.966,148.001,1542299995.0
2006-08-11 14:45:00,148.008,148.04,147.862,147.918,1435100004.0
2006-08-11 15:00:00,147.932,148.027,147.907,147.981,1392699999.0
2006-08-11 15:15:00,147.95,147.952,147.8,147.85,1469400006.0
2006-08-11 15:30:00,147.842,147.872,147.795,147.847,1708699996.0
2006-08-11 15:45:00,147.848,147.95,147.844,147.883,1248399995.0
2006-08-11 16:00:00,147.903,147.968,147.882,147.945,1739900001.0
2006-08-11 16:15:00,147.955,148.122,147.947,148.122,1507699994.0
2006-08-11 16:30:00,148.127,148.147,148.094,148.118,1257600007.0
2006-08-11 16:45:00,148.129,148.214,148.111,148.146,1425200001.0
2006-08-11 17:00:00,148.134,148.167,148.034,148.167,1369000005.0
2006-08-11 17:15:00,148.162,148.28,148.154,148.23,1438099995.0
2006-08-11 17:30:00,148.228,148.252,148.108,148.139,1339599996.0
2006-08-11 17:45:00,148.131,148.18,148.095,148.18,1548700003.0
2006-08-11 18:00:00,148.204,148.315,148.148,148.165,18623199972.0
2006-08-11 18:15:00,148.162,148.174,148.071,148.084,15954299983.0
2006-08-11 18:30:00,148.084,148.131,147.951,147.961,11765899987.0
2006-08-11 18:45:00,147.953,148.039,147.953,147.955,9696899990.0
2006-08-11 19:00:00,147.952,148.071,147.952,148.057,7276400006.0
2006-08-11 19:15:00,148.06,148.102,148.035,148.046,8766700005.0
2006-08-11 19:30:00,148.048,148.129,148.035,148.12,8710599988.0
2006-08-11 19:45:00,148.12,148.121,148.011,148.047,6131999990.0
2006-08-11 20:00:00,148.054,148.066,147.987,148.037,7058299993.0
2006-08-11 20:15:00,148.039,148.076,147.99,148.033,7989599978.0
2006-08-11 20:30:00,148.027,148.104,148.013,148.033,11155499979.0
2006-08-11 20:45:00,148.03,148.051,147.978,148.022,11843899998.0
2006-08-11 21:00:00,148.028,148.066,147.969,147.995,8456899991.0
2006-08-11 21:15:00,148.003,148.044,147.97,147.992,8377300020.0
2006-08-11 21:30:00,147.987,148.017,147.978,147.996,4451300004.0
2006-08-11 21:45:00,148.004,148.032,148.0,148.015,2275299994.0
2006-08-11 22:00:00,148.017,148.027,147.981,147.981,2697499992.0
2006-08-11 22:15:00,147.98,148.002,147.969,147.979,2835700008.0
2006-08-11 22:30:00,147.974,147.99,147.955,147.979,3266299996.0
2006-08-11 22:45:00,147.983,147.992,147.915,147.925,2660399998.0
2006-08-13 23:00:00,147.936,147.987,147.908,147.966,1273799994.0
2006-08-13 23:15:00,147.935,147.975,147.883,147.928,1645500000.0
2006-08-13 23:30:00,147.926,147.945,147.819,147.853,1390999993.0
2006-08-13 23:45:00,147.853,147.874,147.819,147.872,1312500003.0
2006-08-14 00:00:00,147.86,147.967,147.86,147.965,1351599997.0
2006-08-14 00:15:00,147.963,147.963,147.898,147.953,1161999994.0
2006-08-14 00:30:00,147.955,147.981,147.93,147.938,1119000001.0
2006-08-14 00:45:00,147.94,148.016,147.935,147.982,1159699992.0
2006-08-14 01:00:00,147.99,148.085,147.916,148.074,1634599998.0
2006-08-14 01:15:00,148.082,148.098,148.036,148.083,1237299990.0
2006-08-14 01:30:00,148.078,148.078,147.997,148.013,1411100001.0
2006-08-14 01:45:00,148.016,148.052,148.001,148.012,1505300001.0
2006-08-14 02:00:00,148.011,148.017,147.942,147.973,1205999991.0
2006-08-14 02:15:00,147.978,147.978,147.917,147.931,1285999999.0
2006-08-14 02:30:00,147.928,147.978,147.902,147.968,1101200003.0
2006-08-14 02:45:00,147.974,148.064,147.974,148.025,1299299996.0
2006-08-14 03:00:00,148.032,148.152,148.004,148.131,1387799988.0
2006-08-14 03:15:00,148.131,148.194,148.124,148.18,1386499996.0
2006-08-14 03:30:00,148.175,148.187,148.151,148.152,1085199994.0
2006-08-14 03:45:00,148.155,148.157,148.125,148.142,842600005.0
2006-08-14 04:00:00,148.134,148.161,148.132,148.15,1274299994.0
2006-08-14 04:15:00,148.147,148.154,148.103,148.142,1427300002.0
2006-08-14 04:30:00,148.147,148.147,148.082,148.109,1170200001.0
2006-08-14 04:45:00,148.109,148.127,148.089,148.125,1322800004.0
2006-08-14 05:00:00,148.131,148.16,148.108,148.155,1127999997.0
2006-08-14 05:15:00,148.158,148.16,148.13,148.15,1413200006.0
2006-08-14 05:30:00,148.142,148.184,148.121,148.18,1401399996.0
2006-08-14 05:45:00,148.178,148.193,148.168,148.175,1064900003.0
2006-08-14 06:00:00,148.167,148.231,148.166,148.214,1259599993.0
2006-08-14 06:15:00,148.217,148.233,148.193,148.217,966300001.0
2006-08-14 06:30:00,148.215,148.257,148.207,148.257,1076299995.0
2006-08-14 06:45:00,148.266,148.279,148.253,148.267,1556999995.0
2006-08-14 07:00:00,148.27,148.27,148.237,148.255,1095999999.0
2006-08-14 07:15:00,148.25,148.28,148.245,148.275,1169099995.0
2006-08-14 07:30:00,148.269,148.276,148.219,148.265,1257799996.0
2006-08-14 07:45:00,148.261,148.304,148.235,148.304,1030099998.0
2006-08-14 08:00:00,148.302,148.31,148.235,148.298,1507200005.0
2006-08-14 08:15:00,148.293,148.348,148.291,148.342,1543499992.0
2006-08-14 08:30:00,148.344,148.438,148.332,148.425,1606000004.0
2006-08-14 08:45:00,148.423,148.45,148.37,148.423,1497100001.0
2006-08-14 09:00:00,148.422,148.469,148.379,148.388,1373799997.0
2006-08-14 09:15:00,148.401,148.492,148.301,148.309,1437099989.0
2006-08-14 09:30:00,148.325,148.356,148.237,148.35,1289000003.0
2006-08-14 09:45:00,148.36,148.43,148.325,148.43,1543500004.0
2006-08-14 10:00:00,148.414,148.456,148.38,148.4,1618199996.0
2006-08-14 10:15:00,148.395,148.461,148.386,148.422,1521499990.0
2006-08-14 10:30:00,148.423,148.437,148.371,148.417,1361200002.0
2006-08-14 10:45:00,148.415,148.44,148.352,148.375,1580299999.0
2006-08-14 11:00:00,148.373,148.439,148.333,148.434,1536799991.0
2006-08-14 11:15:00,148.428,148.439,148.391,148.405,1633699993.0
2006-08-14 11:30:00,148.412,148.436,148.4,148.41,1717799992.0
2006-08-14 11:45:00,148.408,148.468,148.394,148.425,1727000001.0
2006-08-14 12:00:00,148.42,148.477,148.416,148.448,1447699999.0
2006-08-14 12:15:00,148.444,148.537,148.444,148.471,1047699998.0
2006-08-14 12:30:00,148.47,148.492,148.395,148.421,1473499998.0
2006-08-14 12:45:00,148.427,148.45,148.378,148.402,1392200002.0
2006-08-14 13:00:00,148.41,148.415,148.288,148.33,1117000001.0
2006-08-14 13:15:00,148.323,148.379,148.321,148.327,1224400001.0
2006-08-14 13:30:00,148.336,148.351,148.29,148.296,1217799993.0
2006-08-14 13:45:00,148.306,148.345,148.281,148.294,1295799994.0
2006-08-14 14:00:00,148.304,148.345,148.286,148.303,1388899995.0
2006-08-14 14:15:00,148.3,148.336,148.272,148.333,1440700002.0
2006-08-14 14:30:00,148.338,148.398,148.334,148.389,1670500003.0
2006-08-14 14:45:00,148.387,148.431,148.365,148.403,1402899997.0
2006-08-14 15:00:00,148.428,148.439,148.356,148.392,1251500010.0
2006-08-14 15:15:00,148.37,148.403,148.329,148.383,1449599998.0
2006-08-14 15:30:00,148.383,148.425,148.348,148.366,1455100001.0
2006-08-14 15:45:00,148.371,148.389,148.331,148.354,1357199998.0
2006-08-14 16:00:00,148.352,148.361,148.32,148.358,1350700001.0
2006-08-14 16:15:00,148.353,148.393,148.333,148.352,1416800000.0
2006-08-14 16:30:00,148.364,148.386,148.329,148.384,1463000003.0
2006-08-14 16:45:00,148.384,148.417,148.355,148.37,1399699997.0
2006-08-14 17:00:00,148.371,148.378,148.272,148.356,1231499994.0
2006-08-14 17:15:00,148.356,148.386,148.305,148.325,1457199993.0
2006-08-14 17:30:00,148.324,148.355,148.283,148.355,1440299996.0
2006-08-14 17:45:00,148.352,148.402,148.338,148.388,1199599993.0
2006-08-14 18:00:00,148.394,148.405,148.326,148.368,19156899967.0
2006-08-14 18:15:00,148.368,148.378,148.317,148.353,16485999942.0
2006-08-14 18:30:00,148.349,148.395,148.332,148.394,11198000000.0
2006-08-14 18:45:00,148.39,148.418,148.346,148.417,9912499985.0
2006-08-14 19:00:00,148.412,148.428,148.392,148.407,7877799988.0
2006-08-14 19:15:00,148.403,148.418,148.367,148.372,8342499992.0
2006-08-14 19:30:00,148.375,148.41,148.357,148.39,8280199968.0
2006-08-14 19:45:00,148.388,148.402,148.339,148.345,6413499995.0
2006-08-14 20:00:00,148.353,148.395,148.34,148.378,6789399981.0
2006-08-14 20:15:00,148.376,148.376,148.307,148.359,7535899993.0
2006-08-14 20:30:00,148.354,148.368,148.326,148.365,11487999960.0
2006-08-14 20:45:00,148.376,148.424,148.353,148.418,11021099995.0
2006-08-14 21:00:00,148.427,148.445,148.393,148.428,8424899988.0
2006-08-14 21:15:00,148.425,148.433,148.381,148.405,8313799985.0
2006-08-14 21:30:00,148.4,148.437,148.391,148.396,4107299998.0
2006-08-14 21:45:00,148.397,148.443,148.397,148.428,2609799985.0
2006-08-14 22:00:00,148.43,148.449,148.413,148.42,2828100007.0
2006-08-14 22:15:00,148.422,148.438,148.34,148.343,2915600001.0
2006-08-14 22:30:00,148.348,148.379,148.292,148.34,3033699996.0
2006-08-14 22:45:00,148.344,148.361,148.305,148.315,2612899997.0
2006-08-14 23:00:00,148.335,148.42,148.316,148.368,1493499998.0
2006-08-14 23:15:00,148.356,148.391,148.248,148.363,1905600001.0
2006-08-14 23:30:00,148.361,148.417,148.282,148.317,1603400003.0
2006-08-14 23:45:00,148.314,148.355,148.306,148.33,1155699994.0
2006-08-15 00:00:00,148.306,148.322,148.235,148.255,1169100002.0
2006-08-15 00:15:00,148.261,148.261,148.213,148.219,1433300005.0
2006-08-15 00:30:00,148.22,148.254,148.219,148.228,1251100006.0
2006-08-15 00:45:00,148.23,148.298,148.223,148.285,1285900007.0
2006-08-15 01:00:00,148.283,148.298,148.256,148.256,1244900007.0
2006-08-15 01:15:00,148.268,148.322,148.256,148.293,1136399994.0
2006-08-15 01:30:00,148.29,148.307,148.229,148.24,1578899990.0
2006-08-15 01:45:00,148.247,148.268,148.197,148.239,1218699990.0
2006-08-15 02:00:00,148.244,148.249,148.139,148.163,1478999992.0
2006-08-15 02:15:00,148.174,148.265,148.17,148.239,1509799995.0
2006-08-15 02:30:00,148.236,148.317,148.227,148.286,1188999996.0
2006-08-15 02:45:00,148.283,148.314,148.236,148.302,1219100004.0
2006-08-15 03:00:00,148.304,148.311,148.247,148.287,1188400000.0
2006-08-15 03:15:00,148.28,148.356,148.265,148.342,1300799999.0
2006-08-15 03:30:00,148.333,148.396,148.274,148.287,993499997.0
2006-08-15 03:45:00,148.292,148.294,148.163,148.251,1302800005.0
2006-08-15 04:00:00,148.248,148.345,148.212,148.345,1199899997.0
2006-08-15 04:15:00,148.336,148.349,148.283,148.299,1179000000.0
2006-08-15 04:30:00,148.304,148.351,148.279,148.337,1072599995.0
2006-08-15 04:45:00,148.338,148.35,148.32,148.34,1284099992.0
2006-08-15 05:00:00,148.337,148.352,148.315,148.35,983200001.0
2006-08-15 05:15:00,148.346,148.384,148.338,148.363,1603700002.0
2006-08-15 05:30:00,148.36,148.377,148.32,148.356,1268799990.0
2006-08-15 05:45:00,148.36,148.399,148.309,148.328,1401799999.0
2006-08-15 06:00:00,148.32,148.412,148.32,148.34,1513600002.0
2006-08-15 06:15:00,148.342,148.361,148.327,148.359,1150399999.0
2006-08-15 06:30:00,148.355,148.362,148.271,148.325,1252199991.0
2006-08-15 06:45:00,148.33,148.375,148.311,148.365,960699994.0
2006-08-15 07:00:00,148.373,148.373,148.322,148.34,1147800006.0
2006-08-15 07:15:00,148.335,148.399,148.325,148.398,972499996.0
2006-08-15 07:30:00,148.392,148.438,148.382,148.43,1466900006.0
2006-08-15 07:45:00,148.422,148.428,148.392,148.425,1274500006.0
2006-08-15 08:00:00,148.418,148.565,148.376,148.383,1406800002.0
2006-08-15 08:15:00,148.4,148.412,148.305,148.335,1259299997.0
2006-08-15 08:30:00,148.327,148.335,148.27,148.282,1506200000.0
2006-08-15 08:45:00,148.28,148.299,148.096,148.123,1605699991.0
2006-08-15 09:00:00,148.102,148.109,148.007,148.094,1491700000.0
2006-08-15 09:15:00,148.091,148.146,148.039,148.13,1475199995.0
2006-08-15 09:30:00,148.135,148.166,148.067,148.151,1417500005.0
2006-08-15 09:45:00,148.151,148.193,148.129,148.185,1633799998.0
2006-08-15 10:00:00,148.18,148.196,148.143,148.182,1386200001.0
2006-08-15 10:15:00,148.18,148.208,148.162,148.169,1486800001.0
2006-08-15 10:30:00,148.162,148.28,148.152,148.191,1460599993.0
2006-08-15 10:45:00,148.2,148.277,148.164,148.276,1512699999.0
2006-08-15 11:00:00,148.29,148.292,148.165,148.213,1433600001.0
2006-08-15 11:15:00,148.191,148.279,148.177,148.19,1489699994.0
2006-08-15 11:30:00,148.2,148.26,148.2,148.234,1361699995.0
2006-08-15 11:45:00,148.242,148.292,148.224,148.23,1454900004.0
2006-08-15 12:00:00,148.23,148.279,148.21,148.248,1523799997.0
2006-08-15 12:15:00,148.244,148.265,148.216,148.243,1612499987.0
2006-08-15 12:30:00,148.24,148.252,148.194,148.208,1241900002.0
2006-08-15 12:45:00,148.202,148.285,148.188,148.227,1433699996.0
2006-08-15 13:00:00,148.229,148.367,148.209,148.333,1338599992.0
2006-08-15 13:15:00,148.329,148.355,148.29,148.316,1404200004.0
2006-08-15 13:30:00,148.318,148.341,148.304,148.323,1219199998.0
2006-08-15 13:45:00,148.324,148.335,148.278,148.318,1267099995.0
2006-08-15 14:00:00,148.322,148.34,148.291,148.322,1786899998.0
2006-08-15 14:15:00,148.34,148.477,148.34,148.369,1501299997.0
2006-08-15 14:30:00,148.395,148.512,148.385,148.394,1304499997.0
2006-08-15 14:45:00,148.385,148.431,148.304,148.306,1769900002.0
2006-08-15 15:00:00,148.296,148.466,148.259,148.373,1419000003.0
2006-08-15 15:15:00,148.387,148.417,148.335,148.415,1464299990.0
2006-08-15 15:30:00,148.422,148.43,148.34,148.368,1576399990.0
2006-08-15 15:45:00,148.363,148.422,148.272,148.312,1546600002.0
2006-08-15 16:00:00,148.31,148.328,148.207,148.272,1367699997.0
2006-08-15 16:15:00,148.262,148.273,148.18,148.18,1239399995.0
2006-08-15 16:30:00,148.183,148.315,148.172,148.313,1615999989.0
2006-08-15 16:45:00,148.315,148.343,148.266,148.31,1441299999.0
2006-08-15 17:00:00,148.304,148.346,148.272,148.309,1196299999.0
2006-08-15 17:15:00,148.312,148.361,148.298,148.31,1640600000.0
2006-08-15 17:30:00,148.309,148.319,148.265,148.281,1182400002.0
2006-08-15 17:45:00,148.293,148.316,148.233,148.267,1450199996.0
2006-08-15 18:00:00,148.263,148.328,148.249,148.263,18221699951.0
2006-08-15 18:15:00,148.273,148.334,148.253,148.293,15490199978.0
2006-08-15 18:30:00,148.29,148.314,148.277,148.303,10981899988.0
2006-08-15 18:45:00,148.302,148.349,148.293,148.332,9461499966.0
2006-08-15 19:00:00,148.332,148.355,148.294,148.318,7269999981.0
2006-08-15 19:15:00,148.319,148.367,148.315,148.336,8754099964.0
2006-08-15 19:30:00,148.339,148.353,148.297,148.305,8954599980.0
2006-08-15 19:45:00,148.301,148.343,148.298,148.336,6241199988.0
2006-08-15 20:00:00,148.341,148.394,148.318,148.39,6523500006.0
2006-08-15 20:15:00,148.399,148.432,148.384,148.426,8013999971.0
2006-08-15 20:30:00,148.419,148.467,148.39,148.445,11509999984.0
2006-08-15 20:45:00,148.453,148.46,148.4,148.423,10773899989.0
2006-08-15 21:00:00,148.42,148.472,148.395,148.452,8941599988.0
2006-08-15 21:15:00,148.45,148.459,148.421,148.421,8754199975.0
2006-08-15 21:30:00,148.416,148.444,148.39,148.391,4053599994.0
2006-08-15 21:45:00,148.388,148.422,148.381,148.402,2384099994.0
2006-08-15 22:00:00,148.404,148.434,148.397,148.408,2699799994.0
2006-08-15 22:15:00,148.413,148.496,148.413,148.473,2921499993.0
2006-08-15 22:30:00,148.47,148.493,148.444,148.444,3411799994.0
2006-08-15 22:45:00,148.442,148.47,148.374,148.379,2773900003.0
2006-08-15 23:00:00,148.395,148.43,148.347,148.43,1510899991.0
2006-08-15 23:15:00,148.403,148.419,148.331,148.378,1169600004.0
2006-08-15 23:30:00,148.378,148.398,148.363,148.382,1118499998.0
2006-08-15 23:45:00,148.377,148.416,148.36,148.405,1135699995.0
2006-08-16 00:00:00,148.394,148.43,148.32,148.38,1100000002.0
2006-08-16 00:15:00,148.401,148.419,148.271,148.278,1390799997.0
2006-08-16 00:30:00,148.285,148.335,148.279,148.32,1533699995.0
2006-08-16 00:45:00,148.32,148.343,148.253,148.273,1501299996.0
2006-08-16 01:00:00,148.275,148.303,148.242,148.242,1528199987.0
2006-08-16 01:15:00,148.26,148.268,148.194,148.215,1419400003.0
2006-08-16 01:30:00,148.21,148.269,148.199,148.213,1615400006.0
2006-08-16 01:45:00,148.213,148.233,148.186,148.211,1350100004.0
2006-08-16 02:00:00,148.215,148.269,148.204,148.235,1432899997.0
2006-08-16 02:15:00,148.245,148.32,148.245,148.312,1573499997.0
2006-08-16 02:30:00,148.312,148.393,148.287,148.369,1121299999.0
2006-08-16 02:45:00,148.378,148.413,148.361,148.394,1113399998.0
2006-08-16 03:00:00,148.395,148.408,148.32,148.327,1300900001.0
2006-08-16 03:15:00,148.33,148.379,148.286,148.35,1358099993.0
2006-08-16 03:30:00,148.35,148.391,148.337,148.344,1004399998.0
2006-08-16 03:45:00,148.351,148.386,148.343,148.358,1175999997.0
2006-08-16 04:00:00,148.358,148.385,148.345,148.376,1070699995.0
2006-08-16 04:15:00,148.372,148.453,148.372,148.446,1389700004.0
2006-08-16 04:30:00,148.46,148.479,148.4,148.465,1187399994.0
2006-08-16 04:45:00,148.469,148.469,148.387,148.398,1114299988.0
2006-08-16 05:00:00,148.402,148.435,148.388,148.4,1267499998.0
2006-08-16 05:15:00,148.408,148.422,148.363,148.363,1137400004.0
2006-08-16 05:30:00,148.344,148.387,148.338,148.365,861099998.0
2006-08-16 05:45:00,148.362,148.376,148.345,148.352,1173599991.0
2006-08-16 06:00:00,148.344,148.374,148.332,148.34,1465800000.0
2006-08-16 06:15:00,148.348,148.364,148.335,148.35,1040199994.0
2006-08-16 06:30:00,148.351,148.392,148.35,148.365,1166999996.0
2006-08-16 06:45:00,148.371,148.391,148.349,148.387,1543500003.0
2006-08-16 07:00:00,148.376,148.422,148.317,148.356,1609400005.0
2006-08-16 07:15:00,148.345,148.367,148.338,148.35,1122699999.0
2006-08-16 07:30:00,148.348,148.427,148.342,148.423,1117699998.0
2006-08-16 07:45:00,148.419,148.451,148.407,148.451,1065299994.0
2006-08-16 08:00:00,148.449,148.449,148.347,148.381,1423800004.0
2006-08-16 08:15:00,148.378,148.465,148.364,148.46,1227399996.0
2006-08-16 08:30:00,148.458,148.525,148.435,148.513,1491799994.0
2006-08-16 08:45:00,148.517,148.517,148.424,148.463,1468499994.0
2006-08-16 09:00:00,148.463,148.463,148.388,148.39,1401899995.0
2006-08-16 09:15:00,148.383,148.393,148.317,148.325,1406499992.0
2006-08-16 09:30:00,148.328,148.371,148.318,148.352,1373299999.0
2006-08-16 09:45:00,148.348,148.404,148.321,148.394,1302699997.0
2006-08-16 10:00:00,148.378,148.39,148.302,148.309,1317000006.0
2006-08-16 10:15:00,148.309,148.36,148.269,148.352,1392800000.0
2006-08-16 10:30:00,148.355,148.418,148.339,148.418,1272399994.0
2006-08-16 10:45:00,148.423,148.49,148.37,148.47,1411199994.0
2006-08-16 11:00:00,148.47,148.501,148.391,148.44,1377399990.0
2006-08-16 11:15:00,148.423,148.46,148.41,148.415,1342599999.0
2006-08-16 11:30:00,148.416,148.455,148.393,148.437,1589799994.0
2006-08-16 11:45:00,148.435,148.49,148.407,148.465,1658000005.0
2006-08-16 12:00:00,148.463,148.528,148.463,148.512,1460699999.0
2006-08-16 12:15:00,148.506,148.543,148.484,148.498,1176699996.0
2006-08-16 12:30:00,148.493,148.513,148.473,148.497,1201199999.0
2006-08-16 12:45:00,148.508,148.508,148.439,148.467,1572299986.0
2006-08-16 13:00:00,148.463,148.517,148.423,148.517,1201399996.0
2006-08-16 13:15:00,148.517,148.552,148.5,148.545,1451099997.0
2006-08-16 13:30:00,148.554,148.712,148.554,148.676,1339599997.0
2006-08-16 13:45:00,148.683,148.751,148.674,148.689,1199399995.0
2006-08-16 14:00:00,148.69,148.701,148.652,148.657,1276599998.0
2006-08-16 14:15:00,148.662,148.725,148.617,148.617,1358000007.0
2006-08-16 14:30:00,148.585,148.843,148.577,148.707,1681699997.0
2006-08-16 14:45:00,148.702,148.73,148.647,148.698,1113599998.0
2006-08-16 15:00:00,148.706,148.794,148.695,148.794,1504399995.0
2006-08-16 15:15:00,148.788,148.851,148.738,148.79,1474500006.0
2006-08-16 15:30:00,148.773,148.773,148.685,148.705,1640900002.0
2006-08-16 15:45:00,148.713,148.804,148.702,148.768,1530699991.0
2006-08-16 16:00:00,148.755,148.806,148.741,148.785,1495199999.0
2006-08-16 16:15:00,148.797,148.833,148.786,148.8,1605900005.0
2006-08-16 16:30:00,148.813,148.863,148.792,148.82,1454800008.0
2006-08-16 16:45:00,148.827,148.848,148.79,148.791,1414399998.0
2006-08-16 17:00:00,148.787,148.807,148.749,148.777,1368799995.0
2006-08-16 17:15:00,148.77,148.834,148.722,148.78,1363400007.0
2006-08-16 17:30:00,148.778,148.819,148.763,148.802,1318500006.0
2006-08-16 17:45:00,148.805,148.863,148.787,148.829,1111200004.0
2006-08-16 18:00:00,148.823,148.853,148.789,148.852,18904299982.0
2006-08-16 18:15:00,148.852,148.857,148.8,148.808,16615899976.0
2006-08-16 18:30:00,148.8,148.806,148.737,148.753,10937299963.0
2006-08-16 18:45:00,148.749,148.78,148.73,148.746,9491599993.0
2006-08-16 19:00:00,148.743,148.761,148.708,148.731,7563699974.0
2006-08-16 19:15:00,148.725,148.757,148.719,148.737,8887299995.0
2006-08-16 19:30:00,148.741,148.754,148.705,148.725,8586099995.0
2006-08-16 19:45:00,148.728,148.762,148.701,148.749,6275899975.0
2006-08-16 20:00:00,148.75,148.824,148.727,148.805,6592199997.0
2006-08-16 20:15:00,148.806,148.851,148.787,148.848,7677299985.0
2006-08-16 20:30:00,148.846,148.864,148.801,148.82,11037899980.0
2006-08-16 20:45:00,148.822,148.861,148.761,148.772,11060799981.0
2006-08-16 21:00:00,148.767,148.792,148.744,148.767,8349800003.0
2006-08-16 21:15:00,148.77,148.775,148.725,148.73,7960799986.0
2006-08-16 21:30:00,148.729,148.775,148.729,148.758,4430300021.0
2006-08-16 21:45:00,148.76,148.765,148.719,148.731,2558100004.0
2006-08-16 22:00:00,148.73,148.745,148.719,148.728,2782300001.0
2006-08-16 22:15:00,148.728,148.752,148.701,148.75,2715199995.0
2006-08-16 22:30:00,148.748,148.754,148.701,148.731,3192100001.0
2006-08-16 22:45:00,148.727,148.769,148.707,148.74,2649599999.0
2006-08-16 23:00:00,148.76,148.768,148.644,148.733,1593099990.0
2006-08-16 23:15:00,148.76,148.781,148.701,148.766,1525099998.0
2006-08-16 23:30:00,148.761,148.772,148.68,148.743,1258999997.0
2006-08-16 23:45:00,148.739,148.755,148.711,148.748,1419199993.0
2006-08-17 00:00:00,148.732,148.759,148.651,148.697,1454800002.0
2006-08-17 00:15:00,148.7,148.711,148.648,148.66,1023900004.0
2006-08-17 00:30:00,148.661,148.701,148.65,148.678,1348999994.0
2006-08-17 00:45:00,148.681,148.784,148.681,148.763,1320800005.0
2006-08-17 01:00:00,148.77,148.799,148.715,148.722,1361099993.0
2006-08-17 01:15:00,148.718,148.745,148.671,148.742,1568100006.0
2006-08-17 01:30:00,148.736,148.76,148.707,148.73,1522800002.0
2006-08-17 01:45:00,148.738,148.763,148.71,148.723,1282799992.0
2006-08-17 02:00:00,148.718,148.77,148.707,148.734,1152699999.0
2006-08-17 02:15:00,148.744,148.779,148.74,148.77,1411199998.0
2006-08-17 02:30:00,148.764,148.795,148.733,148.77,1238800002.0
2006-08-17 02:45:00,148.769,148.77,148.716,148.727,1344199991.0
2006-08-17 03:00:00,148.727,148.738,148.603,148.62,1350800007.0
2006-08-17 03:15:00,148.613,148.659,148.603,148.605,1408699991.0
2006-08-17 03:30:00,148.596,148.633,148.588,148.593,1267700005.0
2006-08-17 03:45:00,148.602,148.62,148.594,148.61,1070400000.0
2006-08-17 04:00:00,148.607,148.637,148.585,148.618,1100599993.0
2006-08-17 04:15:00,148.613,148.632,148.595,148.611,1231799999.0
2006-08-17 04:30:00,148.612,148.645,148.597,148.645,1094300002.0
2006-08-17 04:45:00,148.641,148.655,148.624,148.646,1179499999.0
2006-08-17 05:00:00,148.648,148.687,148.625,148.67,1395599999.0
2006-08-17 05:15:00,148.677,148.693,148.639,148.687,1262000000.0
2006-08-17 05:30:00,148.674,148.686,148.639,148.686,983600000.0
2006-08-17 05:45:00,148.685,148.697,148.666,148.68,1017700004.0
2006-08-17 06:00:00,148.671,148.684,148.608,148.623,1145400004.0
2006-08-17 06:15:00,148.632,148.657,148.618,148.63,1061599996.0
2006-08-17 06:30:00,148.63,148.647,148.615,148.615,920399999.0
2006-08-17 06:45:00,148.62,148.65,148.615,148.645,1239400007.0
2006-08-17 07:00:00,148.652,148.655,148.595,148.6,1685700011.0
2006-08-17 07:15:00,148.598,148.64,148.591,148.639,1043400001.0
2006-08-17 07:30:00,148.635,148.64,148.6,148.627,1228100000.0
2006-08-17 07:45:00,148.625,148.634,148.574,148.584,1236999993.0
2006-08-17 08:00:00,148.586,148.592,148.466,148.518,1261300011.0
2006-08-17 08:15:00,148.527,148.586,148.518,148.541,1480700002.0
2006-08-17 08:30:00,148.529,148.537,148.477,148.503,1414700000.0
2006-08-17 08:45:00,148.502,148.524,148.449,148.482,1516599991.0
2006-08-17 09:00:00,148.484,148.524,148.44,148.469,1428199989.0
2006-08-17 09:15:00,148.463,148.463,148.374,148.435,1403900000.0
2006-08-17 09:30:00,148.425,148.465,148.356,148.377,1716200001.0
2006-08-17 09:45:00,148.38,148.386,148.313,148.377,1397699992.0
2006-08-17 10:00:00,148.364,148.381,148.266,148.337,1557599996.0
2006-08-17 10:15:00,148.327,148.362,148.309,148.322,1588100006.0
2006-08-17 10:30:00,148.323,148.358,148.282,148.305,1409599999.0
2006-08-17 10:45:00,148.311,148.417,148.293,148.397,1518000004.0
2006-08-17 11:00:00,148.4,148.409,148.303,148.321,1179599990.0
2006-08-17 11:15:00,148.308,148.329,148.285,148.317,1383099995.0
2006-08-17 11:30:00,148.32,148.386,148.32,148.384,1614300009.0
2006-08-17 11:45:00,148.38,148.421,148.356,148.421,1570199995.0
2006-08-17 12:00:00,148.424,148.448,148.394,148.408,1445300000.0
2006-08-17 12:15:00,148.407,148.44,148.386,148.405,1127700000.0
2006-08-17 12:30:00,148.394,148.412,148.362,148.388,1312599996.0
2006-08-17 12:45:00,148.388,148.485,148.358,148.358,1404499991.0
2006-08-17 13:00:00,148.357,148.469,148.357,148.452,1104700005.0
2006-08-17 13:15:00,148.452,148.475,148.389,148.475,1660100001.0
2006-08-17 13:30:00,148.478,148.51,148.459,148.506,1539699999.0
2006-08-17 13:45:00,148.5,148.559,148.497,148.515,1173500002.0
2006-08-17 14:00:00,148.526,148.551,148.475,148.48,1679500001.0
2006-08-17 14:15:00,148.478,148.574,148.478,148.55,1718800008.0
2006-08-17 14:30:00,148.518,148.599,148.497,148.582,1588200001.0
2006-08-17 14:45:00,148.586,148.63,148.55,148.559,1201400006.0
2006-08-17 15:00:00,148.571,148.573,148.523,148.56,1618299998.0
2006-08-17 15:15:00,148.563,148.589,148.537,148.565,1704000005.0
2006-08-17 15:30:00,148.558,148.58,148.518,148.518,1240199993.0
2006-08-17 15:45:00,148.521,148.578,148.492,148.576,1378000000.0
2006-08-17 16:00:00,148.558,148.574,148.477,148.505,1421899994.0
2006-08-17 16:15:00,148.508,148.583,148.494,148.564,1197999996.0
2006-08-17 16:30:00,148.57,148.622,148.543,148.558,1286999996.0
2006-08-17 16:45:00,148.567,148.59,148.517,148.545,1422499996.0
2006-08-17 17:00:00,148.562,148.695,148.56,148.652,1227700000.0
2006-08-17 17:15:00,148.648,148.68,148.515,148.537,1157599996.0
2006-08-17 17:30:00,148.53,148.565,148.487,148.5,1368700002.0
2006-08-17 17:45:00,148.51,148.539,148.49,148.513,1499200009.0
2006-08-17 18:00:00,148.52,148.551,148.45,148.503,18491799937.0
2006-08-17 18:15:00,148.504,148.607,148.451,148.591,15818000004.0
2006-08-17 18:30:00,148.592,148.66,148.576,148.647,11345299981.0
2006-08-17 18:45:00,148.648,148.677,148.595,148.639,9493699991.0
2006-08-17 19:00:00,148.64,148.699,148.613,148.65,7306800003.0
2006-08-17 19:15:00,148.649,148.787,148.635,148.723,8686999992.0
2006-08-17 19:30:00,148.728,148.757,148.7,148.721,8285799976.0
2006-08-17 19:45:00,148.723,148.823,148.719,148.805,6205599978.0
2006-08-17 20:00:00,148.813,148.847,148.767,148.815,6831800005.0
2006-08-17 20:15:00,148.818,148.834,148.761,148.82,7894799986.0
2006-08-17 20:30:00,148.82,148.846,148.751,148.768,11627599989.0
2006-08-17 20:45:00,148.775,148.793,148.726,148.746,11206099978.0
2006-08-17 21:00:00,148.747,148.781,148.729,148.762,8395199992.0
2006-08-17 21:15:00,148.765,148.781,148.727,148.737,8515399998.0
2006-08-17 21:30:00,148.735,148.75,148.692,148.713,4012199994.0
2006-08-17 21:45:00,148.715,148.726,148.684,148.685,2483099996.0
2006-08-17 22:00:00,148.687,148.777,148.687,148.755,2541600001.0
2006-08-17 22:15:00,148.755,148.769,148.729,148.76,2779799994.0
2006-08-17 22:30:00,148.759,148.775,148.683,148.69,3520900008.0
2006-08-17 22:45:00,148.694,148.732,148.678,148.705,2808699993.0
2006-08-17 23:00:00,148.725,148.786,148.669,148.754,1584300006.0
2006-08-17 23:15:00,148.717,148.739,148.595,148.679,1671899993.0
2006-08-17 23:30:00,148.67,148.758,148.625,148.722,1442600007.0
2006-08-17 23:45:00,148.716,148.802,148.669,148.77,1428000009.0
2006-08-18 00:00:00,148.762,148.782,148.696,148.765,1116299996.0
2006-08-18 00:15:00,148.772,148.777,148.718,148.74,1191899996.0
2006-08-18 00:30:00,148.74,148.751,148.704,148.723,1154399996.0
2006-08-18 00:45:00,148.725,148.731,148.638,148.688,1612300003.0
2006-08-18 01:00:00,148.683,148.737,148.683,148.722,1442000000.0
2006-08-18 01:15:00,148.73,148.736,148.701,148.731,1372099995.0
2006-08-18 01:30:00,148.729,148.773,148.724,148.752,1461299998.0
2006-08-18 01:45:00,148.743,148.763,148.702,148.71,1481499991.0
2006-08-18 02:00:00,148.708,148.739,148.654,148.672,1299399999.0
2006-08-18 02:15:00,148.677,148.711,148.652,148.706,1203999997.0
2006-08-18 02:30:00,148.705,148.775,148.684,148.76,1172499994.0
2006-08-18 02:45:00,148.773,148.786,148.715,148.737,1508500005.0
2006-08-18 03:00:00,148.749,148.821,148.702,148.802,1251600003.0
2006-08-18 03:15:00,148.802,148.807,148.756,148.77,1383799999.0
2006-08-18 03:30:00,148.764,148.813,148.754,148.772,1197999988.0
2006-08-18 03:45:00,148.788,148.816,148.776,148.798,784999997.0
2006-08-18 04:00:00,148.798,148.817,148.789,148.813,1305800001.0
2006-08-18 04:15:00,148.808,148.831,148.783,148.826,1458399996.0
2006-08-18 04:30:00,148.83,148.862,148.81,148.836,1370799992.0
2006-08-18 04:45:00,148.83,148.836,148.805,148.83,907100004.0
2006-08-18 05:00:00,148.834,148.845,148.815,148.82,1118699998.0
2006-08-18 05:15:00,148.825,148.825,148.768,148.803,1054999995.0
2006-08-18 05:30:00,148.798,148.815,148.786,148.8,662599998.0
2006-08-18 05:45:00,148.8,148.814,148.739,148.753,1205899998.0
2006-08-18 06:00:00,148.742,148.769,148.706,148.72,1433900008.0
2006-08-18 06:15:00,148.731,148.739,148.679,148.706,973799996.0
2006-08-18 06:30:00,148.708,148.728,148.669,148.705,1101399994.0
2006-08-18 06:45:00,148.697,148.742,148.685,148.722,1202599996.0
2006-08-18 07:00:00,148.724,148.738,148.685,148.719,1536099993.0
2006-08-18 07:15:00,148.715,148.744,148.699,148.737,1160299991.0
2006-08-18 07:30:00,148.733,148.735,148.692,148.693,1254400001.0
2006-08-18 07:45:00,148.683,148.718,148.654,148.714,1129699997.0
2006-08-18 08:00:00,148.701,148.734,148.676,148.693,1178200003.0
2006-08-18 08:15:00,148.688,148.752,148.646,148.716,1165000000.0
2006-08-18 08:30:00,148.719,148.772,148.689,148.76,1729699990.0
2006-08-18 08:45:00,148.767,148.797,148.727,148.785,1349299993.0
2006-08-18 09:00:00,148.787,148.87,148.784,148.834,1605799995.0
2006-08-18 09:15:00,148.837,148.861,148.774,148.86,1342399999.0
2006-08-18 09:30:00,148.881,148.917,148.816,148.816,1147099998.0
2006-08-18 09:45:00,148.817,148.845,148.771,148.818,1280700003.0
2006-08-18 10:00:00,148.818,148.828,148.735,148.743,1557300000.0
2006-08-18 10:15:00,148.745,148.772,148.703,148.727,1334499994.0
2006-08-18 10:30:00,148.729,148.826,148.724,148.77,1604799988.0
2006-08-18 10:45:00,148.779,148.794,148.715,148.751,1203799997.0
2006-08-18 11:00:00,148.764,148.79,148.669,148.688,1535999995.0
2006-08-18 11:15:00,148.675,148.695,148.5,148.503,1372500006.0
2006-08-18 11:30:00,148.503,148.515,148.21,148.21,1256800000.0
2006-08-18 11:45:00,148.21,148.284,148.136,148.151,1501000003.0
2006-08-18 12:00:00,148.157,148.176,148.099,148.17,1309599996.0
2006-08-18 12:15:00,148.165,148.27,148.165,148.216,1373300001.0
2006-08-18 12:30:00,148.213,148.292,148.205,148.271,1529799998.0
2006-08-18 12:45:00,148.268,148.439,148.231,148.438,1629599995.0
2006-08-18 13:00:00,148.436,148.436,148.334,148.404,1251099993.0
2006-08-18 13:15:00,148.396,148.423,148.344,148.37,1559999999.0
2006-08-18 13:30:00,148.374,148.432,148.288,148.299,1426700012.0
2006-08-18 13:45:00,148.293,148.326,148.214,148.237,1143199998.0
2006-08-18 14:00:00,148.239,148.292,148.207,148.292,1466299990.0
2006-08-18 14:15:00,148.289,148.312,148.188,148.257,1385599999.0
2006-08-18 14:30:00,148.241,148.262,148.207,148.228,1378099995.0
2006-08-18 14:45:00,148.235,148.307,148.205,148.293,1333999996.0
2006-08-18 15:00:00,148.315,148.399,148.31,148.35,1400399995.0
2006-08-18 15:15:00,148.332,148.381,148.332,148.381,1288800000.0
2006-08-18 15:30:00,148.38,148.428,148.305,148.338,1677399995.0
2006-08-18 15:45:00,148.342,148.468,148.301,148.406,1443699997.0
2006-08-18 16:00:00,148.42,148.461,148.354,148.407,1748000006.0
2006-08-18 16:15:00,148.407,148.44,148.312,148.329,1539399983.0
2006-08-18 16:30:00,148.34,148.42,148.329,148.37,1510500000.0
2006-08-18 16:45:00,148.375,148.375,148.292,148.357,1284300000.0
2006-08-18 17:00:00,148.374,148.412,148.301,148.366,1455600003.0
2006-08-18 17:15:00,148.354,148.388,148.31,148.36,1645500004.0
2006-08-18 17:30:00,148.355,148.403,148.349,148.387,1435200004.0
2006-08-18 17:45:00,148.387,148.387,148.31,148.31,1467000008.0
2006-08-18 18:00:00,148.312,148.373,148.247,148.35,19294799992.0
2006-08-18 18:15:00,148.354,148.394,148.323,148.34,15336999942.0
2006-08-18 18:30:00,148.343,148.376,148.316,148.36,11340399980.0
2006-08-18 18:45:00,148.356,148.362,148.297,148.347,9414699983.0
2006-08-18 19:00:00,148.337,148.377,148.324,148.377,7125400007.0
2006-08-18 19:15:00,148.374,148.429,148.36,148.414,8860699985.0
2006-08-18 19:30:00,148.417,148.551,148.41,148.548,8608400006.0
2006-08-18 19:45:00,148.55,148.62,148.51,148.595,6630799994.0
2006-08-18 20:00:00,148.595,148.595,148.527,148.532,6818199990.0
2006-08-18 20:15:00,148.533,148.548,148.496,148.528,7643000003.0
2006-08-18 20:30:00,148.522,148.592,148.515,148.567,12012599992.0
2006-08-18 20:45:00,148.572,148.605,148.55,148.587,12029199997.0
2006-08-18 21:00:00,148.591,148.595,148.516,148.533,8946699992.0
2006-08-18 21:15:00,148.528,148.558,148.496,148.552,8419699978.0
2006-08-18 21:30:00,148.553,148.581,148.495,148.521,4045999990.0
2006-08-18 21:45:00,148.523,148.557,148.494,148.52,2790099986.0
2006-08-18 22:00:00,148.519,148.575,148.489,148.561,2815899989.0
2006-08-18 22:15:00,148.545,148.546,148.477,148.496,2837599996.0
2006-08-18 22:30:00,148.504,148.53,148.482,148.505,3260099988.0
2006-08-18 22:45:00,148.512,148.539,148.482,148.51,2724000006.0
2006-08-20 23:00:00,148.458,148.508,148.413,148.474,1490500002.0
2006-08-20 23:15:00,148.489,148.507,148.463,148.498,1304799994.0
2006-08-20 23:30:00,148.496,148.5,148.451,148.479,1563999991.0
2006-08-20 23:45:00,148.481,148.514,148.312,148.32,1488199998.0
2006-08-21 00:00:00,148.307,148.323,148.305,148.315,1162799993.0
2006-08-21 00:15:00,148.32,148.32,148.3,148.315,1043599997.0
2006-08-21 00:30:00,148.315,148.322,148.305,148.313,1260799993.0
2006-08-21 00:45:00,148.315,148.436,148.308,148.418,1031199995.0
2006-08-21 01:00:00,148.438,148.547,148.346,148.532,1091399999.0
2006-08-21 01:15:00,148.548,148.553,148.493,148.508,1430499997.0
2006-08-21 01:30:00,148.513,148.528,148.482,148.502,1602599993.0
2006-08-21 01:45:00,148.502,148.571,148.502,148.548,1146799999.0
2006-08-21 02:00:00,148.552,148.594,148.53,148.57,1568399997.0
2006-08-21 02:15:00,148.572,148.602,148.545,148.567,1364199999.0
2006-08-21 02:30:00,148.578,148.666,148.578,148.632,1250599997.0
2006-08-21 02:45:00,148.637,148.717,148.628,148.696,1325099996.0
2006-08-21 03:00:00,148.692,148.821,148.668,148.816,1142699992.0
2006-08-21 03:15:00,148.819,148.882,148.81,148.824,1226799996.0
2006-08-21 03:30:00,148.817,148.865,148.817,148.842,1113099994.0
2006-08-21 03:45:00,148.84,148.938,148.838,148.928,1210799995.0
2006-08-21 04:00:00,148.929,148.973,148.929,148.955,1367700011.0
2006-08-21 04:15:00,148.947,149.013,148.858,148.897,1317800003.0
2006-08-21 04:30:00,148.908,148.911,148.871,148.881,1164300000.0
2006-08-21 04:45:00,148.877,148.921,148.864,148.898,946799994.0
2006-08-21 05:00:00,148.897,148.943,148.875,148.932,1023299997.0
2006-08-21 05:15:00,148.935,148.961,148.917,148.952,1336000007.0
2006-08-21 05:30:00,148.948,148.959,148.892,148.892,1133600004.0
2006-08-21 05:45:00,148.885,148.887,148.774,148.819,1120499997.0
2006-08-21 06:00:00,148.812,148.83,148.792,148.8,1433199988.0
2006-08-21 06:15:00,148.805,148.827,148.787,148.804,992499999.0
2006-08-21 06:30:00,148.804,148.838,148.8,148.815,991600002.0
2006-08-21 06:45:00,148.824,148.84,148.782,148.817,1488399994.0
2006-08-21 07:00:00,148.825,148.852,148.805,148.848,1620900003.0
2006-08-21 07:15:00,148.845,148.855,148.792,148.804,1146499998.0
2006-08-21 07:30:00,148.796,148.838,148.779,148.824,1340500004.0
2006-08-21 07:45:00,148.815,148.862,148.811,148.835,1133200001.0
2006-08-21 08:00:00,148.824,148.907,148.806,148.907,1432800004.0
2006-08-21 08:15:00,148.907,148.971,148.887,148.898,1110399998.0
2006-08-21 08:30:00,148.9,149.019,148.836,149.015,1666800003.0
2006-08-21 08:45:00,149.013,149.025,148.928,148.97,1340799995.0
2006-08-21 09:00:00,148.973,149.004,148.901,148.909,1458499996.0
2006-08-21 09:15:00,148.919,148.953,148.883,148.897,1240500000.0
2006-08-21 09:30:00,148.901,148.922,148.875,148.899,1373600000.0
2006-08-21 09:45:00,148.906,148.921,148.784,148.911,1362999999.0
2006-08-21 10:00:00,148.908,148.977,148.879,148.931,1582600003.0
2006-08-21 10:15:00,148.924,149.109,148.901,149.105,1220799998.0
2006-08-21 10:30:00,149.09,149.102,149.043,149.094,1359199988.0
2006-08-21 10:45:00,149.089,149.1,149.034,149.073,1304699996.0
2006-08-21 11:00:00,149.092,149.111,149.054,149.066,1444000000.0
2006-08-21 11:15:00,149.05,149.093,149.045,149.065,1413099998.0
2006-08-21 11:30:00,149.062,149.072,149.026,149.039,1681100001.0
2006-08-21 11:45:00,149.041,149.046,148.927,148.932,1533399994.0
2006-08-21 12:00:00,148.917,149.018,148.91,148.99,1576600005.0
2006-08-21 12:15:00,148.989,149.053,148.972,148.972,1355699998.0
2006-08-21 12:30:00,148.968,148.977,148.869,148.884,1206499993.0
2006-08-21 12:45:00,148.903,149.03,148.899,149.012,1442500007.0
2006-08-21 13:00:00,149.025,149.067,149.014,149.025,1144399999.0
2006-08-21 13:15:00,149.025,149.12,149.022,149.089,1422199996.0
2006-08-21 13:30:00,149.093,149.167,149.068,149.148,1432599999.0
2006-08-21 13:45:00,149.156,149.164,149.094,149.149,1417399998.0
2006-08-21 14:00:00,149.157,149.41,149.108,149.391,1376199995.0
2006-08-21 14:15:00,149.381,149.443,149.338,149.348,1519199992.0
2006-08-21 14:30:00,149.343,149.398,149.336,149.394,1343500002.0
2006-08-21 14:45:00,149.395,149.405,149.251,149.304,1303800006.0
2006-08-21 15:00:00,149.32,149.37,149.32,149.332,1576099997.0
2006-08-21 15:15:00,149.315,149.359,149.139,149.35,1502100011.0
2006-08-21 15:30:00,149.347,149.348,149.264,149.293,1275199997.0
2006-08-21 15:45:00,149.295,149.513,149.287,149.5,1290899999.0
2006-08-21 16:00:00,149.502,149.607,149.178,149.522,1404199990.0
2006-08-21 16:15:00,149.52,149.589,149.462,149.568,1299599996.0
2006-08-21 16:30:00,149.583,149.694,149.566,149.675,1235699998.0
2006-08-21 16:45:00,149.681,149.721,149.62,149.656,1302700000.0
2006-08-21 17:00:00,149.655,149.672,149.608,149.629,1355800001.0
2006-08-21 17:15:00,149.626,149.686,149.621,149.657,1331699994.0
2006-08-21 17:30:00,149.653,149.678,149.612,149.643,1119399995.0
2006-08-21 17:45:00,149.649,149.676,149.601,149.601,1305199996.0
2006-08-21 18:00:00,149.608,149.64,149.562,149.596,19225399965.0
2006-08-21 18:15:00,149.591,149.617,149.546,149.559,16061999979.0
2006-08-21 18:30:00,149.553,149.59,149.525,149.578,11873399980.0
2006-08-21 18:45:00,149.571,149.605,149.546,149.605,10099700000.0
2006-08-21 19:00:00,149.604,149.623,149.547,149.552,7889299984.0
2006-08-21 19:15:00,149.545,149.56,149.512,149.527,8437599984.0
2006-08-21 19:30:00,149.532,149.544,149.505,149.515,8669000000.0
2006-08-21 19:45:00,149.517,149.523,149.482,149.488,6134899985.0
2006-08-21 20:00:00,149.484,149.484,149.402,149.44,6456199989.0
2006-08-21 20:15:00,149.45,149.475,149.385,149.405,7599099971.0
2006-08-21 20:30:00,149.4,149.469,149.384,149.44,11055599966.0
2006-08-21 20:45:00,149.453,149.477,149.392,149.407,11458399975.0
2006-08-21 21:00:00,149.406,149.406,149.314,149.32,8814999996.0
2006-08-21 21:15:00,149.32,149.345,149.297,149.314,8485799972.0
2006-08-21 21:30:00,149.312,149.366,149.312,149.355,4032099995.0
2006-08-21 21:45:00,149.36,149.38,149.34,149.343,2395200003.0
2006-08-21 22:00:00,149.345,149.385,149.315,149.323,2698500006.0
2006-08-21 22:15:00,149.325,149.413,149.325,149.387,2774900002.0
2006-08-21 22:30:00,149.388,149.41,149.374,149.383,3532199999.0
2006-08-21 22:45:00,149.381,149.39,149.305,149.315,2720900002.0
2006-08-21 23:00:00,149.335,149.381,149.266,149.326,1537599986.0
2006-08-21 23:15:00,149.338,149.414,149.285,149.407,1702600001.0
2006-08-21 23:30:00,149.405,149.433,149.371,149.433,1080700001.0
2006-08-21 23:45:00,149.433,149.445,149.367,149.389,1236300009.0
2006-08-22 00:00:00,149.383,149.42,149.258,149.327,1259999995.0
2006-08-22 00:15:00,149.331,149.359,149.245,149.283,1324199997.0
2006-08-22 00:30:00,149.275,149.305,149.217,149.255,1378800003.0
2006-08-22 00:45:00,149.255,149.277,149.223,149.261,1605099999.0
2006-08-22 01:00:00,149.264,149.295,149.231,149.231,1474100000.0
2006-08-22 01:15:00,149.25,149.276,149.21,149.246,1260499998.0
2006-08-22 01:30:00,149.239,149.246,149.176,149.194,1439599999.0
2006-08-22 01:45:00,149.2,149.292,149.185,149.278,1489200004.0
2006-08-22 02:00:00,149.285,149.334,149.277,149.33,1387800005.0
2006-08-22 02:15:00,149.334,149.374,149.302,149.373,964399996.0
2006-08-22 02:30:00,149.376,149.511,149.372,149.497,1193200009.0
2006-08-22 02:45:00,149.5,149.51,149.396,149.396,1262100003.0
2006-08-22 03:00:00,149.401,149.425,149.327,149.42,1154499998.0
2006-08-22 03:15:00,149.42,149.437,149.362,149.389,1241799986.0
2006-08-22 03:30:00,149.384,149.399,149.355,149.365,1092400000.0
2006-08-22 03:45:00,149.368,149.377,149.334,149.375,767799999.0
2006-08-22 04:00:00,149.371,149.371,149.281,149.31,1404199993.0
2006-08-22 04:15:00,149.308,149.364,149.292,149.316,1216500008.0
2006-08-22 04:30:00,149.321,149.365,149.293,149.364,1334999993.0
2006-08-22 04:45:00,149.359,149.376,149.345,149.37,994199995.0
2006-08-22 05:00:00,149.37,149.415,149.357,149.41,1185200001.0
2006-08-22 05:15:00,149.415,149.419,149.385,149.415,1033900000.0
2006-08-22 05:30:00,149.42,149.476,149.42,149.435,716400003.0
2006-08-22 05:45:00,149.432,149.452,149.423,149.43,1042600001.0
2006-08-22 06:00:00,149.422,149.467,149.422,149.432,1466599989.0
2006-08-22 06:15:00,149.441,149.459,149.416,149.456,1134800007.0
2006-08-22 06:30:00,149.456,149.456,149.405,149.423,1079399994.0
2006-08-22 06:45:00,149.416,149.424,149.356,149.367,1658500002.0
2006-08-22 07:00:00,149.373,149.375,149.339,149.365,1287799996.0
2006-08-22 07:15:00,149.363,149.422,149.36,149.4,1242099992.0
2006-08-22 07:30:00,149.394,149.407,149.336,149.349,1291200006.0
2006-08-22 07:45:00,149.347,149.385,149.339,149.385,1091799993.0
2006-08-22 08:00:00,149.375,149.398,149.348,149.391,1178499992.0
2006-08-22 08:15:00,149.394,149.433,149.375,149.411,1353299996.0
2006-08-22 08:30:00,149.408,149.488,149.407,149.477,1843400003.0
2006-08-22 08:45:00,149.473,149.508,149.412,149.449,1245599996.0
2006-08-22 09:00:00,149.457,149.57,149.438,149.542,1235500003.0
2006-08-22 09:15:00,149.548,149.563,149.459,149.497,1553899996.0
2006-08-22 09:30:00,149.498,149.567,149.487,149.554,1226299997.0
2006-08-22 09:45:00,149.555,149.668,149.518,149.65,1179699987.0
2006-08-22 10:00:00,149.653,149.661,149.598,149.598,1434699989.0
2006-08-22 10:15:00,149.593,149.628,149.591,149.62,1565899995.0
2006-08-22 10:30:00,149.617,149.651,149.593,149.608,1292300003.0
2006-08-22 10:45:00,149.608,149.638,149.57,149.57,1108199997.0
2006-08-22 11:00:00,149.568,149.568,149.292,149.302,1316400002.0
2006-08-22 11:15:00,149.297,149.319,149.149,149.235,1389000001.0
2006-08-22 11:30:00,149.239,149.354,149.198,149.33,1711999998.0
2006-08-22 11:45:00,149.332,149.354,149.268,149.268,1384099990.0
2006-08-22 12:00:00,149.264,149.276,149.199,149.207,1565999999.0
2006-08-22 12:15:00,149.207,149.236,149.161,149.195,1391100001.0
2006-08-22 12:30:00,149.193,149.215,149.04,149.1,1574699999.0
2006-08-22 12:45:00,149.107,149.116,149.032,149.109,1325799999.0
2006-08-22 13:00:00,149.105,149.186,149.095,149.11,1265800002.0
2006-08-22 13:15:00,149.108,149.19,149.044,149.186,1417999995.0
2006-08-22 13:30:00,149.19,149.19,149.084,149.107,1168199998.0
2006-08-22 13:45:00,149.109,149.123,148.933,148.966,1141299997.0
2006-08-22 14:00:00,148.964,149.143,148.937,149.132,1422799999.0
2006-08-22 14:15:00,149.134,149.178,149.094,149.108,1368500001.0
2006-08-22 14:30:00,149.113,149.13,149.074,149.108,1551500002.0
2006-08-22 14:45:00,149.106,149.123,149.07,149.08,1153699996.0
2006-08-22 15:00:00,149.097,149.14,149.051,149.077,1535600007.0
2006-08-22 15:15:00,149.07,149.142,149.07,149.125,1399699995.0
2006-08-22 15:30:00,149.115,149.199,149.086,149.178,1521199994.0
2006-08-22 15:45:00,149.176,149.218,149.12,149.121,1069799999.0
2006-08-22 16:00:00,149.127,149.227,149.127,149.202,1456700007.0
2006-08-22 16:15:00,149.196,149.206,149.076,149.106,1268799994.0
2006-08-22 16:30:00,149.109,149.228,149.101,149.203,1339999995.0
2006-08-22 16:45:00,149.21,149.25,149.158,149.197,1567200001.0
2006-08-22 17:00:00,149.209,149.221,149.14,149.19,1639200002.0
2006-08-22 17:15:00,149.189,149.231,149.173,149.215,1429699991.0
2006-08-22 17:30:00,149.205,149.364,149.198,149.364,1337200004.0
2006-08-22 17:45:00,149.365,149.365,149.27,149.278,1798500001.0
2006-08-22 18:00:00,149.279,149.356,149.265,149.327,18511099987.0
2006-08-22 18:15:00,149.327,149.358,149.317,149.334,15860999981.0
2006-08-22 18:30:00,149.326,149.37,149.305,149.333,12062999989.0
2006-08-22 18:45:00,149.326,149.357,149.303,149.343,9420399961.0
2006-08-22 19:00:00,149.333,149.353,149.285,149.34,7686099984.0
2006-08-22 19:15:00,149.333,149.359,149.252,149.252,8144799994.0
2006-08-22 19:30:00,149.252,149.41,149.251,149.36,8396599979.0
2006-08-22 19:45:00,149.361,149.42,149.316,149.365,6464799969.0
2006-08-22 20:00:00,149.371,149.377,149.275,149.312,7210499988.0
2006-08-22 20:15:00,149.318,149.331,149.229,149.242,7789100003.0
2006-08-22 20:30:00,149.234,149.257,149.206,149.21,11330799992.0
2006-08-22 20:45:00,149.219,149.259,149.167,149.196,10993699995.0
2006-08-22 21:00:00,149.205,149.26,149.194,149.225,8764599985.0
2006-08-22 21:15:00,149.223,149.223,149.157,149.202,8343199983.0
2006-08-22 21:30:00,149.2,149.211,149.173,149.182,4257200002.0
2006-08-22 21:45:00,149.183,149.208,149.16,149.169,2325199997.0
2006-08-22 22:00:00,149.173,149.187,149.095,149.138,2352400003.0
2006-08-22 22:15:00,149.144,149.185,149.118,149.143,2725100000.0
2006-08-22 22:30:00,149.143,149.178,149.13,149.152,3387699999.0
2006-08-22 22:45:00,149.152,149.186,149.125,149.135,2718799989.0
2006-08-22 23:00:00,149.155,149.229,149.103,149.194,1544399994.0
2006-08-22 23:15:00,149.202,149.226,149.141,149.225,1249999995.0
2006-08-22 23:30:00,149.22,149.22,149.157,149.187,1220299999.0
2006-08-22 23:45:00,149.18,149.194,149.157,149.175,1061799993.0
2006-08-23 00:00:00,149.162,149.211,149.155,149.189,1361299992.0
2006-08-23 00:15:00,149.194,149.207,149.123,149.163,1269300001.0
2006-08-23 00:30:00,149.163,149.248,149.151,149.24,1329199995.0
2006-08-23 00:45:00,149.23,149.262,149.205,149.216,1440999998.0
2006-08-23 01:00:00,149.21,149.226,149.131,149.141,1369600001.0
2006-08-23 01:15:00,149.152,149.176,149.112,149.13,1707899995.0
2006-08-23 01:30:00,149.129,149.141,149.095,149.123,1622199988.0
2006-08-23 01:45:00,149.113,149.119,149.001,149.011,1160900001.0
2006-08-23 02:00:00,149.014,149.036,148.962,148.963,1261800003.0
2006-08-23 02:15:00,148.955,148.987,148.949,148.96,1333299993.0
2006-08-23 02:30:00,148.956,148.957,148.881,148.934,1012400002.0
2006-08-23 02:45:00,148.936,148.959,148.865,148.91,1330600003.0
2006-08-23 03:00:00,148.912,148.956,148.866,148.95,1412099995.0
2006-08-23 03:15:00,148.945,148.998,148.919,148.998,1503499996.0
2006-08-23 03:30:00,148.994,149.02,148.948,148.964,1084599999.0
2006-08-23 03:45:00,148.968,148.977,148.869,148.87,958099999.0
2006-08-23 04:00:00,148.87,148.875,148.772,148.819,1267900000.0
2006-08-23 04:15:00,148.813,148.844,148.795,148.834,1284499995.0
2006-08-23 04:30:00,148.848,148.851,148.812,148.84,1063499998.0
2006-08-23 04:45:00,148.829,148.839,148.74,148.74,1151000003.0
2006-08-23 05:00:00,148.732,148.786,148.731,148.76,1327100004.0
2006-08-23 05:15:00,148.765,148.823,148.756,148.817,1406499996.0
2006-08-23 05:30:00,148.802,148.885,148.802,148.865,1039599996.0
2006-08-23 05:45:00,148.86,148.868,148.813,148.832,1231499992.0
2006-08-23 06:00:00,148.821,148.844,148.788,148.81,1377799996.0
2006-08-23 06:15:00,148.815,148.844,148.79,148.835,1078900011.0
2006-08-23 06:30:00,148.84,148.86,148.829,148.848,1343300000.0
2006-08-23 06:45:00,148.843,148.879,148.817,148.873,1505700006.0
2006-08-23 07:00:00,148.868,148.89,148.839,148.85,1437500001.0
2006-08-23 07:15:00,148.843,148.891,148.833,148.86,1352899997.0
2006-08-23 07:30:00,148.856,148.867,148.814,148.84,1631399990.0
2006-08-23 07:45:00,148.833,148.847,148.821,148.843,1143899999.0
2006-08-23 08:00:00,148.839,148.841,148.792,148.835,1456000005.0
2006-08-23 08:15:00,148.835,148.883,148.824,148.862,1573599993.0
2006-08-23 08:30:00,148.863,148.907,148.842,148.903,1638900004.0
2006-08-23 08:45:00,148.9,148.912,148.84,148.863,1438199990.0
2006-08-23 09:00:00,148.863,148.962,148.848,148.891,1626199996.0
2006-08-23 09:15:00,148.887,148.977,148.867,148.942,1655099997.0
2006-08-23 09:30:00,148.92,148.984,148.895,148.928,1522999994.0
2006-08-23 09:45:00,148.936,149.058,148.927,149.058,1236000004.0
2006-08-23 10:00:00,149.05,149.126,149.039,149.084,1296000008.0
2006-08-23 10:15:00,149.085,149.111,149.062,149.087,1500299998.0
2006-08-23 10:30:00,149.079,149.085,148.995,149.008,1293399993.0
2006-08-23 10:45:00,149.017,149.05,148.986,149.008,1276600003.0
2006-08-23 11:00:00,149.012,149.022,148.948,148.957,1451500001.0
2006-08-23 11:15:00,148.95,149.021,148.935,149.015,1466800000.0
2006-08-23 11:30:00,149.018,149.053,149.007,149.023,1551700000.0
2006-08-23 11:45:00,149.028,149.037,148.952,148.973,1401200008.0
2006-08-23 12:00:00,148.967,148.977,148.946,148.96,1571900002.0
2006-08-23 12:15:00,148.957,149.009,148.957,148.983,1496399996.0
2006-08-23 12:30:00,148.985,149.038,148.96,149.02,1308099992.0
2006-08-23 12:45:00,149.027,149.057,148.989,149.018,1528899990.0
2006-08-23 13:00:00,149.025,149.12,149.02,149.12,1474799994.0
2006-08-23 13:15:00,149.118,149.162,149.11,149.143,1164099998.0
2006-08-23 13:30:00,149.146,149.146,149.092,149.098,1340799994.0
2006-08-23 13:45:00,149.093,149.103,149.066,149.088,1174800006.0
2006-08-23 14:00:00,149.088,149.096,149.046,149.07,1559800003.0
2006-08-23 14:15:00,149.063,149.079,149.006,149.065,1012699999.0
2006-08-23 14:30:00,149.068,149.11,149.049,149.085,1360299993.0
2006-08-23 14:45:00,149.094,149.1,149.026,149.04,1615699989.0
2006-08-23 15:00:00,149.057,149.117,149.044,149.095,1463999997.0
2006-08-23 15:15:00,149.08,149.173,149.08,149.137,1417899991.0
2006-08-23 15:30:00,149.131,149.154,149.08,149.134,1190199999.0
2006-08-23 15:45:00,149.136,149.254,149.135,149.21,1592699988.0
2006-08-23 16:00:00,149.238,149.299,149.136,149.261,1633799994.0
2006-08-23 16:15:00,149.265,149.269,149.096,149.125,1391400006.0
2006-08-23 16:30:00,149.134,149.16,149.057,149.099,1486299991.0
2006-08-23 16:45:00,149.103,149.135,149.049,149.092,1539900002.0
2006-08-23 17:00:00,149.094,149.094,148.909,148.925,1557799999.0
2006-08-23 17:15:00,148.917,148.98,148.869,148.924,1467400002.0
2006-08-23 17:30:00,148.918,148.999,148.892,148.902,1506300006.0
2006-08-23 17:45:00,148.898,148.994,148.893,148.95,1507699989.0
2006-08-23 18:00:00,148.947,148.972,148.885,148.903,18472999952.0
2006-08-23 18:15:00,148.905,148.918,148.848,148.889,16002299986.0
2006-08-23 18:30:00,148.89,148.913,148.821,148.875,11032299975.0
2006-08-23 18:45:00,148.866,148.874,148.772,148.824,9854099979.0
2006-08-23 19:00:00,148.822,148.841,148.785,148.824,7272199990.0
2006-08-23 19:15:00,148.819,148.887,148.819,148.855,8990899974.0
2006-08-23 19:30:00,148.862,148.874,148.783,148.795,8633799977.0
2006-08-23 19:45:00,148.792,148.831,148.774,148.828,6940199988.0
2006-08-23 20:00:00,148.83,148.873,148.785,148.832,6757999985.0
2006-08-23 20:15:00,148.83,148.845,148.79,148.815,7599399968.0
2006-08-23 20:30:00,148.815,148.854,148.815,148.835,10485599985.0
2006-08-23 20:45:00,148.838,148.877,148.816,148.87,11371999999.0
2006-08-23 21:00:00,148.859,148.882,148.824,148.832,8624699974.0
2006-08-23 21:15:00,148.83,148.851,148.805,148.84,8737199992.0
2006-08-23 21:30:00,148.834,148.851,148.769,148.798,4132400002.0
2006-08-23 21:45:00,148.802,148.849,148.801,148.837,2427399995.0
2006-08-23 22:00:00,148.84,148.876,148.826,148.867,2767799986.0
2006-08-23 22:15:00,148.87,148.875,148.823,148.855,2497300007.0
2006-08-23 22:30:00,148.86,148.914,148.833,148.834,3364199997.0
2006-08-23 22:45:00,148.832,148.855,148.785,148.795,2701999993.0
2006-08-23 23:00:00,148.815,148.824,148.752,148.768,1538700004.0
2006-08-23 23:15:00,148.768,148.822,148.749,148.822,1387699998.0
2006-08-23 23:30:00,148.827,148.828,148.743,148.785,1178700000.0
2006-08-23 23:45:00,148.777,148.822,148.768,148.822,1099699998.0
2006-08-24 00:00:00,148.816,148.845,148.805,148.807,1316799999.0
2006-08-24 00:15:00,148.807,148.814,148.725,148.737,1482300000.0
2006-08-24 00:30:00,148.74,148.785,148.643,148.643,1383799998.0
2006-08-24 00:45:00,148.651,148.743,148.651,148.732,1195599995.0
2006-08-24 01:00:00,148.731,148.738,148.673,148.673,1199100008.0
2006-08-24 01:15:00,148.682,148.726,148.668,148.714,1436699994.0
2006-08-24 01:30:00,148.708,148.75,148.689,148.724,1747999990.0
2006-08-24 01:45:00,148.714,148.758,148.599,148.73,1850700000.0
2006-08-24 02:00:00,148.736,148.826,148.618,148.815,1552500004.0
2006-08-24 02:15:00,148.815,148.824,148.774,148.787,1286099994.0
2006-08-24 02:30:00,148.788,148.799,148.752,148.762,1039299995.0
2006-08-24 02:45:00,148.761,148.805,148.739,148.773,1224099995.0
2006-08-24 03:00:00,148.775,148.775,148.597,148.635,1452800001.0
2006-08-24 03:15:00,148.638,148.715,148.608,148.69,1653799996.0
2006-08-24 03:30:00,148.674,148.688,148.582,148.594,1376399988.0
2006-08-24 03:45:00,148.6,148.632,148.585,148.626,923199993.0
2006-08-24 04:00:00,148.626,148.626,148.527,148.56,1130999992.0
2006-08-24 04:15:00,148.554,148.578,148.51,148.53,1348899998.0
2006-08-24 04:30:00,148.541,148.56,148.513,148.56,1030400001.0
2006-08-24 04:45:00,148.55,148.561,148.512,148.54,1260999997.0
2006-08-24 05:00:00,148.536,148.559,148.513,148.52,1114499992.0
2006-08-24 05:15:00,148.523,148.555,148.516,148.535,947299997.0
2006-08-24 05:30:00,148.528,148.596,148.522,148.588,986800003.0
2006-08-24 05:45:00,148.588,148.612,148.55,148.603,1167499999.0
2006-08-24 06:00:00,148.591,148.618,148.575,148.592,1239899988.0
2006-08-24 06:15:00,148.598,148.612,148.554,148.56,1191899989.0
2006-08-24 06:30:00,148.56,148.595,148.547,148.585,1146400000.0
2006-08-24 06:45:00,148.592,148.611,148.556,148.583,1310700000.0
2006-08-24 07:00:00,148.587,148.617,148.561,148.605,1490500000.0
2006-08-24 07:15:00,148.598,148.666,148.598,148.633,1168400004.0
2006-08-24 07:30:00,148.636,148.672,148.621,148.659,1175200004.0
2006-08-24 07:45:00,148.655,148.681,148.618,148.624,1096999999.0
2006-08-24 08:00:00,148.63,148.765,148.63,148.729,1564699988.0
2006-08-24 08:15:00,148.725,148.744,148.689,148.692,1266000003.0
2006-08-24 08:30:00,148.687,148.723,148.639,148.723,1454499992.0
2006-08-24 08:45:00,148.724,148.738,148.698,148.717,1135299992.0
2006-08-24 09:00:00,148.712,148.737,148.684,148.705,1323199993.0
2006-08-24 09:15:00,148.706,148.725,148.668,148.698,1442199997.0
2006-08-24 09:30:00,148.708,148.734,148.681,148.725,1124000000.0
2006-08-24 09:45:00,148.732,148.79,148.702,148.705,1350899995.0
2006-08-24 10:00:00,148.765,149.287,148.716,149.257,1395900007.0
2006-08-24 10:15:00,149.262,149.355,149.223,149.229,1428700000.0
2006-08-24 10:30:00,149.23,149.271,149.207,149.252,1344699999.0
2006-08-24 10:45:00,149.254,149.439,149.246,149.39,1428599997.0
2006-08-24 11:00:00,149.397,149.397,149.305,149.31,1485399993.0
2006-08-24 11:15:00,149.292,149.31,149.255,149.272,1555999996.0
2006-08-24 11:30:00,149.27,149.335,149.264,149.32,1490799999.0
2006-08-24 11:45:00,149.32,149.327,149.217,149.259,1458799995.0
2006-08-24 12:00:00,149.26,149.302,149.235,149.262,1505099998.0
2006-08-24 12:15:00,149.257,149.264,149.15,149.187,1419899995.0
2006-08-24 12:30:00,149.189,149.218,149.157,149.157,1164599999.0
2006-08-24 12:45:00,149.163,149.201,149.135,149.146,1219899995.0
2006-08-24 13:00:00,149.154,149.215,149.149,149.193,1169699995.0
2006-08-24 13:15:00,149.19,149.249,149.176,149.249,1293299998.0
2006-08-24 13:30:00,149.253,149.259,149.192,149.23,1270399998.0
2006-08-24 13:45:00,149.228,149.323,149.219,149.296,1104100005.0
2006-08-24 14:00:00,149.3,149.31,149.221,149.238,1553200001.0
2006-08-24 14:15:00,149.24,149.252,149.164,149.164,1333799991.0
2006-08-24 14:30:00,149.203,149.253,149.111,149.135,1275799996.0
2006-08-24 14:45:00,149.135,149.235,149.135,149.208,1641800000.0
2006-08-24 15:00:00,149.204,149.207,149.105,149.126,1392300005.0
2006-08-24 15:15:00,149.127,149.145,148.97,148.995,1280399998.0
2006-08-24 15:30:00,148.998,149.004,148.958,148.975,1342800002.0
2006-08-24 15:45:00,148.978,149.074,148.976,149.029,1417399995.0
2006-08-24 16:00:00,149.02,149.127,148.946,148.996,1416099997.0
2006-08-24 16:15:00,148.993,149.029,148.943,148.955,1574799997.0
2006-08-24 16:30:00,148.96,148.992,148.923,148.942,1547899995.0
2006-08-24 16:45:00,148.941,148.941,148.793,148.804,1369599993.0
2006-08-24 17:00:00,148.797,148.844,148.725,148.741,1454299993.0
2006-08-24 17:15:00,148.74,148.758,148.658,148.664,1526399993.0
2006-08-24 17:30:00,148.657,148.677,148.628,148.635,1542200004.0
2006-08-24 17:45:00,148.634,148.634,148.512,148.515,1209199995.0
2006-08-24 18:00:00,148.527,148.699,148.522,148.69,19554199951.0
2006-08-24 18:15:00,148.69,148.731,148.664,148.69,15472599964.0
2006-08-24 18:30:00,148.685,148.811,148.662,148.723,11500799979.0
2006-08-24 18:45:00,148.713,148.754,148.693,148.734,9621800014.0
2006-08-24 19:00:00,148.73,148.747,148.686,148.695,7556599983.0
2006-08-24 19:15:00,148.69,148.73,148.688,148.7,8991200006.0
2006-08-24 19:30:00,148.7,148.714,148.628,148.665,8909399989.0
2006-08-24 19:45:00,148.666,148.678,148.635,148.663,6311700009.0
2006-08-24 20:00:00,148.67,148.67,148.603,148.607,6478299980.0
2006-08-24 20:15:00,148.615,148.679,148.603,148.67,7624799977.0
2006-08-24 20:30:00,148.66,148.668,148.588,148.618,10548300010.0
2006-08-24 20:45:00,148.62,148.657,148.594,148.656,10778699969.0
2006-08-24 21:00:00,148.662,148.669,148.616,148.639,8436899988.0
2006-08-24 21:15:00,148.642,148.655,148.608,148.615,8330399981.0
2006-08-24 21:30:00,148.613,148.702,148.613,148.67,4121100002.0
2006-08-24 21:45:00,148.671,148.68,148.637,148.65,2422199998.0
2006-08-24 22:00:00,148.646,148.659,148.621,148.625,2723499996.0
2006-08-24 22:15:00,148.622,148.683,148.613,148.67,2649999993.0
2006-08-24 22:30:00,148.67,148.705,148.65,148.652,3442899983.0
2006-08-24 22:45:00,148.652,148.745,148.641,148.705,2510099989.0
2006-08-24 23:00:00,148.725,148.779,148.681,148.719,1443600006.0
2006-08-24 23:15:00,148.708,148.774,148.677,148.761,1693599996.0
2006-08-24 23:30:00,148.766,148.768,148.704,148.718,1072000002.0
2006-08-24 23:45:00,148.722,148.748,148.684,148.688,1225600002.0
2006-08-25 00:00:00,148.672,148.679,148.573,148.588,1595799999.0
2006-08-25 00:15:00,148.595,148.628,148.564,148.574,1290600004.0
2006-08-25 00:30:00,148.566,148.641,148.562,148.617,1356599994.0
2006-08-25 00:45:00,148.618,148.637,148.58,148.588,1317600001.0
2006-08-25 01:00:00,148.587,148.597,148.541,148.562,1119799998.0
2006-08-25 01:15:00,148.574,148.667,148.541,148.622,1456199990.0
2006-08-25 01:30:00,148.624,148.746,148.624,148.727,1225699999.0
2006-08-25 01:45:00,148.733,148.863,148.719,148.835,1306799995.0
2006-08-25 02:00:00,148.825,148.899,148.745,148.893,1497899998.0
2006-08-25 02:15:00,148.907,148.915,148.829,148.862,1322899997.0
2006-08-25 02:30:00,148.846,148.926,148.841,148.925,1414100004.0
2006-08-25 02:45:00,148.918,148.935,148.873,148.905,1498299990.0
2006-08-25 03:00:00,148.906,148.917,148.841,148.853,1232200000.0
2006-08-25 03:15:00,148.86,148.884,148.785,148.808,1795399999.0
2006-08-25 03:30:00,148.807,148.828,148.787,148.796,1111300003.0
2006-08-25 03:45:00,148.802,148.837,148.78,148.789,1112199994.0
2006-08-25 04:00:00,148.79,148.813,148.772,148.813,1265700001.0
2006-08-25 04:15:00,148.808,148.846,148.795,148.815,1405899995.0
2006-08-25 04:30:00,148.823,148.908,148.81,148.86,1538400004.0
2006-08-25 04:45:00,148.867,148.948,148.837,148.942,1064599999.0
2006-08-25 05:00:00,148.936,148.972,148.918,148.96,1384199994.0
2006-08-25 05:15:00,148.962,149.03,148.946,149.011,1401899993.0
2006-08-25 05:30:00,149.019,149.068,149.0,149.03,943300002.0
2006-08-25 05:45:00,149.032,149.084,149.028,149.07,929899997.0
2006-08-25 06:00:00,149.064,149.101,149.01,149.049,1340499999.0
2006-08-25 06:15:00,149.057,149.084,149.034,149.041,1442299997.0
2006-08-25 06:30:00,149.025,149.034,149.0,149.022,1453499999.0
2006-08-25 06:45:00,149.025,149.064,149.007,149.058,1245199993.0
2006-08-25 07:00:00,149.062,149.062,149.013,149.045,1387299997.0
2006-08-25 07:15:00,149.037,149.091,149.007,149.086,1207299988.0
2006-08-25 07:30:00,149.085,149.166,149.085,149.145,1365300001.0
2006-08-25 07:45:00,149.138,149.24,149.134,149.235,1214599995.0
2006-08-25 08:00:00,149.232,149.261,149.213,149.252,1363100000.0
2006-08-25 08:15:00,149.256,149.42,149.249,149.413,1297199998.0
2006-08-25 08:30:00,149.413,149.639,149.352,149.546,1694799995.0
2006-08-25 08:45:00,149.549,149.549,149.432,149.482,1466499989.0
2006-08-25 09:00:00,149.47,149.495,149.425,149.438,1459699992.0
2006-08-25 09:15:00,149.436,149.572,149.423,149.569,1328499988.0
2006-08-25 09:30:00,149.56,149.615,149.504,149.594,1324799996.0
2006-08-25 09:45:00,149.601,149.648,149.569,149.605,1609599999.0
2006-08-25 10:00:00,149.598,149.745,149.59,149.717,1476800004.0
2006-08-25 10:15:00,149.709,149.729,149.642,149.677,1311599996.0
2006-08-25 10:30:00,149.677,149.677,149.614,149.628,1399600003.0
2006-08-25 10:45:00,149.635,149.675,149.619,149.626,1324199992.0
2006-08-25 11:00:00,149.623,149.67,149.6,149.67,1244100002.0
2006-08-25 11:15:00,149.661,149.666,149.605,149.607,1493700004.0
2006-08-25 11:30:00,149.608,149.635,149.591,149.602,1598999998.0
2006-08-25 11:45:00,149.597,149.707,149.581,149.691,1421899999.0
2006-08-25 12:00:00,149.681,149.74,149.638,149.649,1590900004.0
2006-08-25 12:15:00,149.65,149.65,149.573,149.607,1373699997.0
2006-08-25 12:30:00,149.606,149.64,149.578,149.635,1413300001.0
2006-08-25 12:45:00,149.638,149.658,149.617,149.622,1643099992.0
2006-08-25 13:00:00,149.63,149.68,149.627,149.637,1332399994.0
2006-08-25 13:15:00,149.619,149.656,149.612,149.631,1223699998.0
2006-08-25 13:30:00,149.637,149.647,149.582,149.592,1305699994.0
2006-08-25 13:45:00,149.587,149.656,149.569,149.627,1241599998.0
2006-08-25 14:00:00,149.634,149.645,149.594,149.611,1488999999.0
2006-08-25 14:15:00,149.601,149.645,149.567,149.645,1619400000.0
2006-08-25 14:30:00,149.647,149.765,149.646,149.742,1354000001.0
2006-08-25 14:45:00,149.733,149.749,149.679,149.731,1307499999.0
2006-08-25 15:00:00,149.738,149.739,149.672,149.718,1443200001.0
2006-08-25 15:15:00,149.7,149.716,149.641,149.662,1458499991.0
2006-08-25 15:30:00,149.649,149.715,149.637,149.66,1291199995.0
2006-08-25 15:45:00,149.66,149.699,149.452,149.483,1335700002.0
2006-08-25 16:00:00,149.502,149.595,149.321,149.346,1263400002.0
2006-08-25 16:15:00,149.347,149.483,149.347,149.477,1445500002.0
2006-08-25 16:30:00,149.479,149.534,149.437,149.517,1268799995.0
2006-08-25 16:45:00,149.53,149.623,149.478,149.496,1231499998.0
2006-08-25 17:00:00,149.495,149.589,149.419,149.589,1524899998.0
2006-08-25 17:15:00,149.622,149.669,149.511,149.638,1428199989.0
2006-08-25 17:30:00,149.634,149.68,149.599,149.663,1151699999.0
2006-08-25 17:45:00,149.66,149.769,149.645,149.76,1240500001.0
2006-08-25 18:00:00,149.767,149.782,149.673,149.693,18924699963.0
2006-08-25 18:15:00,149.694,149.7,149.621,149.672,15070799968.0
2006-08-25 18:30:00,149.67,149.67,149.604,149.629,11572299976.0
2006-08-25 18:45:00,149.63,149.665,149.6,149.611,9155399983.0
2006-08-25 19:00:00,149.603,149.674,149.58,149.674,7480700011.0
2006-08-25 19:15:00,149.674,149.692,149.629,149.645,9085599982.0
2006-08-25 19:30:00,149.65,149.706,149.641,149.67,8901600008.0
2006-08-25 19:45:00,149.67,149.682,149.621,149.621,6267499986.0
2006-08-25 20:00:00,149.628,149.723,149.615,149.71,5978299996.0
2006-08-25 20:15:00,149.711,149.721,149.682,149.705,7093199976.0
2006-08-25 20:30:00,149.7,149.738,149.69,149.708,11417500009.0
2006-08-25 20:45:00,149.71,149.735,149.66,149.671,10531499981.0
2006-08-25 21:00:00,149.67,149.673,149.551,149.565,8523900007.0
2006-08-25 21:15:00,149.568,149.622,149.565,149.592,8700400005.0
2006-08-25 21:30:00,149.592,149.639,149.573,149.61,4001599997.0
2006-08-25 21:45:00,149.612,149.635,149.581,149.62,2440799993.0
2006-08-25 22:00:00,149.623,149.644,149.591,149.605,2960599999.0
2006-08-25 22:15:00,149.61,149.624,149.58,149.606,2713600007.0
2006-08-25 22:30:00,149.595,149.595,149.532,149.554,3193200007.0
2006-08-25 22:45:00,149.55,149.555,149.505,149.535,2339500000.0
2006-08-27 23:00:00,149.547,149.687,149.547,149.65,1439700001.0
2006-08-27 23:15:00,149.657,149.687,149.58,149.685,1420499995.0
2006-08-27 23:30:00,149.673,149.687,149.561,149.577,1460699999.0
2006-08-27 23:45:00,149.575,149.6,149.562,149.582,1091899987.0
2006-08-28 00:00:00,149.565,149.579,149.55,149.566,953299998.0
2006-08-28 00:15:00,149.568,149.592,149.54,149.545,1255100003.0
2006-08-28 00:30:00,149.549,149.592,149.531,149.579,1737800006.0
2006-08-28 00:45:00,149.582,149.615,149.574,149.59,1373599990.0
2006-08-28 01:00:00,149.584,149.647,149.571,149.611,1250899995.0
2006-08-28 01:15:00,149.622,149.648,149.608,149.64,1281900004.0
2006-08-28 01:30:00,149.64,149.651,149.595,149.617,1408699987.0
2006-08-28 01:45:00,149.622,149.634,149.591,149.6,1421399991.0
2006-08-28 02:00:00,149.604,149.625,149.582,149.613,1203899995.0
2006-08-28 02:15:00,149.623,149.673,149.618,149.66,1096000002.0
2006-08-28 02:30:00,149.657,149.676,149.619,149.638,1387199995.0
2006-08-28 02:45:00,149.642,149.726,149.607,149.72,1427999996.0
2006-08-28 03:00:00,149.717,149.739,149.69,149.715,1124499991.0
2006-08-28 03:15:00,149.723,149.742,149.66,149.672,1270599994.0
2006-08-28 03:30:00,149.658,149.658,149.598,149.613,1262800001.0
2006-08-28 03:45:00,149.622,149.686,149.602,149.679,1397900002.0
2006-08-28 04:00:00,149.69,149.732,149.681,149.732,991499995.0
2006-08-28 04:15:00,149.724,149.731,149.643,149.645,1474300011.0
2006-08-28 04:30:00,149.65,149.684,149.645,149.677,990500006.0
2006-08-28 04:45:00,149.667,149.7,149.656,149.679,1246899998.0
2006-08-28 05:00:00,149.676,149.68,149.621,149.648,989900005.0
2006-08-28 05:15:00,149.657,149.831,149.607,149.795,1346500008.0
2006-08-28 05:30:00,149.788,149.81,149.744,149.797,1448099996.0
2006-08-28 05:45:00,149.798,149.828,149.756,149.812,1528400012.0
2006-08-28 06:00:00,149.81,149.857,149.791,149.835,1643500004.0
2006-08-28 06:15:00,149.843,149.864,149.824,149.854,1328100004.0
2006-08-28 06:30:00,149.855,149.867,149.84,149.845,1513399993.0
2006-08-28 06:45:00,149.854,149.875,149.837,149.843,1229200006.0
2006-08-28 07:00:00,149.848,149.864,149.823,149.852,1351099992.0
2006-08-28 07:15:00,149.844,149.859,149.792,149.811,981999999.0
2006-08-28 07:30:00,149.814,149.845,149.79,149.818,1400399998.0
2006-08-28 07:45:00,149.815,149.882,149.815,149.864,1083000001.0
2006-08-28 08:00:00,149.858,149.913,149.847,149.895,1424699995.0
2006-08-28 08:15:00,149.894,149.914,149.87,149.88,1518200003.0
2006-08-28 08:30:00,149.873,149.883,149.807,149.81,1430499997.0
2006-08-28 08:45:00,149.81,149.858,149.805,149.855,1264899999.0
2006-08-28 09:00:00,149.855,149.885,149.839,149.84,1632900002.0
2006-08-28 09:15:00,149.837,149.932,149.792,149.911,1236500002.0
2006-08-28 09:30:00,149.912,149.928,149.835,149.844,1214099995.0
2006-08-28 09:45:00,149.848,149.89,149.828,149.89,1301400003.0
2006-08-28 10:00:00,149.886,149.891,149.797,149.808,1173100007.0
2006-08-28 10:15:00,149.81,149.871,149.806,149.862,1384800002.0
2006-08-28 10:30:00,149.862,149.872,149.738,149.765,1445400004.0
2006-08-28 10:45:00,149.767,149.837,149.743,149.817,1287400002.0
2006-08-28 11:00:00,149.827,149.881,149.777,149.821,1158100002.0
2006-08-28 11:15:00,149.803,149.836,149.78,149.812,1535899996.0
2006-08-28 11:30:00,149.823,149.853,149.791,149.833,1568599998.0
2006-08-28 11:45:00,149.834,149.878,149.834,149.874,1741499998.0
2006-08-28 12:00:00,149.87,149.885,149.809,149.841,1462600000.0
2006-08-28 12:15:00,149.835,149.878,149.83,149.838,1058799998.0
2006-08-28 12:30:00,149.836,149.9,149.836,149.871,1433099999.0
2006-08-28 12:45:00,149.88,149.88,149.77,149.792,1405200000.0
2006-08-28 13:00:00,149.798,149.892,149.791,149.873,1199100001.0
2006-08-28 13:15:00,149.873,149.901,149.861,149.872,1360399997.0
2006-08-28 13:30:00,149.873,149.893,149.859,149.859,1212600000.0
2006-08-28 13:45:00,149.852,149.893,149.805,149.815,1124999999.0
2006-08-28 14:00:00,149.818,149.85,149.805,149.816,1488799998.0
2006-08-28 14:15:00,149.813,149.85,149.761,149.832,1336000001.0
2006-08-28 14:30:00,149.832,149.893,149.82,149.855,1094800003.0
2006-08-28 14:45:00,149.852,149.884,149.836,149.85,968799997.0
2006-08-28 15:00:00,149.86,149.9,149.855,149.882,1714500009.0
2006-08-28 15:15:00,149.871,149.933,149.871,149.918,1485300014.0
2006-08-28 15:30:00,149.909,149.922,149.884,149.888,1385799995.0
2006-08-28 15:45:00,149.889,149.945,149.889,149.94,934500002.0
2006-08-28 16:00:00,149.93,149.936,149.875,149.92,1297200005.0
2006-08-28 16:15:00,149.907,149.92,149.877,149.897,1371300002.0
2006-08-28 16:30:00,149.9,149.915,149.854,149.9,1353300004.0
2006-08-28 16:45:00,149.91,149.922,149.83,149.831,1565499999.0
2006-08-28 17:00:00,149.825,149.867,149.808,149.835,1545600003.0
2006-08-28 17:15:00,149.823,149.84,149.719,149.798,1059299999.0
2006-08-28 17:30:00,149.798,149.802,149.735,149.745,1403199998.0
2006-08-28 17:45:00,149.748,149.787,149.739,149.744,1427200007.0
2006-08-28 18:00:00,149.751,149.803,149.751,149.778,19261799945.0
2006-08-28 18:15:00,149.785,149.862,149.78,149.855,15735199977.0
2006-08-28 18:30:00,149.85,149.872,149.798,149.845,11517899983.0
2006-08-28 18:45:00,149.839,149.851,149.79,149.845,9276199980.0
2006-08-28 19:00:00,149.844,149.856,149.795,149.82,7382999993.0
2006-08-28 19:15:00,149.815,149.845,149.8,149.8,8904899983.0
2006-08-28 19:30:00,149.8,149.843,149.785,149.824,8423599993.0
2006-08-28 19:45:00,149.825,149.886,149.809,149.876,6339799990.0
2006-08-28 20:00:00,149.881,149.885,149.841,149.841,6415599992.0
2006-08-28 20:15:00,149.848,149.861,149.806,149.842,7224399976.0
2006-08-28 20:30:00,149.842,149.897,149.815,149.841,11101099967.0
2006-08-28 20:45:00,149.849,149.855,149.781,149.79,11434599989.0
2006-08-28 21:00:00,149.789,149.828,149.763,149.804,8764700007.0
2006-08-28 21:15:00,149.803,149.833,149.776,149.795,8211099985.0
2006-08-28 21:30:00,149.793,149.825,149.793,149.806,3937899998.0
2006-08-28 21:45:00,149.81,149.871,149.801,149.833,2626300000.0
2006-08-28 22:00:00,149.827,149.861,149.797,149.818,2529000003.0
2006-08-28 22:15:00,149.819,149.835,149.797,149.797,2586199990.0
2006-08-28 22:30:00,149.791,149.821,149.775,149.784,3180499998.0
2006-08-28 22:45:00,149.782,149.79,149.749,149.765,2887000002.0
2006-08-28 23:00:00,149.785,149.803,149.705,149.758,1873300002.0
2006-08-28 23:15:00,149.808,149.831,149.737,149.818,1327099991.0
2006-08-28 23:30:00,149.81,149.825,149.793,149.819,1206799995.0
2006-08-28 23:45:00,149.824,149.866,149.804,149.845,1316299990.0
2006-08-29 00:00:00,149.833,149.871,149.819,149.84,997899997.0
2006-08-29 00:15:00,149.845,149.873,149.831,149.86,1442399992.0
2006-08-29 00:30:00,149.858,149.915,149.848,149.9,1106699996.0
2006-08-29 00:45:00,149.9,149.914,149.875,149.875,1215499997.0
2006-08-29 01:00:00,149.873,149.935,149.869,149.879,1206899994.0
2006-08-29 01:15:00,149.88,149.912,149.844,149.868,1371500001.0
2006-08-29 01:30:00,149.87,149.89,149.812,149.842,1792300000.0
2006-08-29 01:45:00,149.839,149.886,149.826,149.88,1481000003.0
2006-08-29 02:00:00,149.876,149.888,149.791,149.843,1314599995.0
2006-08-29 02:15:00,149.849,149.859,149.786,149.815,1435100002.0
2006-08-29 02:30:00,149.808,149.844,149.762,149.79,1208699999.0
2006-08-29 02:45:00,149.799,149.807,149.747,149.772,1403299994.0
2006-08-29 03:00:00,149.774,149.847,149.765,149.834,1002199995.0
2006-08-29 03:15:00,149.832,149.869,149.798,149.8,1437400006.0
2006-08-29 03:30:00,149.794,149.805,149.748,149.752,1255599991.0
2006-08-29 03:45:00,149.752,149.783,149.732,149.773,1278400004.0
2006-08-29 04:00:00,149.768,149.768,149.7,149.755,1190399997.0
2006-08-29 04:15:00,149.755,149.775,149.718,149.768,1491300010.0
2006-08-29 04:30:00,149.78,149.787,149.745,149.767,1189699998.0
2006-08-29 04:45:00,149.767,149.779,149.745,149.777,1135700000.0
2006-08-29 05:00:00,149.774,149.794,149.749,149.782,1243599994.0
2006-08-29 05:15:00,149.788,149.794,149.72,149.742,1353999987.0
2006-08-29 05:30:00,149.734,149.779,149.723,149.765,848000000.0
2006-08-29 05:45:00,149.76,149.788,149.752,149.773,935300001.0
2006-08-29 06:00:00,149.772,149.814,149.757,149.79,1338999992.0
2006-08-29 06:15:00,149.792,149.808,149.689,149.692,1256700002.0
2006-08-29 06:30:00,149.697,149.747,149.657,149.714,1507600000.0
2006-08-29 06:45:00,149.724,149.735,149.652,149.675,1201899997.0
2006-08-29 07:00:00,149.683,149.697,149.659,149.691,1679400004.0
2006-08-29 07:15:00,149.677,149.702,149.651,149.686,1047999992.0
2006-08-29 07:30:00,149.674,149.71,149.66,149.686,1299400002.0
2006-08-29 07:45:00,149.682,149.758,149.667,149.743,1276299994.0
2006-08-29 08:00:00,149.728,149.782,149.717,149.775,1277599996.0
2006-08-29 08:15:00,149.772,149.832,149.763,149.822,1420899993.0
2006-08-29 08:30:00,149.821,149.948,149.803,149.944,1429099997.0
2006-08-29 08:45:00,149.935,149.951,149.884,149.949,1691300002.0
2006-08-29 09:00:00,149.94,149.964,149.879,149.94,1248900002.0
2006-08-29 09:15:00,149.941,149.978,149.732,149.732,1341499995.0
2006-08-29 09:30:00,149.735,149.778,149.709,149.744,1267000005.0
2006-08-29 09:45:00,149.748,149.748,149.566,149.593,1404500001.0
2006-08-29 10:00:00,149.577,149.637,149.549,149.622,1310499991.0
2006-08-29 10:15:00,149.623,149.731,149.592,149.731,1298099998.0
2006-08-29 10:30:00,149.732,149.756,149.685,149.727,1335299993.0
2006-08-29 10:45:00,149.73,149.734,149.656,149.723,1451100008.0
2006-08-29 11:00:00,149.737,149.745,149.71,149.735,1468399994.0
2006-08-29 11:15:00,149.736,149.767,149.467,149.505,1675799990.0
2006-08-29 11:30:00,149.518,149.577,149.483,149.509,1612600004.0
2006-08-29 11:45:00,149.514,149.555,149.418,149.489,1491099991.0
2006-08-29 12:00:00,149.486,149.531,149.469,149.53,1375899997.0
2006-08-29 12:15:00,149.54,149.569,149.505,149.563,1492900005.0
2006-08-29 12:30:00,149.565,149.614,149.535,149.598,1389699996.0
2006-08-29 12:45:00,149.603,149.612,149.514,149.514,1297400001.0
2006-08-29 13:00:00,149.521,149.622,149.521,149.551,1392800002.0
2006-08-29 13:15:00,149.554,149.632,149.55,149.596,1490099993.0
2006-08-29 13:30:00,149.596,149.618,149.55,149.557,1364199997.0
2006-08-29 13:45:00,149.553,149.592,149.532,149.574,1305599996.0
2006-08-29 14:00:00,149.579,149.579,149.492,149.531,1355099991.0
2006-08-29 14:15:00,149.53,149.53,149.417,149.433,1172299992.0
2006-08-29 14:30:00,149.424,149.432,149.328,149.361,1520499997.0
2006-08-29 14:45:00,149.364,149.428,149.354,149.354,1532900002.0
2006-08-29 15:00:00,149.363,149.444,149.334,149.436,1523599994.0
2006-08-29 15:15:00,149.45,149.487,149.421,149.47,1544399996.0
2006-08-29 15:30:00,149.465,149.465,149.279,149.342,1290499991.0
2006-08-29 15:45:00,149.345,149.369,149.263,149.332,1644299999.0
2006-08-29 16:00:00,149.32,149.361,149.293,149.312,1331999992.0
2006-08-29 16:15:00,149.305,149.316,149.123,149.14,1488800000.0
2006-08-29 16:30:00,149.144,149.225,149.124,149.125,1306099997.0
2006-08-29 16:45:00,149.127,149.127,148.994,149.1,1474500003.0
2006-08-29 17:00:00,149.105,149.147,149.064,149.117,1252399997.0
2006-08-29 17:15:00,149.106,149.183,149.104,149.145,1038399998.0
2006-08-29 17:30:00,149.139,149.206,149.124,149.134,1535899992.0
2006-08-29 17:45:00,149.138,149.253,149.138,149.253,1474499996.0
2006-08-29 18:00:00,149.262,149.296,149.231,149.254,19645599968.0
2006-08-29 18:15:00,149.26,149.301,149.255,149.286,16159000005.0
2006-08-29 18:30:00,149.288,149.334,149.265,149.323,11771899974.0
2006-08-29 18:45:00,149.322,149.333,149.236,149.248,9336499984.0
2006-08-29 19:00:00,149.245,149.272,149.214,149.242,7636200012.0
2006-08-29 19:15:00,149.235,149.314,149.225,149.307,9059999986.0
2006-08-29 19:30:00,149.309,149.329,149.277,149.291,8415399994.0
2006-08-29 19:45:00,149.293,149.32,149.251,149.268,6251299997.0
2006-08-29 20:00:00,149.271,149.48,149.192,149.476,6694899996.0
2006-08-29 20:15:00,149.481,149.58,149.453,149.57,7199199986.0
2006-08-29 20:30:00,149.576,149.677,149.576,149.589,11152999983.0
2006-08-29 20:45:00,149.595,149.651,149.504,149.519,10813999975.0
2006-08-29 21:00:00,149.532,149.602,149.513,149.568,9268799984.0
2006-08-29 21:15:00,149.567,149.606,149.545,149.594,8536399989.0
2006-08-29 21:30:00,149.59,149.646,149.581,149.581,4083499993.0
2006-08-29 21:45:00,149.583,149.631,149.556,149.58,2486099999.0
2006-08-29 22:00:00,149.584,149.597,149.528,149.528,2834700001.0
2006-08-29 22:15:00,149.531,149.541,149.494,149.501,2771500016.0
2006-08-29 22:30:00,149.498,149.536,149.46,149.522,3279499995.0
2006-08-29 22:45:00,149.518,149.55,149.5,149.535,2444900000.0
2006-08-29 23:00:00,149.555,149.659,149.541,149.623,1460399998.0
2006-08-29 23:15:00,149.615,149.67,149.563,149.627,1501200003.0
2006-08-29 23:30:00,149.624,149.641,149.603,149.613,911899999.0
2006-08-29 23:45:00,149.605,149.626,149.552,149.615,1209799998.0
2006-08-30 00:00:00,149.607,149.676,149.607,149.652,1268900001.0
2006-08-30 00:15:00,149.65,149.676,149.632,149.648,1517099996.0
2006-08-30 00:30:00,149.645,149.664,149.594,149.647,1728999998.0
2006-08-30 00:45:00,149.652,149.714,149.638,149.69,1389899996.0
2006-08-30 01:00:00,149.695,149.709,149.67,149.698,1361399998.0
2006-08-30 01:15:00,149.702,149.711,149.676,149.684,1333999999.0
2006-08-30 01:30:00,149.679,149.734,149.664,149.72,1224799998.0
2006-08-30 01:45:00,149.729,149.774,149.695,149.753,1340099994.0
2006-08-30 02:00:00,149.746,149.85,149.74,149.843,1506999993.0
2006-08-30 02:15:00,149.852,149.942,149.852,149.913,1321999991.0
2006-08-30 02:30:00,149.91,149.93,149.89,149.905,1363999998.0
2006-08-30 02:45:00,149.907,149.91,149.845,149.854,1413399999.0
2006-08-30 03:00:00,149.856,149.911,149.839,149.905,1464899998.0
2006-08-30 03:15:00,149.912,149.92,149.856,149.92,1249700000.0
2006-08-30 03:30:00,149.915,149.938,149.802,149.815,1350899995.0
2006-08-30 03:45:00,149.815,149.82,149.779,149.808,1206800009.0
2006-08-30 04:00:00,149.807,149.833,149.8,149.832,1337299990.0
2006-08-30 04:15:00,149.828,149.851,149.786,149.798,1362199994.0
2006-08-30 04:30:00,149.803,149.812,149.772,149.787,1242799998.0
2006-08-30 04:45:00,149.779,149.814,149.768,149.774,998799996.0
2006-08-30 05:00:00,149.771,149.818,149.761,149.817,1235699994.0
2006-08-30 05:15:00,149.825,149.852,149.797,149.847,844200001.0
2006-08-30 05:30:00,149.846,149.888,149.81,149.817,1186599994.0
2006-08-30 05:45:00,149.82,149.835,149.799,149.82,1413899993.0
2006-08-30 06:00:00,149.807,149.889,149.798,149.87,1305299992.0
2006-08-30 06:15:00,149.872,149.918,149.848,149.911,1316799992.0
2006-08-30 06:30:00,149.91,150.046,149.901,149.987,1154200002.0
2006-08-30 06:45:00,149.978,149.986,149.944,149.975,1498599997.0
2006-08-30 07:00:00,149.977,150.098,149.969,150.066,1492100000.0
2006-08-30 07:15:00,150.063,150.078,149.999,150.013,1399200000.0
2006-08-30 07:30:00,150.012,150.03,149.963,150.016,1368500000.0
2006-08-30 07:45:00,150.017,150.051,149.996,150.022,1476299998.0
2006-08-30 08:00:00,150.003,150.016,149.97,149.998,1386600005.0
2006-08-30 08:15:00,149.999,150.007,149.903,149.95,1619199998.0
2006-08-30 08:30:00,149.939,149.951,149.859,149.915,1407599994.0
2006-08-30 08:45:00,149.908,149.992,149.888,149.99,1561899998.0
2006-08-30 09:00:00,149.988,150.02,149.938,149.985,1423300003.0
2006-08-30 09:15:00,149.982,150.182,149.98,150.135,1238399996.0
2006-08-30 09:30:00,150.14,150.221,150.119,150.139,1347000003.0
2006-08-30 09:45:00,150.153,150.164,150.089,150.15,1336300001.0
2006-08-30 10:00:00,150.132,150.187,150.13,150.164,1214500003.0
2006-08-30 10:15:00,150.156,150.172,150.114,150.126,1638499997.0
2006-08-30 10:30:00,150.13,150.136,150.034,150.057,1528699999.0
2006-08-30 10:45:00,150.06,150.109,150.054,150.085,1540299989.0
2006-08-30 11:00:00,150.089,150.114,150.061,150.105,1335200001.0
2006-08-30 11:15:00,150.098,150.103,150.034,150.036,1689399998.0
2006-08-30 11:30:00,150.043,150.065,150.011,150.032,1609899997.0
2006-08-30 11:45:00,150.033,150.068,149.955,149.993,1512499990.0
2006-08-30 12:00:00,149.986,150.063,149.983,150.046,1519199997.0
2006-08-30 12:15:00,150.046,150.127,150.03,150.098,1082999996.0
2006-08-30 12:30:00,150.093,150.124,150.047,150.078,1470900000.0
2006-08-30 12:45:00,150.093,150.149,150.033,150.033,1464799998.0
2006-08-30 13:00:00,150.025,150.128,150.018,150.128,1546300006.0
2006-08-30 13:15:00,150.126,150.129,150.04,150.05,1205999998.0
2006-08-30 13:30:00,150.049,150.085,150.04,150.068,1051499997.0
2006-08-30 13:45:00,150.073,150.113,150.066,150.067,1442699998.0
2006-08-30 14:00:00,150.086,150.119,150.017,150.03,1482800001.0
2006-08-30 14:15:00,150.019,150.105,150.019,150.035,1646799993.0
2006-08-30 14:30:00,150.051,150.117,150.032,150.063,1600999998.0
2006-08-30 14:45:00,150.058,150.157,150.042,150.109,1275500000.0
2006-08-30 15:00:00,150.124,150.168,150.111,150.151,1391899996.0
2006-08-30 15:15:00,150.121,150.152,150.102,150.123,1334799992.0
2006-08-30 15:30:00,150.123,150.137,150.08,150.125,1496300004.0
2006-08-30 15:45:00,150.126,150.192,150.117,150.119,998499997.0
2006-08-30 16:00:00,150.124,150.202,150.117,150.188,1224799998.0
2006-08-30 16:15:00,150.205,150.222,150.157,150.17,1136199994.0
2006-08-30 16:30:00,150.174,150.198,150.127,150.143,1203799996.0
2006-08-30 16:45:00,150.149,150.199,150.14,150.164,1346099998.0
2006-08-30 17:00:00,150.173,150.179,150.104,150.122,1203099999.0
2006-08-30 17:15:00,150.116,150.148,150.095,150.122,1146699997.0
2006-08-30 17:30:00,150.125,150.134,150.05,150.106,1316499997.0
2006-08-30 17:45:00,150.104,150.146,150.074,150.125,1455400004.0
2006-08-30 18:00:00,150.132,150.266,150.129,150.265,18993599971.0
2006-08-30 18:15:00,150.267,150.307,150.252,150.275,16195499955.0
2006-08-30 18:30:00,150.28,150.315,150.229,150.315,11784199993.0
2006-08-30 18:45:00,150.31,150.346,150.297,150.32,9682399982.0
2006-08-30 19:00:00,150.318,150.368,150.312,150.34,7902699991.0
2006-08-30 19:15:00,150.33,150.341,150.254,150.278,8786099980.0
2006-08-30 19:30:00,150.284,150.301,150.234,150.244,8659100019.0
2006-08-30 19:45:00,150.243,150.293,150.236,150.269,6581500009.0
2006-08-30 20:00:00,150.276,150.318,150.267,150.315,6571999976.0
2006-08-30 20:15:00,150.318,150.41,150.275,150.345,7267099998.0
2006-08-30 20:30:00,150.333,150.358,150.29,150.308,11373400002.0
2006-08-30 20:45:00,150.32,150.329,150.278,150.316,10830199970.0
2006-08-30 21:00:00,150.312,150.319,150.221,150.285,8943600000.0
2006-08-30 21:15:00,150.288,150.309,150.254,150.28,8708699976.0
2006-08-30 21:30:00,150.276,150.296,150.208,150.221,4087800007.0
2006-08-30 21:45:00,150.223,150.271,150.22,150.253,2584700011.0
2006-08-30 22:00:00,150.249,150.278,150.214,150.26,2743099992.0
2006-08-30 22:15:00,150.284,150.339,150.25,150.291,2778799994.0
2006-08-30 22:30:00,150.289,150.309,150.236,150.282,3585499997.0
2006-08-30 22:45:00,150.29,150.338,150.258,150.322,2470899999.0
2006-08-30 23:00:00,150.325,150.332,150.188,150.283,1496199995.0
2006-08-30 23:15:00,150.215,150.305,150.13,150.273,1389799998.0
2006-08-30 23:30:00,150.278,150.324,150.207,150.324,1373699996.0
2006-08-30 23:45:00,150.28,150.361,150.275,150.322,1114900000.0
2006-08-31 00:00:00,150.292,150.322,150.272,150.31,1137300005.0
2006-08-31 00:15:00,150.313,150.322,150.273,150.29,1098899991.0
2006-08-31 00:30:00,150.291,150.301,150.248,150.274,1267900001.0
2006-08-31 00:45:00,150.277,150.309,150.223,150.239,1236100007.0
2006-08-31 01:00:00,150.235,150.248,150.202,150.217,1500800001.0
2006-08-31 01:15:00,150.21,150.22,150.171,150.194,1539800006.0
2006-08-31 01:30:00,150.19,150.21,150.138,150.198,1355099987.0
2006-08-31 01:45:00,150.195,150.394,150.035,150.394,1303899991.0
2006-08-31 02:00:00,150.304,150.494,150.086,150.086,1476500005.0
2006-08-31 02:15:00,150.528,150.571,150.462,150.51,1341499999.0
2006-08-31 02:30:00,150.51,150.511,150.429,150.445,1103699998.0
2006-08-31 02:45:00,150.445,150.477,150.379,150.392,1221000005.0
2006-08-31 03:00:00,150.401,150.409,150.334,150.375,1044199998.0
2006-08-31 03:15:00,150.372,150.387,150.339,150.362,1312499993.0
2006-08-31 03:30:00,150.349,150.384,150.32,150.32,1191100003.0
2006-08-31 03:45:00,150.332,150.334,150.288,150.31,1063300001.0
2006-08-31 04:00:00,150.312,150.348,150.3,150.3,1128500000.0
2006-08-31 04:15:00,150.293,150.328,150.279,150.308,1219899997.0
2006-08-31 04:30:00,150.32,150.342,150.275,150.341,1069800003.0
2006-08-31 04:45:00,150.338,150.389,150.316,150.374,1136899993.0
2006-08-31 05:00:00,150.363,150.516,150.354,150.51,1726599989.0
2006-08-31 05:15:00,150.51,150.549,150.486,150.519,1185000000.0
2006-08-31 05:30:00,150.502,150.579,150.481,150.555,1115200003.0
2006-08-31 05:45:00,150.543,150.584,150.52,150.56,1469599996.0
2006-08-31 06:00:00,150.569,150.598,150.519,150.527,1413800003.0
2006-08-31 06:15:00,150.542,150.572,150.446,150.45,1090099999.0
2006-08-31 06:30:00,150.447,150.485,150.43,150.477,1411300003.0
2006-08-31 06:45:00,150.483,150.533,150.468,150.497,1212200005.0
2006-08-31 07:00:00,150.507,150.577,150.47,150.55,1624400003.0
2006-08-31 07:15:00,150.55,150.569,150.525,150.549,1342099991.0
2006-08-31 07:30:00,150.548,150.57,150.522,150.552,1315999992.0
2006-08-31 07:45:00,150.54,150.54,150.435,150.453,1243999993.0
2006-08-31 08:00:00,150.472,150.479,150.417,150.474,1097999997.0
2006-08-31 08:15:00,150.468,150.57,150.466,150.555,1404699999.0
2006-08-31 08:30:00,150.556,150.593,150.527,150.561,1450799993.0
2006-08-31 08:45:00,150.437,150.618,150.254,150.603,1647299997.0
2006-08-31 09:00:00,150.6,150.618,150.509,150.57,1545199986.0
2006-08-31 09:15:00,150.573,150.683,150.215,150.661,1348799997.0
2006-08-31 09:30:00,150.514,150.696,150.296,150.641,1190200000.0
2006-08-31 09:45:00,150.645,150.704,150.301,150.635,1482299992.0
2006-08-31 10:00:00,150.653,150.694,150.648,150.658,1294200000.0
2006-08-31 10:15:00,150.654,150.676,150.623,150.655,1542799995.0
2006-08-31 10:30:00,150.655,150.675,150.582,150.617,1261400000.0
2006-08-31 10:45:00,150.614,150.627,150.506,150.555,1549299996.0
2006-08-31 11:00:00,150.568,150.625,150.514,150.625,1326499991.0
2006-08-31 11:15:00,150.611,150.611,150.472,150.475,1388400002.0
2006-08-31 11:30:00,150.467,150.486,150.421,150.46,1284999994.0
2006-08-31 11:45:00,150.458,150.524,150.429,150.456,1507000011.0
2006-08-31 12:00:00,150.445,150.52,150.41,150.513,1532299995.0
2006-08-31 12:15:00,150.509,150.569,150.509,150.534,1501899996.0
2006-08-31 12:30:00,150.536,150.585,150.495,150.502,1138199992.0
2006-08-31 12:45:00,150.516,150.569,150.489,150.54,1381399991.0
2006-08-31 13:00:00,150.544,150.618,150.529,150.601,1341800005.0
2006-08-31 13:15:00,150.596,150.6,150.524,150.531,1238800003.0
2006-08-31 13:30:00,150.527,150.656,150.518,150.653,1508000000.0
2006-08-31 13:45:00,150.639,150.651,150.58,150.588,1396600011.0
2006-08-31 14:00:00,150.596,150.61,150.521,150.546,1824499995.0
2006-08-31 14:15:00,150.525,150.582,150.438,150.456,1529299989.0
2006-08-31 14:30:00,150.458,150.683,150.452,150.658,1648400001.0
2006-08-31 14:45:00,150.654,150.658,150.505,150.554,1521299992.0
2006-08-31 15:00:00,150.557,150.672,150.523,150.643,1186400002.0
2006-08-31 15:15:00,150.638,150.645,150.507,150.507,1559699993.0
2006-08-31 15:30:00,150.487,150.512,150.287,150.308,1507999994.0
2006-08-31 15:45:00,150.322,150.37,150.262,150.273,1200100000.0
2006-08-31 16:00:00,150.258,150.295,150.17,150.293,1588699987.0
2006-08-31 16:15:00,150.299,150.416,150.197,150.216,1366500005.0
2006-08-31 16:30:00,150.197,150.275,150.158,150.169,1576300006.0
2006-08-31 16:45:00,150.176,150.176,150.084,150.096,1506700005.0
2006-08-31 17:00:00,150.105,150.161,150.055,150.16,1715300003.0
2006-08-31 17:15:00,150.159,150.245,150.127,150.14,1463699994.0
2006-08-31 17:30:00,150.137,150.159,150.047,150.158,1386600000.0
2006-08-31 17:45:00,150.158,150.158,150.055,150.107,1542299990.0
2006-08-31 18:00:00,150.108,150.242,150.108,150.235,17865599980.0
2006-08-31 18:15:00,150.23,150.23,150.154,150.184,15907199984.0
2006-08-31 18:30:00,150.18,150.188,150.126,150.171,11027299987.0
2006-08-31 18:45:00,150.167,150.194,150.145,150.161,9619099987.0
2006-08-31 19:00:00,150.16,150.189,150.124,150.15,7504999974.0
2006-08-31 19:15:00,150.145,150.156,150.087,150.104,8730900010.0
2006-08-31 19:30:00,150.11,150.217,150.108,150.182,8963899981.0
2006-08-31 19:45:00,150.181,150.253,150.145,150.246,6096799978.0
2006-08-31 20:00:00,150.256,150.302,150.212,150.28,6840599997.0
2006-08-31 20:15:00,150.281,150.359,150.259,150.35,7777700001.0
2006-08-31 20:30:00,150.336,150.378,150.313,150.35,11068399965.0
2006-08-31 20:45:00,150.358,150.385,150.281,150.294,10883499981.0
2006-08-31 21:00:00,150.301,150.335,150.256,150.283,8117299985.0
2006-08-31 21:15:00,150.283,150.304,150.238,150.265,8430599998.0
2006-08-31 21:30:00,150.261,150.301,150.24,150.285,4171499990.0
2006-08-31 21:45:00,150.291,150.4,150.276,150.383,2863999996.0
2006-08-31 22:00:00,150.384,150.418,150.368,150.401,2688299994.0
2006-08-31 22:15:00,150.4,150.428,150.395,150.427,2295199997.0
2006-08-31 22:30:00,150.418,150.434,150.386,150.402,3478599992.0
2006-08-31 22:45:00,150.405,150.432,150.385,150.395,2588600008.0
2006-08-31 23:00:00,150.41,150.418,150.298,150.318,1587699996.0
2006-08-31 23:15:00,150.312,150.335,150.216,150.29,1920799992.0
2006-08-31 23:30:00,150.299,150.401,150.258,150.346,1288199996.0
2006-08-31 23:45:00,150.337,150.37,150.236,150.298,1108600001.0
2006-09-01 00:00:00,150.28,150.367,150.237,150.347,1095700001.0
2006-09-01 00:15:00,150.34,150.378,150.266,150.334,1183799996.0
2006-09-01 00:30:00,150.32,150.342,150.274,150.328,1231999997.0
2006-09-01 00:45:00,150.33,150.335,150.28,150.288,1163299991.0
2006-09-01 01:00:00,150.284,150.318,150.255,150.268,1412400007.0
2006-09-01 01:15:00,150.28,150.335,150.28,150.321,1309199999.0
2006-09-01 01:30:00,150.32,150.398,150.3,150.378,1636199992.0
2006-09-01 01:45:00,150.377,150.382,150.32,150.367,1180399998.0
2006-09-01 02:00:00,150.375,150.436,150.349,150.413,1200800004.0
2006-09-01 02:15:00,150.428,150.452,150.349,150.36,1197499991.0
2006-09-01 02:30:00,150.359,150.401,150.351,150.39,1373699996.0
2006-09-01 02:45:00,150.375,150.384,150.285,150.312,1271700006.0
2006-09-01 03:00:00,150.306,150.33,150.283,150.305,1576099988.0
2006-09-01 03:15:00,150.294,150.323,150.275,150.305,1199999997.0
2006-09-01 03:30:00,150.29,150.308,150.142,150.155,1705399993.0
2006-09-01 03:45:00,150.158,150.18,150.056,150.092,1092900001.0
2006-09-01 04:00:00,150.082,150.082,150.015,150.02,1535499998.0
2006-09-01 04:15:00,150.013,150.031,149.94,149.94,1530100006.0
2006-09-01 04:30:00,149.949,149.965,149.864,149.894,1128199998.0
2006-09-01 04:45:00,149.893,149.972,149.891,149.961,1369699999.0
2006-09-01 05:00:00,149.96,150.028,149.955,149.984,1495399992.0
2006-09-01 05:15:00,149.982,150.022,149.963,150.022,1167400003.0
2006-09-01 05:30:00,150.024,150.036,149.972,150.028,1324799998.0
2006-09-01 05:45:00,150.03,150.083,150.025,150.079,1249199998.0
2006-09-01 06:00:00,150.071,150.135,150.07,150.13,1279299995.0
2006-09-01 06:15:00,150.132,150.145,150.082,150.134,1015399997.0
2006-09-01 06:30:00,150.127,150.127,150.071,150.072,1256999994.0
2006-09-01 06:45:00,150.074,150.134,150.067,150.117,1102800006.0
2006-09-01 07:00:00,150.123,150.153,150.067,150.141,1560999997.0
2006-09-01 07:15:00,150.138,150.211,150.138,150.16,1307200003.0
2006-09-01 07:30:00,150.168,150.202,150.165,150.202,1293899991.0
2006-09-01 07:45:00,150.194,150.27,150.181,150.259,1129799994.0
2006-09-01 08:00:00,150.255,150.284,150.227,150.267,1210300001.0
2006-09-01 08:15:00,150.261,150.293,150.233,150.25,1469700005.0
2006-09-01 08:30:00,150.247,150.258,150.156,150.165,1679400003.0
2006-09-01 08:45:00,150.16,150.22,150.147,150.192,1578999992.0
2006-09-01 09:00:00,150.193,150.196,150.088,150.092,1351199994.0
2006-09-01 09:15:00,150.093,150.17,150.089,150.156,1688500005.0
2006-09-01 09:30:00,150.157,150.173,150.133,150.142,1373499995.0
2006-09-01 09:45:00,150.148,150.273,150.148,150.27,1500399994.0
2006-09-01 10:00:00,150.266,150.31,150.227,150.252,1359199993.0
2006-09-01 10:15:00,150.259,150.295,150.235,150.278,1598199996.0
2006-09-01 10:30:00,150.287,150.435,150.273,150.387,1435799993.0
2006-09-01 10:45:00,150.389,150.449,150.389,150.422,1318299995.0
2006-09-01 11:00:00,150.435,150.435,150.383,150.422,1361900003.0
2006-09-01 11:15:00,150.415,150.425,150.37,150.39,1696299995.0
2006-09-01 11:30:00,150.385,150.389,150.32,150.345,1341100001.0
2006-09-01 11:45:00,150.345,150.36,150.285,150.29,1407500004.0
2006-09-01 12:00:00,150.322,150.372,150.305,150.355,1375199998.0
2006-09-01 12:15:00,150.358,150.375,150.294,150.313,1410900000.0
2006-09-01 12:30:00,150.311,150.387,150.286,150.383,1301999994.0
2006-09-01 12:45:00,150.38,150.381,150.315,150.327,1692999990.0
2006-09-01 13:00:00,150.326,150.36,150.273,150.286,1027399995.0
2006-09-01 13:15:00,150.277,150.353,150.262,150.338,1479200008.0
2006-09-01 13:30:00,150.34,150.402,150.297,150.314,1417799997.0
2006-09-01 13:45:00,150.325,150.385,150.325,150.357,1119799998.0
2006-09-01 14:00:00,150.365,150.39,150.261,150.286,1723600001.0
2006-09-01 14:15:00,150.276,150.339,150.082,150.108,1366699998.0
2006-09-01 14:30:00,150.126,150.324,149.968,150.093,1577900000.0
2006-09-01 14:45:00,150.092,150.109,149.697,149.71,1506599995.0
2006-09-01 15:00:00,149.73,149.752,149.644,149.727,1538699997.0
2006-09-01 15:15:00,149.701,149.828,149.701,149.804,1549100005.0
2006-09-01 15:30:00,149.802,149.912,149.799,149.845,1324699999.0
2006-09-01 15:45:00,149.849,149.909,149.802,149.837,1437400004.0
2006-09-01 16:00:00,149.824,150.118,149.811,150.003,1279599997.0
2006-09-01 16:15:00,150.02,150.046,149.967,150.032,1359299995.0
2006-09-01 16:30:00,150.045,150.157,150.029,150.135,1653799991.0
2006-09-01 16:45:00,150.132,150.217,150.12,150.173,1199600001.0
2006-09-01 17:00:00,150.19,150.203,150.106,150.171,1321400001.0
2006-09-01 17:15:00,150.166,150.213,150.145,150.161,1165199996.0
2006-09-01 17:30:00,150.155,150.287,150.143,150.272,1476300008.0
2006-09-01 17:45:00,150.271,150.377,150.21,150.37,1590900001.0
2006-09-01 18:00:00,150.374,150.473,150.312,150.329,19790099956.0
2006-09-01 18:15:00,150.327,150.432,150.287,150.293,15270400000.0
2006-09-01 18:30:00,150.286,150.329,150.259,150.305,11117099994.0
2006-09-01 18:45:00,150.31,150.324,150.247,150.3,9163499967.0
2006-09-01 19:00:00,150.293,150.308,150.213,150.217,7370499982.0
2006-09-01 19:15:00,150.217,150.298,150.214,150.242,8309799997.0
2006-09-01 19:30:00,150.242,150.305,150.231,150.286,8477999966.0
2006-09-01 19:45:00,150.281,150.29,150.235,150.25,6535800004.0
2006-09-01 20:00:00,150.25,150.301,150.222,150.291,7073299982.0
2006-09-01 20:15:00,150.29,150.314,150.246,150.287,7552599980.0
2006-09-01 20:30:00,150.287,150.314,150.262,150.279,10876699974.0
2006-09-01 20:45:00,150.285,150.319,150.26,150.273,11107599980.0
2006-09-01 21:00:00,150.278,150.32,150.251,150.26,8923199989.0
2006-09-01 21:15:00,150.262,150.319,150.245,150.319,8721099980.0
2006-09-01 21:30:00,150.319,150.325,150.26,150.279,4308199976.0
2006-09-01 21:45:00,150.28,150.333,150.272,150.325,2338599983.0
2006-09-01 22:00:00,150.322,150.334,150.274,150.299,2683500003.0
2006-09-01 22:15:00,150.297,150.375,150.267,150.315,2566900002.0
2006-09-01 22:30:00,150.313,150.316,150.22,150.275,3154200002.0
2006-09-01 22:45:00,150.285,150.339,150.213,150.233,2390799992.0
2006-09-03 23:00:00,150.245,150.343,150.245,150.308,1543299995.0
2006-09-03 23:15:00,150.28,150.3,150.191,150.267,1735700003.0
2006-09-03 23:30:00,150.268,150.282,150.176,150.214,1850499998.0
2006-09-03 23:45:00,150.177,150.244,150.142,150.203,1172899999.0
2006-09-04 00:00:00,150.192,150.229,150.192,150.227,1279800001.0
2006-09-04 00:15:00,150.233,150.256,150.2,150.231,1221700000.0
2006-09-04 00:30:00,150.223,150.254,150.192,150.236,1310900005.0
2006-09-04 00:45:00,150.23,150.255,150.19,150.208,1515199988.0
2006-09-04 01:00:00,150.21,150.33,150.091,150.294,1342800002.0
2006-09-04 01:15:00,150.307,150.328,150.248,150.315,1408499994.0
2006-09-04 01:30:00,150.315,150.35,150.268,150.32,1400599996.0
2006-09-04 01:45:00,150.312,150.325,150.193,150.194,1333400000.0
2006-09-04 02:00:00,150.187,150.198,150.145,150.183,1232399997.0
2006-09-04 02:15:00,150.189,150.221,150.171,150.182,1332800003.0
2006-09-04 02:30:00,150.18,150.202,150.153,150.198,1289999992.0
2006-09-04 02:45:00,150.192,150.221,150.168,150.175,1170099998.0
2006-09-04 03:00:00,150.19,150.214,150.139,150.202,1390699998.0
2006-09-04 03:15:00,150.213,150.213,150.135,150.135,1605799993.0
2006-09-04 03:30:00,150.124,150.131,150.018,150.033,1457099983.0
2006-09-04 03:45:00,150.033,150.043,149.953,150.005,1141199997.0
2006-09-04 04:00:00,150.004,150.088,149.987,150.08,1368099995.0
2006-09-04 04:15:00,150.07,150.116,150.029,150.061,1147000000.0
2006-09-04 04:30:00,150.066,150.066,150.017,150.032,1075799997.0
2006-09-04 04:45:00,150.022,150.049,149.979,150.034,1363199997.0
2006-09-04 05:00:00,150.032,150.069,150.009,150.069,1164299996.0
2006-09-04 05:15:00,150.079,150.079,150.031,150.067,1237700004.0
2006-09-04 05:30:00,150.051,150.062,150.014,150.019,1173399996.0
2006-09-04 05:45:00,150.022,150.031,149.981,149.999,1350000008.0
2006-09-04 06:00:00,149.988,149.988,149.932,149.961,1350600003.0
2006-09-04 06:15:00,149.963,149.984,149.898,149.901,1172299999.0
2006-09-04 06:30:00,149.904,149.933,149.788,149.797,1609699991.0
2006-09-04 06:45:00,149.784,149.79,149.711,149.772,1649599993.0
2006-09-04 07:00:00,149.778,149.844,149.752,149.783,1339300003.0
2006-09-04 07:15:00,149.775,149.796,149.748,149.77,1274299994.0
2006-09-04 07:30:00,149.766,149.844,149.759,149.824,1186099999.0
2006-09-04 07:45:00,149.82,149.844,149.752,149.778,1337199997.0
2006-09-04 08:00:00,149.777,149.813,149.72,149.741,1276499995.0
2006-09-04 08:15:00,149.736,149.745,149.589,149.646,1428599995.0
2006-09-04 08:30:00,149.646,149.693,149.553,149.686,1458000001.0
2006-09-04 08:45:00,149.674,149.754,149.654,149.681,1445899997.0
2006-09-04 09:00:00,149.685,149.724,149.66,149.662,1522100001.0
2006-09-04 09:15:00,149.659,149.735,149.658,149.665,1402799994.0
2006-09-04 09:30:00,149.677,149.706,149.567,149.567,1209999998.0
2006-09-04 09:45:00,149.565,149.567,149.341,149.365,1503599991.0
2006-09-04 10:00:00,149.35,149.382,149.27,149.375,1681299999.0
2006-09-04 10:15:00,149.362,149.423,149.343,149.372,1516299991.0
2006-09-04 10:30:00,149.369,149.39,149.322,149.355,1690000010.0
2006-09-04 10:45:00,149.35,149.39,149.301,149.368,1648000002.0
2006-09-04 11:00:00,149.39,149.457,149.34,149.45,1450800001.0
2006-09-04 11:15:00,149.45,149.469,149.409,149.424,1529300003.0
2006-09-04 11:30:00,149.416,149.43,149.331,149.342,1339100001.0
2006-09-04 11:45:00,149.32,149.36,149.306,149.333,1275600005.0
2006-09-04 12:00:00,149.336,149.368,149.319,149.36,1640799998.0
2006-09-04 12:15:00,149.351,149.367,149.303,149.305,1315599997.0
2006-09-04 12:30:00,149.305,149.335,149.273,149.306,1377799995.0
2006-09-04 12:45:00,149.319,149.357,149.29,149.303,1387200011.0
2006-09-04 13:00:00,149.317,149.37,149.265,149.265,1280700009.0
2006-09-04 13:15:00,149.276,149.33,149.264,149.277,1030700003.0
2006-09-04 13:30:00,149.279,149.303,149.262,149.287,1344799992.0
2006-09-04 13:45:00,149.287,149.295,149.221,149.233,1223199989.0
2006-09-04 14:00:00,149.239,149.24,149.178,149.192,1483099990.0
2006-09-04 14:15:00,149.177,149.202,149.126,149.127,1124100000.0
2006-09-04 14:30:00,149.133,149.205,149.13,149.179,1520699995.0
2006-09-04 14:45:00,149.182,149.2,149.115,149.167,1561699998.0
2006-09-04 15:00:00,149.177,149.182,149.077,149.129,1403099996.0
2006-09-04 15:15:00,149.108,149.127,149.04,149.085,1275199996.0
2006-09-04 15:30:00,149.072,149.179,149.065,149.153,1319600000.0
2006-09-04 15:45:00,149.157,149.165,149.106,149.122,1324300003.0
2006-09-04 16:00:00,149.137,149.167,149.108,149.156,1222100005.0
2006-09-04 16:15:00,149.155,149.167,149.079,149.104,1289300005.0
2006-09-04 16:30:00,149.111,149.125,149.079,149.093,1797100004.0
2006-09-04 16:45:00,149.1,149.144,149.074,149.137,1421900002.0
2006-09-04 17:00:00,149.142,149.239,149.126,149.177,1641500002.0
2006-09-04 17:15:00,149.16,149.177,149.107,149.128,1311699991.0
2006-09-04 17:30:00,149.134,149.298,149.096,149.243,1830200005.0
2006-09-04 17:45:00,149.231,149.342,149.212,149.324,1331300004.0
2006-09-04 18:00:00,149.319,149.327,149.253,149.283,17622799998.0
2006-09-04 18:15:00,149.3,149.32,149.238,149.297,16145599978.0
2006-09-04 18:30:00,149.297,149.415,149.278,149.357,11393399967.0
2006-09-04 18:45:00,149.381,149.43,149.33,149.35,9160599958.0
2006-09-04 19:00:00,149.345,149.358,149.287,149.318,7040800023.0
2006-09-04 19:15:00,149.314,149.357,149.258,149.302,8839600004.0
2006-09-04 19:30:00,149.33,149.351,149.269,149.31,8515299992.0
2006-09-04 19:45:00,149.31,149.318,149.253,149.267,6141699994.0
2006-09-04 20:00:00,149.257,149.308,149.247,149.285,6795399995.0
2006-09-04 20:15:00,149.284,149.3,149.209,149.243,7845499989.0
2006-09-04 20:30:00,149.267,149.299,149.25,149.26,10991700004.0
2006-09-04 20:45:00,149.265,149.305,149.226,149.273,10584199977.0
2006-09-04 21:00:00,149.287,149.293,149.174,149.231,8953500006.0
2006-09-04 21:15:00,149.23,149.305,149.208,149.295,8428299984.0
2006-09-04 21:30:00,149.254,149.304,149.157,149.268,4166099993.0
2006-09-04 21:45:00,149.27,149.331,149.214,149.28,2384799997.0
2006-09-04 22:00:00,149.28,149.295,149.225,149.278,2855699993.0
2006-09-04 22:15:00,149.217,149.328,149.217,149.317,2848099999.0
2006-09-04 22:30:00,149.322,149.351,149.261,149.346,3492400005.0
2006-09-04 22:45:00,149.349,149.419,149.295,149.403,2692799999.0
2006-09-04 23:00:00,149.422,149.422,149.302,149.351,1070599994.0
2006-09-04 23:15:00,149.352,149.373,149.289,149.305,1113400001.0
2006-09-04 23:30:00,149.29,149.34,149.261,149.332,1296200001.0
2006-09-04 23:45:00,149.332,149.359,149.3,149.327,1353099996.0
2006-09-05 00:00:00,149.33,149.375,149.323,149.355,1427199995.0
2006-09-05 00:15:00,149.362,149.406,149.362,149.395,1351599993.0
2006-09-05 00:30:00,149.4,149.412,149.342,149.355,1388499997.0
2006-09-05 00:45:00,149.355,149.365,149.301,149.321,1392999995.0
2006-09-05 01:00:00,149.323,149.361,149.316,149.326,1393099993.0
2006-09-05 01:15:00,149.335,149.337,149.22,149.234,1391199997.0
2006-09-05 01:30:00,149.232,149.309,149.232,149.294,1370599994.0
2006-09-05 01:45:00,149.293,149.309,149.245,149.253,1331299991.0
2006-09-05 02:00:00,149.247,149.267,148.759,148.759,1477600000.0
2006-09-05 02:15:00,148.765,148.858,148.742,148.855,1246299995.0
2006-09-05 02:30:00,148.851,148.851,148.723,148.755,935599999.0
2006-09-05 02:45:00,148.748,148.748,148.646,148.653,1301799999.0
2006-09-05 03:00:00,148.663,148.74,148.663,148.684,1138000001.0
2006-09-05 03:15:00,148.701,148.76,148.67,148.76,1271299989.0
2006-09-05 03:30:00,148.748,148.761,148.702,148.761,1002999996.0
2006-09-05 03:45:00,148.763,148.765,148.692,148.717,988899994.0
2006-09-05 04:00:00,148.718,148.74,148.703,148.74,1262300005.0
2006-09-05 04:15:00,148.738,148.757,148.726,148.743,1080300001.0
2006-09-05 04:30:00,148.748,148.838,148.718,148.838,994599995.0
2006-09-05 04:45:00,148.842,148.842,148.779,148.819,1452900000.0
2006-09-05 05:00:00,148.816,148.829,148.785,148.81,1338800003.0
2006-09-05 05:15:00,148.815,148.86,148.798,148.832,1265499993.0
2006-09-05 05:30:00,148.828,148.877,148.802,148.815,1262299990.0
2006-09-05 05:45:00,148.813,148.847,148.803,148.823,1276200000.0
2006-09-05 06:00:00,148.817,148.827,148.683,148.683,1528900005.0
2006-09-05 06:15:00,148.687,148.71,148.614,148.625,1088499997.0
2006-09-05 06:30:00,148.619,148.684,148.602,148.658,1334899993.0
2006-09-05 06:45:00,148.653,148.689,148.63,148.66,1317300001.0
2006-09-05 07:00:00,148.661,148.673,148.638,148.668,1381499999.0
2006-09-05 07:15:00,148.664,148.864,148.657,148.849,1490100004.0
2006-09-05 07:30:00,148.855,148.923,148.855,148.921,1575399992.0
2006-09-05 07:45:00,148.915,148.929,148.779,148.793,1139099991.0
2006-09-05 08:00:00,148.794,148.805,148.705,148.711,1531799995.0
2006-09-05 08:15:00,148.695,148.737,148.639,148.706,1499399996.0
2006-09-05 08:30:00,148.716,148.786,148.681,148.77,1442699994.0
2006-09-05 08:45:00,148.77,148.77,148.638,148.653,1397100004.0
2006-09-05 09:00:00,148.655,148.675,148.423,148.445,1406899996.0
2006-09-05 09:15:00,148.428,148.428,148.239,148.291,1316799993.0
2006-09-05 09:30:00,148.312,148.34,148.239,148.34,1559400000.0
2006-09-05 09:45:00,148.345,148.407,148.336,148.339,1245099992.0
2006-09-05 10:00:00,148.337,148.348,148.25,148.339,1213099999.0
2006-09-05 10:15:00,148.333,148.339,148.264,148.333,1734100001.0
2006-09-05 10:30:00,148.333,148.445,148.32,148.438,1604399992.0
2006-09-05 10:45:00,148.442,148.479,148.414,148.467,1404899998.0
2006-09-05 11:00:00,148.473,148.642,148.468,148.642,1267700000.0
2006-09-05 11:15:00,148.64,148.73,148.585,148.586,1263700002.0
2006-09-05 11:30:00,148.581,148.582,148.49,148.548,1390400000.0
2006-09-05 11:45:00,148.544,148.654,148.506,148.653,1474299997.0
2006-09-05 12:00:00,148.65,148.653,148.552,148.589,1499699996.0
2006-09-05 12:15:00,148.585,148.607,148.571,148.587,1281999992.0
2006-09-05 12:30:00,148.591,148.602,148.529,148.538,1203100001.0
2006-09-05 12:45:00,148.548,148.548,148.471,148.473,1435199996.0
2006-09-05 13:00:00,148.485,148.6,148.467,148.569,1504099992.0
2006-09-05 13:15:00,148.575,148.617,148.5,148.528,1628099998.0
2006-09-05 13:30:00,148.522,148.559,148.422,148.46,1683800005.0
2006-09-05 13:45:00,148.477,148.56,148.437,148.512,1613499994.0
2006-09-05 14:00:00,148.518,148.518,148.407,148.435,1557999999.0
2006-09-05 14:15:00,148.417,148.427,148.265,148.316,1582899989.0
2006-09-05 14:30:00,148.325,148.345,148.251,148.312,1783899990.0
2006-09-05 14:45:00,148.34,148.37,148.277,148.335,1793100002.0
2006-09-05 15:00:00,148.345,148.377,148.299,148.321,1825000000.0
2006-09-05 15:15:00,148.332,148.51,148.306,148.49,1867599993.0
2006-09-05 15:30:00,148.51,148.522,148.402,148.469,1578499997.0
2006-09-05 15:45:00,148.468,148.53,148.451,148.488,1620200013.0
2006-09-05 16:00:00,148.502,148.504,148.448,148.478,1242700000.0
2006-09-05 16:15:00,148.48,148.505,148.426,148.505,1258700000.0
2006-09-05 16:30:00,148.509,148.624,148.456,148.62,1411999996.0
2006-09-05 16:45:00,148.648,148.709,148.617,148.657,1353199987.0
2006-09-05 17:00:00,148.654,148.705,148.609,148.686,1620199996.0
2006-09-05 17:15:00,148.68,148.729,148.664,148.708,1188699996.0
2006-09-05 17:30:00,148.708,148.767,148.707,148.733,1345499997.0
2006-09-05 17:45:00,148.738,148.757,148.597,148.62,1445999993.0
2006-09-05 18:00:00,148.64,148.7,148.54,148.64,18817999990.0
2006-09-05 18:15:00,148.64,148.643,148.592,148.64,15793199979.0
2006-09-05 18:30:00,148.636,148.638,148.559,148.592,11028599993.0
2006-09-05 18:45:00,148.577,148.587,148.5,148.53,9423099965.0
2006-09-05 19:00:00,148.527,148.599,148.516,148.58,7807099988.0
2006-09-05 19:15:00,148.573,148.616,148.551,148.607,9094800013.0
2006-09-05 19:30:00,148.605,148.663,148.605,148.615,8639499998.0
2006-09-05 19:45:00,148.618,148.621,148.577,148.615,6614300014.0
2006-09-05 20:00:00,148.626,148.653,148.543,148.555,6759199994.0
2006-09-05 20:15:00,148.56,148.569,148.516,148.516,7831999980.0
2006-09-05 20:30:00,148.512,148.58,148.505,148.57,10762499997.0
2006-09-05 20:45:00,148.572,148.602,148.552,148.597,10435399991.0
2006-09-05 21:00:00,148.615,148.668,148.593,148.613,8600299987.0
2006-09-05 21:15:00,148.612,148.624,148.571,148.605,8325099979.0
2006-09-05 21:30:00,148.6,148.613,148.55,148.597,4352900019.0
2006-09-05 21:45:00,148.598,148.643,148.562,148.632,2471499992.0
2006-09-05 22:00:00,148.631,148.675,148.629,148.646,2476699995.0
2006-09-05 22:15:00,148.653,148.717,148.653,148.706,2612999989.0
2006-09-05 22:30:00,148.712,148.77,148.703,148.752,3221299991.0
2006-09-05 22:45:00,148.752,148.816,148.743,148.755,2515799998.0
2006-09-05 23:00:00,148.776,148.785,148.371,148.772,1496899990.0
2006-09-05 23:15:00,148.768,148.832,148.762,148.828,1265999993.0
2006-09-05 23:30:00,148.828,148.828,148.748,148.779,1256700006.0
2006-09-05 23:45:00,148.777,148.83,148.768,148.83,1300899994.0
2006-09-06 00:00:00,148.829,148.904,148.829,148.862,1177600004.0
2006-09-06 00:15:00,148.866,148.908,148.836,148.863,1438299996.0
2006-09-06 00:30:00,148.872,148.971,148.865,148.951,1244599999.0
2006-09-06 00:45:00,148.948,148.98,148.931,148.956,1448099998.0
2006-09-06 01:00:00,148.946,148.986,148.88,148.89,1310600005.0
2006-09-06 01:15:00,148.894,148.902,148.768,148.773,1358199998.0
2006-09-06 01:30:00,148.761,148.803,148.707,148.707,1416399994.0
2006-09-06 01:45:00,148.707,148.732,148.637,148.69,1042099997.0
2006-09-06 02:00:00,148.675,148.722,148.635,148.705,1667999994.0
2006-09-06 02:15:00,148.714,148.778,148.712,148.77,1301699985.0
2006-09-06 02:30:00,148.771,148.861,148.737,148.794,1238100002.0
2006-09-06 02:45:00,148.802,148.917,148.798,148.886,1419399999.0
2006-09-06 03:00:00,148.892,149.175,148.859,149.132,1425899989.0
2006-09-06 03:15:00,149.129,149.129,149.031,149.061,1336700004.0
2006-09-06 03:30:00,149.055,149.09,149.01,149.01,1414199995.0
2006-09-06 03:45:00,149.017,149.055,149.001,149.01,1230599995.0
2006-09-06 04:00:00,149.002,149.027,148.972,149.024,1139999994.0
2006-09-06 04:15:00,149.022,149.057,148.994,149.038,1428299996.0
2006-09-06 04:30:00,149.048,149.049,149.001,149.03,1019899995.0
2006-09-06 04:45:00,149.022,149.07,148.999,149.066,1227800001.0
2006-09-06 05:00:00,149.07,149.095,149.055,149.089,1329499995.0
2006-09-06 05:15:00,149.082,149.095,149.016,149.06,1028099998.0
2006-09-06 05:30:00,149.055,149.097,149.039,149.07,1294999993.0
2006-09-06 05:45:00,149.072,149.143,149.061,149.123,1219099996.0
2006-09-06 06:00:00,149.118,149.22,149.118,149.211,1465199998.0
2006-09-06 06:15:00,149.207,149.243,149.166,149.222,1289899994.0
2006-09-06 06:30:00,149.236,149.24,149.147,149.155,1075599993.0
2006-09-06 06:45:00,149.165,149.197,149.143,149.143,1340000000.0
2006-09-06 07:00:00,149.147,149.185,149.137,149.154,1413399993.0
2006-09-06 07:15:00,149.145,149.17,149.113,149.162,956499997.0
2006-09-06 07:30:00,149.155,149.174,149.091,149.107,1758200004.0
2006-09-06 07:45:00,149.103,149.109,149.078,149.085,875399999.0
2006-09-06 08:00:00,149.082,149.086,148.98,149.01,1246599994.0
2006-09-06 08:15:00,149.004,149.087,148.996,149.005,1427600003.0
2006-09-06 08:30:00,149.016,149.016,148.958,148.993,1433999993.0
2006-09-06 08:45:00,148.99,149.005,148.95,149.0,1525600004.0
2006-09-06 09:00:00,149.0,149.092,148.983,149.08,1214999997.0
2006-09-06 09:15:00,149.085,149.13,149.038,149.13,1390999999.0
2006-09-06 09:30:00,149.157,149.185,149.131,149.135,1583000001.0
2006-09-06 09:45:00,149.142,149.292,149.129,149.221,1408100003.0
2006-09-06 10:00:00,149.222,149.257,149.161,149.238,1454099999.0
2006-09-06 10:15:00,149.235,149.244,149.191,149.244,1399800003.0
2006-09-06 10:30:00,149.232,149.252,149.161,149.213,1637399998.0
2006-09-06 10:45:00,149.212,149.241,149.182,149.216,1674899991.0
2006-09-06 11:00:00,149.229,149.283,149.228,149.243,1512199994.0
2006-09-06 11:15:00,149.233,149.295,149.218,149.247,1203099997.0
2006-09-06 11:30:00,149.255,149.297,149.251,149.276,1605600007.0
2006-09-06 11:45:00,149.277,149.287,149.231,149.271,1561899987.0
2006-09-06 12:00:00,149.273,149.29,149.242,149.268,1292099999.0
2006-09-06 12:15:00,149.263,149.317,149.225,149.255,1443299996.0
2006-09-06 12:30:00,149.251,149.251,149.204,149.225,1243600000.0
2006-09-06 12:45:00,149.227,149.229,149.122,149.178,1500299991.0
2006-09-06 13:00:00,149.2,149.21,149.071,149.087,1082300006.0
2006-09-06 13:15:00,149.073,149.287,149.073,149.245,1254200003.0
2006-09-06 13:30:00,149.248,149.334,149.22,149.325,1342600000.0
2006-09-06 13:45:00,149.329,149.335,149.228,149.237,1213000005.0
2006-09-06 14:00:00,149.242,149.26,149.157,149.203,1384299998.0
2006-09-06 14:15:00,149.204,149.251,149.155,149.17,1545400000.0
2006-09-06 14:30:00,149.158,149.195,149.093,149.14,1623499993.0
2006-09-06 14:45:00,149.137,149.139,149.01,149.02,1671099998.0
2006-09-06 15:00:00,149.03,149.111,148.988,149.089,1396599998.0
2006-09-06 15:15:00,149.078,149.096,148.976,149.013,1367799999.0
2006-09-06 15:30:00,149.015,149.106,149.006,149.008,1261300009.0
2006-09-06 15:45:00,149.017,149.119,148.969,149.106,1466099990.0
2006-09-06 16:00:00,149.08,149.136,149.063,149.113,1353099998.0
2006-09-06 16:15:00,149.118,149.169,149.085,149.085,1342700004.0
2006-09-06 16:30:00,149.091,149.158,149.075,149.132,1380599996.0
2006-09-06 16:45:00,149.13,149.169,149.115,149.133,1224400006.0
2006-09-06 17:00:00,149.145,149.212,149.131,149.212,1587800000.0
2006-09-06 17:15:00,149.205,149.237,149.187,149.212,1326099996.0
2006-09-06 17:30:00,149.209,149.277,149.184,149.233,1436199991.0
2006-09-06 17:45:00,149.232,149.252,149.177,149.241,1450700000.0
2006-09-06 18:00:00,149.252,149.28,149.173,149.173,19544399974.0
2006-09-06 18:15:00,149.173,149.239,149.148,149.18,15334899999.0
2006-09-06 18:30:00,149.172,149.221,149.155,149.188,10958599994.0
2006-09-06 18:45:00,149.177,149.291,149.154,149.275,9526500010.0
2006-09-06 19:00:00,149.266,149.327,149.265,149.303,7166499993.0
2006-09-06 19:15:00,149.303,149.307,149.261,149.279,9255999994.0
2006-09-06 19:30:00,149.277,149.321,149.262,149.289,8252400011.0
2006-09-06 19:45:00,149.308,149.329,149.254,149.267,6375999996.0
2006-09-06 20:00:00,149.278,149.323,149.249,149.312,6601299988.0
2006-09-06 20:15:00,149.317,149.368,149.288,149.344,7539799994.0
2006-09-06 20:30:00,149.344,149.382,149.314,149.363,11387199975.0
2006-09-06 20:45:00,149.36,149.419,149.337,149.387,10093499969.0
2006-09-06 21:00:00,149.4,149.407,149.354,149.362,8658500004.0
2006-09-06 21:15:00,149.358,149.386,149.312,149.332,8616400018.0
2006-09-06 21:30:00,149.329,149.353,149.312,149.323,4145200007.0
2006-09-06 21:45:00,149.326,149.37,149.318,149.346,2341800011.0
2006-09-06 22:00:00,149.351,149.389,149.327,149.348,2834600006.0
2006-09-06 22:15:00,149.346,149.37,149.326,149.34,2825300011.0
2006-09-06 22:30:00,149.341,149.396,149.324,149.346,3304399990.0
2006-09-06 22:45:00,149.344,149.385,149.252,149.329,2797200011.0
2006-09-06 23:00:00,149.326,149.353,149.228,149.331,1235699999.0
2006-09-06 23:15:00,149.331,149.354,149.317,149.33,1134600001.0
2006-09-06 23:30:00,149.331,149.43,149.316,149.343,1255700003.0
2006-09-06 23:45:00,149.345,149.41,149.33,149.352,1316699999.0
2006-09-07 00:00:00,149.312,149.414,149.311,149.355,1309100007.0
2006-09-07 00:15:00,149.358,149.38,149.309,149.33,1273499993.0
2006-09-07 00:30:00,149.332,149.368,149.258,149.318,1278800002.0
2006-09-07 00:45:00,149.318,149.403,149.311,149.383,1228400003.0
2006-09-07 01:00:00,149.387,149.433,149.382,149.389,1302299993.0
2006-09-07 01:15:00,149.403,149.423,149.383,149.421,1317000000.0
2006-09-07 01:30:00,149.413,149.461,149.399,149.44,1406000002.0
2006-09-07 01:45:00,149.435,149.46,149.407,149.44,1351399994.0
2006-09-07 02:00:00,149.44,149.513,149.425,149.467,1378700001.0
2006-09-07 02:15:00,149.483,149.663,149.483,149.625,1264399992.0
2006-09-07 02:30:00,149.626,149.658,149.609,149.609,1101699998.0
2006-09-07 02:45:00,149.617,149.654,149.61,149.635,1343399999.0
2006-09-07 03:00:00,149.625,149.677,149.621,149.639,1259899993.0
2006-09-07 03:15:00,149.647,149.661,149.622,149.645,1200199999.0
2006-09-07 03:30:00,149.64,149.665,149.612,149.649,1253999999.0
2006-09-07 03:45:00,149.657,149.751,149.624,149.716,1345000004.0
2006-09-07 04:00:00,149.711,149.721,149.652,149.72,1273700004.0
2006-09-07 04:15:00,149.717,149.768,149.708,149.744,1432399992.0
2006-09-07 04:30:00,149.753,149.775,149.741,149.769,1133400001.0
2006-09-07 04:45:00,149.76,149.785,149.748,149.752,1339199996.0
2006-09-07 05:00:00,149.75,149.783,149.703,149.731,1360600004.0
2006-09-07 05:15:00,149.74,149.753,149.684,149.715,1140300000.0
2006-09-07 05:30:00,149.706,149.733,149.7,149.72,815999992.0
2006-09-07 05:45:00,149.718,149.726,149.684,149.71,1250799998.0
2006-09-07 06:00:00,149.7,149.71,149.61,149.645,1412999992.0
2006-09-07 06:15:00,149.647,149.647,149.566,149.579,1096900002.0
2006-09-07 06:30:00,149.582,149.61,149.539,149.586,1054099995.0
2006-09-07 06:45:00,149.59,149.618,149.564,149.617,1228799994.0
2006-09-07 07:00:00,149.625,149.64,149.606,149.631,1394800003.0
2006-09-07 07:15:00,149.63,149.645,149.571,149.573,1173199997.0
2006-09-07 07:30:00,149.571,149.579,149.518,149.533,1285799993.0
2006-09-07 07:45:00,149.525,149.538,149.472,149.508,1113499998.0
2006-09-07 08:00:00,149.5,149.533,149.448,149.491,1569199997.0
2006-09-07 08:15:00,149.494,149.53,149.45,149.484,1121099994.0
2006-09-07 08:30:00,149.491,149.579,149.475,149.577,1428699999.0
2006-09-07 08:45:00,149.573,149.613,149.514,149.527,1642499995.0
2006-09-07 09:00:00,149.527,149.664,149.527,149.651,1554599992.0
2006-09-07 09:15:00,149.648,149.672,149.61,149.61,1586300000.0
2006-09-07 09:30:00,149.617,149.77,149.607,149.741,1771799990.0
2006-09-07 09:45:00,149.735,149.76,149.643,149.651,1396599998.0
2006-09-07 10:00:00,149.645,149.693,149.594,149.66,1349199998.0
2006-09-07 10:15:00,149.656,149.735,149.642,149.699,1518699996.0
2006-09-07 10:30:00,149.675,149.72,149.643,149.65,1589700012.0
2006-09-07 10:45:00,149.634,149.71,148.792,148.869,1481000002.0
2006-09-07 11:00:00,148.851,148.857,148.356,148.356,1372999996.0
2006-09-07 11:15:00,148.342,148.618,148.279,148.448,1655700002.0
2006-09-07 11:30:00,148.433,148.485,148.306,148.447,1769699992.0
2006-09-07 11:45:00,148.441,148.599,148.428,148.599,1518599998.0
2006-09-07 12:00:00,148.597,148.598,148.408,148.485,1628799995.0
2006-09-07 12:15:00,148.479,148.5,148.342,148.353,1215899998.0
2006-09-07 12:30:00,148.353,148.379,148.11,148.273,1393099994.0
2006-09-07 12:45:00,148.258,148.258,148.071,148.132,1310299993.0
2006-09-07 13:00:00,148.132,148.14,147.964,147.971,1374299995.0
2006-09-07 13:15:00,147.966,148.07,147.877,148.012,1582099994.0
2006-09-07 13:30:00,148.015,148.044,147.966,148.023,1481100000.0
2006-09-07 13:45:00,148.027,148.085,147.922,148.035,1365500004.0
2006-09-07 14:00:00,148.039,148.082,147.989,148.026,1345400000.0
2006-09-07 14:15:00,148.022,148.124,148.003,148.09,1359699997.0
2006-09-07 14:30:00,148.096,148.107,147.939,147.943,1536299997.0
2006-09-07 14:45:00,147.921,147.945,147.871,147.871,1738799996.0
2006-09-07 15:00:00,147.882,148.021,147.826,148.007,1584400007.0
2006-09-07 15:15:00,148.02,148.159,147.995,148.045,1720799994.0
2006-09-07 15:30:00,148.027,148.079,148.01,148.058,1831200004.0
2006-09-07 15:45:00,148.063,148.128,148.055,148.085,1396199996.0
2006-09-07 16:00:00,148.093,148.177,148.084,148.162,1322700000.0
2006-09-07 16:15:00,148.175,148.221,148.106,148.108,1220899995.0
2006-09-07 16:30:00,148.126,148.193,148.09,148.1,1554999994.0
2006-09-07 16:45:00,148.092,148.273,148.077,148.231,1255199999.0
2006-09-07 17:00:00,148.23,148.533,148.124,148.454,1361099996.0
2006-09-07 17:15:00,148.436,148.464,148.316,148.366,1489499991.0
2006-09-07 17:30:00,148.378,148.392,148.275,148.287,1461300003.0
2006-09-07 17:45:00,148.276,148.326,148.212,148.326,1509900006.0
2006-09-07 18:00:00,148.35,148.364,148.213,148.285,17741899968.0
2006-09-07 18:15:00,148.29,148.362,148.259,148.362,16087400011.0
2006-09-07 18:30:00,148.371,148.481,148.371,148.438,11137499988.0
2006-09-07 18:45:00,148.433,148.452,148.403,148.43,10038599983.0
2006-09-07 19:00:00,148.425,148.455,148.387,148.438,7834899980.0
2006-09-07 19:15:00,148.439,148.467,148.415,148.439,8671999984.0
2006-09-07 19:30:00,148.44,148.462,148.398,148.411,9037500007.0
2006-09-07 19:45:00,148.409,148.434,148.309,148.31,5841199992.0
2006-09-07 20:00:00,148.308,148.315,148.189,148.189,6515099994.0
2006-09-07 20:15:00,148.19,148.262,148.175,148.262,7600599979.0
2006-09-07 20:30:00,148.258,148.283,148.164,148.19,10409299973.0
2006-09-07 20:45:00,148.197,148.233,148.129,148.152,11512999982.0
2006-09-07 21:00:00,148.151,148.166,148.063,148.104,8880099992.0
2006-09-07 21:15:00,148.109,148.137,148.047,148.055,8366999988.0
2006-09-07 21:30:00,148.054,148.202,148.054,148.187,4198600000.0
2006-09-07 21:45:00,148.189,148.211,148.173,148.182,2246600000.0
2006-09-07 22:00:00,148.18,148.226,148.163,148.206,3056999997.0
2006-09-07 22:15:00,148.212,148.271,148.18,148.258,2400099998.0
2006-09-07 22:30:00,148.266,148.273,148.205,148.213,4012999998.0
2006-09-07 22:45:00,148.218,148.257,148.17,148.17,2733699989.0
2006-09-07 23:00:00,148.191,148.255,148.122,148.238,1252400007.0
2006-09-07 23:15:00,148.238,148.263,148.204,148.255,1016800000.0
2006-09-07 23:30:00,148.253,148.278,148.185,148.217,969900000.0
2006-09-07 23:45:00,148.228,148.272,148.122,148.252,1406499991.0
2006-09-08 00:00:00,148.26,148.328,148.186,148.2,1371600000.0
2006-09-08 00:15:00,148.194,148.212,148.173,148.181,1259100002.0
2006-09-08 00:30:00,148.176,148.214,148.158,148.205,1558200011.0
2006-09-08 00:45:00,148.215,148.278,148.2,148.219,1516299997.0
2006-09-08 01:00:00,148.22,148.239,148.144,148.235,1233200000.0
2006-09-08 01:15:00,148.237,148.264,148.15,148.23,1416800002.0
2006-09-08 01:30:00,148.233,148.254,148.14,148.149,1716599994.0
2006-09-08 01:45:00,148.139,148.149,148.034,148.043,1170600001.0
2006-09-08 02:00:00,148.036,148.08,147.977,147.996,1456699988.0
2006-09-08 02:15:00,148.005,148.092,147.998,148.088,1249699993.0
2006-09-08 02:30:00,148.086,148.138,148.086,148.094,1284999992.0
2006-09-08 02:45:00,148.089,148.151,148.063,148.139,1598300005.0
2006-09-08 03:00:00,148.127,148.134,148.069,148.105,1167900007.0
2006-09-08 03:15:00,148.12,148.179,148.076,148.145,1633100000.0
2006-09-08 03:30:00,148.147,148.16,148.082,148.082,1248099991.0
2006-09-08 03:45:00,148.094,148.113,148.04,148.111,1127799991.0
2006-09-08 04:00:00,148.116,148.12,148.08,148.09,1056999996.0
2006-09-08 04:15:00,148.097,148.113,148.036,148.054,1460999998.0
2006-09-08 04:30:00,148.063,148.065,147.945,147.957,1190200002.0
2006-09-08 04:45:00,147.95,147.985,147.903,147.933,1162099996.0
2006-09-08 05:00:00,147.937,147.962,147.9,147.939,1329700002.0
2006-09-08 05:15:00,147.938,147.953,147.863,147.875,1135499993.0
2006-09-08 05:30:00,147.87,147.929,147.868,147.888,1102199997.0
2006-09-08 05:45:00,147.89,147.92,147.848,147.884,1679500000.0
2006-09-08 06:00:00,147.917,147.928,147.842,147.875,1347299999.0
2006-09-08 06:15:00,147.88,147.892,147.821,147.844,1332199998.0
2006-09-08 06:30:00,147.848,147.888,147.844,147.876,1423300000.0
2006-09-08 06:45:00,147.882,147.918,147.832,147.903,1390300000.0
2006-09-08 07:00:00,147.907,147.907,147.735,147.791,1413800007.0
2006-09-08 07:15:00,147.789,147.885,147.787,147.873,1276899995.0
2006-09-08 07:30:00,147.878,147.878,147.686,147.686,1541299992.0
2006-09-08 07:45:00,147.683,147.834,147.683,147.794,995799995.0
2006-09-08 08:00:00,147.787,147.82,147.736,147.744,1288700003.0
2006-09-08 08:15:00,147.744,147.774,147.544,147.553,1478500000.0
2006-09-08 08:30:00,147.553,147.778,147.541,147.778,1572499992.0
2006-09-08 08:45:00,147.775,147.828,147.736,147.765,1479299994.0
2006-09-08 09:00:00,147.753,147.894,147.741,147.881,1618599990.0
2006-09-08 09:15:00,147.882,148.116,147.664,147.92,1356199991.0
2006-09-08 09:30:00,147.927,147.938,147.696,147.774,1266599995.0
2006-09-08 09:45:00,147.771,147.949,147.75,147.933,1124000001.0
2006-09-08 10:00:00,147.922,147.922,147.77,147.816,1450299995.0
2006-09-08 10:15:00,147.815,147.923,147.787,147.862,1639799990.0
2006-09-08 10:30:00,147.866,147.906,147.819,147.867,1424299998.0
2006-09-08 10:45:00,147.863,147.896,147.841,147.854,1602999991.0
2006-09-08 11:00:00,147.869,147.968,147.863,147.935,1245999998.0
2006-09-08 11:15:00,147.924,147.984,147.896,147.94,1425399995.0
2006-09-08 11:30:00,147.955,148.043,147.955,147.977,1486699991.0
2006-09-08 11:45:00,147.98,148.007,147.953,147.983,1498700004.0
2006-09-08 12:00:00,147.977,148.069,147.97,148.058,1554700007.0
2006-09-08 12:15:00,148.046,148.089,147.975,148.075,1242500005.0
2006-09-08 12:30:00,148.086,148.149,148.01,148.013,1642600000.0
2006-09-08 12:45:00,148.03,148.047,147.909,147.92,1509199999.0
2006-09-08 13:00:00,147.938,147.978,147.832,147.845,1255300000.0
2006-09-08 13:15:00,147.846,147.98,147.836,147.928,1536400001.0
2006-09-08 13:30:00,147.927,147.937,147.876,147.91,1437700003.0
2006-09-08 13:45:00,147.914,147.939,147.895,147.896,949400001.0
2006-09-08 14:00:00,147.895,147.973,147.854,147.915,1710999993.0
2006-09-08 14:15:00,147.899,147.908,147.818,147.857,1498099997.0
2006-09-08 14:30:00,147.857,147.936,147.741,147.848,1652600000.0
2006-09-08 14:45:00,147.838,147.984,147.835,147.926,1186100001.0
2006-09-08 15:00:00,147.941,148.028,147.897,147.98,1370200005.0
2006-09-08 15:15:00,147.973,148.035,147.921,147.933,1036899998.0
2006-09-08 15:30:00,147.925,147.943,147.822,147.882,1224699991.0
2006-09-08 15:45:00,147.868,147.901,147.854,147.885,1355600003.0
2006-09-08 16:00:00,147.884,147.912,147.828,147.897,1416200000.0
2006-09-08 16:15:00,147.874,147.892,147.725,147.83,1584399997.0
2006-09-08 16:30:00,147.82,147.873,147.788,147.847,1593799996.0
2006-09-08 16:45:00,147.858,147.928,147.815,147.876,1451999994.0
2006-09-08 17:00:00,147.877,148.029,147.861,147.968,1347600002.0
2006-09-08 17:15:00,147.958,147.977,147.906,147.925,1074599992.0
2006-09-08 17:30:00,147.927,148.06,147.909,148.054,1264899998.0
2006-09-08 17:45:00,148.06,148.135,148.035,148.118,1308699999.0
2006-09-08 18:00:00,148.122,148.203,148.092,148.193,20313500004.0
2006-09-08 18:15:00,148.192,148.257,148.167,148.242,15958499981.0
2006-09-08 18:30:00,148.239,148.313,148.223,148.267,11593699971.0
2006-09-08 18:45:00,148.258,148.267,148.139,148.15,9451799974.0
2006-09-08 19:00:00,148.149,148.193,148.149,148.165,7097099975.0
2006-09-08 19:15:00,148.158,148.21,148.134,148.185,8151300001.0
2006-09-08 19:30:00,148.189,148.193,148.148,148.164,8391499972.0
2006-09-08 19:45:00,148.16,148.188,148.1,148.1,5646299988.0
2006-09-08 20:00:00,148.111,148.155,148.111,148.138,7105499996.0
2006-09-08 20:15:00,148.137,148.165,148.073,148.155,7702500018.0
2006-09-08 20:30:00,148.155,148.168,148.099,148.148,11435999992.0
2006-09-08 20:45:00,148.15,148.15,148.08,148.1,10843299990.0
2006-09-08 21:00:00,148.095,148.153,148.083,148.127,8534199985.0
2006-09-08 21:15:00,148.133,148.166,148.121,148.125,8417899983.0
2006-09-08 21:30:00,148.132,148.192,148.129,148.185,4163399984.0
2006-09-08 21:45:00,148.185,148.186,148.138,148.161,2520700010.0
2006-09-08 22:00:00,148.163,148.197,148.145,148.168,2506399995.0
2006-09-08 22:15:00,148.168,148.173,148.124,148.147,2839100003.0
2006-09-08 22:30:00,148.148,148.194,148.125,148.164,3878699997.0
2006-09-08 22:45:00,148.165,148.251,148.148,148.148,2617099993.0
2006-09-10 23:00:00,148.101,148.195,148.06,148.164,1644999998.0
2006-09-10 23:15:00,148.155,148.194,148.02,148.146,1352399996.0
2006-09-10 23:30:00,148.152,148.159,148.059,148.077,1016899998.0
2006-09-10 23:45:00,148.133,148.133,148.043,148.052,1273999993.0
2006-09-11 00:00:00,148.049,148.184,148.049,148.152,1283599998.0
2006-09-11 00:15:00,148.164,148.225,148.13,148.197,1442699993.0
2006-09-11 00:30:00,148.205,148.215,148.161,148.186,1500199998.0
2006-09-11 00:45:00,148.192,148.228,148.129,148.202,1428999996.0
2006-09-11 01:00:00,148.207,148.219,148.103,148.121,1319200006.0
2006-09-11 01:15:00,148.135,148.142,148.063,148.083,1328499993.0
2006-09-11 01:30:00,148.075,148.075,147.971,148.01,1539100007.0
2006-09-11 01:45:00,148.022,148.08,147.896,147.926,1389100000.0
2006-09-11 02:00:00,147.928,147.967,147.821,147.839,1150599993.0
2006-09-11 02:15:00,147.844,147.87,147.752,147.794,1243100005.0
2006-09-11 02:30:00,147.786,147.875,147.782,147.823,1373600001.0
2006-09-11 02:45:00,147.822,147.857,147.77,147.792,1314699990.0
2006-09-11 03:00:00,147.779,147.863,147.754,147.846,1259999996.0
2006-09-11 03:15:00,147.839,147.865,147.791,147.804,1249899996.0
2006-09-11 03:30:00,147.803,147.932,147.796,147.92,1179200002.0
2006-09-11 03:45:00,147.916,147.94,147.881,147.908,925600005.0
2006-09-11 04:00:00,147.904,147.908,147.851,147.869,1175699997.0
2006-09-11 04:15:00,147.865,147.889,147.855,147.871,1002400001.0
2006-09-11 04:30:00,147.878,147.909,147.869,147.893,829899997.0
2006-09-11 04:45:00,147.887,147.926,147.868,147.913,1094499991.0
2006-09-11 05:00:00,147.912,147.95,147.889,147.923,1251900007.0
2006-09-11 05:15:00,147.95,147.968,147.931,147.945,1180399997.0
2006-09-11 05:30:00,147.942,147.955,147.888,147.891,968899999.0
2006-09-11 05:45:00,147.89,147.916,147.857,147.9,969800001.0
2006-09-11 06:00:00,147.894,147.913,147.848,147.85,1253099996.0
2006-09-11 06:15:00,147.86,147.906,147.838,147.88,1292900010.0
2006-09-11 06:30:00,147.889,147.948,147.887,147.945,1216499990.0
2006-09-11 06:45:00,147.944,148.057,147.93,148.03,1396999994.0
2006-09-11 07:00:00,148.03,148.205,148.018,148.171,1537899996.0
2006-09-11 07:15:00,148.161,148.195,148.128,148.166,1126699999.0
2006-09-11 07:30:00,148.154,148.286,148.154,148.285,1332099996.0
2006-09-11 07:45:00,148.288,148.31,148.243,148.279,1316299996.0
2006-09-11 08:00:00,148.273,148.273,148.153,148.257,1285800003.0
2006-09-11 08:15:00,148.275,148.491,148.275,148.476,1018700002.0
2006-09-11 08:30:00,148.495,148.568,148.379,148.438,1656199995.0
2006-09-11 08:45:00,148.436,148.538,148.361,148.532,1374500004.0
2006-09-11 09:00:00,148.523,148.741,148.49,148.722,1405100001.0
2006-09-11 09:15:00,148.714,148.784,148.686,148.686,1521600002.0
2006-09-11 09:30:00,148.684,148.712,148.65,148.685,1556499997.0
2006-09-11 09:45:00,148.686,148.731,148.642,148.703,1458300000.0
2006-09-11 10:00:00,148.692,148.806,148.666,148.787,1491299997.0
2006-09-11 10:15:00,148.785,148.902,148.769,148.855,1415499993.0
2006-09-11 10:30:00,148.85,148.907,148.796,148.893,1756500001.0
2006-09-11 10:45:00,148.899,149.036,148.899,148.985,1427299997.0
2006-09-11 11:00:00,148.994,149.026,148.977,149.015,1299100000.0
2006-09-11 11:15:00,148.997,149.05,148.983,149.023,1639200000.0
2006-09-11 11:30:00,149.033,149.063,148.991,149.039,1371400000.0
2006-09-11 11:45:00,149.048,149.263,149.048,149.253,1426600001.0
2006-09-11 12:00:00,149.242,149.251,149.195,149.228,1381099994.0
2006-09-11 12:15:00,149.23,149.261,149.209,149.224,1289100002.0
2006-09-11 12:30:00,149.226,149.27,149.207,149.27,1543299987.0
2006-09-11 12:45:00,149.279,149.304,149.186,149.22,1457800002.0
2006-09-11 13:00:00,149.233,149.233,149.075,149.171,1253499996.0
2006-09-11 13:15:00,149.173,149.184,149.141,149.18,1210999997.0
2006-09-11 13:30:00,149.191,149.247,149.191,149.213,1211700008.0
2006-09-11 13:45:00,149.214,149.228,149.108,149.108,1449799993.0
2006-09-11 14:00:00,149.113,149.138,149.08,149.12,1851400004.0
2006-09-11 14:15:00,149.126,149.261,149.109,149.26,1500700009.0
2006-09-11 14:30:00,149.248,149.248,149.103,149.114,1381400002.0
2006-09-11 14:45:00,149.108,149.178,149.103,149.131,1405999994.0
2006-09-11 15:00:00,149.152,149.209,149.141,149.157,1383199990.0
2006-09-11 15:15:00,149.144,149.237,149.134,149.233,1602699989.0
2006-09-11 15:30:00,149.227,149.23,149.165,149.173,1243700003.0
2006-09-11 15:45:00,149.177,149.177,149.11,149.121,1485199995.0
2006-09-11 16:00:00,149.114,149.116,148.947,148.947,1410699994.0
2006-09-11 16:15:00,148.939,149.228,148.929,149.216,1319099999.0
2006-09-11 16:30:00,149.218,149.356,149.208,149.318,1329999993.0
2006-09-11 16:45:00,149.34,149.412,149.34,149.399,1370300001.0
2006-09-11 17:00:00,149.402,149.415,149.34,149.39,1428300008.0
2006-09-11 17:15:00,149.4,149.42,149.344,149.355,1472099998.0
2006-09-11 17:30:00,149.357,149.413,149.319,149.346,1305699999.0
2006-09-11 17:45:00,149.342,149.342,149.249,149.283,1360199995.0
2006-09-11 18:00:00,149.277,149.329,149.259,149.278,19339499998.0
2006-09-11 18:15:00,149.285,149.313,149.242,149.248,16215899991.0
2006-09-11 18:30:00,149.237,149.251,149.166,149.21,11554799987.0
2006-09-11 18:45:00,149.209,149.276,149.194,149.257,9266699947.0
2006-09-11 19:00:00,149.257,149.305,149.211,149.228,6835499995.0
2006-09-11 19:15:00,149.225,149.277,149.216,149.258,8500899999.0
2006-09-11 19:30:00,149.255,149.256,149.193,149.2,8610799982.0
2006-09-11 19:45:00,149.208,149.26,149.191,149.238,6304999968.0
2006-09-11 20:00:00,149.245,149.288,149.229,149.24,7043699986.0
2006-09-11 20:15:00,149.242,149.295,149.209,149.288,7811699995.0
2006-09-11 20:30:00,149.28,149.344,149.264,149.318,10802799980.0
2006-09-11 20:45:00,149.322,149.341,149.275,149.328,10547899976.0
2006-09-11 21:00:00,149.326,149.349,149.287,149.325,8271300001.0
2006-09-11 21:15:00,149.325,149.331,149.258,149.286,8245300014.0
2006-09-11 21:30:00,149.283,149.321,149.267,149.293,4150799981.0
2006-09-11 21:45:00,149.303,149.337,149.282,149.322,2307700006.0
2006-09-11 22:00:00,149.339,149.356,149.322,149.338,2708499999.0
2006-09-11 22:15:00,149.34,149.42,149.335,149.4,2509000012.0
2006-09-11 22:30:00,149.406,149.442,149.387,149.409,3192199983.0
2006-09-11 22:45:00,149.405,149.462,149.382,149.431,2663300004.0
2006-09-11 23:00:00,149.462,149.462,149.398,149.41,1096000008.0
2006-09-11 23:15:00,149.408,149.434,149.347,149.386,1331900004.0
2006-09-11 23:30:00,149.379,149.379,149.317,149.336,1452900000.0
2006-09-11 23:45:00,149.335,149.394,149.323,149.394,1392799993.0
2006-09-12 00:00:00,149.392,149.416,149.37,149.407,1026600001.0
2006-09-12 00:15:00,149.42,149.465,149.415,149.43,1060500001.0
2006-09-12 00:30:00,149.428,149.444,149.36,149.368,1565099992.0
2006-09-12 00:45:00,149.373,149.432,149.372,149.372,1232699989.0
2006-09-12 01:00:00,149.366,149.382,149.294,149.337,1448099996.0
2006-09-12 01:15:00,149.342,149.373,149.302,149.304,1205600005.0
2006-09-12 01:30:00,149.298,149.346,149.264,149.328,1417099999.0
2006-09-12 01:45:00,149.328,149.334,149.267,149.29,1294900006.0
2006-09-12 02:00:00,149.292,149.292,149.193,149.203,1124399999.0
2006-09-12 02:15:00,149.208,149.272,149.167,149.26,1433300001.0
2006-09-12 02:30:00,149.253,149.413,149.253,149.413,1079600004.0
2006-09-12 02:45:00,149.42,149.571,149.408,149.562,1344499993.0
2006-09-12 03:00:00,149.594,149.662,149.582,149.625,1282000000.0
2006-09-12 03:15:00,149.639,149.731,149.618,149.661,1674599999.0
2006-09-12 03:30:00,149.658,149.665,149.572,149.575,1113199996.0
2006-09-12 03:45:00,149.578,149.624,149.556,149.577,1371600005.0
2006-09-12 04:00:00,149.569,149.587,149.539,149.56,1197200004.0
2006-09-12 04:15:00,149.545,149.55,149.46,149.477,1359199994.0
2006-09-12 04:30:00,149.49,149.491,149.408,149.491,1383100002.0
2006-09-12 04:45:00,149.482,149.485,149.442,149.464,1343599998.0
2006-09-12 05:00:00,149.456,149.5,149.44,149.48,1403399999.0
2006-09-12 05:15:00,149.489,149.545,149.447,149.47,1201899996.0
2006-09-12 05:30:00,149.467,149.467,149.412,149.425,1209499990.0
2006-09-12 05:45:00,149.428,149.507,149.428,149.488,1225800000.0
2006-09-12 06:00:00,149.481,149.501,149.427,149.438,1328699993.0
2006-09-12 06:15:00,149.442,149.482,149.426,149.476,1192299995.0
2006-09-12 06:30:00,149.474,149.51,149.45,149.477,1238199983.0
2006-09-12 06:45:00,149.48,149.485,149.45,149.467,1637299993.0
2006-09-12 07:00:00,149.467,149.476,149.399,149.435,1443799996.0
2006-09-12 07:15:00,149.429,149.575,149.413,149.575,1330199998.0
2006-09-12 07:30:00,149.589,149.624,149.5,149.516,1407700000.0
2006-09-12 07:45:00,149.52,149.567,149.491,149.495,1362800001.0
2006-09-12 08:00:00,149.494,149.523,149.416,149.523,1263399996.0
2006-09-12 08:15:00,149.521,149.549,149.487,149.498,1334500004.0
2006-09-12 08:30:00,149.495,149.587,149.492,149.584,1475199997.0
2006-09-12 08:45:00,149.573,149.619,149.543,149.605,1342699995.0
2006-09-12 09:00:00,149.597,149.612,149.495,149.495,1463000001.0
2006-09-12 09:15:00,149.479,149.482,149.4,149.456,1514099997.0
2006-09-12 09:30:00,149.465,149.586,149.465,149.542,1303299998.0
2006-09-12 09:45:00,149.544,149.544,149.369,149.452,1437299998.0
2006-09-12 10:00:00,149.447,149.545,149.406,149.509,1549100003.0
2006-09-12 10:15:00,149.506,149.584,149.439,149.488,1837099992.0
2006-09-12 10:30:00,149.5,149.506,149.425,149.442,1581599994.0
2006-09-12 10:45:00,149.447,149.469,149.404,149.404,1487599991.0
2006-09-12 11:00:00,149.414,149.417,149.359,149.395,1335200002.0
2006-09-12 11:15:00,149.388,149.417,149.373,149.39,1394200001.0
2006-09-12 11:30:00,149.393,149.446,149.382,149.425,1313400000.0
2006-09-12 11:45:00,149.432,149.453,149.406,149.452,1488200003.0
2006-09-12 12:00:00,149.455,149.5,149.417,149.417,1539399998.0
2006-09-12 12:15:00,149.407,149.445,149.392,149.434,1141000008.0
2006-09-12 12:30:00,149.435,149.48,149.404,149.447,1477999996.0
2006-09-12 12:45:00,149.448,149.468,149.399,149.436,1612999993.0
2006-09-12 13:00:00,149.453,149.516,149.421,149.51,1356699998.0
2006-09-12 13:15:00,149.506,149.516,149.448,149.457,1041199997.0
2006-09-12 13:30:00,149.467,149.516,149.409,149.507,1168999998.0
2006-09-12 13:45:00,149.51,149.527,149.463,149.471,1029899999.0
2006-09-12 14:00:00,149.472,149.503,149.454,149.46,1419999996.0
2006-09-12 14:15:00,149.457,149.499,149.445,149.474,1302300006.0
2006-09-12 14:30:00,149.492,149.495,149.214,149.3,1589900011.0
2006-09-12 14:45:00,149.307,149.552,149.282,149.552,1381500003.0
2006-09-12 15:00:00,149.57,149.654,149.545,149.593,1514300003.0
2006-09-12 15:15:00,149.58,149.645,149.568,149.597,1759999995.0
2006-09-12 15:30:00,149.585,149.585,149.438,149.445,1604999991.0
2006-09-12 15:45:00,149.445,149.504,149.401,149.474,1617999995.0
2006-09-12 16:00:00,149.476,149.482,149.348,149.38,1597900007.0
2006-09-12 16:15:00,149.372,149.372,149.248,149.338,1158800003.0
2006-09-12 16:30:00,149.349,149.414,149.304,149.384,1661899997.0
2006-09-12 16:45:00,149.38,149.414,149.342,149.409,1519500001.0
2006-09-12 17:00:00,149.401,149.435,149.386,149.433,1060299997.0
2006-09-12 17:15:00,149.43,149.536,149.408,149.508,1393800001.0
2006-09-12 17:30:00,149.508,149.561,149.507,149.548,1365600002.0
2006-09-12 17:45:00,149.552,149.575,149.517,149.529,1028500007.0
2006-09-12 18:00:00,149.526,149.54,149.424,149.435,19200999981.0
2006-09-12 18:15:00,149.438,149.595,149.426,149.561,14980899975.0
2006-09-12 18:30:00,149.56,149.585,149.532,149.582,11175399978.0
2006-09-12 18:45:00,149.566,149.587,149.534,149.565,9097499977.0
2006-09-12 19:00:00,149.565,149.599,149.549,149.56,7481999970.0
2006-09-12 19:15:00,149.554,149.622,149.545,149.589,9151300019.0
2006-09-12 19:30:00,149.605,149.614,149.549,149.59,8859299978.0
2006-09-12 19:45:00,149.593,149.672,149.574,149.666,6409199990.0
2006-09-12 20:00:00,149.67,149.751,149.617,149.675,6975699987.0
2006-09-12 20:15:00,149.663,149.762,149.618,149.698,7765499972.0
2006-09-12 20:30:00,149.707,149.732,149.67,149.699,10693699975.0
2006-09-12 20:45:00,149.707,149.741,149.659,149.722,11827599999.0
2006-09-12 21:00:00,149.722,149.757,149.688,149.704,8210399988.0
2006-09-12 21:15:00,149.704,149.733,149.677,149.684,8394599978.0
2006-09-12 21:30:00,149.682,149.718,149.668,149.686,4193599993.0
2006-09-12 21:45:00,149.69,149.708,149.662,149.671,2319899986.0
2006-09-12 22:00:00,149.68,149.709,149.605,149.669,3051599994.0
2006-09-12 22:15:00,149.667,149.683,149.655,149.676,2763800000.0
2006-09-12 22:30:00,149.677,149.677,149.616,149.632,3011099998.0
2006-09-12 22:45:00,149.634,149.649,149.601,149.613,2763599988.0
2006-09-12 23:00:00,149.632,149.636,149.551,149.585,1088099996.0
2006-09-12 23:15:00,149.562,149.582,149.417,149.542,1230299994.0
2006-09-12 23:30:00,149.539,149.565,149.476,149.524,1174900001.0
2006-09-12 23:45:00,149.497,149.534,149.479,149.492,932599994.0
2006-09-13 00:00:00,149.482,149.56,149.477,149.539,1059000000.0
2006-09-13 00:15:00,149.539,149.564,149.484,149.515,1369400001.0
2006-09-13 00:30:00,149.516,149.564,149.471,149.547,1291499993.0
2006-09-13 00:45:00,149.57,149.592,149.481,149.503,1605700002.0
2006-09-13 01:00:00,149.503,149.534,149.394,149.427,1209600001.0
2006-09-13 01:15:00,149.448,149.471,149.382,149.412,1174400003.0
2006-09-13 01:30:00,149.409,149.502,149.394,149.485,1820999996.0
2006-09-13 01:45:00,149.492,149.504,149.442,149.474,1189099997.0
2006-09-13 02:00:00,149.472,149.472,149.315,149.34,1300700000.0
2006-09-13 02:15:00,149.35,149.407,149.306,149.368,1636599992.0
2006-09-13 02:30:00,149.369,149.425,149.354,149.363,1328000001.0
2006-09-13 02:45:00,149.365,149.407,149.305,149.376,1221600002.0
2006-09-13 03:00:00,149.375,149.403,149.317,149.331,1133599998.0
2006-09-13 03:15:00,149.344,149.428,149.338,149.362,1429300002.0
2006-09-13 03:30:00,149.354,149.475,149.354,149.452,1277000005.0
2006-09-13 03:45:00,149.463,149.585,149.462,149.548,1322299992.0
2006-09-13 04:00:00,149.534,149.572,149.511,149.568,1161100002.0
2006-09-13 04:15:00,149.555,149.588,149.521,149.553,1216999999.0
2006-09-13 04:30:00,149.55,149.593,149.533,149.588,1351600001.0
2006-09-13 04:45:00,149.583,149.587,149.523,149.554,1203699994.0
2006-09-13 05:00:00,149.556,149.601,149.538,149.577,1215800001.0
2006-09-13 05:15:00,149.591,149.598,149.539,149.58,1210099999.0
2006-09-13 05:30:00,149.57,149.585,149.541,149.558,974599989.0
2006-09-13 05:45:00,149.56,149.589,149.534,149.55,1030999998.0
2006-09-13 06:00:00,149.551,149.587,149.526,149.57,1321600008.0
2006-09-13 06:15:00,149.571,149.644,149.553,149.642,1010200001.0
2006-09-13 06:30:00,149.657,149.674,149.606,149.665,1584400004.0
2006-09-13 06:45:00,149.67,149.675,149.612,149.63,1085199997.0
2006-09-13 07:00:00,149.639,149.672,149.591,149.665,1576499992.0
2006-09-13 07:15:00,149.655,149.706,149.643,149.691,1461299992.0
2006-09-13 07:30:00,149.693,149.733,149.636,149.651,1372099993.0
2006-09-13 07:45:00,149.64,149.663,149.55,149.571,1491599997.0
2006-09-13 08:00:00,149.573,149.628,149.558,149.605,1355399999.0
2006-09-13 08:15:00,149.592,149.592,149.532,149.557,1317799994.0
2006-09-13 08:30:00,149.557,149.557,149.418,149.486,1657599988.0
2006-09-13 08:45:00,149.478,149.531,149.437,149.463,1390799998.0
2006-09-13 09:00:00,149.458,149.482,149.418,149.426,1297999994.0
2006-09-13 09:15:00,149.422,149.422,149.25,149.25,1368800003.0
2006-09-13 09:30:00,149.251,149.302,149.181,149.27,1570099997.0
2006-09-13 09:45:00,149.286,149.315,149.208,149.215,1388599993.0
2006-09-13 10:00:00,149.206,149.271,149.204,149.235,1468999998.0
2006-09-13 10:15:00,149.232,149.235,149.113,149.183,1349200006.0
2006-09-13 10:30:00,149.188,149.242,149.144,149.231,1508999996.0
2006-09-13 10:45:00,149.242,149.327,149.225,149.32,1342199989.0
2006-09-13 11:00:00,149.335,149.342,149.283,149.328,1328000005.0
2006-09-13 11:15:00,149.319,149.356,149.242,149.245,1508999999.0
2006-09-13 11:30:00,149.246,149.311,149.239,149.285,1653500000.0
2006-09-13 11:45:00,149.279,149.29,149.197,149.216,1355200002.0
2006-09-13 12:00:00,149.205,149.223,149.154,149.158,1538899997.0
2006-09-13 12:15:00,149.161,149.181,149.144,149.147,1026199996.0
2006-09-13 12:30:00,149.147,149.183,149.13,149.158,1327799998.0
2006-09-13 12:45:00,149.169,149.183,149.142,149.168,1405799989.0
2006-09-13 13:00:00,149.181,149.271,149.181,149.266,1144199996.0
2006-09-13 13:15:00,149.266,149.274,149.17,149.208,1300499995.0
2006-09-13 13:30:00,149.215,149.226,149.163,149.193,1517600009.0
2006-09-13 13:45:00,149.201,149.229,149.171,149.183,1131099997.0
2006-09-13 14:00:00,149.186,149.195,149.147,149.193,1516699994.0
2006-09-13 14:15:00,149.199,149.215,149.136,149.16,1362199991.0
2006-09-13 14:30:00,149.15,149.172,149.043,149.063,1272899996.0
2006-09-13 14:45:00,149.061,149.124,149.043,149.055,1166300006.0
2006-09-13 15:00:00,149.078,149.14,149.054,149.107,1076200002.0
2006-09-13 15:15:00,149.082,149.094,149.039,149.07,1418299996.0
2006-09-13 15:30:00,149.063,149.199,149.059,149.19,1429699995.0
2006-09-13 15:45:00,149.216,149.276,149.198,149.26,1492899995.0
2006-09-13 16:00:00,149.263,149.326,149.23,149.275,1378400004.0
2006-09-13 16:15:00,149.277,149.278,149.072,149.072,1547100003.0
2006-09-13 16:30:00,149.062,149.166,149.043,149.166,1427699992.0
2006-09-13 16:45:00,149.168,149.17,149.072,149.151,1460500000.0
2006-09-13 17:00:00,149.147,149.244,149.128,149.22,1412900000.0
2006-09-13 17:15:00,149.213,149.33,149.194,149.297,1234800001.0
2006-09-13 17:30:00,149.292,149.319,149.22,149.224,1381000000.0
2006-09-13 17:45:00,149.224,149.315,149.166,149.261,1393999996.0
2006-09-13 18:00:00,149.255,149.28,149.117,149.159,19045799991.0
2006-09-13 18:15:00,149.178,149.219,149.127,149.16,16531099988.0
2006-09-13 18:30:00,149.164,149.216,149.138,149.212,11666900007.0
2006-09-13 18:45:00,149.208,149.219,149.159,149.195,9833399995.0
2006-09-13 19:00:00,149.187,149.312,149.175,149.269,7743399974.0
2006-09-13 19:15:00,149.265,149.323,149.254,149.297,8836299988.0
2006-09-13 19:30:00,149.293,149.327,149.216,149.247,8380399982.0
2006-09-13 19:45:00,149.226,149.272,149.176,149.178,6214899986.0
2006-09-13 20:00:00,149.184,149.257,149.123,149.17,6900599970.0
2006-09-13 20:15:00,149.177,149.203,149.108,149.202,7408200001.0
2006-09-13 20:30:00,149.196,149.235,149.172,149.212,10751299997.0
2006-09-13 20:45:00,149.222,149.225,149.175,149.21,11490500044.0
2006-09-13 21:00:00,149.215,149.245,149.198,149.24,8195099983.0
2006-09-13 21:15:00,149.24,149.263,149.219,149.245,7925499979.0
2006-09-13 21:30:00,149.241,149.283,149.236,149.265,4359199989.0
2006-09-13 21:45:00,149.269,149.272,149.184,149.23,2591600008.0
2006-09-13 22:00:00,149.225,149.262,149.196,149.25,2431299994.0
2006-09-13 22:15:00,149.252,149.267,149.233,149.263,2318599989.0
2006-09-13 22:30:00,149.267,149.314,149.216,149.295,3597699998.0
2006-09-13 22:45:00,149.289,149.351,149.267,149.28,2544699996.0
2006-09-13 23:00:00,149.305,149.313,149.121,149.152,1216699996.0
2006-09-13 23:15:00,149.171,149.173,149.086,149.121,1271000000.0
2006-09-13 23:30:00,149.138,149.22,149.122,149.177,1411400003.0
2006-09-13 23:45:00,149.163,149.204,149.143,149.175,1384999991.0
2006-09-14 00:00:00,149.16,149.175,149.093,149.11,1328100002.0
2006-09-14 00:15:00,149.112,149.167,149.079,149.123,1146699998.0
2006-09-14 00:30:00,149.15,149.159,149.064,149.1,1364199999.0
2006-09-14 00:45:00,149.102,149.13,149.052,149.108,1602799999.0
2006-09-14 01:00:00,149.108,149.18,149.091,149.159,1439100004.0
2006-09-14 01:15:00,149.18,149.219,149.031,149.041,1721699990.0
2006-09-14 01:30:00,149.041,149.127,149.037,149.119,1624299998.0
2006-09-14 01:45:00,149.105,149.132,149.085,149.112,1314799995.0
2006-09-14 02:00:00,149.115,149.194,149.085,149.174,1293800000.0
2006-09-14 02:15:00,149.173,149.231,149.159,149.226,1128800000.0
2006-09-14 02:30:00,149.226,149.268,149.194,149.258,1441499988.0
2006-09-14 02:45:00,149.263,149.274,149.18,149.192,1446600000.0
2006-09-14 03:00:00,149.195,149.206,149.139,149.186,1135900001.0
2006-09-14 03:15:00,149.188,149.198,149.112,149.112,1440899999.0
2006-09-14 03:30:00,149.106,149.157,149.06,149.068,1540799999.0
2006-09-14 03:45:00,149.068,149.124,149.056,149.1,1096600003.0
2006-09-14 04:00:00,149.089,149.149,149.079,149.11,1227600003.0
2006-09-14 04:15:00,149.107,149.13,149.095,149.106,1096199996.0
2006-09-14 04:30:00,149.115,149.127,149.04,149.056,1302199999.0
2006-09-14 04:45:00,149.047,149.094,149.034,149.081,1513999998.0
2006-09-14 05:00:00,149.082,149.138,149.073,149.116,1231900005.0
2006-09-14 05:15:00,149.129,149.142,149.067,149.12,1235999991.0
2006-09-14 05:30:00,149.116,149.154,149.109,149.15,1164900005.0
2006-09-14 05:45:00,149.152,149.168,149.106,149.127,1273800002.0
2006-09-14 06:00:00,149.125,149.155,149.096,149.15,1369900000.0
2006-09-14 06:15:00,149.158,149.162,149.093,149.126,1028299994.0
2006-09-14 06:30:00,149.126,149.147,149.098,149.125,1273899997.0
2006-09-14 06:45:00,149.13,149.148,149.094,149.13,1340999993.0
2006-09-14 07:00:00,149.132,149.15,149.098,149.115,1448699993.0
2006-09-14 07:15:00,149.103,149.13,149.044,149.11,1208700002.0
2006-09-14 07:30:00,149.105,149.158,149.094,149.139,1213700003.0
2006-09-14 07:45:00,149.137,149.152,149.115,149.139,1015399998.0
2006-09-14 08:00:00,149.131,149.211,149.124,149.201,1249599997.0
2006-09-14 08:15:00,149.203,149.273,149.172,149.232,1260899992.0
2006-09-14 08:30:00,149.23,149.277,149.188,149.23,1628499990.0
2006-09-14 08:45:00,149.211,149.24,149.154,149.203,1480399992.0
2006-09-14 09:00:00,149.207,149.233,149.143,149.182,1376399989.0
2006-09-14 09:15:00,149.185,149.231,149.162,149.219,1550400004.0
2006-09-14 09:30:00,149.225,149.277,149.225,149.24,1264399996.0
2006-09-14 09:45:00,149.244,149.25,149.203,149.207,1236399998.0
2006-09-14 10:00:00,149.189,149.347,149.187,149.342,1336400007.0
2006-09-14 10:15:00,149.335,149.371,149.283,149.328,1613100002.0
2006-09-14 10:30:00,149.333,149.377,149.329,149.35,1359600000.0
2006-09-14 10:45:00,149.336,149.361,149.286,149.322,1059000001.0
2006-09-14 11:00:00,149.33,149.33,149.203,149.231,1354499995.0
2006-09-14 11:15:00,149.218,149.229,149.182,149.215,1584800001.0
2006-09-14 11:30:00,149.22,149.467,149.201,149.458,1535900003.0
2006-09-14 11:45:00,149.455,149.519,149.416,149.46,1487899994.0
2006-09-14 12:00:00,149.464,149.532,149.439,149.508,1305000003.0
2006-09-14 12:15:00,149.517,149.579,149.499,149.565,1626099994.0
2006-09-14 12:30:00,149.573,149.667,149.553,149.584,1474399993.0
2006-09-14 12:45:00,149.613,149.652,149.533,149.573,1287999992.0
2006-09-14 13:00:00,149.564,149.628,149.542,149.561,1313000004.0
2006-09-14 13:15:00,149.561,149.588,149.523,149.58,1257999994.0
2006-09-14 13:30:00,149.575,149.581,149.476,149.51,1299800001.0
2006-09-14 13:45:00,149.508,149.564,149.504,149.551,1171200007.0
2006-09-14 14:00:00,149.548,149.602,149.523,149.569,1644199991.0
2006-09-14 14:15:00,149.567,149.58,149.451,149.479,1405799995.0
2006-09-14 14:30:00,149.488,149.548,149.319,149.375,1634099997.0
2006-09-14 14:45:00,149.379,149.472,149.365,149.469,1548200004.0
2006-09-14 15:00:00,149.48,149.488,149.39,149.39,1266299998.0
2006-09-14 15:15:00,149.367,149.482,149.367,149.482,1277999996.0
2006-09-14 15:30:00,149.474,149.567,149.432,149.526,1500199999.0
2006-09-14 15:45:00,149.518,149.543,149.45,149.509,1507100006.0
2006-09-14 16:00:00,149.529,149.559,149.498,149.553,1188699996.0
2006-09-14 16:15:00,149.543,149.594,149.455,149.465,1377599997.0
2006-09-14 16:30:00,149.482,149.525,149.452,149.489,1246700002.0
2006-09-14 16:45:00,149.493,149.689,149.483,149.689,1373300001.0
2006-09-14 17:00:00,149.683,149.683,149.571,149.642,1544799997.0
2006-09-14 17:15:00,149.63,149.642,149.579,149.584,1489299997.0
2006-09-14 17:30:00,149.572,149.613,149.535,149.598,1679300001.0
2006-09-14 17:45:00,149.602,149.643,149.573,149.611,1568499995.0
2006-09-14 18:00:00,149.608,149.72,149.602,149.692,19809400001.0
2006-09-14 18:15:00,149.697,149.845,149.696,149.731,15626000002.0
2006-09-14 18:30:00,149.73,149.747,149.61,149.62,11177000002.0
2006-09-14 18:45:00,149.608,149.64,149.582,149.614,9714499985.0
2006-09-14 19:00:00,149.607,149.644,149.591,149.617,7727899982.0
2006-09-14 19:15:00,149.615,149.631,149.564,149.566,8486999990.0
2006-09-14 19:30:00,149.572,149.625,149.561,149.6,8629700001.0
2006-09-14 19:45:00,149.602,149.624,149.583,149.618,6348399977.0
2006-09-14 20:00:00,149.627,149.635,149.563,149.572,6864100017.0
2006-09-14 20:15:00,149.58,149.618,149.55,149.615,8062099985.0
2006-09-14 20:30:00,149.607,149.607,149.554,149.562,11102699974.0
2006-09-14 20:45:00,149.562,149.569,149.515,149.537,10921700009.0
2006-09-14 21:00:00,149.54,149.569,149.507,149.552,8454999974.0
2006-09-14 21:15:00,149.551,149.582,149.546,149.564,8102999996.0
2006-09-14 21:30:00,149.561,149.585,149.535,149.541,4151800001.0
2006-09-14 21:45:00,149.541,149.604,149.541,149.589,2348399999.0
2006-09-14 22:00:00,149.591,149.601,149.496,149.535,2749799996.0
2006-09-14 22:15:00,149.54,149.574,149.518,149.572,2830299992.0
2006-09-14 22:30:00,149.571,149.595,149.534,149.582,3098499990.0
2006-09-14 22:45:00,149.57,149.608,149.552,149.605,2514999989.0
2006-09-14 23:00:00,149.602,149.639,149.509,149.509,1345400001.0
2006-09-14 23:15:00,149.525,149.606,149.513,149.598,1216899995.0
2006-09-14 23:30:00,149.587,149.605,149.554,149.555,1214099997.0
2006-09-14 23:45:00,149.552,149.576,149.519,149.565,1318499996.0
2006-09-15 00:00:00,149.551,149.563,149.514,149.535,1117599992.0
2006-09-15 00:15:00,149.545,149.565,149.505,149.532,1452999992.0
2006-09-15 00:30:00,149.562,149.588,149.549,149.565,1396400004.0
2006-09-15 00:45:00,149.571,149.582,149.54,149.551,1340699995.0
2006-09-15 01:00:00,149.555,149.594,149.519,149.582,1346199992.0
2006-09-15 01:15:00,149.585,149.658,149.57,149.654,1374499996.0
2006-09-15 01:30:00,149.65,149.676,149.637,149.66,1363699997.0
2006-09-15 01:45:00,149.66,149.722,149.631,149.7,1369499991.0
2006-09-15 02:00:00,149.703,149.794,149.694,149.731,1468500005.0
2006-09-15 02:15:00,149.734,149.809,149.734,149.775,978299997.0
2006-09-15 02:30:00,149.776,149.804,149.746,149.775,1436600004.0
2006-09-15 02:45:00,149.782,149.785,149.693,149.726,1240499995.0
2006-09-15 03:00:00,149.73,149.741,149.634,149.637,1277800006.0
2006-09-15 03:15:00,149.632,149.652,149.572,149.606,1250099991.0
2006-09-15 03:30:00,149.591,149.602,149.555,149.601,1229399997.0
2006-09-15 03:45:00,149.608,149.688,149.585,149.654,1051799998.0
2006-09-15 04:00:00,149.645,149.662,149.62,149.642,1224199994.0
2006-09-15 04:15:00,149.637,149.641,149.553,149.574,1532900005.0
2006-09-15 04:30:00,149.568,149.64,149.562,149.592,1168700002.0
2006-09-15 04:45:00,149.59,149.61,149.577,149.599,1288400005.0
2006-09-15 05:00:00,149.598,149.638,149.595,149.627,1200800000.0
2006-09-15 05:15:00,149.639,149.689,149.615,149.679,1091599994.0
2006-09-15 05:30:00,149.674,149.728,149.665,149.695,860999998.0
2006-09-15 05:45:00,149.693,149.72,149.64,149.642,1364999999.0
2006-09-15 06:00:00,149.634,149.647,149.59,149.61,1227700003.0
2006-09-15 06:15:00,149.618,149.618,149.487,149.49,1261499999.0
2006-09-15 06:30:00,149.492,149.492,149.385,149.4,1297999995.0
2006-09-15 06:45:00,149.411,149.475,149.404,149.47,1640299999.0
2006-09-15 07:00:00,149.483,149.557,149.482,149.51,1503199993.0
2006-09-15 07:15:00,149.502,149.561,149.498,149.542,1143700003.0
2006-09-15 07:30:00,149.525,149.558,149.497,149.547,1248899996.0
2006-09-15 07:45:00,149.543,149.628,149.514,149.602,1247899992.0
2006-09-15 08:00:00,149.597,149.622,149.536,149.549,1170200004.0
2006-09-15 08:15:00,149.53,149.629,149.51,149.609,1306499992.0
2006-09-15 08:30:00,149.61,149.619,149.531,149.582,1411399998.0
2006-09-15 08:45:00,149.588,149.608,149.49,149.547,1353700005.0
2006-09-15 09:00:00,149.56,149.626,149.485,149.531,1405200002.0
2006-09-15 09:15:00,149.53,149.586,149.495,149.561,1167400002.0
2006-09-15 09:30:00,149.582,149.649,149.576,149.576,1222399997.0
2006-09-15 09:45:00,149.575,149.594,149.513,149.52,1314500001.0
2006-09-15 10:00:00,149.509,149.539,149.467,149.509,1194300002.0
2006-09-15 10:15:00,149.5,149.507,149.206,149.27,1651200004.0
2006-09-15 10:30:00,149.26,149.285,149.19,149.245,1614599998.0
2006-09-15 10:45:00,149.25,149.263,149.18,149.252,1421300004.0
2006-09-15 11:00:00,149.256,149.35,149.215,149.35,1340400003.0
2006-09-15 11:15:00,149.347,149.354,149.298,149.315,1477400012.0
2006-09-15 11:30:00,149.324,149.338,149.254,149.295,1424799995.0
2006-09-15 11:45:00,149.293,149.311,149.153,149.193,1803999996.0
2006-09-15 12:00:00,149.191,149.211,149.146,149.178,1418000000.0
2006-09-15 12:15:00,149.175,149.268,149.134,149.247,1301599995.0
2006-09-15 12:30:00,149.244,149.262,149.135,149.135,1420699996.0
2006-09-15 12:45:00,149.14,149.14,149.057,149.097,1412200008.0
2006-09-15 13:00:00,149.112,149.157,149.078,149.157,1284199993.0
2006-09-15 13:15:00,149.16,149.243,149.102,149.229,1473499998.0
2006-09-15 13:30:00,149.225,149.25,149.182,149.216,1404700004.0
2006-09-15 13:45:00,149.216,149.238,149.065,149.065,1077899994.0
2006-09-15 14:00:00,149.067,149.094,149.003,149.071,1362099989.0
2006-09-15 14:15:00,149.065,149.114,148.989,148.989,1445499993.0
2006-09-15 14:30:00,149.078,149.093,148.879,148.885,1412299996.0
2006-09-15 14:45:00,148.873,148.957,148.863,148.937,1511499992.0
2006-09-15 15:00:00,148.963,148.984,148.834,148.856,1290999995.0
2006-09-15 15:15:00,148.847,148.948,148.838,148.841,1513400002.0
2006-09-15 15:30:00,148.837,148.837,148.697,148.698,1669499999.0
2006-09-15 15:45:00,148.7,148.769,148.656,148.707,1330600009.0
2006-09-15 16:00:00,148.705,148.741,148.591,148.601,1377400006.0
2006-09-15 16:15:00,148.601,148.618,148.41,148.535,1085199998.0
2006-09-15 16:30:00,148.557,148.764,148.514,148.71,1236599993.0
2006-09-15 16:45:00,148.701,148.76,148.614,148.734,1368499998.0
2006-09-15 17:00:00,148.742,148.886,148.732,148.861,1378899987.0
2006-09-15 17:15:00,148.868,148.868,148.771,148.78,1345599995.0
2006-09-15 17:30:00,148.775,148.793,148.709,148.742,1449300001.0
2006-09-15 17:45:00,148.752,148.873,148.751,148.873,1296400006.0
2006-09-15 18:00:00,148.872,148.95,148.8,148.935,19858500028.0
2006-09-15 18:15:00,148.934,148.942,148.845,148.858,15826899986.0
2006-09-15 18:30:00,148.864,149.082,148.849,149.025,11513699987.0
2006-09-15 18:45:00,149.024,149.183,149.019,149.172,9635899979.0
2006-09-15 19:00:00,149.177,149.266,149.148,149.247,7350100003.0
2006-09-15 19:15:00,149.245,149.308,149.166,149.21,8935599988.0
2006-09-15 19:30:00,149.212,149.246,149.085,149.091,8277099998.0
2006-09-15 19:45:00,149.095,149.189,149.095,149.128,6612299980.0
2006-09-15 20:00:00,149.135,149.159,149.072,149.079,6811999997.0
2006-09-15 20:15:00,149.084,149.123,149.056,149.08,7675399979.0
2006-09-15 20:30:00,149.078,149.089,149.027,149.033,11650899984.0
2006-09-15 20:45:00,149.041,149.059,148.91,148.957,10544099977.0
2006-09-15 21:00:00,148.957,148.994,148.904,148.973,8460299993.0
2006-09-15 21:15:00,148.967,148.968,148.837,148.837,8698399997.0
2006-09-15 21:30:00,148.834,148.92,148.834,148.897,3948599994.0
2006-09-15 21:45:00,148.898,148.922,148.831,148.84,2318699995.0
2006-09-15 22:00:00,148.853,148.898,148.793,148.833,2695300000.0
2006-09-15 22:15:00,148.822,148.879,148.805,148.833,2675600000.0
2006-09-15 22:30:00,148.829,148.865,148.807,148.852,3121999992.0
2006-09-15 22:45:00,148.842,148.93,148.803,148.86,2798500001.0
2006-09-17 23:00:00,148.802,148.802,148.181,148.216,1280000000.0
2006-09-17 23:15:00,148.22,148.324,148.203,148.293,1399600007.0
2006-09-17 23:30:00,148.263,148.484,148.244,148.39,1232799995.0
2006-09-17 23:45:00,148.435,148.446,148.344,148.371,1364000000.0
2006-09-18 00:00:00,148.353,148.542,148.336,148.539,1517799993.0
2006-09-18 00:15:00,148.533,148.739,148.484,148.711,1441199995.0
2006-09-18 00:30:00,148.708,148.987,148.691,148.927,1372799995.0
2006-09-18 00:45:00,148.946,148.973,148.8,148.826,1302700001.0
2006-09-18 01:00:00,148.825,148.927,148.755,148.92,1313299993.0
2006-09-18 01:15:00,148.923,149.025,148.903,149.018,1403500009.0
2006-09-18 01:30:00,149.031,149.042,148.955,148.99,1564700003.0
2006-09-18 01:45:00,149.002,149.213,149.002,149.165,1362100004.0
2006-09-18 02:00:00,149.153,149.19,148.878,149.118,1286500003.0
2006-09-18 02:15:00,149.11,149.18,149.074,149.172,1404199995.0
2006-09-18 02:30:00,149.17,149.245,149.088,149.101,1258099994.0
2006-09-18 02:45:00,149.107,149.145,149.003,149.008,1275099989.0
2006-09-18 03:00:00,149.026,149.069,148.952,149.068,1224899999.0
2006-09-18 03:15:00,149.078,149.102,149.032,149.058,1515099988.0
2006-09-18 03:30:00,149.045,149.048,149.0,149.026,1050400001.0
2006-09-18 03:45:00,149.019,149.105,149.009,149.095,1091000010.0
2006-09-18 04:00:00,149.097,149.142,149.037,149.052,1131500002.0
2006-09-18 04:15:00,149.053,149.109,149.04,149.065,1312900005.0
2006-09-18 04:30:00,149.071,149.121,149.048,149.079,1298600001.0
2006-09-18 04:45:00,149.085,149.102,149.053,149.072,1376099995.0
2006-09-18 05:00:00,149.068,149.123,149.058,149.119,1107999995.0
2006-09-18 05:15:00,149.129,149.132,149.047,149.083,897599999.0
2006-09-18 05:30:00,149.078,149.126,149.066,149.108,1261600002.0
2006-09-18 05:45:00,149.115,149.193,149.094,149.18,1294100001.0
2006-09-18 06:00:00,149.177,149.244,149.177,149.202,1427199999.0
2006-09-18 06:15:00,149.211,149.237,149.176,149.19,1108100000.0
2006-09-18 06:30:00,149.185,149.238,149.173,149.209,1274299996.0
2006-09-18 06:45:00,149.209,149.245,149.203,149.219,1185799998.0
2006-09-18 07:00:00,149.221,149.221,149.158,149.197,1585599997.0
2006-09-18 07:15:00,149.185,149.22,149.153,149.167,1136199998.0
2006-09-18 07:30:00,149.163,149.331,149.133,149.316,1437100007.0
2006-09-18 07:45:00,149.314,149.407,149.31,149.359,1174400000.0
2006-09-18 08:00:00,149.358,149.396,149.315,149.39,1483199991.0
2006-09-18 08:15:00,149.397,149.648,149.397,149.51,1561799993.0
2006-09-18 08:30:00,149.513,149.605,149.472,149.517,1655699997.0
2006-09-18 08:45:00,149.533,149.578,149.514,149.567,1520400003.0
2006-09-18 09:00:00,149.575,149.587,149.457,149.487,1540899999.0
2006-09-18 09:15:00,149.485,149.485,149.393,149.417,1382700001.0
2006-09-18 09:30:00,149.42,149.457,149.33,149.354,1279499996.0
2006-09-18 09:45:00,149.349,149.37,149.31,149.342,1260300003.0
2006-09-18 10:00:00,149.328,149.375,149.303,149.325,1315100003.0
2006-09-18 10:15:00,149.323,149.324,149.218,149.276,1586599992.0
2006-09-18 10:30:00,149.277,149.377,149.263,149.362,1205099996.0
2006-09-18 10:45:00,149.364,149.442,149.337,149.397,1491200003.0
2006-09-18 11:00:00,149.402,149.637,149.389,149.637,1389399999.0
2006-09-18 11:15:00,149.632,149.64,149.503,149.541,1698900000.0
2006-09-18 11:30:00,149.549,149.585,149.503,149.511,1275900003.0
2006-09-18 11:45:00,149.496,149.608,149.482,149.608,1424199990.0
2006-09-18 12:00:00,149.605,149.653,149.541,149.648,1463400001.0
2006-09-18 12:15:00,149.645,149.665,149.518,149.518,1428200000.0
2006-09-18 12:30:00,149.518,149.588,149.474,149.573,1532699991.0
2006-09-18 12:45:00,149.58,149.615,149.48,149.597,1496500005.0
2006-09-18 13:00:00,149.603,149.643,149.571,149.58,1092400004.0
2006-09-18 13:15:00,149.575,149.628,149.516,149.602,1450700000.0
2006-09-18 13:30:00,149.61,149.669,149.585,149.658,1492999997.0
2006-09-18 13:45:00,149.669,149.713,149.625,149.634,1147599998.0
2006-09-18 14:00:00,149.63,149.647,149.44,149.44,1403400000.0
2006-09-18 14:15:00,149.431,149.536,149.403,149.533,1467600005.0
2006-09-18 14:30:00,149.55,149.585,149.497,149.548,1403700004.0
2006-09-18 14:45:00,149.548,149.651,149.539,149.622,1239399994.0
2006-09-18 15:00:00,149.658,149.753,149.604,149.72,1292899992.0
2006-09-18 15:15:00,149.705,149.742,149.649,149.664,1543299991.0
2006-09-18 15:30:00,149.667,149.718,149.644,149.676,1530299997.0
2006-09-18 15:45:00,149.676,149.76,149.658,149.747,1165000001.0
2006-09-18 16:00:00,149.75,149.787,149.692,149.71,1589099995.0
2006-09-18 16:15:00,149.716,149.749,149.669,149.726,1392099995.0
2006-09-18 16:30:00,149.737,149.749,149.631,149.633,1545999997.0
2006-09-18 16:45:00,149.633,149.769,149.622,149.682,1626299995.0
2006-09-18 17:00:00,149.678,149.679,149.48,149.538,1385599999.0
2006-09-18 17:15:00,149.53,149.588,149.486,149.557,1351200003.0
2006-09-18 17:30:00,149.557,149.579,149.505,149.508,1487600001.0
2006-09-18 17:45:00,149.507,149.524,149.439,149.524,1299600002.0
2006-09-18 18:00:00,149.546,149.641,149.546,149.635,19402499954.0
2006-09-18 18:15:00,149.637,149.665,149.599,149.644,15240999979.0
2006-09-18 18:30:00,149.642,149.676,149.609,149.663,11621399994.0
2006-09-18 18:45:00,149.663,149.688,149.611,149.654,9738499983.0
2006-09-18 19:00:00,149.648,149.711,149.648,149.699,7441499985.0
2006-09-18 19:15:00,149.7,149.716,149.663,149.686,8746800006.0
2006-09-18 19:30:00,149.688,149.73,149.666,149.713,8005099989.0
2006-09-18 19:45:00,149.712,149.74,149.683,149.683,6132500003.0
2006-09-18 20:00:00,149.688,149.781,149.677,149.768,6816599999.0
2006-09-18 20:15:00,149.769,149.802,149.754,149.768,7871099983.0
2006-09-18 20:30:00,149.767,149.781,149.723,149.749,11560699981.0
2006-09-18 20:45:00,149.752,149.776,149.673,149.707,11046799948.0
2006-09-18 21:00:00,149.697,149.76,149.679,149.739,8641000000.0
2006-09-18 21:15:00,149.738,149.778,149.718,149.765,8648299979.0
2006-09-18 21:30:00,149.754,149.783,149.734,149.755,3635299996.0
2006-09-18 21:45:00,149.76,149.77,149.71,149.71,2219099990.0
2006-09-18 22:00:00,149.712,149.785,149.678,149.747,2681499985.0
2006-09-18 22:15:00,149.754,149.832,149.754,149.832,2604099995.0
2006-09-18 22:30:00,149.853,149.903,149.853,149.872,3241099990.0
2006-09-18 22:45:00,149.872,149.878,149.817,149.832,2833199993.0
2006-09-18 23:00:00,149.842,149.842,149.803,149.814,1333699999.0
2006-09-18 23:15:00,149.812,149.821,149.745,149.775,1154799999.0
2006-09-18 23:30:00,149.783,149.834,149.783,149.784,1248699991.0
2006-09-18 23:45:00,149.789,149.808,149.765,149.788,1273299995.0
2006-09-19 00:00:00,149.779,149.829,149.779,149.802,1048899998.0
2006-09-19 00:15:00,149.798,149.813,149.786,149.8,1169800001.0
2006-09-19 00:30:00,149.8,149.831,149.737,149.823,1494000007.0
2006-09-19 00:45:00,149.825,149.871,149.793,149.799,1435000004.0
2006-09-19 01:00:00,149.788,149.812,149.743,149.743,1364300000.0
2006-09-19 01:15:00,149.759,149.828,149.728,149.785,1367800001.0
2006-09-19 01:30:00,149.778,149.793,149.719,149.747,1470099996.0
2006-09-19 01:45:00,149.75,149.761,149.7,149.746,1566900004.0
2006-09-19 02:00:00,149.747,149.854,149.731,149.796,1295699999.0
2006-09-19 02:15:00,149.796,149.853,149.782,149.828,1137999998.0
2006-09-19 02:30:00,149.834,149.96,149.825,149.955,1365600001.0
2006-09-19 02:45:00,149.972,150.026,149.935,149.965,1273999994.0
2006-09-19 03:00:00,149.966,149.972,149.905,149.91,1114999998.0
2006-09-19 03:15:00,149.914,149.942,149.869,149.892,1414299996.0
2006-09-19 03:30:00,149.893,149.968,149.893,149.927,758399996.0
2006-09-19 03:45:00,149.931,149.96,149.915,149.932,1084700000.0
2006-09-19 04:00:00,149.935,149.985,149.911,149.985,1151099995.0
2006-09-19 04:15:00,149.974,150.222,149.947,150.19,1438800000.0
2006-09-19 04:30:00,150.198,150.232,150.111,150.232,1521499995.0
2006-09-19 04:45:00,150.226,150.232,150.176,150.185,1131199996.0
2006-09-19 05:00:00,150.183,150.2,150.133,150.139,1270499995.0
2006-09-19 05:15:00,150.148,150.152,150.052,150.093,1198700007.0
2006-09-19 05:30:00,150.081,150.093,150.03,150.063,1043899996.0
2006-09-19 05:45:00,150.06,150.083,150.013,150.014,1067500007.0
2006-09-19 06:00:00,149.992,150.008,149.798,149.799,1311199999.0
2006-09-19 06:15:00,149.804,149.825,149.788,149.811,1011500000.0
2006-09-19 06:30:00,149.808,149.853,149.774,149.814,1238899997.0
2006-09-19 06:45:00,149.814,149.942,149.803,149.914,1593500001.0
2006-09-19 07:00:00,149.915,149.926,149.872,149.913,1555099998.0
2006-09-19 07:15:00,149.906,149.946,149.897,149.94,1051100004.0
2006-09-19 07:30:00,149.942,149.96,149.87,149.873,1525499996.0
2006-09-19 07:45:00,149.871,149.912,149.813,149.912,1375099997.0
2006-09-19 08:00:00,149.912,150.019,149.891,150.019,1422000002.0
2006-09-19 08:15:00,150.025,150.053,149.92,149.925,1151500008.0
2006-09-19 08:30:00,149.915,149.953,149.881,149.93,1314899995.0
2006-09-19 08:45:00,149.922,149.922,149.804,149.864,1561399991.0
2006-09-19 09:00:00,149.855,149.866,149.637,149.673,1376200000.0
2006-09-19 09:15:00,149.664,149.694,149.602,149.684,1593299999.0
2006-09-19 09:30:00,149.685,149.72,149.271,149.437,1168700003.0
2006-09-19 09:45:00,149.42,149.42,149.186,149.22,1205499989.0
2006-09-19 10:00:00,149.216,149.216,149.085,149.187,1141600003.0
2006-09-19 10:15:00,149.187,149.256,149.102,149.209,1547399993.0
2006-09-19 10:30:00,149.202,149.235,149.138,149.147,1439999999.0
2006-09-19 10:45:00,149.175,149.244,149.129,149.213,1281300001.0
2006-09-19 11:00:00,149.19,149.19,149.03,149.103,1335399997.0
2006-09-19 11:15:00,149.114,149.13,149.057,149.063,1577599989.0
2006-09-19 11:30:00,149.063,149.063,148.895,148.895,1536600009.0
2006-09-19 11:45:00,148.899,148.908,148.709,148.723,1655999996.0
2006-09-19 12:00:00,148.715,148.816,148.679,148.791,1519700004.0
2006-09-19 12:15:00,148.795,148.846,148.755,148.776,1071500002.0
2006-09-19 12:30:00,148.775,148.808,148.767,148.783,1269999995.0
2006-09-19 12:45:00,148.786,148.855,148.74,148.835,1407700002.0
2006-09-19 13:00:00,148.833,148.84,148.731,148.826,1378600001.0
2006-09-19 13:15:00,148.829,148.87,148.784,148.857,1344999997.0
2006-09-19 13:30:00,148.854,148.857,148.807,148.824,1293799988.0
2006-09-19 13:45:00,148.831,148.865,148.798,148.847,862900001.0
2006-09-19 14:00:00,148.849,148.852,148.748,148.787,1385500004.0
2006-09-19 14:15:00,148.783,148.791,148.662,148.734,1339000000.0
2006-09-19 14:30:00,148.77,148.866,148.673,148.679,1725899994.0
2006-09-19 14:45:00,148.662,148.854,148.586,148.8,1672199997.0
2006-09-19 15:00:00,148.808,148.978,148.74,148.949,1506600003.0
2006-09-19 15:15:00,148.935,149.031,148.894,148.899,1779399999.0
2006-09-19 15:30:00,148.891,148.984,148.862,148.941,1375499998.0
2006-09-19 15:45:00,148.957,148.994,148.935,148.961,1453500001.0
2006-09-19 16:00:00,148.961,149.017,148.927,148.967,1278300001.0
2006-09-19 16:15:00,148.963,148.967,148.864,148.876,1230700003.0
2006-09-19 16:30:00,148.892,148.915,148.778,148.794,1489299997.0
2006-09-19 16:45:00,148.798,148.85,148.733,148.846,1397299999.0
2006-09-19 17:00:00,148.84,148.944,148.761,148.83,1422500001.0
2006-09-19 17:15:00,148.826,148.895,148.804,148.864,1550400000.0
2006-09-19 17:30:00,148.857,149.108,148.845,149.108,1360699997.0
2006-09-19 17:45:00,149.095,149.129,149.021,149.106,1482899994.0
2006-09-19 18:00:00,149.1,149.174,148.981,149.091,19898699962.0
2006-09-19 18:15:00,149.1,149.109,148.999,149.083,15411699979.0
2006-09-19 18:30:00,149.084,149.099,149.032,149.065,11216699989.0
2006-09-19 18:45:00,149.06,149.078,148.988,149.067,9533399981.0
2006-09-19 19:00:00,149.07,149.127,149.028,149.11,7379499978.0
2006-09-19 19:15:00,149.103,149.166,149.092,149.12,8661399986.0
2006-09-19 19:30:00,149.12,149.204,149.1,149.196,8873199985.0
2006-09-19 19:45:00,149.202,149.216,149.129,149.135,6205799988.0
2006-09-19 20:00:00,149.147,149.154,149.053,149.06,6688200000.0
2006-09-19 20:15:00,149.068,149.099,149.036,149.088,7424899996.0
2006-09-19 20:30:00,149.075,149.094,149.026,149.079,11114399962.0
2006-09-19 20:45:00,149.085,149.112,149.02,149.057,10928999963.0
2006-09-19 21:00:00,149.054,149.096,149.023,149.061,8832199975.0
2006-09-19 21:15:00,149.06,149.105,149.046,149.085,7793599981.0
2006-09-19 21:30:00,149.084,149.108,149.066,149.069,3898299985.0
2006-09-19 21:45:00,149.07,149.093,149.047,149.071,2400799996.0
2006-09-19 22:00:00,149.072,149.098,149.061,149.089,3072999997.0
2006-09-19 22:15:00,149.087,149.104,149.075,149.09,2782299998.0
2006-09-19 22:30:00,149.09,149.212,149.085,149.2,3055899995.0
2006-09-19 22:45:00,149.199,149.314,149.177,149.263,2513299988.0
2006-09-19 23:00:00,149.287,149.292,149.223,149.24,1377099990.0
2006-09-19 23:15:00,149.235,149.252,149.199,149.252,1338400001.0
2006-09-19 23:30:00,149.252,149.252,149.121,149.125,1207200002.0
2006-09-19 23:45:00,149.122,149.129,149.021,149.095,1307900004.0
2006-09-20 00:00:00,149.081,149.12,149.071,149.086,1005600003.0
2006-09-20 00:15:00,149.099,149.132,149.032,149.044,1326499993.0
2006-09-20 00:30:00,149.034,149.056,148.998,149.045,1489199999.0
2006-09-20 00:45:00,149.052,149.099,149.003,149.083,1442199995.0
2006-09-20 01:00:00,149.086,149.13,149.066,149.07,1260399997.0
2006-09-20 01:15:00,149.078,149.083,149.02,149.044,1467500004.0
2006-09-20 01:30:00,149.044,149.049,148.965,149.032,1450399998.0
2006-09-20 01:45:00,149.025,149.025,148.966,149.008,1105699997.0
2006-09-20 02:00:00,149.006,149.031,148.967,149.022,1215099987.0
2006-09-20 02:15:00,149.025,149.091,149.003,149.072,1433199987.0
2006-09-20 02:30:00,149.063,149.094,148.967,148.994,1018699999.0
2006-09-20 02:45:00,148.989,148.993,148.805,148.844,1590600009.0
2006-09-20 03:00:00,148.836,148.856,148.746,148.754,1446799995.0
2006-09-20 03:15:00,148.745,148.751,148.593,148.593,1504600001.0
2006-09-20 03:30:00,148.583,148.692,148.583,148.668,1444499992.0
2006-09-20 03:45:00,148.671,148.704,148.658,148.677,1183900003.0
2006-09-20 04:00:00,148.688,148.747,148.684,148.74,1181099995.0
2006-09-20 04:15:00,148.728,148.767,148.695,148.704,1291400001.0
2006-09-20 04:30:00,148.71,148.764,148.69,148.719,1298899995.0
2006-09-20 04:45:00,148.723,148.761,148.712,148.758,1197199997.0
2006-09-20 05:00:00,148.756,148.78,148.739,148.767,1196699997.0
2006-09-20 05:15:00,148.773,148.787,148.716,148.776,1130999993.0
2006-09-20 05:30:00,148.768,148.781,148.722,148.73,962800000.0
2006-09-20 05:45:00,148.732,148.745,148.698,148.728,1312500000.0
2006-09-20 06:00:00,148.721,148.739,148.655,148.679,1370199998.0
2006-09-20 06:15:00,148.683,148.723,148.644,148.691,1261200004.0
2006-09-20 06:30:00,148.69,148.791,148.686,148.778,1335599993.0
2006-09-20 06:45:00,148.777,148.803,148.658,148.678,1305599992.0
2006-09-20 07:00:00,148.672,148.678,148.542,148.593,1489699996.0
2006-09-20 07:15:00,148.581,148.587,148.524,148.54,1016099995.0
2006-09-20 07:30:00,148.529,148.613,148.488,148.494,1306799996.0
2006-09-20 07:45:00,148.49,148.678,148.49,148.661,1436600001.0
2006-09-20 08:00:00,148.655,148.658,148.517,148.566,919200000.0
2006-09-20 08:15:00,148.562,148.574,148.418,148.564,1592499996.0
2006-09-20 08:30:00,148.555,148.555,148.444,148.531,1673799999.0
2006-09-20 08:45:00,148.527,148.609,148.426,148.437,1685600006.0
2006-09-20 09:00:00,148.423,148.471,148.336,148.38,1386500001.0
2006-09-20 09:15:00,148.392,148.439,148.263,148.43,1773799998.0
2006-09-20 09:30:00,148.431,148.485,148.424,148.451,1094100003.0
2006-09-20 09:45:00,148.462,148.467,148.322,148.435,1402099998.0
2006-09-20 10:00:00,148.425,148.456,148.397,148.415,1342199999.0
2006-09-20 10:15:00,148.413,148.485,148.382,148.452,1592500006.0
2006-09-20 10:30:00,148.453,148.678,148.441,148.67,1434499997.0
2006-09-20 10:45:00,148.67,148.675,148.613,148.613,1375599995.0
2006-09-20 11:00:00,148.626,148.721,148.626,148.694,1572200003.0
2006-09-20 11:15:00,148.696,148.729,148.668,148.675,1591599992.0
2006-09-20 11:30:00,148.678,148.892,148.666,148.844,1648399997.0
2006-09-20 11:45:00,148.846,148.852,148.772,148.817,1532099990.0
2006-09-20 12:00:00,148.812,148.887,148.763,148.791,1382300005.0
2006-09-20 12:15:00,148.785,148.797,148.679,148.724,1262099993.0
2006-09-20 12:30:00,148.725,148.751,148.694,148.712,1449200002.0
2006-09-20 12:45:00,148.719,148.725,148.625,148.664,1524599988.0
2006-09-20 13:00:00,148.672,148.732,148.668,148.696,1245500003.0
2006-09-20 13:15:00,148.695,148.716,148.66,148.678,1097399996.0
2006-09-20 13:30:00,148.683,148.748,148.626,148.637,1274899996.0
2006-09-20 13:45:00,148.639,148.708,148.635,148.684,1020600001.0
2006-09-20 14:00:00,148.685,148.685,148.629,148.671,1383300002.0
2006-09-20 14:15:00,148.67,148.683,148.543,148.561,1469200008.0
2006-09-20 14:30:00,148.55,148.65,148.531,148.65,1487999996.0
2006-09-20 14:45:00,148.652,148.677,148.634,148.658,1471199995.0
2006-09-20 15:00:00,148.678,148.74,148.642,148.643,1656399990.0
2006-09-20 15:15:00,148.618,148.671,148.535,148.573,1359499998.0
2006-09-20 15:30:00,148.567,148.647,148.567,148.613,1254599989.0
2006-09-20 15:45:00,148.615,148.636,148.55,148.565,1198699995.0
2006-09-20 16:00:00,148.58,148.758,148.58,148.719,1296100006.0
2006-09-20 16:15:00,148.718,148.87,148.708,148.861,1383700006.0
2006-09-20 16:30:00,148.884,148.925,148.849,148.86,1656399991.0
2006-09-20 16:45:00,148.872,148.938,148.872,148.9,1276800000.0
2006-09-20 17:00:00,148.906,148.945,148.88,148.902,1359799994.0
2006-09-20 17:15:00,148.901,148.971,148.877,148.968,1094299994.0
2006-09-20 17:30:00,148.961,148.965,148.86,148.921,1626399994.0
2006-09-20 17:45:00,148.921,148.967,148.892,148.957,1127499995.0
2006-09-20 18:00:00,148.964,148.978,148.92,148.946,18779899988.0
2006-09-20 18:15:00,148.953,148.955,148.873,148.895,15918299994.0
2006-09-20 18:30:00,148.892,148.926,148.86,148.918,11947099975.0
2006-09-20 18:45:00,148.911,148.942,148.898,148.936,9403999976.0
2006-09-20 19:00:00,148.934,148.954,148.899,148.911,7492300009.0
2006-09-20 19:15:00,148.905,148.946,148.876,148.932,9129999981.0
2006-09-20 19:30:00,148.937,148.957,148.91,148.95,8656099975.0
2006-09-20 19:45:00,148.95,149.069,148.945,149.047,5926299993.0
2006-09-20 20:00:00,149.054,149.119,148.906,149.039,6924599989.0
2006-09-20 20:15:00,149.03,149.235,148.958,149.01,7443499977.0
2006-09-20 20:30:00,149.005,149.015,148.891,148.955,11189899991.0
2006-09-20 20:45:00,148.966,149.019,148.926,149.018,11175500003.0
2006-09-20 21:00:00,149.017,149.13,148.988,149.114,8400699996.0
2006-09-20 21:15:00,149.115,149.12,149.043,149.046,7914899999.0
2006-09-20 21:30:00,149.04,149.052,148.915,148.921,3919399978.0
2006-09-20 21:45:00,148.92,149.014,148.898,148.99,2400800001.0
2006-09-20 22:00:00,148.98,148.995,148.938,148.983,2579199996.0
2006-09-20 22:15:00,148.986,149.055,148.957,149.039,2908399998.0
2006-09-20 22:30:00,149.037,149.051,148.982,149.029,3698300000.0
2006-09-20 22:45:00,149.029,149.047,148.889,148.889,2353000005.0
2006-09-20 23:00:00,148.915,148.974,148.897,148.956,1267399993.0
2006-09-20 23:15:00,148.963,148.982,148.926,148.959,1008300002.0
2006-09-20 23:30:00,148.975,148.994,148.896,148.896,1390699994.0
2006-09-20 23:45:00,148.894,148.911,148.863,148.906,1484399997.0
2006-09-21 00:00:00,148.88,148.908,148.85,148.903,1395999999.0
2006-09-21 00:15:00,148.903,148.916,148.853,148.898,1664499991.0
2006-09-21 00:30:00,148.898,148.993,148.886,148.988,1366399986.0
2006-09-21 00:45:00,148.978,149.028,148.953,148.988,1412999992.0
2006-09-21 01:00:00,148.99,149.014,148.963,148.996,1568399999.0
2006-09-21 01:15:00,149.007,149.017,148.921,149.017,1337100001.0
2006-09-21 01:30:00,149.017,149.02,148.953,148.955,1410199994.0
2006-09-21 01:45:00,148.952,148.969,148.878,148.904,1237399994.0
2006-09-21 02:00:00,148.91,148.971,148.89,148.939,1332400000.0
2006-09-21 02:15:00,148.95,149.035,148.945,148.989,1558500002.0
2006-09-21 02:30:00,148.99,149.002,148.885,148.958,1116000000.0
2006-09-21 02:45:00,148.948,149.006,148.903,148.953,1423700005.0
2006-09-21 03:00:00,148.962,149.029,148.921,149.006,1369699987.0
2006-09-21 03:15:00,149.007,149.087,149.007,149.087,1400399991.0
2006-09-21 03:30:00,149.081,149.1,149.009,149.029,1178599999.0
2006-09-21 03:45:00,149.031,149.082,149.008,149.072,1226100002.0
2006-09-21 04:00:00,149.071,149.09,149.035,149.048,1095099998.0
2006-09-21 04:15:00,149.043,149.046,148.986,149.031,1222800005.0
2006-09-21 04:30:00,149.035,149.052,148.99,148.993,1327899999.0
2006-09-21 04:45:00,148.99,149.001,148.897,148.937,1030199993.0
2006-09-21 05:00:00,148.943,148.985,148.924,148.939,1396299999.0
2006-09-21 05:15:00,148.942,148.971,148.919,148.957,1314100003.0
2006-09-21 05:30:00,148.955,149.002,148.943,148.951,966999995.0
2006-09-21 05:45:00,148.955,148.982,148.924,148.977,1282800001.0
2006-09-21 06:00:00,148.969,148.986,148.927,148.938,1472299997.0
2006-09-21 06:15:00,148.939,148.985,148.918,148.964,1184599993.0
2006-09-21 06:30:00,148.953,148.99,148.934,148.945,1182700004.0
2006-09-21 06:45:00,148.954,149.012,148.945,149.0,1293799992.0
2006-09-21 07:00:00,149.003,149.068,148.95,149.007,1644200003.0
2006-09-21 07:15:00,149.002,149.025,148.958,148.962,1626100002.0
2006-09-21 07:30:00,148.958,148.98,148.934,148.965,1333000004.0
2006-09-21 07:45:00,148.957,148.983,148.89,148.891,1506900006.0
2006-09-21 08:00:00,148.882,148.925,148.822,148.83,1056499992.0
2006-09-21 08:15:00,148.814,148.814,148.651,148.701,1174499994.0
2006-09-21 08:30:00,148.715,148.788,148.715,148.781,1538199988.0
2006-09-21 08:45:00,148.778,148.799,148.737,148.799,1483399997.0
2006-09-21 09:00:00,148.803,148.849,148.76,148.769,1430999997.0
2006-09-21 09:15:00,148.766,148.838,148.716,148.815,1598999991.0
2006-09-21 09:30:00,148.82,149.044,148.804,148.975,1335800006.0
2006-09-21 09:45:00,148.982,149.151,148.966,149.151,1477199998.0
2006-09-21 10:00:00,149.133,149.139,149.031,149.052,1313599994.0
2006-09-21 10:15:00,149.043,149.087,148.993,149.01,1572399994.0
2006-09-21 10:30:00,149.01,149.012,148.94,149.008,1471199995.0
2006-09-21 10:45:00,149.005,149.047,148.977,148.987,1314799998.0
2006-09-21 11:00:00,148.998,149.018,148.965,149.011,1371900000.0
2006-09-21 11:15:00,148.996,149.002,148.914,148.935,1708900004.0
2006-09-21 11:30:00,148.937,148.992,148.905,148.982,1303699996.0
2006-09-21 11:45:00,148.983,149.001,148.934,148.958,1360599992.0
2006-09-21 12:00:00,148.953,148.977,148.923,148.935,1542599999.0
2006-09-21 12:15:00,148.926,148.936,148.757,148.757,1416899995.0
2006-09-21 12:30:00,148.759,148.899,148.759,148.883,1626200002.0
2006-09-21 12:45:00,148.892,148.893,148.808,148.808,1706499996.0
2006-09-21 13:00:00,148.818,148.847,148.767,148.834,1348999993.0
2006-09-21 13:15:00,148.826,148.833,148.789,148.816,1419099992.0
2006-09-21 13:30:00,148.826,148.836,148.748,148.768,1553499988.0
2006-09-21 13:45:00,148.763,148.88,148.763,148.872,1494899999.0
2006-09-21 14:00:00,148.882,148.889,148.8,148.825,1317699996.0
2006-09-21 14:15:00,148.808,148.826,148.735,148.735,1148399996.0
2006-09-21 14:30:00,148.732,148.78,148.704,148.727,1700699997.0
2006-09-21 14:45:00,148.729,148.74,148.674,148.698,1360400002.0
2006-09-21 15:00:00,148.717,148.739,148.659,148.72,1446399991.0
2006-09-21 15:15:00,148.707,148.782,148.707,148.737,1091999998.0
2006-09-21 15:30:00,148.734,148.793,148.732,148.775,1360300001.0
2006-09-21 15:45:00,148.777,148.786,148.734,148.751,1204799998.0
2006-09-21 16:00:00,148.737,148.784,148.646,148.681,1450399999.0
2006-09-21 16:15:00,148.682,148.688,148.604,148.648,1290499995.0
2006-09-21 16:30:00,148.654,148.694,148.604,148.666,1419100004.0
2006-09-21 16:45:00,148.668,148.668,148.53,148.53,1710800014.0
2006-09-21 17:00:00,148.535,148.612,148.504,148.549,1217499996.0
2006-09-21 17:15:00,148.542,148.582,148.53,148.575,1126399997.0
2006-09-21 17:30:00,148.583,148.63,148.51,148.57,1446799998.0
2006-09-21 17:45:00,148.577,148.626,148.498,148.59,1273100000.0
2006-09-21 18:00:00,148.622,148.998,148.56,148.984,19766799974.0
2006-09-21 18:15:00,148.99,149.091,148.929,149.002,15545699986.0
2006-09-21 18:30:00,148.997,148.999,148.833,148.903,11311199980.0
2006-09-21 18:45:00,148.907,148.926,148.841,148.895,9674799981.0
2006-09-21 19:00:00,148.886,148.906,148.829,148.837,7280399993.0
2006-09-21 19:15:00,148.823,148.93,148.811,148.887,8969699985.0
2006-09-21 19:30:00,148.89,148.961,148.864,148.914,8608399995.0
2006-09-21 19:45:00,148.91,148.958,148.834,148.856,6026399997.0
2006-09-21 20:00:00,148.868,148.883,148.698,148.759,6961799972.0
2006-09-21 20:15:00,148.768,148.823,148.754,148.812,7421299984.0
2006-09-21 20:30:00,148.813,148.866,148.757,148.816,10934700008.0
2006-09-21 20:45:00,148.83,148.857,148.761,148.764,11019099990.0
2006-09-21 21:00:00,148.757,148.815,148.695,148.744,8398999990.0
2006-09-21 21:15:00,148.737,148.774,148.685,148.686,8287299993.0
2006-09-21 21:30:00,148.686,148.82,148.686,148.75,4002999990.0
2006-09-21 21:45:00,148.75,148.792,148.734,148.734,2538200006.0
2006-09-21 22:00:00,148.729,148.755,148.702,148.73,2797199990.0
2006-09-21 22:15:00,148.733,148.749,148.64,148.7,2823099995.0
2006-09-21 22:30:00,148.707,148.72,148.583,148.585,3542299985.0
2006-09-21 22:45:00,148.587,148.722,148.587,148.687,2531399998.0
2006-09-21 23:00:00,148.7,148.7,148.52,148.665,1059200003.0
2006-09-21 23:15:00,148.654,148.694,148.617,148.693,1347199998.0
2006-09-21 23:30:00,148.674,148.712,148.652,148.709,1026000004.0
2006-09-21 23:45:00,148.713,148.775,148.689,148.748,1211499995.0
2006-09-22 00:00:00,148.732,148.745,148.683,148.7,1351300003.0
2006-09-22 00:15:00,148.703,148.716,148.628,148.643,1323099990.0
2006-09-22 00:30:00,148.637,148.697,148.617,148.621,1439000000.0
2006-09-22 00:45:00,148.615,148.73,148.608,148.716,1467899996.0
2006-09-22 01:00:00,148.72,148.746,148.681,148.707,1409100003.0
2006-09-22 01:15:00,148.718,148.723,148.635,148.694,1302399997.0
2006-09-22 01:30:00,148.691,148.77,148.687,148.728,1354599998.0
2006-09-22 01:45:00,148.732,148.789,148.713,148.772,1294199997.0
2006-09-22 02:00:00,148.772,148.833,148.702,148.731,1388900000.0
2006-09-22 02:15:00,148.742,148.746,148.643,148.7,1437599998.0
2006-09-22 02:30:00,148.691,148.691,148.604,148.667,1443700001.0
2006-09-22 02:45:00,148.661,148.769,148.652,148.711,1229500002.0
2006-09-22 03:00:00,148.717,148.81,148.697,148.792,929299995.0
2006-09-22 03:15:00,148.785,148.835,148.765,148.822,1440200001.0
2006-09-22 03:30:00,148.809,148.841,148.786,148.787,1134999992.0
2006-09-22 03:45:00,148.791,148.833,148.787,148.81,861799997.0
2006-09-22 04:00:00,148.81,148.852,148.777,148.852,1359299988.0
2006-09-22 04:15:00,148.847,148.855,148.8,148.811,1200600003.0
2006-09-22 04:30:00,148.815,148.843,148.797,148.836,1033800001.0
2006-09-22 04:45:00,148.829,148.887,148.82,148.864,1145899999.0
2006-09-22 05:00:00,148.861,148.901,148.802,148.88,1399399996.0
2006-09-22 05:15:00,148.889,148.899,148.856,148.866,1075799999.0
2006-09-22 05:30:00,148.879,148.915,148.787,148.903,1128099992.0
2006-09-22 05:45:00,148.893,148.895,148.839,148.885,1227000004.0
2006-09-22 06:00:00,148.874,148.905,148.858,148.892,1226400000.0
2006-09-22 06:15:00,148.891,148.898,148.866,148.888,1118599995.0
2006-09-22 06:30:00,148.88,148.92,148.816,148.889,1123899994.0
2006-09-22 06:45:00,148.896,148.896,148.808,148.81,1238000003.0
2006-09-22 07:00:00,148.813,148.813,148.76,148.797,1405399996.0
2006-09-22 07:15:00,148.801,148.853,148.792,148.82,1201299995.0
2006-09-22 07:30:00,148.82,148.854,148.79,148.84,1256800002.0
2006-09-22 07:45:00,148.831,148.898,148.773,148.885,1121100003.0
2006-09-22 08:00:00,148.889,148.912,148.86,148.906,1234299994.0
2006-09-22 08:15:00,148.911,148.99,148.909,148.96,1527999998.0
2006-09-22 08:30:00,148.955,149.144,148.951,149.115,1309199998.0
2006-09-22 08:45:00,149.105,149.153,149.055,149.128,1772400002.0
2006-09-22 09:00:00,149.117,149.189,149.097,149.14,1408399995.0
2006-09-22 09:15:00,149.139,149.306,149.104,149.255,1475899996.0
2006-09-22 09:30:00,149.252,149.259,149.152,149.152,1395199988.0
2006-09-22 09:45:00,149.144,149.223,149.144,149.22,1172199997.0
2006-09-22 10:00:00,149.227,149.253,149.208,149.232,1370599998.0
2006-09-22 10:15:00,149.23,149.262,149.176,149.222,1659899994.0
2006-09-22 10:30:00,149.227,149.227,149.13,149.19,1412200005.0
2006-09-22 10:45:00,149.212,149.261,149.185,149.192,1203699998.0
2006-09-22 11:00:00,149.201,149.265,149.12,149.136,1402400005.0
2006-09-22 11:15:00,149.122,149.16,149.049,149.114,1406400007.0
2006-09-22 11:30:00,149.113,149.128,149.007,149.036,1393599999.0
2006-09-22 11:45:00,149.042,149.095,149.019,149.08,1537199994.0
2006-09-22 12:00:00,149.077,149.123,149.037,149.051,1448200004.0
2006-09-22 12:15:00,149.06,149.088,149.039,149.04,1691800006.0
2006-09-22 12:30:00,149.04,149.211,149.04,149.211,1599699999.0
2006-09-22 12:45:00,149.208,149.208,149.086,149.09,1289099996.0
2006-09-22 13:00:00,149.098,149.098,148.999,149.008,1555699992.0
2006-09-22 13:15:00,148.997,149.025,148.969,148.969,1321299999.0
2006-09-22 13:30:00,148.953,149.011,148.916,148.984,1389300001.0
2006-09-22 13:45:00,148.988,149.009,148.883,148.902,1350999995.0
2006-09-22 14:00:00,148.913,148.921,148.83,148.866,1591399998.0
2006-09-22 14:15:00,148.872,148.926,148.849,148.886,1406799994.0
2006-09-22 14:30:00,148.883,148.941,148.855,148.927,1579799992.0
2006-09-22 14:45:00,148.921,148.945,148.843,148.843,1315799995.0
2006-09-22 15:00:00,148.859,148.942,148.858,148.9,1408399998.0
2006-09-22 15:15:00,148.879,148.963,148.875,148.925,1616799998.0
2006-09-22 15:30:00,148.914,148.968,148.864,148.87,1700499996.0
2006-09-22 15:45:00,148.87,148.952,148.87,148.952,1372800000.0
2006-09-22 16:00:00,148.965,149.088,148.921,149.069,1433300005.0
2006-09-22 16:15:00,149.082,149.167,149.011,149.031,1450299995.0
2006-09-22 16:30:00,149.039,149.073,148.986,149.06,1454499998.0
2006-09-22 16:45:00,149.057,149.069,148.978,148.986,1465299995.0
2006-09-22 17:00:00,148.979,149.067,148.974,149.054,1236199997.0
2006-09-22 17:15:00,149.053,149.104,148.984,149.001,1306799999.0
2006-09-22 17:30:00,149.005,149.013,148.949,148.96,1351099994.0
2006-09-22 17:45:00,148.961,149.01,148.948,149.0,1393600003.0
2006-09-22 18:00:00,148.994,149.003,148.967,148.976,15172399968.0
2006-09-22 18:15:00,148.974,148.996,148.955,148.992,15277599992.0
2006-09-22 18:30:00,148.997,149.004,148.941,148.976,11362700011.0
2006-09-22 18:45:00,148.967,148.981,148.93,148.962,9942199977.0
2006-09-22 19:00:00,148.955,149.018,148.944,148.995,7248999984.0
2006-09-22 19:15:00,148.982,149.023,148.934,148.961,9054099987.0
2006-09-22 19:30:00,148.955,149.009,148.937,148.982,8856699977.0
2006-09-22 19:45:00,148.98,149.024,148.958,148.974,6384900001.0
2006-09-22 20:00:00,149.013,149.013,148.936,148.978,6728199996.0
2006-09-22 20:15:00,148.982,148.989,148.909,148.978,7579499962.0
2006-09-22 20:30:00,148.977,148.991,148.916,148.922,11427099980.0
2006-09-22 20:45:00,148.922,148.928,148.866,148.89,10815199981.0
2006-09-22 21:00:00,148.895,148.957,148.864,148.948,8547699992.0
2006-09-22 21:15:00,148.95,148.962,148.903,148.906,8972100007.0
2006-09-22 21:30:00,148.902,148.963,148.895,148.957,3932299987.0
2006-09-22 21:45:00,148.958,149.009,148.926,148.998,2464999991.0
2006-09-22 22:00:00,148.984,149.004,148.924,148.968,2674100005.0
2006-09-22 22:15:00,148.967,149.004,148.957,148.993,2727699990.0
2006-09-22 22:30:00,149.007,149.032,148.991,149.022,3189500006.0
2006-09-22 22:45:00,149.022,149.032,148.891,148.891,2788599992.0
2006-09-24 23:00:00,149.081,149.081,148.896,148.908,1431900002.0
2006-09-24 23:15:00,148.91,148.924,148.888,148.912,1320000002.0
2006-09-24 23:30:00,148.925,148.955,148.906,148.938,1376599999.0
2006-09-24 23:45:00,148.936,148.958,148.905,148.929,1356700006.0
2006-09-25 00:00:00,148.923,148.998,148.907,148.977,1273900006.0
2006-09-25 00:15:00,148.991,149.026,148.967,149.006,1205400001.0
2006-09-25 00:30:00,148.97,149.018,148.957,149.014,1524099998.0
2006-09-25 00:45:00,149.018,149.06,148.994,149.035,1376900004.0
2006-09-25 01:00:00,149.038,149.053,148.982,149.005,1458499999.0
2006-09-25 01:15:00,149.007,149.02,148.956,148.969,1387799991.0
2006-09-25 01:30:00,148.981,148.998,148.938,148.97,1385300012.0
2006-09-25 01:45:00,148.999,149.07,148.999,149.06,1318100006.0
2006-09-25 02:00:00,149.053,149.135,149.027,149.122,1275500002.0
2006-09-25 02:15:00,149.124,149.167,149.09,149.1,1319399994.0
2006-09-25 02:30:00,149.096,149.109,149.047,149.07,1347499997.0
2006-09-25 02:45:00,149.083,149.105,149.008,149.029,1176499992.0
2006-09-25 03:00:00,149.03,149.117,148.996,148.997,1441200003.0
2006-09-25 03:15:00,149.02,149.029,148.949,148.991,1340500001.0
2006-09-25 03:30:00,148.986,149.057,148.976,149.01,1073299998.0
2006-09-25 03:45:00,149.007,149.017,148.921,148.941,993700003.0
2006-09-25 04:00:00,148.931,148.98,148.915,148.98,1099899995.0
2006-09-25 04:15:00,148.976,149.01,148.955,148.971,1329699993.0
2006-09-25 04:30:00,148.972,148.99,148.951,148.977,1190099995.0
2006-09-25 04:45:00,148.973,149.012,148.925,148.969,1065199990.0
2006-09-25 05:00:00,148.978,148.979,148.914,148.967,1208599999.0
2006-09-25 05:15:00,148.972,149.001,148.942,148.971,1213999999.0
2006-09-25 05:30:00,148.967,148.988,148.918,148.96,1142800000.0
2006-09-25 05:45:00,148.962,149.015,148.95,149.015,1439000003.0
2006-09-25 06:00:00,149.014,149.056,148.964,149.026,1605300000.0
2006-09-25 06:15:00,149.03,149.088,149.02,149.03,1212200010.0
2006-09-25 06:30:00,149.041,149.062,149.014,149.016,1512799996.0
2006-09-25 06:45:00,149.037,149.062,148.985,149.006,1414900007.0
2006-09-25 07:00:00,149.032,149.032,148.958,148.967,1369200001.0
2006-09-25 07:15:00,148.957,149.044,148.954,149.004,1081200001.0
2006-09-25 07:30:00,148.999,149.025,148.951,148.962,1193399997.0
2006-09-25 07:45:00,148.954,148.992,148.921,148.981,1022299997.0
2006-09-25 08:00:00,148.968,149.023,148.946,148.984,1410299992.0
2006-09-25 08:15:00,148.985,149.033,148.952,149.026,1190899999.0
2006-09-25 08:30:00,149.025,149.028,148.923,148.947,1686800008.0
2006-09-25 08:45:00,148.945,148.958,148.851,148.858,1318299995.0
2006-09-25 09:00:00,148.853,148.856,148.639,148.728,1548099992.0
2006-09-25 09:15:00,148.73,148.738,148.601,148.62,1434899995.0
2006-09-25 09:30:00,148.625,148.628,148.547,148.588,1262699994.0
2006-09-25 09:45:00,148.592,148.706,148.565,148.613,1497099997.0
2006-09-25 10:00:00,148.611,148.789,148.595,148.778,1352699998.0
2006-09-25 10:15:00,148.773,148.794,148.708,148.737,1518200000.0
2006-09-25 10:30:00,148.739,148.826,148.726,148.805,1049900005.0
2006-09-25 10:45:00,148.809,148.828,148.746,148.746,1641199996.0
2006-09-25 11:00:00,148.748,148.775,148.629,148.775,1347799996.0
2006-09-25 11:15:00,148.787,148.876,148.78,148.864,1631300009.0
2006-09-25 11:30:00,148.873,148.94,148.856,148.91,1618099993.0
2006-09-25 11:45:00,148.903,148.951,148.891,148.951,1395499997.0
2006-09-25 12:00:00,148.946,149.008,148.92,148.971,1524499997.0
2006-09-25 12:15:00,148.965,149.058,148.965,149.043,1437399994.0
2006-09-25 12:30:00,149.038,149.056,148.972,148.972,1319499999.0
2006-09-25 12:45:00,148.982,148.982,148.883,148.919,1543699999.0
2006-09-25 13:00:00,148.917,148.939,148.876,148.891,1142599996.0
2006-09-25 13:15:00,148.892,148.91,148.843,148.866,1365299998.0
2006-09-25 13:30:00,148.869,148.898,148.848,148.888,1161899991.0
2006-09-25 13:45:00,148.881,148.927,148.867,148.867,815300000.0
2006-09-25 14:00:00,148.86,148.866,148.747,148.752,1327799996.0
2006-09-25 14:15:00,148.752,148.77,148.646,148.724,1409999996.0
2006-09-25 14:30:00,148.732,148.779,148.732,148.732,1566999994.0
2006-09-25 14:45:00,148.743,148.773,148.707,148.764,1280799999.0
2006-09-25 15:00:00,148.773,148.792,148.733,148.74,1491799996.0
2006-09-25 15:15:00,148.724,148.76,148.706,148.735,1671900006.0
2006-09-25 15:30:00,148.733,148.781,148.703,148.763,1504799995.0
2006-09-25 15:45:00,148.765,148.779,148.686,148.692,1353899996.0
2006-09-25 16:00:00,148.703,148.82,148.544,148.757,1385800002.0
2006-09-25 16:15:00,148.757,148.76,148.55,148.55,1309100005.0
2006-09-25 16:30:00,148.535,148.535,148.391,148.444,1306899994.0
2006-09-25 16:45:00,148.457,148.509,148.387,148.387,1445599996.0
2006-09-25 17:00:00,148.39,148.419,148.339,148.348,1780700000.0
2006-09-25 17:15:00,148.338,148.411,148.319,148.324,1636999995.0
2006-09-25 17:30:00,148.345,148.397,148.329,148.35,1150100006.0
2006-09-25 17:45:00,148.348,148.406,148.292,148.404,1270399995.0
2006-09-25 18:00:00,148.413,148.513,148.4,148.478,18742199980.0
2006-09-25 18:15:00,148.479,148.501,148.444,148.475,16257399961.0
2006-09-25 18:30:00,148.478,148.55,148.461,148.55,12141799978.0
2006-09-25 18:45:00,148.546,148.572,148.514,148.562,9670599977.0
2006-09-25 19:00:00,148.557,148.582,148.514,148.548,7313999993.0
2006-09-25 19:15:00,148.545,148.586,148.521,148.568,8399699982.0
2006-09-25 19:30:00,148.57,148.572,148.499,148.53,8782200000.0
2006-09-25 19:45:00,148.531,148.684,148.531,148.638,6508499994.0
2006-09-25 20:00:00,148.646,148.652,148.531,148.55,7053699989.0
2006-09-25 20:15:00,148.559,148.575,148.504,148.517,7456699984.0
2006-09-25 20:30:00,148.517,148.545,148.497,148.517,11578599976.0
2006-09-25 20:45:00,148.527,148.609,148.506,148.565,10745599981.0
2006-09-25 21:00:00,148.573,148.661,148.573,148.64,8280399971.0
2006-09-25 21:15:00,148.638,148.655,148.575,148.587,8048199987.0
2006-09-25 21:30:00,148.596,148.627,148.59,148.618,3812199992.0
2006-09-25 21:45:00,148.618,148.619,148.575,148.599,2436400008.0
2006-09-25 22:00:00,148.598,148.612,148.57,148.59,2651099995.0
2006-09-25 22:15:00,148.587,148.595,148.509,148.516,2619400001.0
2006-09-25 22:30:00,148.518,148.61,148.513,148.567,3364900001.0
2006-09-25 22:45:00,148.559,148.607,148.549,148.587,2399499990.0
2006-09-25 23:00:00,148.615,148.641,148.584,148.612,1302299995.0
2006-09-25 23:15:00,148.605,148.619,148.555,148.601,1317099992.0
2006-09-25 23:30:00,148.6,148.602,148.531,148.56,1459399999.0
2006-09-25 23:45:00,148.556,148.565,148.531,148.55,1274199999.0
2006-09-26 00:00:00,148.537,148.561,148.525,148.543,1157299996.0
2006-09-26 00:15:00,148.542,148.542,148.437,148.46,1353200002.0
2006-09-26 00:30:00,148.458,148.488,148.421,148.458,1645699995.0
2006-09-26 00:45:00,148.461,148.475,148.409,148.445,1331100000.0
2006-09-26 01:00:00,148.444,148.571,148.431,148.504,1539600002.0
2006-09-26 01:15:00,148.518,148.579,148.5,148.504,1569700003.0
2006-09-26 01:30:00,148.5,148.511,148.377,148.377,1612099991.0
2006-09-26 01:45:00,148.37,148.492,148.351,148.444,1395399996.0
2006-09-26 02:00:00,148.444,148.547,148.435,148.531,1338400001.0
2006-09-26 02:15:00,148.547,148.555,148.47,148.494,1264999996.0
2006-09-26 02:30:00,148.49,148.519,148.465,148.489,1079699993.0
2006-09-26 02:45:00,148.493,148.508,148.4,148.444,1339499998.0
2006-09-26 03:00:00,148.438,148.448,148.326,148.4,1403600000.0
2006-09-26 03:15:00,148.397,148.411,148.32,148.35,1720800005.0
2006-09-26 03:30:00,148.35,148.389,148.33,148.36,1092299993.0
2006-09-26 03:45:00,148.368,148.38,148.273,148.295,1053299997.0
2006-09-26 04:00:00,148.298,148.339,148.293,148.338,1198199998.0
2006-09-26 04:15:00,148.343,148.359,148.261,148.324,1350299996.0
2006-09-26 04:30:00,148.33,148.37,148.31,148.341,1131899998.0
2006-09-26 04:45:00,148.35,148.381,148.339,148.372,1294499996.0
2006-09-26 05:00:00,148.37,148.44,148.363,148.381,1195400002.0
2006-09-26 05:15:00,148.413,148.547,148.388,148.542,1270699996.0
2006-09-26 05:30:00,148.53,148.539,148.471,148.48,887199985.0
2006-09-26 05:45:00,148.478,148.5,148.433,148.46,1440900000.0
2006-09-26 06:00:00,148.45,148.518,148.443,148.509,1368299997.0
2006-09-26 06:15:00,148.516,148.548,148.496,148.534,1356099997.0
2006-09-26 06:30:00,148.528,148.545,148.481,148.482,954799994.0
2006-09-26 06:45:00,148.486,148.488,148.44,148.47,1566900004.0
2006-09-26 07:00:00,148.476,148.548,148.462,148.546,1399899995.0
2006-09-26 07:15:00,148.542,148.574,148.519,148.549,1306699990.0
2006-09-26 07:30:00,148.545,148.565,148.53,148.538,1266999998.0
2006-09-26 07:45:00,148.535,148.637,148.53,148.621,1369100006.0
2006-09-26 08:00:00,148.622,148.623,148.499,148.507,1338999995.0
2006-09-26 08:15:00,148.498,148.539,148.421,148.514,1876300010.0
2006-09-26 08:30:00,148.506,148.527,148.356,148.394,1508099992.0
2006-09-26 08:45:00,148.405,148.452,148.257,148.257,1636299994.0
2006-09-26 09:00:00,148.22,148.225,148.125,148.203,1481100009.0
2006-09-26 09:15:00,148.19,148.24,148.144,148.229,1640199994.0
2006-09-26 09:30:00,148.206,148.239,148.167,148.217,1223699995.0
2006-09-26 09:45:00,148.221,148.314,148.21,148.302,1346700004.0
2006-09-26 10:00:00,148.333,148.449,148.271,148.271,1204699995.0
2006-09-26 10:15:00,148.254,148.308,148.229,148.26,1502899997.0
2006-09-26 10:30:00,148.25,148.315,148.206,148.264,1649099993.0
2006-09-26 10:45:00,148.265,148.277,148.179,148.233,1417499999.0
2006-09-26 11:00:00,148.227,148.228,148.119,148.148,1184599997.0
2006-09-26 11:15:00,148.143,148.175,148.096,148.137,1539599983.0
2006-09-26 11:30:00,148.131,148.131,148.004,148.01,1447100002.0
2006-09-26 11:45:00,148.006,148.008,147.872,147.888,1401499992.0
2006-09-26 12:00:00,147.879,147.907,147.805,147.836,1743799987.0
2006-09-26 12:15:00,147.836,147.904,147.829,147.837,1237399998.0
2006-09-26 12:30:00,147.834,147.932,147.834,147.893,1420600006.0
2006-09-26 12:45:00,147.888,147.888,147.786,147.842,1475999991.0
2006-09-26 13:00:00,147.848,147.891,147.808,147.837,1432799995.0
2006-09-26 13:15:00,147.836,147.87,147.819,147.844,1251500003.0
2006-09-26 13:30:00,147.851,147.875,147.705,147.708,1184799995.0
2006-09-26 13:45:00,147.707,147.803,147.699,147.803,1298800009.0
2006-09-26 14:00:00,147.808,147.906,147.791,147.802,1363399990.0
2006-09-26 14:15:00,147.797,147.862,147.776,147.84,1266400006.0
2006-09-26 14:30:00,147.841,147.891,147.805,147.884,1474000004.0
2006-09-26 14:45:00,147.885,147.895,147.812,147.869,1574900006.0
2006-09-26 15:00:00,147.88,147.888,147.831,147.858,1516300001.0
2006-09-26 15:15:00,147.845,147.932,147.832,147.914,1277999997.0
2006-09-26 15:30:00,147.906,147.988,147.893,147.932,1712300003.0
2006-09-26 15:45:00,147.925,147.964,147.883,147.939,1206399990.0
2006-09-26 16:00:00,147.9,148.065,147.828,148.065,1326599997.0
2006-09-26 16:15:00,148.058,148.183,148.047,148.177,1438800001.0
2006-09-26 16:30:00,148.18,148.342,148.17,148.294,1651800004.0
2006-09-26 16:45:00,148.314,148.389,148.314,148.315,1426799994.0
2006-09-26 17:00:00,148.311,148.416,148.302,148.416,1436300008.0
2006-09-26 17:15:00,148.414,148.467,148.38,148.401,1327299993.0
2006-09-26 17:30:00,148.407,148.44,148.403,148.425,1275299998.0
2006-09-26 17:45:00,148.421,148.611,148.417,148.606,1104999996.0
2006-09-26 18:00:00,148.607,148.747,148.56,148.725,18222800029.0
2006-09-26 18:15:00,148.722,148.722,148.613,148.663,16262999943.0
2006-09-26 18:30:00,148.656,148.674,148.554,148.622,11189899971.0
2006-09-26 18:45:00,148.619,148.721,148.601,148.694,9705199995.0
2006-09-26 19:00:00,148.686,148.718,148.624,148.663,7439199977.0
2006-09-26 19:15:00,148.662,148.685,148.63,148.639,8518000004.0
2006-09-26 19:30:00,148.64,148.661,148.605,148.611,7788999991.0
2006-09-26 19:45:00,148.615,148.642,148.582,148.615,5917799999.0
2006-09-26 20:00:00,148.623,148.661,148.606,148.643,6553900013.0
2006-09-26 20:15:00,148.639,148.704,148.614,148.666,7923300011.0
2006-09-26 20:30:00,148.659,148.704,148.618,148.648,11353199972.0
2006-09-26 20:45:00,148.653,148.668,148.589,148.667,10945599985.0
2006-09-26 21:00:00,148.673,148.673,148.584,148.621,8609699995.0
2006-09-26 21:15:00,148.617,148.688,148.584,148.674,8463299972.0
2006-09-26 21:30:00,148.672,148.687,148.642,148.658,3985799994.0
2006-09-26 21:45:00,148.66,148.695,148.633,148.633,2398399988.0
2006-09-26 22:00:00,148.631,148.663,148.613,148.645,2723200002.0
2006-09-26 22:15:00,148.642,148.642,148.561,148.58,2729099983.0
2006-09-26 22:30:00,148.582,148.597,148.55,148.569,3429099979.0
2006-09-26 22:45:00,148.57,148.6,148.547,148.555,2683099992.0
2006-09-26 23:00:00,148.573,148.573,148.468,148.519,1215000003.0
2006-09-26 23:15:00,148.521,148.567,148.492,148.535,1121299997.0
2006-09-26 23:30:00,148.527,148.527,148.455,148.489,1237999999.0
2006-09-26 23:45:00,148.487,148.528,148.47,148.518,1286100003.0
2006-09-27 00:00:00,148.511,148.577,148.511,148.564,1407399996.0
2006-09-27 00:15:00,148.575,148.588,148.535,148.571,1387299994.0
2006-09-27 00:30:00,148.573,148.624,148.551,148.607,1282699999.0
2006-09-27 00:45:00,148.614,148.638,148.595,148.595,1195300002.0
2006-09-27 01:00:00,148.595,148.603,148.476,148.488,1427999995.0
2006-09-27 01:15:00,148.482,148.526,148.43,148.515,1391899997.0
2006-09-27 01:30:00,148.517,148.567,148.479,148.56,1692600001.0
2006-09-27 01:45:00,148.558,148.612,148.555,148.594,1123899996.0
2006-09-27 02:00:00,148.602,148.619,148.555,148.6,1311899998.0
2006-09-27 02:15:00,148.607,148.611,148.535,148.545,1330600003.0
2006-09-27 02:30:00,148.538,148.609,148.53,148.606,1307800000.0
2006-09-27 02:45:00,148.605,148.609,148.499,148.505,1525899997.0
2006-09-27 03:00:00,148.495,148.519,148.436,148.511,1399800009.0
2006-09-27 03:15:00,148.517,148.524,148.425,148.435,1600999998.0
2006-09-27 03:30:00,148.405,148.461,148.374,148.397,1149500011.0
2006-09-27 03:45:00,148.396,148.49,148.381,148.447,1437000003.0
2006-09-27 04:00:00,148.443,148.478,148.433,148.478,1221700003.0
2006-09-27 04:15:00,148.487,148.549,148.484,148.511,1447900004.0
2006-09-27 04:30:00,148.518,148.529,148.491,148.507,1164599993.0
2006-09-27 04:45:00,148.508,148.525,148.48,148.519,1299299990.0
2006-09-27 05:00:00,148.517,148.562,148.499,148.536,1361000003.0
2006-09-27 05:15:00,148.543,148.576,148.504,148.561,1242099994.0
2006-09-27 05:30:00,148.56,148.588,148.542,148.587,1266700000.0
2006-09-27 05:45:00,148.586,148.608,148.556,148.59,1129999994.0
2006-09-27 06:00:00,148.58,148.635,148.58,148.595,1365799997.0
2006-09-27 06:15:00,148.619,148.692,148.611,148.664,1060199999.0
2006-09-27 06:30:00,148.659,148.673,148.616,148.641,1234799999.0
2006-09-27 06:45:00,148.639,148.639,148.583,148.627,1181300004.0
2006-09-27 07:00:00,148.622,148.622,148.586,148.6,1500600004.0
2006-09-27 07:15:00,148.593,148.616,148.555,148.56,1142900004.0
2006-09-27 07:30:00,148.558,148.563,148.485,148.505,1261100003.0
2006-09-27 07:45:00,148.501,148.525,148.458,148.483,1287699998.0
2006-09-27 08:00:00,148.487,148.507,148.357,148.362,1239399999.0
2006-09-27 08:15:00,148.355,148.423,148.255,148.308,1427299998.0
2006-09-27 08:30:00,148.311,148.388,148.299,148.323,1649699990.0
2006-09-27 08:45:00,148.32,148.388,148.305,148.382,1667800004.0
2006-09-27 09:00:00,148.392,148.452,148.392,148.41,1244200005.0
2006-09-27 09:15:00,148.406,148.418,148.356,148.413,1421200001.0
2006-09-27 09:30:00,148.404,148.441,148.38,148.417,1516000010.0
2006-09-27 09:45:00,148.412,148.702,148.409,148.669,1323900004.0
2006-09-27 10:00:00,148.663,148.769,148.663,148.73,1431400002.0
2006-09-27 10:15:00,148.728,148.734,148.671,148.7,1730800003.0
2006-09-27 10:30:00,148.693,148.709,148.581,148.628,1766400014.0
2006-09-27 10:45:00,148.623,148.627,148.55,148.618,1437599992.0
2006-09-27 11:00:00,148.614,148.7,148.574,148.7,1278099998.0
2006-09-27 11:15:00,148.698,148.923,148.683,148.843,1399799999.0
2006-09-27 11:30:00,148.842,148.879,148.771,148.869,1485599999.0
2006-09-27 11:45:00,148.864,148.902,148.837,148.843,1246799997.0
2006-09-27 12:00:00,148.837,148.858,148.8,148.822,1739499994.0
2006-09-27 12:15:00,148.833,148.976,148.813,148.968,1379299994.0
2006-09-27 12:30:00,148.962,148.984,148.89,148.928,1178600001.0
2006-09-27 12:45:00,148.938,148.949,148.84,148.857,1565500005.0
2006-09-27 13:00:00,148.875,148.904,148.841,148.86,1204599990.0
2006-09-27 13:15:00,148.866,148.918,148.852,148.859,1333200008.0
2006-09-27 13:30:00,148.857,148.962,148.857,148.943,1236599997.0
2006-09-27 13:45:00,148.958,148.966,148.907,148.944,1173699993.0
2006-09-27 14:00:00,148.956,148.965,148.851,148.881,1279099996.0
2006-09-27 14:15:00,148.877,148.897,148.823,148.874,1426500001.0
2006-09-27 14:30:00,148.903,149.009,148.781,148.792,1538799995.0
2006-09-27 14:45:00,148.765,148.892,148.746,148.843,1230599996.0
2006-09-27 15:00:00,148.86,148.952,148.857,148.947,1204600002.0
2006-09-27 15:15:00,148.95,148.988,148.921,148.971,1391099999.0
2006-09-27 15:30:00,148.966,149.074,148.947,149.01,1546800002.0
2006-09-27 15:45:00,149.007,149.144,148.992,149.106,1459199998.0
2006-09-27 16:00:00,149.098,149.204,148.996,149.171,1581199991.0
2006-09-27 16:15:00,149.184,149.203,149.139,149.178,1579100001.0
2006-09-27 16:30:00,149.177,149.213,149.117,149.213,1436000003.0
2006-09-27 16:45:00,149.223,149.248,149.145,149.145,1394000006.0
2006-09-27 17:00:00,149.137,149.165,149.095,149.15,1379699995.0
2006-09-27 17:15:00,149.138,149.163,149.081,149.161,1343699986.0
2006-09-27 17:30:00,149.175,149.208,149.162,149.203,1330399995.0
2006-09-27 17:45:00,149.208,149.252,149.185,149.23,1538799995.0
2006-09-27 18:00:00,149.235,149.37,149.235,149.347,18839699977.0
2006-09-27 18:15:00,149.342,149.378,149.301,149.316,15311399991.0
2006-09-27 18:30:00,149.313,149.322,149.254,149.276,10942699988.0
2006-09-27 18:45:00,149.279,149.342,149.279,149.323,9396899968.0
2006-09-27 19:00:00,149.305,149.356,149.299,149.347,7136200003.0
2006-09-27 19:15:00,149.344,149.355,149.31,149.32,8444499986.0
2006-09-27 19:30:00,149.32,149.341,149.22,149.274,8403800003.0
2006-09-27 19:45:00,149.278,149.281,149.241,149.251,6481200002.0
2006-09-27 20:00:00,149.258,149.275,149.214,149.263,6335700007.0
2006-09-27 20:15:00,149.27,149.338,149.257,149.329,7833700003.0
2006-09-27 20:30:00,149.33,149.338,149.27,149.294,11111299985.0
2006-09-27 20:45:00,149.293,149.307,149.226,149.24,11255600009.0
2006-09-27 21:00:00,149.246,149.257,149.216,149.237,8410699992.0
2006-09-27 21:15:00,149.24,149.254,149.214,149.242,8353999998.0
2006-09-27 21:30:00,149.241,149.264,149.221,149.228,4329599978.0
2006-09-27 21:45:00,149.23,149.245,149.209,149.235,2392999992.0
2006-09-27 22:00:00,149.235,149.257,149.165,149.175,2420199983.0
2006-09-27 22:15:00,149.18,149.192,149.151,149.173,2602600000.0
2006-09-27 22:30:00,149.173,149.242,149.173,149.202,3316699993.0
2006-09-27 22:45:00,149.204,149.23,149.172,149.19,2671300006.0
2006-09-27 23:00:00,149.206,149.208,148.944,149.165,1528500011.0
2006-09-27 23:15:00,149.166,149.205,149.14,149.205,1261599994.0
2006-09-27 23:30:00,149.2,149.2,149.147,149.183,1161200003.0
2006-09-27 23:45:00,149.181,149.195,149.15,149.173,1322199994.0
2006-09-28 00:00:00,149.157,149.181,149.122,149.151,1233300000.0
2006-09-28 00:15:00,149.149,149.161,149.103,149.148,1185800000.0
2006-09-28 00:30:00,149.148,149.148,149.107,149.128,1169799999.0
2006-09-28 00:45:00,149.136,149.234,149.136,149.214,1256199992.0
2006-09-28 01:00:00,149.21,149.257,149.198,149.25,1654499998.0
2006-09-28 01:15:00,149.262,149.271,149.21,149.224,1500999988.0
2006-09-28 01:30:00,149.22,149.314,149.215,149.307,1723600004.0
2006-09-28 01:45:00,149.298,149.372,149.287,149.294,1301099999.0
2006-09-28 02:00:00,149.295,149.336,149.286,149.322,1350999992.0
2006-09-28 02:15:00,149.333,149.421,149.328,149.415,1311099998.0
2006-09-28 02:30:00,149.414,149.42,149.306,149.306,1398900002.0
2006-09-28 02:45:00,149.306,149.402,149.276,149.387,1778799998.0
2006-09-28 03:00:00,149.383,149.396,149.323,149.34,1286000002.0
2006-09-28 03:15:00,149.347,149.366,149.327,149.359,1587899993.0
2006-09-28 03:30:00,149.35,149.402,149.35,149.395,1143100004.0
2006-09-28 03:45:00,149.398,149.453,149.379,149.451,1081799997.0
2006-09-28 04:00:00,149.457,149.477,149.437,149.454,1366400000.0
2006-09-28 04:15:00,149.446,149.478,149.399,149.408,1413000001.0
2006-09-28 04:30:00,149.422,149.439,149.383,149.406,1258100004.0
2006-09-28 04:45:00,149.411,149.438,149.385,149.426,1435800012.0
2006-09-28 05:00:00,149.43,149.458,149.409,149.428,1247700004.0
2006-09-28 05:15:00,149.432,149.452,149.41,149.437,1278199997.0
2006-09-28 05:30:00,149.426,149.475,149.426,149.433,1372400004.0
2006-09-28 05:45:00,149.43,149.472,149.408,149.42,1295700004.0
2006-09-28 06:00:00,149.411,149.426,149.387,149.419,1520099993.0
2006-09-28 06:15:00,149.42,149.437,149.398,149.424,928799993.0
2006-09-28 06:30:00,149.413,149.462,149.391,149.445,1272199995.0
2006-09-28 06:45:00,149.447,149.533,149.43,149.503,1477599985.0
2006-09-28 07:00:00,149.511,149.632,149.509,149.606,1463399992.0
2006-09-28 07:15:00,149.592,149.618,149.572,149.604,1055500002.0
2006-09-28 07:30:00,149.596,149.636,149.584,149.589,1324799990.0
2006-09-28 07:45:00,149.583,149.586,149.52,149.568,1366899994.0
2006-09-28 08:00:00,149.567,149.579,149.496,149.519,1376500002.0
2006-09-28 08:15:00,149.522,149.541,149.47,149.528,1479599990.0
2006-09-28 08:30:00,149.537,149.741,149.537,149.706,1895899991.0
2006-09-28 08:45:00,149.702,149.702,149.575,149.6,1592700003.0
2006-09-28 09:00:00,149.582,149.615,149.498,149.6,1442399998.0
2006-09-28 09:15:00,149.598,149.664,149.552,149.577,1627300000.0
2006-09-28 09:30:00,149.585,149.627,149.546,149.55,1328799999.0
2006-09-28 09:45:00,149.555,149.599,149.534,149.599,1362999994.0
2006-09-28 10:00:00,149.595,149.616,149.549,149.6,1451100001.0
2006-09-28 10:15:00,149.612,149.663,149.585,149.663,1562099998.0
2006-09-28 10:30:00,149.666,149.679,149.622,149.622,1471199995.0
2006-09-28 10:45:00,149.631,149.667,149.592,149.651,1627499996.0
2006-09-28 11:00:00,149.649,149.65,149.27,149.374,1402799995.0
2006-09-28 11:15:00,149.365,149.372,149.224,149.275,1588699999.0
2006-09-28 11:30:00,149.283,149.438,149.283,149.405,1790699998.0
2006-09-28 11:45:00,149.406,149.65,149.402,149.614,1604800000.0
2006-09-28 12:00:00,149.605,149.643,149.558,149.57,1406099999.0
2006-09-28 12:15:00,149.561,149.579,149.504,149.522,1322000008.0
2006-09-28 12:30:00,149.528,149.625,149.524,149.595,1406600000.0
2006-09-28 12:45:00,149.61,149.616,149.483,149.485,1623199998.0
2006-09-28 13:00:00,149.492,149.492,149.432,149.461,1222299992.0
2006-09-28 13:15:00,149.459,149.48,149.426,149.459,1602900003.0
2006-09-28 13:30:00,149.448,149.472,149.409,149.466,1241499988.0
2006-09-28 13:45:00,149.468,149.5,149.405,149.444,1361699998.0
2006-09-28 14:00:00,149.453,149.598,149.426,149.546,1585000001.0
2006-09-28 14:15:00,149.545,149.589,149.422,149.464,1543199996.0
2006-09-28 14:30:00,149.497,149.58,149.414,149.546,1806499989.0
2006-09-28 14:45:00,149.541,149.563,149.496,149.522,1415099999.0
2006-09-28 15:00:00,149.53,149.608,149.528,149.55,1338000000.0
2006-09-28 15:15:00,149.532,149.604,149.522,149.581,1577299999.0
2006-09-28 15:30:00,149.58,149.58,149.498,149.498,1533600002.0
2006-09-28 15:45:00,149.499,149.557,149.455,149.546,1285099995.0
2006-09-28 16:00:00,149.532,149.547,149.474,149.485,1493600003.0
2006-09-28 16:15:00,149.478,149.551,149.469,149.493,1482100005.0
2006-09-28 16:30:00,149.495,149.527,149.477,149.512,1742199999.0
2006-09-28 16:45:00,149.52,149.554,149.481,149.507,1287000001.0
2006-09-28 17:00:00,149.508,149.562,149.5,149.562,1192799995.0
2006-09-28 17:15:00,149.556,149.577,149.545,149.563,1152900002.0
2006-09-28 17:30:00,149.563,149.602,149.547,149.595,1428099995.0
2006-09-28 17:45:00,149.602,149.632,149.579,149.615,992999997.0
2006-09-28 18:00:00,149.614,149.688,149.6,149.673,16725599977.0
2006-09-28 18:15:00,149.67,149.671,149.626,149.657,15918100008.0
2006-09-28 18:30:00,149.653,149.692,149.639,149.67,10680799985.0
2006-09-28 18:45:00,149.667,149.708,149.639,149.67,9697800004.0
2006-09-28 19:00:00,149.665,149.701,149.648,149.688,7948199988.0
2006-09-28 19:15:00,149.695,149.712,149.659,149.677,8642400004.0
2006-09-28 19:30:00,149.683,149.701,149.641,149.677,8192999979.0
2006-09-28 19:45:00,149.678,149.698,149.656,149.694,6118099992.0
2006-09-28 20:00:00,149.704,149.715,149.673,149.699,7023199965.0
2006-09-28 20:15:00,149.705,149.764,149.688,149.71,7595700002.0
2006-09-28 20:30:00,149.707,149.714,149.554,149.622,11289799998.0
2006-09-28 20:45:00,149.631,149.734,149.61,149.734,10777999985.0
2006-09-28 21:00:00,149.74,149.745,149.661,149.71,8619299975.0
2006-09-28 21:15:00,149.706,149.717,149.672,149.685,8741099998.0
2006-09-28 21:30:00,149.682,149.698,149.656,149.659,4460300005.0
2006-09-28 21:45:00,149.661,149.679,149.588,149.6,2389200012.0
2006-09-28 22:00:00,149.6,149.608,149.571,149.59,2718699989.0
2006-09-28 22:15:00,149.589,149.645,149.582,149.635,2537100000.0
2006-09-28 22:30:00,149.64,149.659,149.59,149.612,3623200016.0
2006-09-28 22:45:00,149.609,149.629,149.556,149.605,2395699998.0
2006-09-28 23:00:00,149.609,149.628,149.551,149.575,1364699995.0
2006-09-28 23:15:00,149.565,149.573,149.53,149.567,1054299990.0
2006-09-28 23:30:00,149.568,149.582,149.498,149.503,1294499991.0
2006-09-28 23:45:00,149.501,149.536,149.479,149.493,1580500007.0
2006-09-29 00:00:00,149.484,149.519,149.461,149.49,1302699991.0
2006-09-29 00:15:00,149.495,149.523,149.455,149.512,1249499999.0
2006-09-29 00:30:00,149.508,149.536,149.504,149.535,1248700003.0
2006-09-29 00:45:00,149.539,149.583,149.525,149.575,1161400005.0
2006-09-29 01:00:00,149.571,149.653,149.536,149.637,1334699996.0
2006-09-29 01:15:00,149.647,149.675,149.608,149.636,1162899994.0
2006-09-29 01:30:00,149.639,149.762,149.622,149.74,1501700002.0
2006-09-29 01:45:00,149.733,149.8,149.641,149.646,1340200001.0
2006-09-29 02:00:00,149.637,149.705,149.627,149.683,1324400001.0
2006-09-29 02:15:00,149.69,149.761,149.681,149.733,1283500003.0
2006-09-29 02:30:00,149.725,149.763,149.705,149.71,1056200004.0
2006-09-29 02:45:00,149.719,149.747,149.505,149.513,1606900005.0
2006-09-29 03:00:00,149.495,149.495,149.302,149.453,1082299996.0
2006-09-29 03:15:00,149.456,149.472,149.394,149.44,1474499993.0
2006-09-29 03:30:00,149.433,149.561,149.411,149.55,1526500015.0
2006-09-29 03:45:00,149.559,149.641,149.534,149.625,1049499996.0
2006-09-29 04:00:00,149.626,149.659,149.615,149.633,1022999997.0
2006-09-29 04:15:00,149.627,149.64,149.505,149.59,1178999996.0
2006-09-29 04:30:00,149.597,149.632,149.57,149.632,1084600005.0
2006-09-29 04:45:00,149.629,149.657,149.612,149.64,1029000006.0
2006-09-29 05:00:00,149.64,149.73,149.632,149.688,1134700005.0
2006-09-29 05:15:00,149.683,149.712,149.664,149.707,1363399994.0
2006-09-29 05:30:00,149.695,149.724,149.676,149.682,1100100005.0
2006-09-29 05:45:00,149.678,149.697,149.66,149.688,1214200002.0
2006-09-29 06:00:00,149.679,149.717,149.642,149.717,1192899994.0
2006-09-29 06:15:00,149.72,149.72,149.644,149.658,1173199992.0
2006-09-29 06:30:00,149.671,149.696,149.642,149.672,1689700003.0
2006-09-29 06:45:00,149.676,149.695,149.633,149.663,1331299994.0
2006-09-29 07:00:00,149.665,149.679,149.612,149.65,1673900001.0
2006-09-29 07:15:00,149.645,149.7,149.635,149.672,1264100004.0
2006-09-29 07:30:00,149.668,149.692,149.641,149.678,1211199996.0
2006-09-29 07:45:00,149.675,149.691,149.623,149.665,897700001.0
2006-09-29 08:00:00,149.648,149.671,149.615,149.669,1215700003.0
2006-09-29 08:15:00,149.67,149.699,149.651,149.697,1384099996.0
2006-09-29 08:30:00,149.698,149.704,149.609,149.654,1619299988.0
2006-09-29 08:45:00,149.65,149.703,149.554,149.57,1513499997.0
2006-09-29 09:00:00,149.565,149.625,149.533,149.608,1461399995.0
2006-09-29 09:15:00,149.616,149.64,149.476,149.579,1489899991.0
2006-09-29 09:30:00,149.578,149.605,149.442,149.571,1261800000.0
2006-09-29 09:45:00,149.577,149.597,149.541,149.562,1479900004.0
2006-09-29 10:00:00,149.546,149.554,149.449,149.48,1290699989.0
2006-09-29 10:15:00,149.487,149.566,149.487,149.561,1637199994.0
2006-09-29 10:30:00,149.563,149.623,149.537,149.537,1487299997.0
2006-09-29 10:45:00,149.537,149.646,149.49,149.638,1319300003.0
2006-09-29 11:00:00,149.64,149.64,149.512,149.578,1274299992.0
2006-09-29 11:15:00,149.563,149.608,149.501,149.524,1516699994.0
2006-09-29 11:30:00,149.53,149.615,149.487,149.506,1745099993.0
2006-09-29 11:45:00,149.513,149.539,149.428,149.451,1774999999.0
2006-09-29 12:00:00,149.452,149.518,149.433,149.499,1415599998.0
2006-09-29 12:15:00,149.492,149.497,149.359,149.366,1269200001.0
2006-09-29 12:30:00,149.357,149.364,149.076,149.268,1399400001.0
2006-09-29 12:45:00,149.315,149.467,149.315,149.411,1346899994.0
2006-09-29 13:00:00,149.441,149.466,149.349,149.349,1270300000.0
2006-09-29 13:15:00,149.345,149.36,149.244,149.262,1301699997.0
2006-09-29 13:30:00,149.259,149.259,149.2,149.232,1136900003.0
2006-09-29 13:45:00,149.235,149.308,149.219,149.295,1211300000.0
2006-09-29 14:00:00,149.308,149.377,149.281,149.316,1616999996.0
2006-09-29 14:15:00,149.309,149.368,149.266,149.338,1407799998.0
2006-09-29 14:30:00,149.328,149.415,149.268,149.293,1395700000.0
2006-09-29 14:45:00,149.292,149.358,149.27,149.357,1621199998.0
2006-09-29 15:00:00,149.371,149.385,149.205,149.278,1219799991.0
2006-09-29 15:15:00,149.278,149.383,149.249,149.322,1361299996.0
2006-09-29 15:30:00,149.322,149.38,149.318,149.343,1335599999.0
2006-09-29 15:45:00,149.353,149.535,149.333,149.443,1327199996.0
2006-09-29 16:00:00,149.437,149.511,149.333,149.495,1252799997.0
2006-09-29 16:15:00,149.508,149.523,149.437,149.463,1395500010.0
2006-09-29 16:30:00,149.468,149.64,149.455,149.618,1409399991.0
2006-09-29 16:45:00,149.613,149.648,149.568,149.568,1434199995.0
2006-09-29 17:00:00,149.545,149.677,149.493,149.669,1487199998.0
2006-09-29 17:15:00,149.666,149.811,149.607,149.787,1164199997.0
2006-09-29 17:30:00,149.795,149.805,149.705,149.722,1280999987.0
2006-09-29 17:45:00,149.722,149.748,149.697,149.697,1375799996.0
2006-09-29 18:00:00,149.698,149.831,149.698,149.785,20214499975.0
2006-09-29 18:15:00,149.791,149.865,149.791,149.84,14927799999.0
2006-09-29 18:30:00,149.841,149.845,149.789,149.804,11221399973.0
2006-09-29 18:45:00,149.8,149.815,149.681,149.7,9996899999.0
2006-09-29 19:00:00,149.697,149.74,149.65,149.73,6945100002.0
2006-09-29 19:15:00,149.726,149.774,149.67,149.688,8565399998.0
2006-09-29 19:30:00,149.693,149.739,149.688,149.716,9302999984.0
2006-09-29 19:45:00,149.719,149.827,149.696,149.815,6776499978.0
2006-09-29 20:00:00,149.823,149.831,149.712,149.727,6468399980.0
2006-09-29 20:15:00,149.729,149.779,149.702,149.745,8106999963.0
2006-09-29 20:30:00,149.742,149.762,149.698,149.737,11537600003.0
2006-09-29 20:45:00,149.742,149.773,149.712,149.773,11998199970.0
2006-09-29 21:00:00,149.776,149.776,149.712,149.747,8579999975.0
2006-09-29 21:15:00,149.763,149.806,149.746,149.784,8728799988.0
2006-09-29 21:30:00,149.78,149.813,149.764,149.789,4159499990.0
2006-09-29 21:45:00,149.791,149.812,149.772,149.772,2412600007.0
2006-09-29 22:00:00,149.77,149.803,149.745,149.788,2396399999.0
2006-09-29 22:15:00,149.788,149.802,149.748,149.788,2758200001.0
2006-09-29 22:30:00,149.792,149.794,149.734,149.734,3330699995.0
2006-09-29 22:45:00,149.733,149.739,149.675,149.715,2816899995.0
2006-10-01 23:00:00,149.712,149.871,149.569,149.792,1357099997.0
2006-10-01 23:15:00,149.8,149.8,149.656,149.735,1245999997.0
2006-10-01 23:30:00,149.724,149.764,149.65,149.732,1168499995.0
2006-10-01 23:45:00,149.727,149.801,149.721,149.749,1342899987.0
2006-10-02 00:00:00,149.732,149.785,149.723,149.737,1086400001.0
2006-10-02 00:15:00,149.747,149.748,149.708,149.712,1509499996.0
2006-10-02 00:30:00,149.714,149.728,149.692,149.707,1317999983.0
2006-10-02 00:45:00,149.707,149.713,149.644,149.654,1414600003.0
2006-10-02 01:00:00,149.654,149.697,149.643,149.695,1425600003.0
2006-10-02 01:15:00,149.702,149.716,149.674,149.711,1119899993.0
2006-10-02 01:30:00,149.709,149.715,149.681,149.684,1413300001.0
2006-10-02 01:45:00,149.677,149.69,149.47,149.685,1065599999.0
2006-10-02 02:00:00,149.685,149.873,149.67,149.778,1275099995.0
2006-10-02 02:15:00,149.786,149.794,149.675,149.747,1209699992.0
2006-10-02 02:30:00,149.743,149.769,149.712,149.769,1076899996.0
2006-10-02 02:45:00,149.775,149.818,149.76,149.805,1220100005.0
2006-10-02 03:00:00,149.818,149.822,149.693,149.705,1340300005.0
2006-10-02 03:15:00,149.712,149.872,149.71,149.83,1352499998.0
2006-10-02 03:30:00,149.823,149.933,149.823,149.906,1326500009.0
2006-10-02 03:45:00,149.907,149.937,149.889,149.898,1067800001.0
2006-10-02 04:00:00,149.887,149.888,149.81,149.81,1152799997.0
2006-10-02 04:15:00,149.794,149.794,149.74,149.762,1359299993.0
2006-10-02 04:30:00,149.77,149.811,149.749,149.807,1129900000.0
2006-10-02 04:45:00,149.799,149.812,149.773,149.797,1097399997.0
2006-10-02 05:00:00,149.805,149.832,149.784,149.791,1309500006.0
2006-10-02 05:15:00,149.799,149.827,149.787,149.813,1158499996.0
2006-10-02 05:30:00,149.804,149.823,149.792,149.805,996499993.0
2006-10-02 05:45:00,149.805,149.815,149.765,149.79,1254800004.0
2006-10-02 06:00:00,149.786,149.834,149.775,149.82,1443899998.0
2006-10-02 06:15:00,149.825,149.863,149.796,149.853,1087099997.0
2006-10-02 06:30:00,149.857,149.861,149.795,149.813,1258799997.0
2006-10-02 06:45:00,149.814,149.911,149.81,149.91,1326499998.0
2006-10-02 07:00:00,149.917,149.928,149.895,149.904,1422100003.0
2006-10-02 07:15:00,149.897,149.909,149.877,149.898,1019799997.0
2006-10-02 07:30:00,149.898,149.942,149.889,149.94,1440800006.0
2006-10-02 07:45:00,149.939,149.963,149.899,149.942,1226299999.0
2006-10-02 08:00:00,149.945,149.998,149.919,149.965,1357399998.0
2006-10-02 08:15:00,149.967,149.983,149.901,149.919,1119299995.0
2006-10-02 08:30:00,149.919,149.92,149.855,149.886,1496099993.0
2006-10-02 08:45:00,149.883,149.9,149.841,149.894,1334799995.0
2006-10-02 09:00:00,149.87,149.87,149.764,149.829,1559000002.0
2006-10-02 09:15:00,149.829,149.883,149.803,149.867,1201100002.0
2006-10-02 09:30:00,149.874,149.918,149.847,149.905,1420199995.0
2006-10-02 09:45:00,149.906,149.953,149.852,149.859,1149699996.0
2006-10-02 10:00:00,149.856,149.942,149.836,149.86,1381899996.0
2006-10-02 10:15:00,149.853,149.907,149.832,149.875,1354200000.0
2006-10-02 10:30:00,149.88,149.925,149.781,149.791,1370699999.0
2006-10-02 10:45:00,149.78,149.818,149.734,149.793,1457300001.0
2006-10-02 11:00:00,149.787,149.816,149.759,149.787,1260199994.0
2006-10-02 11:15:00,149.781,149.901,149.768,149.88,1429800004.0
2006-10-02 11:30:00,149.893,149.966,149.861,149.956,1302500001.0
2006-10-02 11:45:00,149.958,150.067,149.942,150.022,1284899994.0
2006-10-02 12:00:00,150.027,150.066,149.967,150.026,1641499995.0
2006-10-02 12:15:00,150.035,150.186,150.032,150.165,1228599996.0
2006-10-02 12:30:00,150.165,150.218,150.142,150.171,1376099995.0
2006-10-02 12:45:00,150.172,150.176,150.072,150.072,1488499998.0
2006-10-02 13:00:00,150.068,150.12,150.067,150.12,1216200001.0
2006-10-02 13:15:00,150.118,150.127,150.018,150.022,1219700001.0
2006-10-02 13:30:00,150.028,150.042,150.015,150.028,1261199997.0
2006-10-02 13:45:00,150.033,150.072,149.966,150.012,1069000000.0
2006-10-02 14:00:00,150.019,150.034,149.924,149.97,1327100005.0
2006-10-02 14:15:00,149.98,150.127,149.973,150.118,1366100008.0
2006-10-02 14:30:00,150.109,150.16,149.987,150.01,1351599996.0
2006-10-02 14:45:00,150.005,150.049,149.893,149.904,1279000001.0
2006-10-02 15:00:00,149.902,149.962,149.842,149.941,1397900012.0
2006-10-02 15:15:00,149.94,150.011,149.887,149.931,1662999996.0
2006-10-02 15:30:00,149.912,150.053,149.891,150.048,1285699999.0
2006-10-02 15:45:00,150.063,150.086,149.969,150.013,1860000002.0
2006-10-02 16:00:00,149.998,150.137,149.985,150.131,1229499999.0
2006-10-02 16:15:00,150.137,150.137,150.038,150.097,1446500004.0
2006-10-02 16:30:00,150.096,150.119,149.985,150.0,1495099999.0
2006-10-02 16:45:00,150.01,150.082,149.983,150.012,1304799998.0
2006-10-02 17:00:00,150.014,150.03,149.925,149.965,1583699999.0
2006-10-02 17:15:00,149.955,149.96,149.868,149.88,1531599996.0
2006-10-02 17:30:00,149.887,149.944,149.887,149.929,1282099995.0
2006-10-02 17:45:00,149.923,150.025,149.9,150.01,1201000001.0
2006-10-02 18:00:00,150.032,150.055,149.973,150.015,19549799977.0
2006-10-02 18:15:00,150.005,150.013,149.884,149.903,15230399987.0
2006-10-02 18:30:00,149.905,149.953,149.892,149.935,11135399963.0
2006-10-02 18:45:00,149.934,149.973,149.875,149.908,9996300008.0
2006-10-02 19:00:00,149.906,149.921,149.87,149.912,7628999989.0
2006-10-02 19:15:00,149.904,149.925,149.865,149.887,8796599987.0
2006-10-02 19:30:00,149.891,149.955,149.887,149.94,8308999992.0
2006-10-02 19:45:00,149.943,149.986,149.936,149.938,6362399986.0
2006-10-02 20:00:00,149.949,149.987,149.885,149.891,6874800005.0
2006-10-02 20:15:00,149.899,149.907,149.838,149.892,7714399995.0
2006-10-02 20:30:00,149.888,149.92,149.853,149.887,11646499986.0
2006-10-02 20:45:00,149.89,149.9,149.825,149.825,10822899999.0
2006-10-02 21:00:00,149.824,149.891,149.824,149.878,9073900000.0
2006-10-02 21:15:00,149.879,149.92,149.832,149.864,8728500004.0
2006-10-02 21:30:00,149.859,149.884,149.798,149.869,4229399990.0
2006-10-02 21:45:00,149.871,149.905,149.869,149.89,2285200000.0
2006-10-02 22:00:00,149.891,149.908,149.875,149.898,2998699989.0
2006-10-02 22:15:00,149.9,149.911,149.822,149.865,2557199982.0
2006-10-02 22:30:00,149.865,149.868,149.82,149.834,3309699981.0
2006-10-02 22:45:00,149.837,149.858,149.808,149.816,2491499995.0
2006-10-02 23:00:00,149.819,149.867,149.796,149.858,1028799994.0
2006-10-02 23:15:00,149.852,149.946,149.852,149.93,1138799998.0
2006-10-02 23:30:00,149.923,149.962,149.907,149.952,1544899991.0
2006-10-02 23:45:00,149.95,149.965,149.911,149.951,1262199999.0
2006-10-03 00:00:00,149.928,149.941,149.868,149.873,999699997.0
2006-10-03 00:15:00,149.875,149.893,149.837,149.85,1353700003.0
2006-10-03 00:30:00,149.85,149.859,149.825,149.85,1195399999.0
2006-10-03 00:45:00,149.852,149.913,149.852,149.885,1362299994.0
2006-10-03 01:00:00,149.895,149.907,149.876,149.876,1369799995.0
2006-10-03 01:15:00,149.88,149.923,149.824,149.893,1323699999.0
2006-10-03 01:30:00,149.891,149.925,149.861,149.908,1574999999.0
2006-10-03 01:45:00,149.892,149.912,149.841,149.882,1401499997.0
2006-10-03 02:00:00,149.885,149.922,149.861,149.9,944200001.0
2006-10-03 02:15:00,149.913,149.976,149.913,149.967,1393699997.0
2006-10-03 02:30:00,149.96,149.965,149.82,149.904,1205100001.0
2006-10-03 02:45:00,149.914,149.963,149.892,149.943,1011199997.0
2006-10-03 03:00:00,149.936,149.945,149.9,149.917,972600002.0
2006-10-03 03:15:00,149.92,149.932,149.894,149.9,1395799997.0
2006-10-03 03:30:00,149.896,149.93,149.895,149.92,1054399989.0
2006-10-03 03:45:00,149.92,150.014,149.915,150.012,832400001.0
2006-10-03 04:00:00,150.004,150.004,149.933,149.955,1015499998.0
2006-10-03 04:15:00,149.943,149.979,149.933,149.941,1216199991.0
2006-10-03 04:30:00,149.945,149.957,149.922,149.945,1496499996.0
2006-10-03 04:45:00,149.941,149.957,149.906,149.931,1251699999.0
2006-10-03 05:00:00,149.933,149.972,149.917,149.962,1266899990.0
2006-10-03 05:15:00,149.969,150.043,149.961,150.035,1146299994.0
2006-10-03 05:30:00,150.025,150.035,149.969,149.981,1013900004.0
2006-10-03 05:45:00,149.98,149.994,149.96,149.971,1304999991.0
2006-10-03 06:00:00,149.963,149.995,149.959,149.968,1300600005.0
2006-10-03 06:15:00,149.981,149.989,149.957,149.976,1282200001.0
2006-10-03 06:30:00,149.976,149.995,149.962,149.985,1064199993.0
2006-10-03 06:45:00,149.985,150.003,149.958,149.999,1141499997.0
2006-10-03 07:00:00,150.005,150.005,149.968,149.99,1498499993.0
2006-10-03 07:15:00,149.984,150.024,149.983,150.02,1351300003.0
2006-10-03 07:30:00,150.016,150.021,149.973,149.995,1451899995.0
2006-10-03 07:45:00,149.998,150.088,149.998,150.085,1190700004.0
2006-10-03 08:00:00,150.082,150.088,150.01,150.043,1541199993.0
2006-10-03 08:15:00,150.044,150.056,150.005,150.044,1196300009.0
2006-10-03 08:30:00,150.047,150.103,150.033,150.073,1508100001.0
2006-10-03 08:45:00,150.078,150.087,149.977,150.012,1763600006.0
2006-10-03 09:00:00,149.998,150.001,149.961,149.963,1343900002.0
2006-10-03 09:15:00,149.95,149.95,149.801,149.827,1285199996.0
2006-10-03 09:30:00,149.828,149.859,149.647,149.655,1332099995.0
2006-10-03 09:45:00,149.653,149.74,149.608,149.721,1255299997.0
2006-10-03 10:00:00,149.718,149.727,149.583,149.615,1350299996.0
2006-10-03 10:15:00,149.596,149.7,149.579,149.695,1327800003.0
2006-10-03 10:30:00,149.702,149.754,149.65,149.745,1523200005.0
2006-10-03 10:45:00,149.734,149.753,149.695,149.721,1295499996.0
2006-10-03 11:00:00,149.72,149.956,149.694,149.895,1459900003.0
2006-10-03 11:15:00,149.877,149.936,149.809,149.932,1363700005.0
2006-10-03 11:30:00,149.942,150.196,149.934,150.085,1148299997.0
2006-10-03 11:45:00,150.078,150.102,150.012,150.07,1542200003.0
2006-10-03 12:00:00,150.055,150.127,150.049,150.06,1438299996.0
2006-10-03 12:15:00,150.056,150.08,149.989,150.005,1403299998.0
2006-10-03 12:30:00,150.006,150.065,149.983,150.051,1167399994.0
2006-10-03 12:45:00,150.06,150.06,149.94,149.942,1487799991.0
2006-10-03 13:00:00,149.97,150.083,149.945,150.03,1068900000.0
2006-10-03 13:15:00,150.037,150.06,149.86,149.884,1159199997.0
2006-10-03 13:30:00,149.887,149.894,149.835,149.853,1286300001.0
2006-10-03 13:45:00,149.857,149.873,149.801,149.801,1302500000.0
2006-10-03 14:00:00,149.804,149.886,149.798,149.843,1728399988.0
2006-10-03 14:15:00,149.839,149.987,149.839,149.932,1366000001.0
2006-10-03 14:30:00,149.931,149.972,149.911,149.972,1332799999.0
2006-10-03 14:45:00,149.972,149.978,149.88,149.901,1604099986.0
2006-10-03 15:00:00,149.918,149.955,149.903,149.949,1407900001.0
2006-10-03 15:15:00,149.94,149.998,149.935,149.975,1355800003.0
2006-10-03 15:30:00,149.967,149.974,149.915,149.935,1446699997.0
2006-10-03 15:45:00,149.931,149.958,149.926,149.935,1246900001.0
2006-10-03 16:00:00,149.933,149.944,149.882,149.916,1318199999.0
2006-10-03 16:15:00,149.918,149.98,149.891,149.955,1274699998.0
2006-10-03 16:30:00,149.955,150.103,149.938,150.078,1550500001.0
2006-10-03 16:45:00,150.085,150.15,150.058,150.15,1263999997.0
2006-10-03 17:00:00,150.164,150.169,150.089,150.136,1566400011.0
2006-10-03 17:15:00,150.129,150.15,149.982,149.982,1485599998.0
2006-10-03 17:30:00,149.968,149.992,149.943,149.983,1064000000.0
2006-10-03 17:45:00,149.995,150.01,149.947,149.961,1230500003.0
2006-10-03 18:00:00,149.958,149.999,149.946,149.985,16828899983.0
2006-10-03 18:15:00,149.988,150.006,149.945,149.971,16036199967.0
2006-10-03 18:30:00,149.968,149.986,149.935,149.953,11291499990.0
2006-10-03 18:45:00,149.935,150.047,149.935,150.039,9462300000.0
2006-10-03 19:00:00,150.031,150.049,149.97,149.995,7343400012.0
2006-10-03 19:15:00,149.983,150.011,149.963,150.002,9205800007.0
2006-10-03 19:30:00,150.005,150.057,149.981,150.03,8288599979.0
2006-10-03 19:45:00,150.042,150.069,150.026,150.049,6337599980.0
2006-10-03 20:00:00,150.053,150.073,150.033,150.062,6866000000.0
2006-10-03 20:15:00,150.067,150.101,150.043,150.06,7780999982.0
2006-10-03 20:30:00,150.059,150.073,150.02,150.052,11215999998.0
2006-10-03 20:45:00,150.055,150.076,150.011,150.06,10855999964.0
2006-10-03 21:00:00,150.057,150.116,150.057,150.107,8449900010.0
2006-10-03 21:15:00,150.111,150.122,150.085,150.095,8301699993.0
2006-10-03 21:30:00,150.092,150.112,150.048,150.059,4272499982.0
2006-10-03 21:45:00,150.06,150.078,150.02,150.06,2564899993.0
2006-10-03 22:00:00,150.06,150.075,150.039,150.058,2828500002.0
2006-10-03 22:15:00,150.062,150.077,150.03,150.05,2752999992.0
2006-10-03 22:30:00,150.047,150.108,150.03,150.089,3465099990.0
2006-10-03 22:45:00,150.088,150.125,150.08,150.095,2967599992.0
2006-10-03 23:00:00,150.061,150.123,149.91,150.105,1077199995.0
2006-10-03 23:15:00,150.11,150.121,150.065,150.092,1304500000.0
2006-10-03 23:30:00,150.098,150.145,150.076,150.136,985600002.0
2006-10-03 23:45:00,150.135,150.154,150.106,150.154,1196599998.0
2006-10-04 00:00:00,150.142,150.168,150.12,150.16,1382199996.0
2006-10-04 00:15:00,150.164,150.369,150.146,150.361,1385200001.0
2006-10-04 00:30:00,150.367,150.43,150.345,150.388,1773500000.0
2006-10-04 00:45:00,150.39,150.391,150.316,150.342,1620399996.0
2006-10-04 01:00:00,150.342,150.361,150.271,150.325,1355400008.0
2006-10-04 01:15:00,150.322,150.349,150.299,150.329,1289199991.0
2006-10-04 01:30:00,150.329,150.351,150.235,150.29,1548500000.0
2006-10-04 01:45:00,150.296,150.325,150.252,150.269,1137099998.0
2006-10-04 02:00:00,150.265,150.285,150.231,150.243,1170400000.0
2006-10-04 02:15:00,150.252,150.265,150.2,150.23,1214799999.0
2006-10-04 02:30:00,150.238,150.31,150.238,150.308,1153200001.0
2006-10-04 02:45:00,150.318,150.318,150.157,150.158,1337299996.0
2006-10-04 03:00:00,150.157,150.157,150.073,150.082,942999996.0
2006-10-04 03:15:00,150.097,150.136,150.076,150.122,1357800005.0
2006-10-04 03:30:00,150.108,150.133,150.046,150.052,1192300003.0
2006-10-04 03:45:00,150.048,150.079,150.008,150.03,1429799995.0
2006-10-04 04:00:00,150.028,150.055,150.005,150.042,1079900001.0
2006-10-04 04:15:00,150.05,150.06,150.011,150.042,1322999992.0
2006-10-04 04:30:00,150.058,150.092,150.051,150.072,1114999997.0
2006-10-04 04:45:00,150.076,150.106,150.051,150.1,1020999999.0
2006-10-04 05:00:00,150.105,150.135,150.068,150.109,1093499992.0
2006-10-04 05:15:00,150.113,150.149,150.099,150.13,1309000004.0
2006-10-04 05:30:00,150.128,150.171,150.128,150.159,1089199994.0
2006-10-04 05:45:00,150.163,150.202,150.125,150.172,1359399998.0
2006-10-04 06:00:00,150.165,150.212,150.165,150.184,1328199995.0
2006-10-04 06:15:00,150.187,150.199,150.108,150.14,1343899998.0
2006-10-04 06:30:00,150.136,150.144,150.08,150.112,1209100008.0
2006-10-04 06:45:00,150.098,150.146,150.057,150.129,1163999993.0
2006-10-04 07:00:00,150.135,150.227,150.121,150.225,1595499996.0
2006-10-04 07:15:00,150.225,150.236,150.142,150.161,1346299992.0
2006-10-04 07:30:00,150.168,150.181,150.098,150.142,1215600004.0
2006-10-04 07:45:00,150.133,150.176,150.11,150.13,1007999993.0
2006-10-04 08:00:00,150.137,150.223,150.135,150.184,1273899996.0
2006-10-04 08:15:00,150.178,150.238,150.178,150.221,1376899998.0
2006-10-04 08:30:00,150.223,150.236,150.182,150.204,1308499995.0
2006-10-04 08:45:00,150.203,150.222,150.095,150.146,1544799990.0
2006-10-04 09:00:00,150.133,150.172,150.128,150.159,1243299992.0
2006-10-04 09:15:00,150.164,150.17,150.086,150.098,1340800001.0
2006-10-04 09:30:00,150.103,150.105,150.026,150.026,1350600006.0
2006-10-04 09:45:00,150.032,150.064,149.973,150.038,1300100004.0
2006-10-04 10:00:00,150.032,150.056,149.994,150.005,1413400000.0
2006-10-04 10:15:00,150.01,150.045,149.986,150.031,1480599998.0
2006-10-04 10:30:00,150.032,150.055,149.951,149.999,1290299991.0
2006-10-04 10:45:00,149.991,150.001,149.923,149.931,1255099989.0
2006-10-04 11:00:00,149.947,149.986,149.922,149.962,1278099990.0
2006-10-04 11:15:00,149.959,149.977,149.887,149.914,1295299994.0
2006-10-04 11:30:00,149.913,149.922,149.766,149.852,1819599999.0
2006-10-04 11:45:00,149.857,149.88,149.811,149.829,1328399994.0
2006-10-04 12:00:00,149.834,149.896,149.833,149.868,1549899997.0
2006-10-04 12:15:00,149.866,149.876,149.74,149.744,1474899994.0
2006-10-04 12:30:00,149.735,149.751,149.687,149.7,1415700004.0
2006-10-04 12:45:00,149.7,149.772,149.646,149.711,1238400000.0
2006-10-04 13:00:00,149.703,149.74,149.679,149.728,1512899992.0
2006-10-04 13:15:00,149.73,149.903,149.708,149.895,1176899993.0
2006-10-04 13:30:00,149.886,149.89,149.789,149.792,1213000001.0
2006-10-04 13:45:00,149.788,149.84,149.756,149.812,1223299997.0
2006-10-04 14:00:00,149.816,149.816,149.698,149.785,1448699998.0
2006-10-04 14:15:00,149.799,149.799,149.707,149.708,1176300007.0
2006-10-04 14:30:00,149.701,149.759,149.672,149.743,1506099991.0
2006-10-04 14:45:00,149.752,149.774,149.715,149.763,1340500001.0
2006-10-04 15:00:00,149.77,149.779,149.708,149.73,1508700007.0
2006-10-04 15:15:00,149.711,149.766,149.71,149.728,1605900004.0
2006-10-04 15:30:00,149.719,149.755,149.712,149.726,1364500004.0
2006-10-04 15:45:00,149.728,149.753,149.678,149.728,1372600002.0
2006-10-04 16:00:00,149.74,149.754,149.586,149.598,1595299994.0
2006-10-04 16:15:00,149.603,149.614,149.465,149.575,1161399999.0
2006-10-04 16:30:00,149.575,149.672,149.555,149.657,1550499990.0
2006-10-04 16:45:00,149.678,149.744,149.665,149.712,1361300000.0
2006-10-04 17:00:00,149.723,149.754,149.692,149.751,1607899997.0
2006-10-04 17:15:00,149.752,149.795,149.708,149.775,1394300003.0
2006-10-04 17:30:00,149.771,149.776,149.703,149.717,1195399996.0
2006-10-04 17:45:00,149.702,149.762,149.697,149.73,1175600000.0
2006-10-04 18:00:00,149.733,149.753,149.675,149.739,19295699963.0
2006-10-04 18:15:00,149.744,149.762,149.704,149.735,16053799997.0
2006-10-04 18:30:00,149.73,149.877,149.724,149.843,11461499960.0
2006-10-04 18:45:00,149.843,149.864,149.773,149.831,9430999960.0
2006-10-04 19:00:00,149.827,149.894,149.817,149.85,7249699986.0
2006-10-04 19:15:00,149.846,149.872,149.779,149.802,8651599985.0
2006-10-04 19:30:00,149.81,149.833,149.781,149.79,8243999973.0
2006-10-04 19:45:00,149.791,149.805,149.773,149.796,5922199996.0
2006-10-04 20:00:00,149.8,149.849,149.778,149.832,6925599985.0
2006-10-04 20:15:00,149.832,149.838,149.804,149.832,7487500004.0
2006-10-04 20:30:00,149.829,149.844,149.776,149.835,10909999976.0
2006-10-04 20:45:00,149.847,149.921,149.816,149.905,11169199966.0
2006-10-04 21:00:00,149.903,149.909,149.818,149.855,9007200005.0
2006-10-04 21:15:00,149.86,149.928,149.848,149.903,8154199991.0
2006-10-04 21:30:00,149.902,149.928,149.859,149.861,3960000007.0
2006-10-04 21:45:00,149.862,149.873,149.834,149.843,2407399996.0
2006-10-04 22:00:00,149.847,149.874,149.812,149.868,2718199991.0
2006-10-04 22:15:00,149.873,149.891,149.826,149.881,2658200003.0
2006-10-04 22:30:00,149.875,149.914,149.851,149.89,3199199989.0
2006-10-04 22:45:00,149.892,149.925,149.862,149.885,2559499992.0
2006-10-04 23:00:00,149.874,149.906,149.795,149.799,1258399995.0
2006-10-04 23:15:00,149.792,149.813,149.733,149.812,1326200002.0
2006-10-04 23:30:00,149.813,149.82,149.744,149.78,1251799995.0
2006-10-04 23:45:00,149.783,149.824,149.761,149.793,1100799996.0
2006-10-05 00:00:00,149.783,149.798,149.734,149.767,1182700005.0
2006-10-05 00:15:00,149.774,149.819,149.755,149.808,1276999999.0
2006-10-05 00:30:00,149.808,149.813,149.725,149.749,1361600002.0
2006-10-05 00:45:00,149.756,149.795,149.741,149.744,1661399995.0
2006-10-05 01:00:00,149.749,149.789,149.697,149.765,1508399988.0
2006-10-05 01:15:00,149.772,149.815,149.741,149.813,1652700011.0
2006-10-05 01:30:00,149.805,149.805,149.725,149.765,1643599993.0
2006-10-05 01:45:00,149.77,149.803,149.748,149.791,1269899993.0
2006-10-05 02:00:00,149.793,149.796,149.548,149.551,1470699994.0
2006-10-05 02:15:00,149.562,149.571,149.433,149.44,1475300004.0
2006-10-05 02:30:00,149.444,149.527,149.441,149.511,1287000003.0
2006-10-05 02:45:00,149.511,149.52,149.429,149.443,1111199993.0
2006-10-05 03:00:00,149.451,149.503,149.427,149.494,1168300003.0
2006-10-05 03:15:00,149.488,149.496,149.422,149.461,1036500006.0
2006-10-05 03:30:00,149.458,149.618,149.457,149.464,1061300002.0
2006-10-05 03:45:00,149.452,149.453,149.284,149.377,1323400006.0
2006-10-05 04:00:00,149.377,149.42,149.377,149.418,1087900001.0
2006-10-05 04:15:00,149.417,149.434,149.359,149.416,1006299997.0
2006-10-05 04:30:00,149.419,149.469,149.395,149.413,1093099997.0
2006-10-05 04:45:00,149.407,149.46,149.393,149.457,1061899997.0
2006-10-05 05:00:00,149.457,149.461,149.43,149.443,1233600001.0
2006-10-05 05:15:00,149.444,149.46,149.42,149.455,1306699998.0
2006-10-05 05:30:00,149.448,149.453,149.427,149.442,896599994.0
2006-10-05 05:45:00,149.438,149.479,149.431,149.451,1115699995.0
2006-10-05 06:00:00,149.449,149.474,149.445,149.461,1361099998.0
2006-10-05 06:15:00,149.462,149.513,149.444,149.502,1114100007.0
2006-10-05 06:30:00,149.494,149.504,149.439,149.493,846799997.0
2006-10-05 06:45:00,149.498,149.533,149.438,149.467,1510300000.0
2006-10-05 07:00:00,149.463,149.481,149.422,149.429,1535799999.0
2006-10-05 07:15:00,149.422,149.434,149.329,149.35,1137799998.0
2006-10-05 07:30:00,149.353,149.386,149.319,149.365,1174399995.0
2006-10-05 07:45:00,149.367,149.38,149.263,149.358,1111999997.0
2006-10-05 08:00:00,149.343,149.455,149.329,149.451,1057100006.0
2006-10-05 08:15:00,149.448,149.492,149.408,149.491,1424599997.0
2006-10-05 08:30:00,149.478,149.526,149.47,149.508,1551399983.0
2006-10-05 08:45:00,149.508,149.554,149.481,149.552,1591399991.0
2006-10-05 09:00:00,149.552,149.659,149.532,149.59,1115200000.0
2006-10-05 09:15:00,149.598,149.605,149.472,149.522,979899999.0
2006-10-05 09:30:00,149.525,149.595,149.516,149.545,1172100003.0
2006-10-05 09:45:00,149.555,149.592,149.535,149.592,1438399999.0
2006-10-05 10:00:00,149.579,149.601,149.546,149.568,1423599995.0
2006-10-05 10:15:00,149.57,149.58,149.503,149.542,1542800002.0
2006-10-05 10:30:00,149.541,149.542,149.503,149.522,1190999997.0
2006-10-05 10:45:00,149.522,149.56,149.502,149.545,1564100002.0
2006-10-05 11:00:00,149.541,149.571,149.515,149.571,1300099998.0
2006-10-05 11:15:00,149.567,149.574,149.463,149.525,1576300005.0
2006-10-05 11:30:00,149.531,149.56,149.487,149.503,1466499999.0
2006-10-05 11:45:00,149.491,149.491,149.404,149.453,1381299989.0
2006-10-05 12:00:00,149.445,149.456,149.388,149.448,1424099990.0
2006-10-05 12:15:00,149.449,149.517,149.449,149.483,1402899993.0
2006-10-05 12:30:00,149.485,149.513,149.443,149.455,1478099991.0
2006-10-05 12:45:00,149.468,149.512,149.405,149.473,1512100004.0
2006-10-05 13:00:00,149.495,149.601,149.459,149.562,1180400002.0
2006-10-05 13:15:00,149.556,149.561,149.447,149.452,1215799996.0
2006-10-05 13:30:00,149.457,149.492,149.455,149.469,1302799994.0
2006-10-05 13:45:00,149.474,149.475,149.423,149.455,1359700002.0
2006-10-05 14:00:00,149.461,149.53,149.434,149.434,1216599996.0
2006-10-05 14:15:00,149.427,149.442,149.368,149.425,1195499999.0
2006-10-05 14:30:00,149.415,149.478,149.344,149.372,1418799996.0
2006-10-05 14:45:00,149.382,149.382,149.134,149.149,1483299998.0
2006-10-05 15:00:00,149.152,149.173,149.048,149.107,1578599988.0
2006-10-05 15:15:00,149.112,149.226,149.089,149.207,1811900007.0
2006-10-05 15:30:00,149.197,149.204,149.097,149.181,1514199997.0
2006-10-05 15:45:00,149.184,149.184,149.004,149.012,1454999989.0
2006-10-05 16:00:00,149.011,149.09,148.975,149.082,1399299991.0
2006-10-05 16:15:00,149.09,149.212,149.087,149.184,1183399997.0
2006-10-05 16:30:00,149.195,149.314,149.185,149.295,1182499998.0
2006-10-05 16:45:00,149.298,149.357,149.266,149.302,1334600001.0
2006-10-05 17:00:00,149.302,149.406,149.295,149.353,1305100002.0
2006-10-05 17:15:00,149.348,149.369,149.326,149.339,1509399991.0
2006-10-05 17:30:00,149.345,149.359,149.327,149.347,1382199997.0
2006-10-05 17:45:00,149.347,149.362,149.255,149.293,1100199992.0
2006-10-05 18:00:00,149.299,149.306,149.233,149.274,19768399971.0
2006-10-05 18:15:00,149.275,149.328,149.253,149.275,15697099990.0
2006-10-05 18:30:00,149.266,149.321,149.243,149.287,11434999987.0
2006-10-05 18:45:00,149.29,149.307,149.245,149.265,9414799998.0
2006-10-05 19:00:00,149.265,149.29,149.257,149.272,7813699996.0
2006-10-05 19:15:00,149.263,149.281,149.215,149.227,8275300000.0
2006-10-05 19:30:00,149.23,149.264,149.22,149.251,8213199996.0
2006-10-05 19:45:00,149.25,149.295,149.238,149.279,5845600010.0
2006-10-05 20:00:00,149.28,149.28,149.225,149.24,6597799998.0
2006-10-05 20:15:00,149.245,149.285,149.225,149.28,7638399988.0
2006-10-05 20:30:00,149.284,149.323,149.247,149.315,10632000014.0
2006-10-05 20:45:00,149.32,149.372,149.297,149.36,10492699995.0
2006-10-05 21:00:00,149.372,149.372,149.266,149.275,8487299996.0
2006-10-05 21:15:00,149.275,149.295,149.257,149.278,8604699969.0
2006-10-05 21:30:00,149.276,149.292,149.257,149.276,3533399998.0
2006-10-05 21:45:00,149.272,149.315,149.265,149.315,2340099999.0
2006-10-05 22:00:00,149.318,149.328,149.296,149.318,2769699991.0
2006-10-05 22:15:00,149.316,149.319,149.257,149.291,2661399995.0
2006-10-05 22:30:00,149.29,149.308,149.26,149.299,3522000007.0
2006-10-05 22:45:00,149.297,149.398,149.296,149.375,2514499996.0
2006-10-05 23:00:00,149.385,149.399,149.337,149.378,1334099998.0
2006-10-05 23:15:00,149.384,149.413,149.353,149.366,1411499998.0
2006-10-05 23:30:00,149.363,149.415,149.351,149.375,1086099989.0
2006-10-05 23:45:00,149.368,149.428,149.353,149.428,1088399997.0
2006-10-06 00:00:00,149.42,149.45,149.402,149.413,951699998.0
2006-10-06 00:15:00,149.421,149.469,149.394,149.469,1586100010.0
2006-10-06 00:30:00,149.482,149.633,149.479,149.6,1401599996.0
2006-10-06 00:45:00,149.597,149.625,149.573,149.594,1060099996.0
2006-10-06 01:00:00,149.591,149.612,149.554,149.554,1590499999.0
2006-10-06 01:15:00,149.569,149.616,149.558,149.615,1668099997.0
2006-10-06 01:30:00,149.617,149.618,149.56,149.568,1543400004.0
2006-10-06 01:45:00,149.562,149.562,149.488,149.52,1225400005.0
2006-10-06 02:00:00,149.52,149.552,149.509,149.528,1103199990.0
2006-10-06 02:15:00,149.536,149.572,149.489,149.51,1327899995.0
2006-10-06 02:30:00,149.508,149.551,149.493,149.538,1494099994.0
2006-10-06 02:45:00,149.537,149.586,149.522,149.535,1441599987.0
2006-10-06 03:00:00,149.545,149.569,149.517,149.552,1380099998.0
2006-10-06 03:15:00,149.567,149.664,149.556,149.661,1552099987.0
2006-10-06 03:30:00,149.647,149.656,149.598,149.606,1218199998.0
2006-10-06 03:45:00,149.617,149.646,149.616,149.63,1168399994.0
2006-10-06 04:00:00,149.63,149.653,149.614,149.628,929800002.0
2006-10-06 04:15:00,149.623,149.664,149.619,149.642,1367999990.0
2006-10-06 04:30:00,149.648,149.74,149.631,149.724,1020199999.0
2006-10-06 04:45:00,149.731,149.764,149.71,149.763,1333499996.0
2006-10-06 05:00:00,149.768,149.777,149.731,149.751,1310299998.0
2006-10-06 05:15:00,149.759,149.811,149.756,149.796,1180799998.0
2006-10-06 05:30:00,149.79,149.816,149.774,149.807,1172499993.0
2006-10-06 05:45:00,149.81,149.82,149.742,149.758,1053800005.0
2006-10-06 06:00:00,149.751,149.773,149.729,149.745,1279299991.0
2006-10-06 06:15:00,149.748,149.752,149.708,149.72,1185700004.0
2006-10-06 06:30:00,149.717,149.742,149.708,149.732,1141399995.0
2006-10-06 06:45:00,149.738,149.77,149.71,149.765,1315199996.0
2006-10-06 07:00:00,149.768,149.768,149.743,149.75,1420499995.0
2006-10-06 07:15:00,149.745,149.756,149.682,149.708,1383800001.0
2006-10-06 07:30:00,149.705,149.705,149.649,149.668,1235500009.0
2006-10-06 07:45:00,149.666,149.729,149.666,149.703,950099993.0
2006-10-06 08:00:00,149.695,149.695,149.59,149.655,1162599999.0
2006-10-06 08:15:00,149.654,149.726,149.646,149.714,1255999998.0
2006-10-06 08:30:00,149.713,149.794,149.692,149.762,1385200002.0
2006-10-06 08:45:00,149.76,149.76,149.721,149.74,1416500005.0
2006-10-06 09:00:00,149.732,149.754,149.7,149.74,1329499998.0
2006-10-06 09:15:00,149.745,149.759,149.715,149.752,1187800003.0
2006-10-06 09:30:00,149.756,149.758,149.69,149.714,1506700001.0
2006-10-06 09:45:00,149.712,149.721,149.648,149.679,1145299990.0
2006-10-06 10:00:00,149.669,149.699,149.645,149.65,1354599998.0
2006-10-06 10:15:00,149.65,149.757,149.645,149.686,1188000001.0
2006-10-06 10:30:00,149.683,149.694,149.648,149.687,1325299987.0
2006-10-06 10:45:00,149.68,149.68,149.625,149.636,1680900009.0
2006-10-06 11:00:00,149.647,149.656,149.606,149.638,1673799987.0
2006-10-06 11:15:00,149.625,149.649,149.594,149.636,1537700002.0
2006-10-06 11:30:00,149.641,149.651,149.601,149.601,1354900000.0
2006-10-06 11:45:00,149.602,149.651,149.592,149.651,1643599992.0
2006-10-06 12:00:00,149.652,149.678,149.642,149.67,1140499999.0
2006-10-06 12:15:00,149.661,149.667,149.596,149.614,1186899995.0
2006-10-06 12:30:00,149.612,149.627,149.59,149.605,1262599993.0
2006-10-06 12:45:00,149.618,149.624,149.585,149.616,1348999999.0
2006-10-06 13:00:00,149.622,149.652,149.596,149.61,1202300010.0
2006-10-06 13:15:00,149.609,149.655,149.569,149.598,1211099999.0
2006-10-06 13:30:00,149.603,149.607,149.567,149.595,1193699997.0
2006-10-06 13:45:00,149.601,149.628,149.473,149.481,1096599993.0
2006-10-06 14:00:00,149.496,149.548,149.442,149.442,1618799998.0
2006-10-06 14:15:00,149.431,149.508,149.4,149.453,1374700002.0
2006-10-06 14:30:00,149.399,149.509,149.036,149.338,1582000012.0
2006-10-06 14:45:00,149.344,149.51,149.305,149.503,1505799992.0
2006-10-06 15:00:00,149.498,149.526,149.429,149.452,1614700006.0
2006-10-06 15:15:00,149.432,149.506,149.423,149.488,1757600002.0
2006-10-06 15:30:00,149.483,149.507,149.469,149.485,1552099994.0
2006-10-06 15:45:00,149.498,149.679,149.495,149.649,1244800004.0
2006-10-06 16:00:00,149.648,149.781,149.636,149.704,1484800008.0
2006-10-06 16:15:00,149.707,149.739,149.672,149.718,1515199996.0
2006-10-06 16:30:00,149.719,149.762,149.639,149.762,1476899994.0
2006-10-06 16:45:00,149.77,149.796,149.673,149.742,1324500000.0
2006-10-06 17:00:00,149.749,149.756,149.696,149.717,1476699989.0
2006-10-06 17:15:00,149.72,149.851,149.706,149.842,1360999998.0
2006-10-06 17:30:00,149.85,149.895,149.828,149.849,1507000004.0
2006-10-06 17:45:00,149.85,149.85,149.761,149.793,1232400003.0
2006-10-06 18:00:00,149.795,149.81,149.699,149.743,18947299952.0
2006-10-06 18:15:00,149.742,149.779,149.705,149.773,14917299952.0
2006-10-06 18:30:00,149.774,149.869,149.763,149.847,10684699990.0
2006-10-06 18:45:00,149.837,149.871,149.766,149.86,9811999984.0
2006-10-06 19:00:00,149.861,149.871,149.802,149.819,7735599992.0
2006-10-06 19:15:00,149.815,149.856,149.799,149.817,9069999989.0
2006-10-06 19:30:00,149.82,149.858,149.786,149.84,8687499981.0
2006-10-06 19:45:00,149.841,149.856,149.811,149.854,6328199987.0
2006-10-06 20:00:00,149.864,149.877,149.837,149.86,6518899995.0
2006-10-06 20:15:00,149.862,149.887,149.796,149.86,7486800005.0
2006-10-06 20:30:00,149.86,149.877,149.806,149.827,11133899983.0
2006-10-06 20:45:00,149.832,149.838,149.792,149.818,11291499981.0
2006-10-06 21:00:00,149.823,149.859,149.812,149.83,8538199995.0
2006-10-06 21:15:00,149.83,149.873,149.784,149.838,8430099972.0
2006-10-06 21:30:00,149.834,149.88,149.811,149.86,4109099989.0
2006-10-06 21:45:00,149.857,149.908,149.844,149.86,2369100006.0
2006-10-06 22:00:00,149.855,149.892,149.786,149.87,2517100015.0
2006-10-06 22:15:00,149.871,149.98,149.871,149.945,2817199992.0
2006-10-06 22:30:00,149.962,149.971,149.869,149.875,3120899990.0
2006-10-06 22:45:00,149.874,149.971,149.862,149.925,2643100008.0
2006-10-08 23:00:00,149.945,149.945,149.692,149.752,1627899998.0
2006-10-08 23:15:00,149.752,149.78,149.729,149.764,1856099992.0
2006-10-08 23:30:00,149.758,149.778,149.726,149.738,1582299996.0
2006-10-08 23:45:00,149.74,149.795,149.727,149.742,1699899998.0
2006-10-09 00:00:00,149.604,149.767,149.604,149.767,1228199999.0
2006-10-09 00:15:00,149.78,149.805,149.718,149.739,1248399993.0
2006-10-09 00:30:00,149.737,149.797,149.713,149.741,1279899996.0
2006-10-09 00:45:00,149.745,149.774,149.727,149.755,1211999999.0
2006-10-09 01:00:00,149.756,149.776,149.73,149.752,1271100009.0
2006-10-09 01:15:00,149.762,149.769,149.742,149.764,1501700003.0
2006-10-09 01:30:00,149.759,149.817,149.737,149.784,1387599996.0
2006-10-09 01:45:00,149.792,149.792,149.744,149.758,1219199999.0
2006-10-09 02:00:00,149.754,149.802,149.679,149.683,1396799988.0
2006-10-09 02:15:00,149.683,149.694,149.622,149.648,1314600000.0
2006-10-09 02:30:00,149.641,149.641,149.594,149.6,1423100000.0
2006-10-09 02:45:00,149.605,149.64,149.58,149.623,1256000002.0
2006-10-09 03:00:00,149.627,149.675,149.613,149.637,1410100002.0
2006-10-09 03:15:00,149.644,149.669,149.64,149.65,1320200000.0
2006-10-09 03:30:00,149.649,149.691,149.644,149.657,1233999999.0
2006-10-09 03:45:00,149.657,149.676,149.633,149.671,1002799999.0
2006-10-09 04:00:00,149.668,149.701,149.656,149.701,1274199998.0
2006-10-09 04:15:00,149.695,149.729,149.693,149.713,1455000001.0
2006-10-09 04:30:00,149.728,149.949,149.7,149.946,1265800003.0
2006-10-09 04:45:00,149.942,150.016,149.839,149.893,1507400007.0
2006-10-09 05:00:00,149.887,150.069,149.875,150.022,1302499991.0
2006-10-09 05:15:00,150.023,150.096,150.007,150.031,1339299998.0
2006-10-09 05:30:00,150.03,150.091,150.012,150.06,1269700001.0
2006-10-09 05:45:00,150.062,150.153,150.057,150.152,1435899994.0
2006-10-09 06:00:00,150.145,150.18,150.103,150.17,1059199994.0
2006-10-09 06:15:00,150.175,150.179,150.087,150.155,1052799994.0
2006-10-09 06:30:00,150.156,150.165,150.119,150.135,1206599998.0
2006-10-09 06:45:00,150.135,150.168,150.127,150.15,1295900011.0
2006-10-09 07:00:00,150.142,150.164,150.109,150.158,1361400001.0
2006-10-09 07:15:00,150.16,150.25,150.16,150.225,1210800003.0
2006-10-09 07:30:00,150.224,150.261,150.144,150.159,1170299995.0
2006-10-09 07:45:00,150.158,150.265,150.152,150.257,1249399996.0
2006-10-09 08:00:00,150.248,150.272,150.217,150.248,1402700000.0
2006-10-09 08:15:00,150.248,150.251,150.146,150.17,1095200002.0
2006-10-09 08:30:00,150.177,150.233,150.114,150.127,1560900002.0
2006-10-09 08:45:00,150.12,150.135,150.048,150.132,1283499992.0
2006-10-09 09:00:00,150.133,150.149,150.062,150.07,1280299995.0
2006-10-09 09:15:00,150.063,150.093,150.026,150.055,1318099998.0
2006-10-09 09:30:00,150.058,150.075,150.042,150.061,1097799998.0
2006-10-09 09:45:00,150.069,150.134,150.068,150.131,1247400000.0
2006-10-09 10:00:00,150.136,150.16,150.093,150.119,1244200005.0
2006-10-09 10:15:00,150.121,150.13,150.044,150.123,1425999998.0
2006-10-09 10:30:00,150.115,150.15,150.102,150.142,1376800007.0
2006-10-09 10:45:00,150.142,150.148,150.075,150.137,1387099996.0
2006-10-09 11:00:00,150.147,150.15,150.041,150.071,1395200004.0
2006-10-09 11:15:00,150.07,150.133,150.057,150.103,1649000009.0
2006-10-09 11:30:00,150.12,150.133,150.071,150.097,1395700003.0
2006-10-09 11:45:00,150.105,150.136,150.083,150.123,1583699989.0
2006-10-09 12:00:00,150.122,150.143,150.087,150.108,1378600000.0
2006-10-09 12:15:00,150.103,150.153,150.078,150.099,1100000004.0
2006-10-09 12:30:00,150.105,150.116,150.05,150.08,1261600005.0
2006-10-09 12:45:00,150.089,150.115,150.032,150.048,1245799997.0
2006-10-09 13:00:00,150.044,150.049,149.998,150.043,1573199999.0
2006-10-09 13:15:00,150.038,150.05,149.99,150.044,1156799995.0
2006-10-09 13:30:00,150.041,150.125,150.014,150.107,1191000002.0
2006-10-09 13:45:00,150.116,150.132,150.081,150.104,1167400000.0
2006-10-09 14:00:00,150.115,150.145,150.072,150.085,1312999997.0
2006-10-09 14:15:00,150.063,150.156,150.051,150.08,1388299997.0
2006-10-09 14:30:00,150.079,150.148,150.079,150.113,1791200000.0
2006-10-09 14:45:00,150.103,150.118,150.063,150.107,1345899981.0
2006-10-09 15:00:00,150.123,150.162,150.103,150.142,1294599994.0
2006-10-09 15:15:00,150.12,150.191,150.117,150.165,1424700000.0
2006-10-09 15:30:00,150.163,150.174,150.119,150.125,1413000005.0
2006-10-09 15:45:00,150.132,150.216,150.118,150.216,1027600002.0
2006-10-09 16:00:00,150.215,150.227,150.157,150.157,1503199997.0
2006-10-09 16:15:00,150.152,150.171,150.131,150.147,1101000003.0
2006-10-09 16:30:00,150.153,150.164,150.066,150.11,1510899993.0
2006-10-09 16:45:00,150.111,150.157,150.084,150.091,1343099992.0
2006-10-09 17:00:00,150.085,150.107,150.047,150.073,1577100002.0
2006-10-09 17:15:00,150.065,150.069,149.998,150.008,1255699993.0
2006-10-09 17:30:00,150.006,150.022,149.978,149.999,1243799998.0
2006-10-09 17:45:00,149.997,150.045,149.98,149.989,1175900008.0
2006-10-09 18:00:00,149.997,150.031,149.954,150.0,19343599966.0
2006-10-09 18:15:00,150.006,150.022,149.955,150.005,15706199992.0
2006-10-09 18:30:00,150.0,150.009,149.954,149.969,11128499956.0
2006-10-09 18:45:00,149.973,149.997,149.965,149.997,8950999981.0
2006-10-09 19:00:00,149.995,150.064,149.972,150.048,7050900000.0
2006-10-09 19:15:00,150.045,150.077,150.029,150.067,8697099972.0
2006-10-09 19:30:00,150.07,150.078,150.009,150.064,8482799971.0
2006-10-09 19:45:00,150.055,150.127,150.042,150.113,6552599980.0
2006-10-09 20:00:00,150.123,150.147,150.08,150.08,6628699974.0
2006-10-09 20:15:00,150.088,150.108,150.05,150.063,7670500001.0
2006-10-09 20:30:00,150.061,150.085,150.044,150.063,10872499998.0
2006-10-09 20:45:00,150.072,150.116,150.071,150.103,11496100003.0
2006-10-09 21:00:00,150.106,150.135,150.088,150.13,8677299999.0
2006-10-09 21:15:00,150.13,150.138,150.054,150.085,8178599995.0
2006-10-09 21:30:00,150.087,150.09,150.038,150.066,3918700002.0
2006-10-09 21:45:00,150.07,150.09,150.039,150.071,2424300004.0
2006-10-09 22:00:00,150.069,150.117,150.055,150.088,2510599990.0
2006-10-09 22:15:00,150.085,150.103,150.054,150.07,2918200001.0
2006-10-09 22:30:00,150.069,150.085,150.039,150.053,3585099980.0
2006-10-09 22:45:00,150.06,150.074,149.953,149.956,2405100010.0
2006-10-09 23:00:00,149.975,150.045,149.947,150.012,1398199995.0
2006-10-09 23:15:00,150.022,150.048,149.996,150.035,1061900005.0
2006-10-09 23:30:00,150.039,150.057,149.996,150.015,1251699998.0
2006-10-09 23:45:00,150.013,150.029,149.944,149.957,1212600007.0
2006-10-10 00:00:00,149.944,149.972,149.876,149.898,1262499988.0
2006-10-10 00:15:00,149.907,149.955,149.882,149.91,1471500000.0
2006-10-10 00:30:00,149.905,149.939,149.893,149.902,1357999998.0
2006-10-10 00:45:00,149.906,149.93,149.899,149.908,1480100000.0
2006-10-10 01:00:00,149.915,149.987,149.882,149.968,1519099994.0
2006-10-10 01:15:00,149.991,150.023,149.959,149.996,1223200003.0
2006-10-10 01:30:00,149.993,150.024,149.969,149.978,1292399998.0
2006-10-10 01:45:00,149.973,149.981,149.906,149.917,1516599998.0
2006-10-10 02:00:00,149.918,149.921,149.881,149.89,1331099999.0
2006-10-10 02:15:00,149.9,149.906,149.809,149.83,1212399999.0
2006-10-10 02:30:00,149.823,149.867,149.799,149.817,1440200001.0
2006-10-10 02:45:00,149.809,149.815,149.769,149.79,1246499996.0
2006-10-10 03:00:00,149.796,149.878,149.783,149.86,1271199995.0
2006-10-10 03:15:00,149.87,149.94,149.863,149.908,1449499993.0
2006-10-10 03:30:00,149.895,149.958,149.895,149.938,1272699999.0
2006-10-10 03:45:00,149.942,149.983,149.918,149.983,1195999991.0
2006-10-10 04:00:00,149.99,149.995,149.948,149.968,1245600007.0
2006-10-10 04:15:00,149.963,150.008,149.963,150.003,1400199997.0
2006-10-10 04:30:00,150.017,150.118,149.966,150.105,1550099999.0
2006-10-10 04:45:00,150.106,150.188,150.097,150.169,1289499997.0
2006-10-10 05:00:00,150.175,150.186,150.11,150.15,1358500001.0
2006-10-10 05:15:00,150.151,150.156,150.07,150.1,1296899998.0
2006-10-10 05:30:00,150.087,150.118,150.05,150.071,932799998.0
2006-10-10 05:45:00,150.065,150.186,150.039,150.186,1047700002.0
2006-10-10 06:00:00,150.163,150.171,150.041,150.051,1363599998.0
2006-10-10 06:15:00,150.053,150.074,150.016,150.038,1278399995.0
2006-10-10 06:30:00,150.015,150.029,149.987,149.994,1595199993.0
2006-10-10 06:45:00,149.989,150.021,149.961,150.009,1465400003.0
2006-10-10 07:00:00,150.032,150.125,150.021,150.082,1569900002.0
2006-10-10 07:15:00,150.081,150.086,149.994,150.045,1203899994.0
2006-10-10 07:30:00,150.026,150.046,149.935,149.979,1255899998.0
2006-10-10 07:45:00,149.977,150.05,149.977,150.018,1258199996.0
2006-10-10 08:00:00,150.025,150.036,149.967,150.036,1257199997.0
2006-10-10 08:15:00,150.032,150.095,149.992,150.036,1547299997.0
2006-10-10 08:30:00,150.042,150.044,149.896,149.92,1448699997.0
2006-10-10 08:45:00,149.92,149.965,149.907,149.938,1219100000.0
2006-10-10 09:00:00,149.935,150.031,149.935,149.971,1511000002.0
2006-10-10 09:15:00,149.973,150.046,149.961,150.041,1130800002.0
2006-10-10 09:30:00,150.035,150.04,149.952,149.958,1230099993.0
2006-10-10 09:45:00,149.97,150.181,149.967,150.148,1428299996.0
2006-10-10 10:00:00,150.145,150.172,150.105,150.12,1430099996.0
2006-10-10 10:15:00,150.121,150.13,149.987,150.033,2036399989.0
2006-10-10 10:30:00,150.026,150.133,149.945,150.1,1770499995.0
2006-10-10 10:45:00,150.095,150.134,149.993,150.021,1449100004.0
2006-10-10 11:00:00,150.027,150.027,149.909,149.977,1217200000.0
2006-10-10 11:15:00,149.971,150.059,149.955,150.035,1480499984.0
2006-10-10 11:30:00,150.049,150.065,150.015,150.053,1615900002.0
2006-10-10 11:45:00,150.052,150.069,149.995,150.003,1459999997.0
2006-10-10 12:00:00,150.0,150.064,149.995,150.038,1534799993.0
2006-10-10 12:15:00,150.034,150.119,150.006,150.078,1371799999.0
2006-10-10 12:30:00,150.073,150.105,150.034,150.044,1129299995.0
2006-10-10 12:45:00,150.043,150.07,150.011,150.045,1631399989.0
2006-10-10 13:00:00,150.046,150.053,149.938,150.017,1392500012.0
2006-10-10 13:15:00,150.022,150.022,149.913,149.913,1462599990.0
2006-10-10 13:30:00,149.912,149.947,149.871,149.886,1386200006.0
2006-10-10 13:45:00,149.896,149.933,149.881,149.901,1281299992.0
2006-10-10 14:00:00,149.912,149.969,149.895,149.955,1422400011.0
2006-10-10 14:15:00,149.957,149.983,149.913,149.954,1336999995.0
2006-10-10 14:30:00,149.943,150.006,149.926,149.945,1441300005.0
2006-10-10 14:45:00,149.938,149.985,149.927,149.953,1258600004.0
2006-10-10 15:00:00,149.964,149.964,149.895,149.91,1249200000.0
2006-10-10 15:15:00,149.917,149.949,149.897,149.917,1537499998.0
2006-10-10 15:30:00,149.906,149.942,149.865,149.893,1494599987.0
2006-10-10 15:45:00,149.884,149.915,149.863,149.884,1312999993.0
2006-10-10 16:00:00,149.874,149.981,149.874,149.915,1388600009.0
2006-10-10 16:15:00,149.921,149.931,149.847,149.849,1583199987.0
2006-10-10 16:30:00,149.85,149.965,149.84,149.95,1315599999.0
2006-10-10 16:45:00,149.957,150.01,149.943,150.01,1223500007.0
2006-10-10 17:00:00,150.015,150.052,149.97,150.052,1527199987.0
2006-10-10 17:15:00,150.049,150.122,150.043,150.1,1483999996.0
2006-10-10 17:30:00,150.102,150.12,150.081,150.097,1398500000.0
2006-10-10 17:45:00,150.093,150.106,150.028,150.069,1305199995.0
2006-10-10 18:00:00,150.078,150.092,150.015,150.07,19471299981.0
2006-10-10 18:15:00,150.07,150.1,150.037,150.095,16035899966.0
2006-10-10 18:30:00,150.092,150.112,150.058,150.087,11737299972.0
2006-10-10 18:45:00,150.083,150.09,150.023,150.072,9788899973.0
2006-10-10 19:00:00,150.071,150.106,150.061,150.08,7851900005.0
2006-10-10 19:15:00,150.075,150.085,149.971,149.987,8524699974.0
2006-10-10 19:30:00,149.988,150.016,149.956,149.988,8932999980.0
2006-10-10 19:45:00,149.988,150.013,149.974,149.998,6754600009.0
2006-10-10 20:00:00,150.005,150.03,149.961,150.006,6403299984.0
2006-10-10 20:15:00,150.025,150.086,150.005,150.055,7790699992.0
2006-10-10 20:30:00,150.059,150.096,150.052,150.096,11215899982.0
2006-10-10 20:45:00,150.1,150.1,150.022,150.064,10691299979.0
2006-10-10 21:00:00,150.058,150.088,150.047,150.074,8897599990.0
2006-10-10 21:15:00,150.075,150.087,150.044,150.047,8141199979.0
2006-10-10 21:30:00,150.052,150.081,150.042,150.051,4121100002.0
2006-10-10 21:45:00,150.052,150.073,150.039,150.069,2654900004.0
2006-10-10 22:00:00,150.066,150.067,150.028,150.028,2642199995.0
2006-10-10 22:15:00,150.03,150.044,150.02,150.038,2634500008.0
2006-10-10 22:30:00,150.04,150.068,150.021,150.06,3158600006.0
2006-10-10 22:45:00,150.061,150.114,150.003,150.003,2439399996.0
2006-10-10 23:00:00,150.073,150.081,149.98,150.07,1246999992.0
2006-10-10 23:15:00,150.07,150.075,150.013,150.018,1107299992.0
2006-10-10 23:30:00,150.02,150.05,149.962,149.981,1441699997.0
2006-10-10 23:45:00,149.973,150.022,149.949,149.955,1265000000.0
2006-10-11 00:00:00,149.938,149.981,149.93,149.952,898199998.0
2006-10-11 00:15:00,149.958,150.017,149.925,149.953,1094599993.0
2006-10-11 00:30:00,149.948,149.994,149.939,149.977,1295999998.0
2006-10-11 00:45:00,149.972,149.986,149.936,149.937,1293399998.0
2006-10-11 01:00:00,149.935,149.978,149.928,149.975,1499500002.0
2006-10-11 01:15:00,149.976,150.036,149.944,150.027,1330900007.0
2006-10-11 01:30:00,150.04,150.079,150.012,150.064,1562999991.0
2006-10-11 01:45:00,150.074,150.085,150.043,150.063,1586999996.0
2006-10-11 02:00:00,150.072,150.074,150.01,150.031,1138900003.0
2006-10-11 02:15:00,150.041,150.06,149.987,150.021,1170899995.0
2006-10-11 02:30:00,150.013,150.071,150.005,150.054,1165199996.0
2006-10-11 02:45:00,150.047,150.07,150.019,150.045,1737899991.0
2006-10-11 03:00:00,150.051,150.062,150.016,150.02,1598900002.0
2006-10-11 03:15:00,150.033,150.053,149.985,149.997,1596199994.0
2006-10-11 03:30:00,149.99,150.019,149.981,149.993,1119500002.0
2006-10-11 03:45:00,149.999,150.033,149.978,150.003,1196100000.0
2006-10-11 04:00:00,150.001,150.048,149.993,150.045,1155599989.0
2006-10-11 04:15:00,150.043,150.072,150.028,150.034,1286999994.0
2006-10-11 04:30:00,150.028,150.036,150.002,150.023,1355899997.0
2006-10-11 04:45:00,150.025,150.055,150.008,150.03,1464800003.0
2006-10-11 05:00:00,150.029,150.034,150.002,150.015,1142299999.0
2006-10-11 05:15:00,150.026,150.052,150.016,150.045,1458699998.0
2006-10-11 05:30:00,150.045,150.058,150.02,150.038,1365299997.0
2006-10-11 05:45:00,150.04,150.082,150.029,150.039,1560599999.0
2006-10-11 06:00:00,150.042,150.053,150.015,150.031,1357899996.0
2006-10-11 06:15:00,150.041,150.052,150.015,150.03,1022700002.0
2006-10-11 06:30:00,150.03,150.04,149.982,150.016,1050700002.0
2006-10-11 06:45:00,150.02,150.047,150.004,150.032,1299799990.0
2006-10-11 07:00:00,150.037,150.043,149.985,149.992,1501499999.0
2006-10-11 07:15:00,149.993,150.0,149.952,149.96,1551199997.0
2006-10-11 07:30:00,149.963,149.983,149.936,149.962,1293300002.0
2006-10-11 07:45:00,149.965,149.975,149.932,149.945,1312199998.0
2006-10-11 08:00:00,149.939,149.972,149.928,149.954,1344600005.0
2006-10-11 08:15:00,149.957,150.007,149.918,149.99,1362000002.0
2006-10-11 08:30:00,149.988,149.991,149.933,149.962,1625300000.0
2006-10-11 08:45:00,149.969,150.022,149.963,149.993,1474400003.0
2006-10-11 09:00:00,149.975,150.03,149.888,149.888,1446199998.0
2006-10-11 09:15:00,149.884,149.906,149.825,149.876,1512999997.0
2006-10-11 09:30:00,149.885,149.948,149.824,149.832,1794199993.0
2006-10-11 09:45:00,149.843,149.902,149.835,149.896,1548399990.0
2006-10-11 10:00:00,149.892,149.975,149.881,149.895,1438500007.0
2006-10-11 10:15:00,149.898,149.979,149.889,149.94,1311500001.0
2006-10-11 10:30:00,149.933,150.01,149.92,149.951,1450099996.0
2006-10-11 10:45:00,149.946,149.957,149.821,149.888,1256699995.0
2006-10-11 11:00:00,149.896,149.908,149.848,149.9,1189499996.0
2006-10-11 11:15:00,149.903,150.03,149.903,149.995,1501400001.0
2006-10-11 11:30:00,149.999,150.05,149.937,149.982,1561799998.0
2006-10-11 11:45:00,149.974,149.985,149.894,149.96,1502600002.0
2006-10-11 12:00:00,149.962,149.982,149.92,149.923,1938599990.0
2006-10-11 12:15:00,149.926,150.011,149.91,149.916,1172199995.0
2006-10-11 12:30:00,149.905,149.936,149.857,149.878,1327500001.0
2006-10-11 12:45:00,149.882,149.925,149.858,149.858,1178499999.0
2006-10-11 13:00:00,149.862,149.881,149.738,149.751,1240099990.0
2006-10-11 13:15:00,149.75,149.849,149.75,149.841,1076199998.0
2006-10-11 13:30:00,149.849,149.895,149.84,149.849,1315599999.0
2006-10-11 13:45:00,149.855,149.917,149.855,149.909,1273699996.0
2006-10-11 14:00:00,149.918,149.979,149.918,149.955,1760899987.0
2006-10-11 14:15:00,149.945,149.977,149.917,149.928,1410099997.0
2006-10-11 14:30:00,149.926,150.037,149.9,150.037,1532900004.0
2006-10-11 14:45:00,150.026,150.125,149.997,150.111,1644000003.0
2006-10-11 15:00:00,150.122,150.16,150.051,150.124,1492400000.0
2006-10-11 15:15:00,150.121,150.121,150.05,150.065,1563999992.0
2006-10-11 15:30:00,150.056,150.069,150.014,150.037,1398199998.0
2006-10-11 15:45:00,150.047,150.137,150.047,150.063,1160799999.0
2006-10-11 16:00:00,150.064,150.117,150.049,150.09,1347199993.0
2006-10-11 16:15:00,150.092,150.124,150.035,150.038,1359300005.0
2006-10-11 16:30:00,150.042,150.074,150.034,150.054,1241799998.0
2006-10-11 16:45:00,150.055,150.092,150.037,150.044,1487700003.0
2006-10-11 17:00:00,150.038,150.075,150.0,150.075,1018199996.0
2006-10-11 17:15:00,150.071,150.101,150.059,150.072,1456599994.0
2006-10-11 17:30:00,150.066,150.073,150.011,150.035,1232799987.0
2006-10-11 17:45:00,150.034,150.048,149.901,149.913,1193199993.0
2006-10-11 18:00:00,149.907,149.976,149.894,149.97,19695999980.0
2006-10-11 18:15:00,149.972,149.972,149.9,149.925,16216999955.0
2006-10-11 18:30:00,149.912,149.945,149.877,149.93,11304599981.0
2006-10-11 18:45:00,149.923,149.969,149.915,149.94,8941499980.0
2006-10-11 19:00:00,149.935,150.058,149.931,150.032,7680599988.0
2006-10-11 19:15:00,150.026,150.057,150.002,150.016,8807600004.0
2006-10-11 19:30:00,150.017,150.021,149.979,150.0,8925400010.0
2006-10-11 19:45:00,149.998,150.008,149.961,149.993,6089799993.0
2006-10-11 20:00:00,149.987,150.0,149.865,149.918,6640300008.0
2006-10-11 20:15:00,149.916,149.916,149.8,149.82,7888800003.0
2006-10-11 20:30:00,149.815,149.853,149.748,149.834,10853299995.0
2006-10-11 20:45:00,149.825,149.881,149.745,149.837,10316699977.0
2006-10-11 21:00:00,149.848,149.89,149.8,149.872,8344299977.0
2006-10-11 21:15:00,149.873,149.882,149.813,149.869,8498499957.0
2006-10-11 21:30:00,149.868,149.907,149.818,149.866,4140000003.0
2006-10-11 21:45:00,149.867,149.917,149.845,149.897,2351899993.0
2006-10-11 22:00:00,149.9,149.903,149.774,149.794,2878899985.0
2006-10-11 22:15:00,149.793,149.839,149.778,149.799,3195899987.0
2006-10-11 22:30:00,149.803,149.858,149.769,149.846,3703899981.0
2006-10-11 22:45:00,149.847,149.893,149.842,149.876,2667699998.0
2006-10-11 23:00:00,149.858,149.875,149.811,149.875,1250800005.0
2006-10-11 23:15:00,149.887,149.907,149.834,149.901,1064599998.0
2006-10-11 23:30:00,149.907,149.907,149.868,149.88,1221699998.0
2006-10-11 23:45:00,149.881,149.906,149.806,149.847,1282299999.0
2006-10-12 00:00:00,149.841,149.92,149.841,149.9,1312799998.0
2006-10-12 00:15:00,149.901,149.905,149.833,149.89,1362400002.0
2006-10-12 00:30:00,149.887,149.916,149.877,149.907,1352200008.0
2006-10-12 00:45:00,149.91,149.939,149.898,149.919,1443100001.0
2006-10-12 01:00:00,149.925,149.964,149.916,149.931,1504799997.0
2006-10-12 01:15:00,149.95,149.965,149.916,149.953,1428599999.0
2006-10-12 01:30:00,149.95,149.955,149.831,149.902,1734799996.0
2006-10-12 01:45:00,149.895,149.945,149.872,149.896,1640699994.0
2006-10-12 02:00:00,149.895,149.97,149.88,149.901,1237100005.0
2006-10-12 02:15:00,149.898,149.94,149.887,149.912,1165099991.0
2006-10-12 02:30:00,149.908,149.924,149.865,149.884,1452099998.0
2006-10-12 02:45:00,149.89,149.911,149.857,149.863,1031300001.0
2006-10-12 03:00:00,149.863,149.893,149.836,149.864,1193400004.0
2006-10-12 03:15:00,149.868,149.897,149.843,149.858,1283500003.0
2006-10-12 03:30:00,149.856,149.874,149.794,149.841,1427200000.0
2006-10-12 03:45:00,149.842,149.864,149.806,149.863,1366799999.0
2006-10-12 04:00:00,149.855,149.91,149.855,149.906,1277699994.0
2006-10-12 04:15:00,149.9,149.923,149.891,149.898,1182199999.0
2006-10-12 04:30:00,149.902,149.913,149.836,149.845,1243599996.0
2006-10-12 04:45:00,149.877,149.89,149.853,149.861,982299997.0
2006-10-12 05:00:00,149.866,149.892,149.833,149.85,1462600004.0
2006-10-12 05:15:00,149.853,149.869,149.817,149.845,1469799997.0
2006-10-12 05:30:00,149.834,149.892,149.808,149.886,1152299998.0
2006-10-12 05:45:00,149.884,149.905,149.852,149.9,1111899998.0
2006-10-12 06:00:00,149.891,149.919,149.858,149.875,1269400005.0
2006-10-12 06:15:00,149.882,149.882,149.835,149.856,1146400003.0
2006-10-12 06:30:00,149.852,149.9,149.838,149.885,1266399998.0
2006-10-12 06:45:00,149.883,149.901,149.863,149.88,1554800003.0
2006-10-12 07:00:00,149.885,149.885,149.84,149.852,1314999998.0
2006-10-12 07:15:00,149.848,149.907,149.848,149.901,1001099998.0
2006-10-12 07:30:00,149.902,149.922,149.889,149.901,1139299993.0
2006-10-12 07:45:00,149.895,149.913,149.859,149.868,980200001.0
2006-10-12 08:00:00,149.863,149.88,149.717,149.72,1087600000.0
2006-10-12 08:15:00,149.712,149.734,149.628,149.644,1838100008.0
2006-10-12 08:30:00,149.658,149.774,149.658,149.745,1549299997.0
2006-10-12 08:45:00,149.752,149.752,149.671,149.716,1589299994.0
2006-10-12 09:00:00,149.715,149.817,149.699,149.817,1326499997.0
2006-10-12 09:15:00,149.812,149.864,149.771,149.811,1472000001.0
2006-10-12 09:30:00,149.805,149.952,149.799,149.931,1490900002.0
2006-10-12 09:45:00,149.935,149.985,149.92,149.981,1202099995.0
2006-10-12 10:00:00,149.985,150.084,149.966,150.054,1436599996.0
2006-10-12 10:15:00,150.044,150.057,149.966,149.997,1451899999.0
2006-10-12 10:30:00,150.005,150.028,149.934,149.96,1382299993.0
2006-10-12 10:45:00,149.96,149.966,149.897,149.942,1463100001.0
2006-10-12 11:00:00,149.94,149.94,149.885,149.911,1302500004.0
2006-10-12 11:15:00,149.906,149.944,149.867,149.905,1466099999.0
2006-10-12 11:30:00,149.911,149.926,149.884,149.9,1465299995.0
2006-10-12 11:45:00,149.9,149.93,149.861,149.916,1420100002.0
2006-10-12 12:00:00,149.91,149.93,149.891,149.894,1614099997.0
2006-10-12 12:15:00,149.895,149.906,149.859,149.88,1290899993.0
2006-10-12 12:30:00,149.871,149.906,149.814,149.821,1078300000.0
2006-10-12 12:45:00,149.813,149.887,149.805,149.876,1196900007.0
2006-10-12 13:00:00,149.879,149.925,149.854,149.89,1823199998.0
2006-10-12 13:15:00,149.888,149.965,149.869,149.87,1267699996.0
2006-10-12 13:30:00,149.878,149.878,149.757,149.816,1352899998.0
2006-10-12 13:45:00,149.82,149.877,149.8,149.847,1029400004.0
2006-10-12 14:00:00,149.856,149.875,149.819,149.855,1498700003.0
2006-10-12 14:15:00,149.84,149.883,149.776,149.778,1093000000.0
2006-10-12 14:30:00,149.74,149.866,149.705,149.802,1558399995.0
2006-10-12 14:45:00,149.805,149.894,149.797,149.797,1321199992.0
2006-10-12 15:00:00,149.798,149.802,149.72,149.763,1422699994.0
2006-10-12 15:15:00,149.762,149.779,149.745,149.757,1542700000.0
2006-10-12 15:30:00,149.743,149.784,149.726,149.765,1661999996.0
2006-10-12 15:45:00,149.757,149.825,149.732,149.795,1395500006.0
2006-10-12 16:00:00,149.803,149.859,149.803,149.857,1139600002.0
2006-10-12 16:15:00,149.863,149.881,149.79,149.834,1569099997.0
2006-10-12 16:30:00,149.849,149.892,149.756,149.795,1380099996.0
2006-10-12 16:45:00,149.81,149.82,149.732,149.786,1652099995.0
2006-10-12 17:00:00,149.79,149.83,149.738,149.763,1621400002.0
2006-10-12 17:15:00,149.805,149.817,149.752,149.815,1378099995.0
2006-10-12 17:30:00,149.816,149.849,149.791,149.838,997199995.0
2006-10-12 17:45:00,149.834,149.858,149.813,149.841,983399997.0
2006-10-12 18:00:00,149.842,149.863,149.804,149.853,19282999997.0
2006-10-12 18:15:00,149.852,149.87,149.814,149.845,15349499944.0
2006-10-12 18:30:00,149.841,149.863,149.811,149.848,11188799989.0
2006-10-12 18:45:00,149.851,149.881,149.839,149.86,9632200001.0
2006-10-12 19:00:00,149.853,149.875,149.802,149.81,7283299997.0
2006-10-12 19:15:00,149.81,149.823,149.779,149.821,8935900000.0
2006-10-12 19:30:00,149.82,149.881,149.782,149.864,8551600009.0
2006-10-12 19:45:00,149.863,149.903,149.844,149.897,6434100007.0
2006-10-12 20:00:00,149.898,149.907,149.847,149.85,6783399983.0
2006-10-12 20:15:00,149.853,149.91,149.835,149.91,7589399970.0
2006-10-12 20:30:00,149.913,149.916,149.851,149.89,11036799980.0
2006-10-12 20:45:00,149.888,149.904,149.868,149.88,11070399994.0
2006-10-12 21:00:00,149.882,149.89,149.827,149.884,8357999980.0
2006-10-12 21:15:00,149.881,149.891,149.844,149.858,7629299994.0
2006-10-12 21:30:00,149.852,149.9,149.84,149.883,3898899995.0
2006-10-12 21:45:00,149.882,149.892,149.839,149.854,2464999989.0
2006-10-12 22:00:00,149.853,149.873,149.823,149.865,2860399985.0
2006-10-12 22:15:00,149.858,149.864,149.832,149.858,2493600002.0
2006-10-12 22:30:00,149.864,149.874,149.827,149.842,3146199991.0
2006-10-12 22:45:00,149.842,149.851,149.786,149.812,2632099999.0
2006-10-12 23:00:00,149.83,149.871,149.783,149.859,1304399994.0
2006-10-12 23:15:00,149.863,149.888,149.785,149.823,1299100003.0
2006-10-12 23:30:00,149.799,149.82,149.761,149.77,1254799997.0
2006-10-12 23:45:00,149.799,149.838,149.772,149.822,1392299994.0
2006-10-13 00:00:00,149.817,149.898,149.802,149.834,1163900003.0
2006-10-13 00:15:00,149.836,149.889,149.817,149.88,1381200003.0
2006-10-13 00:30:00,149.872,149.904,149.856,149.888,1504700005.0
2006-10-13 00:45:00,149.89,149.915,149.856,149.889,1422899991.0
2006-10-13 01:00:00,149.91,149.917,149.827,149.846,1418099997.0
2006-10-13 01:15:00,149.869,149.922,149.843,149.903,1446599997.0
2006-10-13 01:30:00,149.897,149.899,149.863,149.882,1439599997.0
2006-10-13 01:45:00,149.875,149.885,149.786,149.805,1625899994.0
2006-10-13 02:00:00,149.805,149.876,149.701,149.721,1277299995.0
2006-10-13 02:15:00,149.717,149.771,149.695,149.742,1426799996.0
2006-10-13 02:30:00,149.739,149.815,149.717,149.746,1224899989.0
2006-10-13 02:45:00,149.748,149.808,149.714,149.8,1595200000.0
2006-10-13 03:00:00,149.805,149.808,149.731,149.794,1453800004.0
2006-10-13 03:15:00,149.808,149.867,149.803,149.843,1597400002.0
2006-10-13 03:30:00,149.839,149.929,149.817,149.82,1323399996.0
2006-10-13 03:45:00,149.834,149.89,149.813,149.818,1125300001.0
2006-10-13 04:00:00,149.81,149.849,149.791,149.843,1110500003.0
2006-10-13 04:15:00,149.84,149.855,149.816,149.829,1349600000.0
2006-10-13 04:30:00,149.832,149.857,149.769,149.83,1421300001.0
2006-10-13 04:45:00,149.83,149.846,149.814,149.832,1455100009.0
2006-10-13 05:00:00,149.835,149.857,149.818,149.85,1268800001.0
2006-10-13 05:15:00,149.845,149.859,149.821,149.855,971000005.0
2006-10-13 05:30:00,149.848,149.864,149.815,149.853,1051000001.0
2006-10-13 05:45:00,149.851,149.906,149.834,149.904,1384899996.0
2006-10-13 06:00:00,149.895,149.92,149.83,149.861,1543899990.0
2006-10-13 06:15:00,149.853,149.92,149.837,149.898,1334900002.0
2006-10-13 06:30:00,149.902,149.946,149.889,149.93,1077799996.0
2006-10-13 06:45:00,149.926,149.935,149.895,149.918,1378799996.0
2006-10-13 07:00:00,149.922,149.952,149.899,149.94,1323699999.0
2006-10-13 07:15:00,149.918,150.055,149.918,150.048,1359400003.0
2006-10-13 07:30:00,150.036,150.138,150.027,150.064,1328599996.0
2006-10-13 07:45:00,150.063,150.068,150.014,150.035,1164999994.0
2006-10-13 08:00:00,150.027,150.031,149.934,149.968,1240999994.0
2006-10-13 08:15:00,149.967,149.977,149.916,149.916,1267500002.0
2006-10-13 08:30:00,149.914,149.986,149.914,149.965,1624700001.0
2006-10-13 08:45:00,149.963,149.986,149.927,149.975,1546499999.0
2006-10-13 09:00:00,149.978,150.047,149.977,150.03,1245099990.0
2006-10-13 09:15:00,150.028,150.028,149.992,150.004,1372600005.0
2006-10-13 09:30:00,150.003,150.014,149.633,149.644,1244799999.0
2006-10-13 09:45:00,149.65,149.749,149.634,149.721,1216899999.0
2006-10-13 10:00:00,149.7,149.766,149.686,149.72,1524000004.0
2006-10-13 10:15:00,149.712,149.712,149.625,149.672,1482000006.0
2006-10-13 10:30:00,149.677,149.765,149.636,149.745,1318600004.0
2006-10-13 10:45:00,149.744,149.783,149.728,149.767,1413199997.0
2006-10-13 11:00:00,149.772,149.775,149.715,149.74,1162700009.0
2006-10-13 11:15:00,149.739,149.822,149.726,149.808,1582399988.0
2006-10-13 11:30:00,149.816,149.914,149.813,149.903,1723199994.0
2006-10-13 11:45:00,149.898,149.911,149.858,149.893,1384500004.0
2006-10-13 12:00:00,149.891,149.912,149.818,149.83,1303099997.0
2006-10-13 12:15:00,149.84,149.879,149.81,149.815,972300001.0
2006-10-13 12:30:00,149.81,149.831,149.792,149.802,1066100001.0
2006-10-13 12:45:00,149.815,149.823,149.743,149.771,1086099994.0
2006-10-13 13:00:00,149.773,149.804,149.743,149.797,1241099996.0
2006-10-13 13:15:00,149.798,149.836,149.795,149.813,1312599992.0
2006-10-13 13:30:00,149.812,149.847,149.795,149.816,1233499997.0
2006-10-13 13:45:00,149.816,149.822,149.758,149.805,1441999988.0
2006-10-13 14:00:00,149.816,149.846,149.807,149.824,1282999999.0
2006-10-13 14:15:00,149.816,149.874,149.796,149.854,1024199996.0
2006-10-13 14:30:00,149.87,149.881,149.699,149.748,1686000004.0
2006-10-13 14:45:00,149.754,149.833,149.735,149.751,1471499995.0
2006-10-13 15:00:00,149.749,149.786,149.721,149.755,1441699999.0
2006-10-13 15:15:00,149.749,149.812,149.744,149.779,1446999999.0
2006-10-13 15:30:00,149.775,149.795,149.75,149.783,1359899999.0
2006-10-13 15:45:00,149.791,149.827,149.753,149.827,1129200002.0
2006-10-13 16:00:00,149.825,149.826,149.678,149.754,1450199996.0
2006-10-13 16:15:00,149.748,149.816,149.738,149.766,1451399999.0
2006-10-13 16:30:00,149.777,149.801,149.623,149.7,1545599995.0
2006-10-13 16:45:00,149.707,149.728,149.649,149.728,1498999996.0
2006-10-13 17:00:00,149.741,149.761,149.641,149.675,1189000002.0
2006-10-13 17:15:00,149.672,149.729,149.616,149.703,1305100005.0
2006-10-13 17:30:00,149.708,149.747,149.693,149.729,1191999994.0
2006-10-13 17:45:00,149.724,149.765,149.664,149.76,1240199992.0
2006-10-13 18:00:00,149.76,149.841,149.739,149.765,19730199992.0
2006-10-13 18:15:00,149.765,149.768,149.697,149.715,15348099961.0
2006-10-13 18:30:00,149.712,149.727,149.671,149.725,11428799982.0
2006-10-13 18:45:00,149.721,149.75,149.671,149.741,9393099966.0
2006-10-13 19:00:00,149.734,149.761,149.671,149.7,7826799995.0
2006-10-13 19:15:00,149.695,149.758,149.69,149.73,9355799978.0
2006-10-13 19:30:00,149.73,149.754,149.679,149.71,8327499976.0
2006-10-13 19:45:00,149.708,149.774,149.696,149.738,6193799981.0
2006-10-13 20:00:00,149.732,149.76,149.701,149.747,6627499996.0
2006-10-13 20:15:00,149.742,149.767,149.689,149.74,8003000012.0
2006-10-13 20:30:00,149.732,149.752,149.676,149.682,10852599986.0
2006-10-13 20:45:00,149.692,149.736,149.677,149.689,10988099990.0
2006-10-13 21:00:00,149.693,149.706,149.639,149.691,8750700006.0
2006-10-13 21:15:00,149.689,149.712,149.651,149.697,8664999989.0
2006-10-13 21:30:00,149.691,149.706,149.619,149.647,4415699981.0
2006-10-13 21:45:00,149.639,149.689,149.63,149.673,2106700000.0
2006-10-13 22:00:00,149.672,149.696,149.657,149.668,3033599988.0
2006-10-13 22:15:00,149.672,149.714,149.658,149.708,2912499995.0
2006-10-13 22:30:00,149.704,149.708,149.659,149.672,3493399998.0
2006-10-13 22:45:00,149.674,149.706,149.608,149.659,2308799992.0
2006-10-15 23:00:00,149.673,149.698,149.632,149.68,1616800003.0
2006-10-15 23:15:00,149.675,149.702,149.576,149.596,1725099984.0
2006-10-15 23:30:00,149.588,149.626,149.577,149.598,1642500003.0
2006-10-15 23:45:00,149.593,149.631,149.563,149.61,1486299997.0
2006-10-16 00:00:00,149.64,149.673,149.605,149.645,1088599996.0
2006-10-16 00:15:00,149.65,149.685,149.643,149.652,1438099992.0
2006-10-16 00:30:00,149.671,149.723,149.651,149.703,1374700002.0
2006-10-16 00:45:00,149.678,149.718,149.677,149.694,1716399995.0
2006-10-16 01:00:00,149.7,149.748,149.7,149.713,1392799998.0
2006-10-16 01:15:00,149.719,149.743,149.691,149.735,1147099993.0
2006-10-16 01:30:00,149.735,149.74,149.69,149.718,1693199996.0
2006-10-16 01:45:00,149.712,149.737,149.683,149.71,1266000004.0
2006-10-16 02:00:00,149.703,149.713,149.68,149.691,1080700001.0
2006-10-16 02:15:00,149.686,149.686,149.633,149.65,1397300002.0
2006-10-16 02:30:00,149.649,149.659,149.608,149.642,1040599993.0
2006-10-16 02:45:00,149.653,149.662,149.544,149.555,1387000002.0
2006-10-16 03:00:00,149.547,149.6,149.54,149.597,1311000000.0
2006-10-16 03:15:00,149.598,149.6,149.564,149.591,1553799995.0
2006-10-16 03:30:00,149.585,149.604,149.555,149.596,1170000002.0
2006-10-16 03:45:00,149.605,149.635,149.591,149.63,1251199999.0
2006-10-16 04:00:00,149.639,149.657,149.606,149.63,1179299993.0
2006-10-16 04:15:00,149.632,149.64,149.595,149.608,1191499997.0
2006-10-16 04:30:00,149.618,149.635,149.608,149.617,1082899994.0
2006-10-16 04:45:00,149.617,149.649,149.605,149.64,1366899998.0
2006-10-16 05:00:00,149.642,149.651,149.623,149.636,941400000.0
2006-10-16 05:15:00,149.642,149.655,149.608,149.638,1105699991.0
2006-10-16 05:30:00,149.633,149.652,149.585,149.605,1065499991.0
2006-10-16 05:45:00,149.595,149.674,149.586,149.653,1222000002.0
2006-10-16 06:00:00,149.647,149.667,149.617,149.64,1415600001.0
2006-10-16 06:15:00,149.641,149.652,149.615,149.636,1004600002.0
2006-10-16 06:30:00,149.636,149.66,149.617,149.642,1213099992.0
2006-10-16 06:45:00,149.647,149.662,149.588,149.65,1155299992.0
2006-10-16 07:00:00,149.653,149.656,149.594,149.619,1179100000.0
2006-10-16 07:15:00,149.615,149.679,149.598,149.65,1648700003.0
2006-10-16 07:30:00,149.652,149.662,149.61,149.621,1179099992.0
2006-10-16 07:45:00,149.615,149.63,149.561,149.572,1028000001.0
2006-10-16 08:00:00,149.571,149.655,149.565,149.623,1161599999.0
2006-10-16 08:15:00,149.625,149.645,149.576,149.645,1055799998.0
2006-10-16 08:30:00,149.642,149.67,149.628,149.646,1605999992.0
2006-10-16 08:45:00,149.647,149.655,149.589,149.589,1477100003.0
2006-10-16 09:00:00,149.562,149.613,149.343,149.351,1381799989.0
2006-10-16 09:15:00,149.333,149.333,149.151,149.173,1424699997.0
2006-10-16 09:30:00,149.174,149.254,149.135,149.213,1338699997.0
2006-10-16 09:45:00,149.222,149.32,149.134,149.32,1555699998.0
2006-10-16 10:00:00,149.327,149.394,149.273,149.33,1694800000.0
2006-10-16 10:15:00,149.323,149.357,149.287,149.331,1382399989.0
2006-10-16 10:30:00,149.329,149.37,149.289,149.36,1359300004.0
2006-10-16 10:45:00,149.366,149.403,149.302,149.325,1408399998.0
2006-10-16 11:00:00,149.331,149.35,149.291,149.321,1387199996.0
2006-10-16 11:15:00,149.316,149.383,149.316,149.362,1489499997.0
2006-10-16 11:30:00,149.371,149.381,149.314,149.341,1499299996.0
2006-10-16 11:45:00,149.34,149.394,149.284,149.338,1516600002.0
2006-10-16 12:00:00,149.337,149.347,149.273,149.321,1579699994.0
2006-10-16 12:15:00,149.317,149.347,149.275,149.275,1290300001.0
2006-10-16 12:30:00,149.282,149.309,149.244,149.268,1298699999.0
2006-10-16 12:45:00,149.26,149.26,149.193,149.223,1516800002.0
2006-10-16 13:00:00,149.242,149.341,149.242,149.307,1274300000.0
2006-10-16 13:15:00,149.306,149.34,149.245,149.265,1365900001.0
2006-10-16 13:30:00,149.271,149.285,149.207,149.238,1335400001.0
2006-10-16 13:45:00,149.243,149.272,149.212,149.226,1160700001.0
2006-10-16 14:00:00,149.235,149.261,149.1,149.112,1424699996.0
2006-10-16 14:15:00,149.106,149.246,149.098,149.239,1587800000.0
2006-10-16 14:30:00,149.222,149.281,149.185,149.254,1505800005.0
2006-10-16 14:45:00,149.245,149.26,149.072,149.096,1530999996.0
2006-10-16 15:00:00,149.088,149.116,149.053,149.077,1453000003.0
2006-10-16 15:15:00,149.07,149.173,149.06,149.173,1444999991.0
2006-10-16 15:30:00,149.165,149.178,149.125,149.172,1310900001.0
2006-10-16 15:45:00,149.174,149.22,149.141,149.217,1338699996.0
2006-10-16 16:00:00,149.203,149.31,149.146,149.303,1063099996.0
2006-10-16 16:15:00,149.304,149.318,149.252,149.256,1353799992.0
2006-10-16 16:30:00,149.267,149.279,149.198,149.26,1546799986.0
2006-10-16 16:45:00,149.268,149.275,149.229,149.234,1388300001.0
2006-10-16 17:00:00,149.228,149.266,149.2,149.266,1612600000.0
2006-10-16 17:15:00,149.259,149.287,149.247,149.257,1379699994.0
2006-10-16 17:30:00,149.25,149.328,149.232,149.309,1375399992.0
2006-10-16 17:45:00,149.314,149.314,149.215,149.248,1437799993.0
2006-10-16 18:00:00,149.26,149.304,149.249,149.28,17531299977.0
2006-10-16 18:15:00,149.278,149.31,149.262,149.306,16274599973.0
2006-10-16 18:30:00,149.3,149.317,149.162,149.175,11432199987.0
2006-10-16 18:45:00,149.165,149.165,149.105,149.113,9577799989.0
2006-10-16 19:00:00,149.104,149.153,149.04,149.07,7142099965.0
2006-10-16 19:15:00,149.067,149.18,149.067,149.166,9110199967.0
2006-10-16 19:30:00,149.173,149.193,149.05,149.07,8526599995.0
2006-10-16 19:45:00,149.066,149.076,148.979,148.98,5987399986.0
2006-10-16 20:00:00,148.984,149.042,148.953,149.039,6548099998.0
2006-10-16 20:15:00,149.035,149.083,149.012,149.083,7326999998.0
2006-10-16 20:30:00,149.087,149.106,149.058,149.093,11167199990.0
2006-10-16 20:45:00,149.108,149.188,149.107,149.167,10687099967.0
2006-10-16 21:00:00,149.18,149.207,149.16,149.203,8408200002.0
2006-10-16 21:15:00,149.204,149.262,149.191,149.235,8408100010.0
2006-10-16 21:30:00,149.23,149.253,149.21,149.219,4234400005.0
2006-10-16 21:45:00,149.218,149.27,149.211,149.259,2484800003.0
2006-10-16 22:00:00,149.26,149.278,149.238,149.243,2865499997.0
2006-10-16 22:15:00,149.245,149.253,149.217,149.217,2636399983.0
2006-10-16 22:30:00,149.197,149.207,149.155,149.174,3432899992.0
2006-10-16 22:45:00,149.174,149.191,149.132,149.138,2691800003.0
2006-10-16 23:00:00,149.156,149.178,149.139,149.149,1146900002.0
2006-10-16 23:15:00,149.145,149.17,149.117,149.143,1164299998.0
2006-10-16 23:30:00,149.147,149.166,149.097,149.153,1176100007.0
2006-10-16 23:45:00,149.153,149.193,149.134,149.17,1505699992.0
2006-10-17 00:00:00,149.162,149.191,149.135,149.185,928399999.0
2006-10-17 00:15:00,149.19,149.21,149.121,149.155,1533799997.0
2006-10-17 00:30:00,149.17,149.254,149.158,149.245,1411899996.0
2006-10-17 00:45:00,149.247,149.26,149.144,149.147,1338799994.0
2006-10-17 01:00:00,149.152,149.196,149.106,149.196,1217200001.0
2006-10-17 01:15:00,149.213,149.245,149.176,149.241,1433399993.0
2006-10-17 01:30:00,149.241,149.251,149.163,149.215,1625300000.0
2006-10-17 01:45:00,149.216,149.224,149.153,149.203,1123500000.0
2006-10-17 02:00:00,149.202,149.314,149.196,149.295,1529800002.0
2006-10-17 02:15:00,149.294,149.306,149.192,149.22,1293999991.0
2006-10-17 02:30:00,149.211,149.291,149.196,149.22,1231399997.0
2006-10-17 02:45:00,149.218,149.218,149.161,149.188,1420600000.0
2006-10-17 03:00:00,149.181,149.314,149.167,149.305,1449999999.0
2006-10-17 03:15:00,149.299,149.317,149.215,149.25,1372000003.0
2006-10-17 03:30:00,149.245,149.255,149.228,149.245,1181299994.0
2006-10-17 03:45:00,149.25,149.271,149.239,149.259,1228199999.0
2006-10-17 04:00:00,149.265,149.279,149.224,149.273,1358600008.0
2006-10-17 04:15:00,149.263,149.272,149.22,149.226,1357000001.0
2006-10-17 04:30:00,149.238,149.238,149.187,149.2,1134299998.0
2006-10-17 04:45:00,149.21,149.222,149.16,149.19,1133900001.0
2006-10-17 05:00:00,149.184,149.214,149.168,149.18,1149199998.0
2006-10-17 05:15:00,149.185,149.193,149.163,149.173,1491199994.0
2006-10-17 05:30:00,149.169,149.238,149.169,149.231,1075300008.0
2006-10-17 05:45:00,149.23,149.267,149.225,149.233,1181499994.0
2006-10-17 06:00:00,149.231,149.275,149.217,149.259,1429599996.0
2006-10-17 06:15:00,149.262,149.263,149.212,149.232,912499996.0
2006-10-17 06:30:00,149.242,149.25,149.222,149.233,1371000003.0
2006-10-17 06:45:00,149.235,149.251,149.213,149.235,1352900002.0
2006-10-17 07:00:00,149.245,149.245,149.209,149.225,1582199998.0
2006-10-17 07:15:00,149.163,149.239,149.163,149.229,1050899995.0
2006-10-17 07:30:00,149.222,149.233,149.185,149.211,1225600005.0
2006-10-17 07:45:00,149.205,149.227,149.172,149.184,1181100003.0
2006-10-17 08:00:00,149.178,149.263,149.168,149.197,1604199996.0
2006-10-17 08:15:00,149.194,149.214,149.148,149.207,1364399992.0
2006-10-17 08:30:00,149.21,149.221,149.182,149.195,1633199997.0
2006-10-17 08:45:00,149.192,149.192,149.028,149.152,1537700005.0
2006-10-17 09:00:00,149.143,149.172,149.097,149.103,1464699997.0
2006-10-17 09:15:00,149.091,149.094,149.02,149.04,1276899992.0
2006-10-17 09:30:00,149.021,149.046,148.99,149.027,1381300001.0
2006-10-17 09:45:00,149.029,149.154,149.025,149.105,1160600001.0
2006-10-17 10:00:00,149.1,149.133,149.057,149.123,1336500002.0
2006-10-17 10:15:00,149.123,149.143,149.068,149.092,1595599997.0
2006-10-17 10:30:00,149.096,149.099,148.898,148.898,1426399996.0
2006-10-17 10:45:00,148.895,148.928,148.824,148.913,1222199996.0
2006-10-17 11:00:00,148.888,148.888,148.771,148.779,1422199997.0
2006-10-17 11:15:00,148.77,148.78,148.675,148.676,1383399993.0
2006-10-17 11:30:00,148.67,148.687,148.635,148.638,1262499997.0
2006-10-17 11:45:00,148.638,148.673,148.619,148.633,1544399996.0
2006-10-17 12:00:00,148.633,148.673,148.633,148.657,1199300009.0
2006-10-17 12:15:00,148.653,148.728,148.647,148.67,965200003.0
2006-10-17 12:30:00,148.67,148.675,148.594,148.623,1314899995.0
2006-10-17 12:45:00,148.642,148.675,148.634,148.666,1419799996.0
2006-10-17 13:00:00,148.655,148.708,148.642,148.687,1335899999.0
2006-10-17 13:15:00,148.684,148.738,148.657,148.715,1452999999.0
2006-10-17 13:30:00,148.705,148.742,148.687,148.699,1129099996.0
2006-10-17 13:45:00,148.701,148.707,148.634,148.64,1187699998.0
2006-10-17 14:00:00,148.64,148.688,148.621,148.65,1682499995.0
2006-10-17 14:15:00,148.64,148.668,148.619,148.643,1292700002.0
2006-10-17 14:30:00,148.612,148.756,148.553,148.707,1553799993.0
2006-10-17 14:45:00,148.7,148.766,148.692,148.7,1193199998.0
2006-10-17 15:00:00,148.685,148.75,148.637,148.733,1312699995.0
2006-10-17 15:15:00,148.743,148.858,148.721,148.836,1291599998.0
2006-10-17 15:30:00,148.824,148.876,148.785,148.845,1390600005.0
2006-10-17 15:45:00,148.848,148.855,148.793,148.814,1157100005.0
2006-10-17 16:00:00,148.805,148.865,148.787,148.833,1436599991.0
2006-10-17 16:15:00,148.831,148.906,148.793,148.898,1362799997.0
2006-10-17 16:30:00,148.897,148.904,148.833,148.9,1555299996.0
2006-10-17 16:45:00,148.917,148.92,148.831,148.831,1450700005.0
2006-10-17 17:00:00,148.832,148.881,148.809,148.847,1418699991.0
2006-10-17 17:15:00,148.843,148.913,148.842,148.91,1199699988.0
2006-10-17 17:30:00,148.912,148.975,148.857,148.932,1520599991.0
2006-10-17 17:45:00,148.924,149.056,148.914,149.041,1358000001.0
2006-10-17 18:00:00,149.04,149.054,148.954,148.995,20223899932.0
2006-10-17 18:15:00,149.0,149.042,148.964,149.042,16511800006.0
2006-10-17 18:30:00,149.035,149.052,148.976,149.052,11698700008.0
2006-10-17 18:45:00,149.045,149.161,149.031,149.142,9476899973.0
2006-10-17 19:00:00,149.131,149.145,149.1,149.14,7669399986.0
2006-10-17 19:15:00,149.137,149.225,149.132,149.205,8505800001.0
2006-10-17 19:30:00,149.21,149.253,149.184,149.195,8559499997.0
2006-10-17 19:45:00,149.193,149.196,149.131,149.167,5744399991.0
2006-10-17 20:00:00,149.178,149.21,149.156,149.207,6759000002.0
2006-10-17 20:15:00,149.205,149.266,149.186,149.222,7881899982.0
2006-10-17 20:30:00,149.219,149.23,149.181,149.2,11543899998.0
2006-10-17 20:45:00,149.207,149.218,149.164,149.177,10924499995.0
2006-10-17 21:00:00,149.178,149.178,149.101,149.16,8579300007.0
2006-10-17 21:15:00,149.154,149.158,149.108,149.145,7766299984.0
2006-10-17 21:30:00,149.142,149.172,149.115,149.159,4186900002.0
2006-10-17 21:45:00,149.162,149.183,149.1,149.12,2661999988.0
2006-10-17 22:00:00,149.118,149.122,149.085,149.1,2739799992.0
2006-10-17 22:15:00,149.106,149.142,149.102,149.14,2662700002.0
2006-10-17 22:30:00,149.137,149.15,149.11,149.132,3259600003.0
2006-10-17 22:45:00,149.135,149.145,148.902,148.914,2532899996.0
2006-10-17 23:00:00,148.931,148.932,148.742,148.742,1307900003.0
2006-10-17 23:15:00,148.731,148.739,148.621,148.678,1228700004.0
2006-10-17 23:30:00,148.676,148.676,148.591,148.613,1167400008.0
2006-10-17 23:45:00,148.608,148.618,148.486,148.503,1094099992.0
2006-10-18 00:00:00,148.493,148.583,148.48,148.583,1207000000.0
2006-10-18 00:15:00,148.58,148.673,148.555,148.585,1459800005.0
2006-10-18 00:30:00,148.598,148.686,148.593,148.671,1212799997.0
2006-10-18 00:45:00,148.675,148.764,148.673,148.756,1267599997.0
2006-10-18 01:00:00,148.748,148.863,148.74,148.74,1283200003.0
2006-10-18 01:15:00,148.753,148.763,148.711,148.738,1598500001.0
2006-10-18 01:30:00,148.737,148.789,148.71,148.786,1717000003.0
2006-10-18 01:45:00,148.779,148.798,148.735,148.782,1242499994.0
2006-10-18 02:00:00,148.785,148.801,148.769,148.781,1120899997.0
2006-10-18 02:15:00,148.793,148.836,148.781,148.81,1230899987.0
2006-10-18 02:30:00,148.803,148.902,148.783,148.818,1303700001.0
2006-10-18 02:45:00,148.818,148.885,148.809,148.848,1337899999.0
2006-10-18 03:00:00,148.857,148.877,148.809,148.848,1155799991.0
2006-10-18 03:15:00,148.86,148.862,148.824,148.828,1320299989.0
2006-10-18 03:30:00,148.82,148.886,148.819,148.847,1304800000.0
2006-10-18 03:45:00,148.865,148.896,148.858,148.867,1086399998.0
2006-10-18 04:00:00,148.869,148.875,148.847,148.875,1182199993.0
2006-10-18 04:15:00,148.866,148.866,148.799,148.82,1368500007.0
2006-10-18 04:30:00,148.822,148.841,148.754,148.77,1186999999.0
2006-10-18 04:45:00,148.768,148.769,148.735,148.746,1415399999.0
2006-10-18 05:00:00,148.742,148.78,148.71,148.761,1246300001.0
2006-10-18 05:15:00,148.782,148.789,148.749,148.765,1092200000.0
2006-10-18 05:30:00,148.759,148.775,148.745,148.767,898199997.0
2006-10-18 05:45:00,148.77,148.775,148.71,148.76,1161500001.0
2006-10-18 06:00:00,148.752,148.77,148.725,148.749,1315399991.0
2006-10-18 06:15:00,148.755,148.777,148.743,148.77,1005300005.0
2006-10-18 06:30:00,148.77,148.784,148.754,148.765,1192400000.0
2006-10-18 06:45:00,148.768,148.788,148.735,148.78,1179599999.0
2006-10-18 07:00:00,148.785,148.797,148.75,148.763,1559999989.0
2006-10-18 07:15:00,148.759,148.775,148.731,148.76,1075399998.0
2006-10-18 07:30:00,148.754,148.786,148.742,148.752,1078999992.0
2006-10-18 07:45:00,148.739,148.753,148.705,148.743,1101800007.0
2006-10-18 08:00:00,148.737,148.737,148.647,148.678,1523199996.0
2006-10-18 08:15:00,148.678,148.711,148.637,148.651,1414700004.0
2006-10-18 08:30:00,148.65,148.657,148.541,148.583,1470000009.0
2006-10-18 08:45:00,148.579,148.689,148.571,148.652,1550600000.0
2006-10-18 09:00:00,148.645,148.786,148.636,148.654,1334600000.0
2006-10-18 09:15:00,148.656,148.708,148.649,148.677,1453199999.0
2006-10-18 09:30:00,148.685,148.779,148.677,148.733,1297300000.0
2006-10-18 09:45:00,148.745,148.797,148.735,148.797,1399200002.0
2006-10-18 10:00:00,148.786,148.796,148.722,148.77,1208099991.0
2006-10-18 10:15:00,148.765,148.843,148.715,148.786,1474500004.0
2006-10-18 10:30:00,148.788,148.788,148.71,148.755,1355300000.0
2006-10-18 10:45:00,148.752,148.852,148.752,148.797,1427400002.0
2006-10-18 11:00:00,148.804,148.88,148.761,148.824,1498699996.0
2006-10-18 11:15:00,148.803,148.884,148.769,148.783,1349499998.0
2006-10-18 11:30:00,148.792,148.86,148.775,148.81,1275100005.0
2006-10-18 11:45:00,148.805,148.873,148.798,148.858,1743799992.0
2006-10-18 12:00:00,148.856,148.862,148.828,148.84,1388700004.0
2006-10-18 12:15:00,148.838,148.87,148.826,148.833,1343700000.0
2006-10-18 12:30:00,148.839,148.854,148.784,148.823,1431599993.0
2006-10-18 12:45:00,148.833,148.877,148.825,148.872,1292499991.0
2006-10-18 13:00:00,148.887,148.911,148.776,148.805,1264600005.0
2006-10-18 13:15:00,148.808,148.824,148.762,148.79,1266799997.0
2006-10-18 13:30:00,148.79,148.805,148.76,148.788,1379799988.0
2006-10-18 13:45:00,148.79,148.84,148.786,148.789,1209399997.0
2006-10-18 14:00:00,148.795,148.846,148.762,148.803,1714799992.0
2006-10-18 14:15:00,148.815,148.875,148.795,148.829,1254499995.0
2006-10-18 14:30:00,148.785,149.068,148.753,148.992,1509000002.0
2006-10-18 14:45:00,148.983,149.116,148.971,148.986,1023699995.0
2006-10-18 15:00:00,149.008,149.025,148.934,149.019,1423100003.0
2006-10-18 15:15:00,149.007,149.025,148.906,148.952,1293699998.0
2006-10-18 15:30:00,148.941,148.949,148.883,148.925,1562199993.0
2006-10-18 15:45:00,148.933,149.01,148.931,148.996,1315700001.0
2006-10-18 16:00:00,149.005,149.079,148.994,149.064,1432699995.0
2006-10-18 16:15:00,149.062,149.071,149.004,149.013,1238999994.0
2006-10-18 16:30:00,149.034,149.076,149.007,149.047,1633300003.0
2006-10-18 16:45:00,149.056,149.057,148.958,148.972,1243100003.0
2006-10-18 17:00:00,148.981,149.011,148.964,149.007,1258800005.0
2006-10-18 17:15:00,149.001,149.038,148.993,149.028,1035000002.0
2006-10-18 17:30:00,149.032,149.081,149.025,149.058,1554700002.0
2006-10-18 17:45:00,149.052,149.059,149.001,149.03,1424000007.0
2006-10-18 18:00:00,149.035,149.046,148.999,149.022,18858899960.0
2006-10-18 18:15:00,149.027,149.044,148.951,148.987,15682799996.0
2006-10-18 18:30:00,148.978,149.012,148.953,148.957,12013999978.0
2006-10-18 18:45:00,148.948,148.962,148.905,148.939,9657299962.0
2006-10-18 19:00:00,148.936,148.992,148.92,148.98,7230499998.0
2006-10-18 19:15:00,148.984,149.005,148.942,148.968,8951699998.0
2006-10-18 19:30:00,148.968,149.011,148.934,149.0,8552000001.0
2006-10-18 19:45:00,148.999,149.052,148.997,149.031,6692299992.0
2006-10-18 20:00:00,149.035,149.071,149.021,149.041,6464399997.0
2006-10-18 20:15:00,149.042,149.061,149.007,149.052,8015799979.0
2006-10-18 20:30:00,149.045,149.078,149.008,149.038,11044400003.0
2006-10-18 20:45:00,149.035,149.045,148.996,149.02,10974999979.0
2006-10-18 21:00:00,149.022,149.053,148.989,149.012,8816800006.0
2006-10-18 21:15:00,149.007,149.082,148.996,149.062,7953899972.0
2006-10-18 21:30:00,149.062,149.075,149.041,149.048,4777999995.0
2006-10-18 21:45:00,149.05,149.062,149.008,149.015,2237500004.0
2006-10-18 22:00:00,149.013,149.043,148.999,149.028,2571399998.0
2006-10-18 22:15:00,149.03,149.047,149.002,149.021,2699900008.0
2006-10-18 22:30:00,149.028,149.05,148.999,149.03,3364399999.0
2006-10-18 22:45:00,149.012,149.04,148.988,148.988,2604700005.0
2006-10-18 23:00:00,148.997,148.997,148.91,148.96,1257899992.0
2006-10-18 23:15:00,148.958,149.0,148.942,148.942,1306799995.0
2006-10-18 23:30:00,148.943,149.007,148.943,148.97,960899996.0
2006-10-18 23:45:00,148.966,148.999,148.937,148.975,1311900005.0
2006-10-19 00:00:00,148.964,149.026,148.964,149.009,1300999992.0
2006-10-19 00:15:00,149.019,149.043,149.013,149.023,1250099997.0
2006-10-19 00:30:00,149.03,149.047,148.985,149.03,1433400000.0
2006-10-19 00:45:00,149.029,149.116,149.028,149.107,1260099996.0
2006-10-19 01:00:00,149.11,149.206,149.097,149.185,1452199991.0
2006-10-19 01:15:00,149.184,149.184,149.101,149.182,1269600001.0
2006-10-19 01:30:00,149.183,149.183,149.111,149.151,1414599997.0
2006-10-19 01:45:00,149.144,149.175,149.102,149.112,1420699999.0
2006-10-19 02:00:00,149.11,149.133,149.085,149.094,1296800010.0
2006-10-19 02:15:00,149.096,149.146,149.075,149.136,1362900010.0
2006-10-19 02:30:00,149.132,149.135,149.089,149.12,1169800009.0
2006-10-19 02:45:00,149.117,149.117,149.023,149.04,1102299996.0
2006-10-19 03:00:00,149.038,149.091,149.028,149.048,1118299993.0
2006-10-19 03:15:00,149.052,149.072,149.031,149.042,1360100003.0
2006-10-19 03:30:00,149.04,149.058,149.007,149.007,1376999998.0
2006-10-19 03:45:00,149.009,149.04,148.998,149.03,1364199995.0
2006-10-19 04:00:00,149.025,149.041,149.007,149.016,1279300000.0
2006-10-19 04:15:00,149.008,149.061,149.001,149.049,1453800001.0
2006-10-19 04:30:00,149.058,149.077,149.029,149.048,1444899995.0
2006-10-19 04:45:00,149.05,149.07,149.039,149.05,1332599997.0
2006-10-19 05:00:00,149.047,149.073,149.038,149.068,1344800002.0
2006-10-19 05:15:00,149.063,149.118,149.042,149.106,1226399997.0
2006-10-19 05:30:00,149.099,149.11,149.044,149.068,1029800000.0
2006-10-19 05:45:00,149.073,149.09,149.055,149.07,1018099995.0
2006-10-19 06:00:00,149.062,149.074,149.05,149.052,1223600000.0
2006-10-19 06:15:00,149.06,149.085,149.043,149.055,1251800006.0
2006-10-19 06:30:00,149.053,149.055,148.978,149.008,1176499997.0
2006-10-19 06:45:00,149.014,149.03,148.979,149.013,1227099996.0
2006-10-19 07:00:00,149.018,149.033,148.97,148.985,1495800001.0
2006-10-19 07:15:00,148.975,149.027,148.972,149.021,1119399996.0
2006-10-19 07:30:00,149.01,149.016,148.975,149.016,1279199995.0
2006-10-19 07:45:00,149.019,149.052,148.952,148.96,1424299999.0
2006-10-19 08:00:00,148.953,148.99,148.921,148.974,1265300001.0
2006-10-19 08:15:00,148.975,149.026,148.962,148.975,1300100003.0
2006-10-19 08:30:00,148.971,149.074,148.958,148.971,1457399989.0
2006-10-19 08:45:00,148.967,149.011,148.921,149.005,1398700000.0
2006-10-19 09:00:00,148.997,149.018,148.893,148.921,1251600003.0
2006-10-19 09:15:00,148.927,148.961,148.898,148.943,1364399995.0
2006-10-19 09:30:00,148.96,148.976,148.871,148.871,1764400004.0
2006-10-19 09:45:00,148.866,148.878,148.755,148.763,1514300002.0
2006-10-19 10:00:00,148.765,148.844,148.765,148.815,1362599992.0
2006-10-19 10:15:00,148.81,148.869,148.805,148.817,1657599995.0
2006-10-19 10:30:00,148.821,148.969,148.82,148.955,1521200000.0
2006-10-19 10:45:00,148.964,149.091,148.957,149.069,1287500000.0
2006-10-19 11:00:00,149.083,149.151,149.057,149.067,1293799999.0
2006-10-19 11:15:00,149.055,149.088,149.05,149.065,1648200002.0
2006-10-19 11:30:00,149.064,149.082,149.023,149.054,1321699998.0
2006-10-19 11:45:00,149.05,149.141,149.038,149.133,1494400008.0
2006-10-19 12:00:00,149.121,149.16,149.097,149.125,1470799993.0
2006-10-19 12:15:00,149.121,149.148,149.099,149.099,1264999997.0
2006-10-19 12:30:00,149.095,149.115,149.078,149.104,1119399992.0
2006-10-19 12:45:00,149.112,149.112,149.048,149.092,1285899999.0
2006-10-19 13:00:00,149.107,149.141,149.066,149.078,903700001.0
2006-10-19 13:15:00,149.078,149.112,149.028,149.041,1292500000.0
2006-10-19 13:30:00,149.033,149.079,149.032,149.056,1510100001.0
2006-10-19 13:45:00,149.064,149.117,149.06,149.099,1149799999.0
2006-10-19 14:00:00,149.1,149.1,149.056,149.065,1322199995.0
2006-10-19 14:15:00,149.063,149.116,149.034,149.061,1194500000.0
2006-10-19 14:30:00,149.053,149.087,149.031,149.056,1511899994.0
2006-10-19 14:45:00,149.059,149.091,149.01,149.07,1357900001.0
2006-10-19 15:00:00,149.087,149.115,149.051,149.062,1231199997.0
2006-10-19 15:15:00,149.035,149.087,149.001,149.045,1399799999.0
2006-10-19 15:30:00,149.036,149.051,148.945,148.965,1514599998.0
2006-10-19 15:45:00,148.968,148.989,148.847,148.947,1369700002.0
2006-10-19 16:00:00,148.952,149.0,148.88,148.985,1352900001.0
2006-10-19 16:15:00,148.985,149.005,148.957,148.973,1274099996.0
2006-10-19 16:30:00,148.979,149.033,148.926,148.975,1490399991.0
2006-10-19 16:45:00,148.98,149.085,148.967,149.047,1328199988.0
2006-10-19 17:00:00,149.042,149.12,149.028,149.097,1586800002.0
2006-10-19 17:15:00,149.092,149.118,149.061,149.117,1236599995.0
2006-10-19 17:30:00,149.111,149.119,149.06,149.076,1271599993.0
2006-10-19 17:45:00,149.075,149.075,148.991,149.03,1376899990.0
2006-10-19 18:00:00,149.023,149.109,149.008,149.072,20420700000.0
2006-10-19 18:15:00,149.073,149.143,149.043,149.124,15551599983.0
2006-10-19 18:30:00,149.117,149.118,149.071,149.095,11121699988.0
2006-10-19 18:45:00,149.09,149.102,148.997,149.068,9655699964.0
2006-10-19 19:00:00,149.057,149.182,149.056,149.132,7444999983.0
2006-10-19 19:15:00,149.124,149.159,149.05,149.066,8720500009.0
2006-10-19 19:30:00,149.067,149.095,149.026,149.082,8421599998.0
2006-10-19 19:45:00,149.084,149.131,149.084,149.117,6137399981.0
2006-10-19 20:00:00,149.118,149.183,149.111,149.143,6708999992.0
2006-10-19 20:15:00,149.149,149.23,149.136,149.179,7958800003.0
2006-10-19 20:30:00,149.187,149.223,149.166,149.185,11698200024.0
2006-10-19 20:45:00,149.186,149.203,149.14,149.175,11418499965.0
2006-10-19 21:00:00,149.17,149.176,149.127,149.13,8656999982.0
2006-10-19 21:15:00,149.133,149.176,149.133,149.161,8261000007.0
2006-10-19 21:30:00,149.162,149.196,149.153,149.178,4007099985.0
2006-10-19 21:45:00,149.177,149.189,149.144,149.184,2397799997.0
2006-10-19 22:00:00,149.183,149.205,149.146,149.188,2956499995.0
2006-10-19 22:15:00,149.196,149.232,149.172,149.174,2843900001.0
2006-10-19 22:30:00,149.175,149.216,149.134,149.212,3147300000.0
2006-10-19 22:45:00,149.212,149.235,149.122,149.141,2472199993.0
2006-10-19 23:00:00,149.138,149.165,149.095,149.145,1394599992.0
2006-10-19 23:15:00,149.15,149.18,149.132,149.173,1172799992.0
2006-10-19 23:30:00,149.181,149.202,149.128,149.176,1276300001.0
2006-10-19 23:45:00,149.166,149.259,149.141,149.226,1468499996.0
2006-10-20 00:00:00,149.21,149.387,149.193,149.355,1214499997.0
2006-10-20 00:15:00,149.366,149.381,149.34,149.349,1277999991.0
2006-10-20 00:30:00,149.352,149.373,149.311,149.373,1307600001.0
2006-10-20 00:45:00,149.377,149.381,149.336,149.336,1366300002.0
2006-10-20 01:00:00,149.355,149.363,149.297,149.312,1184999994.0
2006-10-20 01:15:00,149.325,149.35,149.299,149.33,1565699993.0
2006-10-20 01:30:00,149.332,149.456,149.328,149.435,1445299998.0
2006-10-20 01:45:00,149.434,149.485,149.386,149.412,1362199998.0
2006-10-20 02:00:00,149.404,149.461,149.384,149.435,1339799996.0
2006-10-20 02:15:00,149.442,149.592,149.441,149.57,1297099994.0
2006-10-20 02:30:00,149.567,149.59,149.516,149.527,1097600000.0
2006-10-20 02:45:00,149.531,149.56,149.501,149.558,1315699992.0
2006-10-20 03:00:00,149.554,149.565,149.446,149.479,1415799998.0
2006-10-20 03:15:00,149.48,149.519,149.447,149.458,1394899990.0
2006-10-20 03:30:00,149.454,149.496,149.451,149.495,1022199991.0
2006-10-20 03:45:00,149.49,149.553,149.484,149.553,1098599992.0
2006-10-20 04:00:00,149.537,149.546,149.499,149.515,1214999993.0
2006-10-20 04:15:00,149.507,149.507,149.432,149.468,1454799996.0
2006-10-20 04:30:00,149.475,149.5,149.464,149.485,1212900015.0
2006-10-20 04:45:00,149.487,149.502,149.438,149.488,1101699995.0
2006-10-20 05:00:00,149.495,149.547,149.485,149.53,1303399998.0
2006-10-20 05:15:00,149.539,149.545,149.499,149.533,1185699991.0
2006-10-20 05:30:00,149.521,149.523,149.479,149.499,1074299993.0
2006-10-20 05:45:00,149.498,149.502,149.434,149.49,967900000.0
2006-10-20 06:00:00,149.484,149.515,149.465,149.475,1275699992.0
2006-10-20 06:15:00,149.474,149.474,149.396,149.425,1182299994.0
2006-10-20 06:30:00,149.43,149.516,149.42,149.505,1280600006.0
2006-10-20 06:45:00,149.51,149.528,149.485,149.49,1206699994.0
2006-10-20 07:00:00,149.495,149.523,149.461,149.469,1481600005.0
2006-10-20 07:15:00,149.468,149.495,149.464,149.49,1092199996.0
2006-10-20 07:30:00,149.492,149.499,149.438,149.485,1397899996.0
2006-10-20 07:45:00,149.483,149.487,149.395,149.408,1265800011.0
2006-10-20 08:00:00,149.401,149.458,149.395,149.4,1240199997.0
2006-10-20 08:15:00,149.403,149.436,149.347,149.347,1341899998.0
2006-10-20 08:30:00,149.344,149.429,149.316,149.384,1437099992.0
2006-10-20 08:45:00,149.379,149.447,149.363,149.408,1388299996.0
2006-10-20 09:00:00,149.415,149.442,149.383,149.407,1749299997.0
2006-10-20 09:15:00,149.402,149.404,149.33,149.343,1314399993.0
2006-10-20 09:30:00,149.347,149.379,149.335,149.354,1484500003.0
2006-10-20 09:45:00,149.359,149.453,149.351,149.443,1476499999.0
2006-10-20 10:00:00,149.436,149.448,149.399,149.439,1139499997.0
2006-10-20 10:15:00,149.436,149.44,149.387,149.412,1453399993.0
2006-10-20 10:30:00,149.419,149.419,149.337,149.34,1691999999.0
2006-10-20 10:45:00,149.343,149.343,149.268,149.322,1174200000.0
2006-10-20 11:00:00,149.341,149.346,149.255,149.278,1454900001.0
2006-10-20 11:15:00,149.275,149.287,149.22,149.255,1406799999.0
2006-10-20 11:30:00,149.256,149.281,149.206,149.21,1726200007.0
2006-10-20 11:45:00,149.218,149.237,149.139,149.174,1423700002.0
2006-10-20 12:00:00,149.166,149.193,149.061,149.091,1274799999.0
2006-10-20 12:15:00,149.085,149.128,149.085,149.116,1241399988.0
2006-10-20 12:30:00,149.115,149.158,149.091,149.11,1307499989.0
2006-10-20 12:45:00,149.131,149.142,149.095,149.132,1444400003.0
2006-10-20 13:00:00,149.13,149.15,149.094,149.118,960700003.0
2006-10-20 13:15:00,149.119,149.175,149.117,149.163,1609199997.0
2006-10-20 13:30:00,149.164,149.202,149.141,149.17,1369299992.0
2006-10-20 13:45:00,149.17,149.269,149.163,149.235,1374799992.0
2006-10-20 14:00:00,149.239,149.317,149.231,149.264,1586400006.0
2006-10-20 14:15:00,149.255,149.284,149.23,149.282,1360199994.0
2006-10-20 14:30:00,149.279,149.349,149.256,149.347,1518499997.0
2006-10-20 14:45:00,149.338,149.358,149.297,149.329,1421999993.0
2006-10-20 15:00:00,149.34,149.365,149.267,149.28,1427300001.0
2006-10-20 15:15:00,149.27,149.366,149.27,149.365,1220699999.0
2006-10-20 15:30:00,149.359,149.384,149.324,149.365,1257899998.0
2006-10-20 15:45:00,149.373,149.413,149.373,149.391,1474799997.0
2006-10-20 16:00:00,149.373,149.574,149.373,149.558,1298899995.0
2006-10-20 16:15:00,149.55,149.65,149.539,149.613,1373599997.0
2006-10-20 16:30:00,149.617,149.647,149.579,149.598,1428800003.0
2006-10-20 16:45:00,149.603,149.668,149.579,149.665,1343800005.0
2006-10-20 17:00:00,149.66,149.723,149.646,149.707,1152199998.0
2006-10-20 17:15:00,149.694,149.709,149.655,149.675,1340299996.0
2006-10-20 17:30:00,149.684,149.727,149.674,149.698,1324799999.0
2006-10-20 17:45:00,149.692,149.726,149.675,149.723,1459799998.0
2006-10-20 18:00:00,149.725,149.732,149.66,149.675,18917799972.0
2006-10-20 18:15:00,149.676,149.684,149.635,149.647,15398699972.0
2006-10-20 18:30:00,149.649,149.653,149.608,149.645,11132999985.0
2006-10-20 18:45:00,149.64,149.691,149.605,149.68,9573299998.0
2006-10-20 19:00:00,149.675,149.747,149.671,149.73,7780000007.0
2006-10-20 19:15:00,149.722,149.736,149.702,149.715,8717499981.0
2006-10-20 19:30:00,149.716,149.738,149.667,149.707,8495400001.0
2006-10-20 19:45:00,149.71,149.722,149.68,149.701,6567399996.0
2006-10-20 20:00:00,149.709,149.817,149.709,149.797,6312999999.0
2006-10-20 20:15:00,149.806,149.829,149.75,149.76,8385499986.0
2006-10-20 20:30:00,149.759,149.77,149.7,149.715,11089299988.0
2006-10-20 20:45:00,149.728,149.747,149.702,149.711,10308799981.0
2006-10-20 21:00:00,149.71,149.798,149.7,149.787,8617799955.0
2006-10-20 21:15:00,149.783,149.797,149.752,149.758,8676599970.0
2006-10-20 21:30:00,149.752,149.767,149.721,149.735,3943699988.0
2006-10-20 21:45:00,149.738,149.745,149.714,149.739,2562499993.0
2006-10-20 22:00:00,149.735,149.748,149.689,149.708,2755099991.0
2006-10-20 22:15:00,149.708,149.721,149.645,149.657,2771999999.0
2006-10-20 22:30:00,149.659,149.701,149.642,149.69,3184700004.0
2006-10-20 22:45:00,149.69,149.778,149.648,149.729,2833899991.0
2006-10-22 23:00:00,149.786,149.867,149.706,149.786,1365600005.0
2006-10-22 23:15:00,149.792,149.814,149.726,149.772,1351999990.0
2006-10-22 23:30:00,149.777,149.802,149.734,149.769,1163299999.0
2006-10-22 23:45:00,149.74,149.776,149.734,149.765,1215599999.0
2006-10-23 00:00:00,149.754,149.771,149.729,149.743,1124199997.0
2006-10-23 00:15:00,149.746,149.754,149.603,149.609,1117899995.0
2006-10-23 00:30:00,149.607,149.646,149.593,149.645,1384599994.0
2006-10-23 00:45:00,149.65,149.655,149.605,149.617,1351099994.0
2006-10-23 01:00:00,149.613,149.616,149.51,149.544,1538899990.0
2006-10-23 01:15:00,149.552,149.625,149.513,149.612,1257699999.0
2006-10-23 01:30:00,149.61,149.652,149.598,149.648,1291500000.0
2006-10-23 01:45:00,149.661,149.682,149.624,149.64,1273699999.0
2006-10-23 02:00:00,149.647,149.68,149.624,149.652,1450200000.0
2006-10-23 02:15:00,149.662,149.689,149.652,149.675,1124899994.0
2006-10-23 02:30:00,149.672,149.683,149.658,149.669,1205900004.0
2006-10-23 02:45:00,149.667,149.718,149.654,149.701,1265799996.0
2006-10-23 03:00:00,149.713,149.723,149.684,149.708,1284600001.0
2006-10-23 03:15:00,149.7,149.725,149.683,149.69,1178599997.0
2006-10-23 03:30:00,149.684,149.771,149.684,149.75,1297699996.0
2006-10-23 03:45:00,149.76,149.801,149.756,149.767,1096800003.0
2006-10-23 04:00:00,149.767,149.797,149.742,149.795,1127900002.0
2006-10-23 04:15:00,149.79,149.821,149.746,149.774,1512100000.0
2006-10-23 04:30:00,149.78,149.901,149.757,149.872,1241099995.0
2006-10-23 04:45:00,149.857,149.866,149.812,149.838,1542800003.0
2006-10-23 05:00:00,149.845,149.888,149.841,149.88,1125600004.0
2006-10-23 05:15:00,149.881,149.886,149.853,149.875,1425400008.0
2006-10-23 05:30:00,149.862,149.87,149.758,149.786,1210999992.0
2006-10-23 05:45:00,149.786,149.809,149.76,149.776,1498300006.0
2006-10-23 06:00:00,149.77,149.792,149.75,149.787,1232600001.0
2006-10-23 06:15:00,149.79,149.821,149.768,149.81,994500003.0
2006-10-23 06:30:00,149.816,149.82,149.776,149.802,1136999999.0
2006-10-23 06:45:00,149.811,149.814,149.765,149.798,1310600006.0
2006-10-23 07:00:00,149.808,149.845,149.778,149.835,1469399999.0
2006-10-23 07:15:00,149.825,149.875,149.751,149.87,922600003.0
2006-10-23 07:30:00,149.869,149.899,149.85,149.882,1137900002.0
2006-10-23 07:45:00,149.874,149.88,149.791,149.799,1236300001.0
2006-10-23 08:00:00,149.788,149.838,149.775,149.822,1176699996.0
2006-10-23 08:15:00,149.822,149.825,149.71,149.746,1349399996.0
2006-10-23 08:30:00,149.747,149.747,149.595,149.605,1741899991.0
2006-10-23 08:45:00,149.61,149.64,149.584,149.627,1382599992.0
2006-10-23 09:00:00,149.618,149.634,149.589,149.619,1417800002.0
2006-10-23 09:15:00,149.621,149.668,149.591,149.668,1051199996.0
2006-10-23 09:30:00,149.678,149.713,149.643,149.695,1260300000.0
2006-10-23 09:45:00,149.699,149.775,149.683,149.768,1345099995.0
2006-10-23 10:00:00,149.749,149.798,149.731,149.779,1619500007.0
2006-10-23 10:15:00,149.78,149.793,149.727,149.777,1495600003.0
2006-10-23 10:30:00,149.77,149.841,149.756,149.795,1244099992.0
2006-10-23 10:45:00,149.801,149.807,149.686,149.731,1598499998.0
2006-10-23 11:00:00,149.74,149.744,149.662,149.697,1348399993.0
2006-10-23 11:15:00,149.697,149.708,149.65,149.68,1582800003.0
2006-10-23 11:30:00,149.687,149.768,149.675,149.732,1427700007.0
2006-10-23 11:45:00,149.728,149.771,149.688,149.688,1427699989.0
2006-10-23 12:00:00,149.678,149.709,149.611,149.69,1564100000.0
2006-10-23 12:15:00,149.684,149.713,149.611,149.697,1259300005.0
2006-10-23 12:30:00,149.696,149.718,149.617,149.625,1202900001.0
2006-10-23 12:45:00,149.634,149.642,149.595,149.618,1604999996.0
2006-10-23 13:00:00,149.631,149.647,149.591,149.627,1380900003.0
2006-10-23 13:15:00,149.628,149.654,149.609,149.632,1176600000.0
2006-10-23 13:30:00,149.634,149.647,149.597,149.623,1213399997.0
2006-10-23 13:45:00,149.617,149.709,149.609,149.689,1137199991.0
2006-10-23 14:00:00,149.696,149.742,149.683,149.688,1342000006.0
2006-10-23 14:15:00,149.694,149.712,149.661,149.691,1353900003.0
2006-10-23 14:30:00,149.683,149.723,149.67,149.705,1498399993.0
2006-10-23 14:45:00,149.701,149.715,149.607,149.705,1508499988.0
2006-10-23 15:00:00,149.717,149.745,149.7,149.714,1364499995.0
2006-10-23 15:15:00,149.693,149.722,149.636,149.655,1550299996.0
2006-10-23 15:30:00,149.653,149.721,149.649,149.681,1354900001.0
2006-10-23 15:45:00,149.685,149.705,149.648,149.679,1183500004.0
2006-10-23 16:00:00,149.685,149.755,149.668,149.702,1302399996.0
2006-10-23 16:15:00,149.695,149.731,149.673,149.679,1301499998.0
2006-10-23 16:30:00,149.683,149.723,149.626,149.64,1675999995.0
2006-10-23 16:45:00,149.632,149.726,149.616,149.718,1356900001.0
2006-10-23 17:00:00,149.725,149.74,149.624,149.669,1488199989.0
2006-10-23 17:15:00,149.653,149.68,149.636,149.647,1117900007.0
2006-10-23 17:30:00,149.648,149.686,149.639,149.664,1196700001.0
2006-10-23 17:45:00,149.668,149.679,149.634,149.66,1403699991.0
2006-10-23 18:00:00,149.661,149.712,149.656,149.712,18397999963.0
2006-10-23 18:15:00,149.716,149.734,149.689,149.708,15364999946.0
2006-10-23 18:30:00,149.703,149.716,149.635,149.651,11526800005.0
2006-10-23 18:45:00,149.65,149.669,149.614,149.669,9447899993.0
2006-10-23 19:00:00,149.658,149.707,149.585,149.643,7147699989.0
2006-10-23 19:15:00,149.635,149.648,149.598,149.617,8762199979.0
2006-10-23 19:30:00,149.62,149.646,149.588,149.639,7904299973.0
2006-10-23 19:45:00,149.64,149.663,149.607,149.618,5825799991.0
2006-10-23 20:00:00,149.625,149.636,149.574,149.625,6791599974.0
2006-10-23 20:15:00,149.628,149.677,149.573,149.667,6913299997.0
2006-10-23 20:30:00,149.668,149.688,149.635,149.67,10418100005.0
2006-10-23 20:45:00,149.67,149.714,149.652,149.705,12084699988.0
2006-10-23 21:00:00,149.706,149.722,149.681,149.717,8358899977.0
2006-10-23 21:15:00,149.712,149.753,149.711,149.716,8435699980.0
2006-10-23 21:30:00,149.71,149.734,149.694,149.706,3862700004.0
2006-10-23 21:45:00,149.71,149.738,149.701,149.72,2408099998.0
2006-10-23 22:00:00,149.72,149.743,149.707,149.715,2482599993.0
2006-10-23 22:15:00,149.719,149.729,149.705,149.714,2755300000.0
2006-10-23 22:30:00,149.715,149.731,149.705,149.721,2978499992.0
2006-10-23 22:45:00,149.721,149.766,149.707,149.753,2420699993.0
2006-10-23 23:00:00,149.76,149.771,149.719,149.735,1316399999.0
2006-10-23 23:15:00,149.742,149.744,149.687,149.712,1120099993.0
2006-10-23 23:30:00,149.714,149.761,149.708,149.75,1336099999.0
2006-10-23 23:45:00,149.735,149.764,149.714,149.735,1394300001.0
2006-10-24 00:00:00,149.722,149.735,149.673,149.694,1103700001.0
2006-10-24 00:15:00,149.691,149.721,149.672,149.72,1443399994.0
2006-10-24 00:30:00,149.72,149.728,149.66,149.71,1521600005.0
2006-10-24 00:45:00,149.715,149.718,149.677,149.683,1299200000.0
2006-10-24 01:00:00,149.705,149.748,149.692,149.732,1424899999.0
2006-10-24 01:15:00,149.745,149.789,149.717,149.778,1575600010.0
2006-10-24 01:30:00,149.77,149.78,149.728,149.744,1505200001.0
2006-10-24 01:45:00,149.747,149.769,149.716,149.73,1285399994.0
2006-10-24 02:00:00,149.733,149.743,149.658,149.673,1157999998.0
2006-10-24 02:15:00,149.667,149.68,149.636,149.652,1085599996.0
2006-10-24 02:30:00,149.65,149.689,149.641,149.65,1325700010.0
2006-10-24 02:45:00,149.652,149.708,149.631,149.693,1661600004.0
2006-10-24 03:00:00,149.701,149.702,149.63,149.642,1269099998.0
2006-10-24 03:15:00,149.652,149.658,149.617,149.658,1413599995.0
2006-10-24 03:30:00,149.655,149.771,149.655,149.74,1358300003.0
2006-10-24 03:45:00,149.743,149.76,149.704,149.75,944400000.0
2006-10-24 04:00:00,149.744,149.766,149.726,149.736,1246999998.0
2006-10-24 04:15:00,149.736,149.772,149.694,149.762,1384399992.0
2006-10-24 04:30:00,149.768,149.77,149.712,149.768,1070500003.0
2006-10-24 04:45:00,149.757,149.762,149.723,149.74,964899987.0
2006-10-24 05:00:00,149.742,149.77,149.716,149.76,1213299997.0
2006-10-24 05:15:00,149.765,149.778,149.748,149.778,1055599999.0
2006-10-24 05:30:00,149.773,149.794,149.745,149.761,1178999997.0
2006-10-24 05:45:00,149.762,149.774,149.742,149.757,1120099995.0
2006-10-24 06:00:00,149.743,149.77,149.705,149.758,1386799999.0
2006-10-24 06:15:00,149.769,149.774,149.731,149.737,1004399989.0
2006-10-24 06:30:00,149.745,149.776,149.733,149.767,1020300001.0
2006-10-24 06:45:00,149.763,149.793,149.726,149.77,1274899997.0
2006-10-24 07:00:00,149.775,149.789,149.712,149.765,1504399998.0
2006-10-24 07:15:00,149.759,149.772,149.747,149.762,1207000001.0
2006-10-24 07:30:00,149.756,149.776,149.722,149.741,1333800005.0
2006-10-24 07:45:00,149.735,149.755,149.708,149.71,926000001.0
2006-10-24 08:00:00,149.694,149.788,149.68,149.768,1095500002.0
2006-10-24 08:15:00,149.764,149.819,149.762,149.808,1283700001.0
2006-10-24 08:30:00,149.807,149.841,149.758,149.819,1461899983.0
2006-10-24 08:45:00,149.827,149.861,149.798,149.799,1270800001.0
2006-10-24 09:00:00,149.791,149.811,149.73,149.802,1441000003.0
2006-10-24 09:15:00,149.807,149.816,149.721,149.732,1250599992.0
2006-10-24 09:30:00,149.727,149.791,149.712,149.734,1268799998.0
2006-10-24 09:45:00,149.734,149.763,149.73,149.76,1338600005.0
2006-10-24 10:00:00,149.77,149.846,149.77,149.824,1608499999.0
2006-10-24 10:15:00,149.817,149.831,149.789,149.813,1309500001.0
2006-10-24 10:30:00,149.813,149.87,149.781,149.865,1369299990.0
2006-10-24 10:45:00,149.866,149.956,149.849,149.891,1414599994.0
2006-10-24 11:00:00,149.904,149.933,149.852,149.896,1343399996.0
2006-10-24 11:15:00,149.885,149.908,149.812,149.816,1603699997.0
2006-10-24 11:30:00,149.819,149.845,149.81,149.835,1385499998.0
2006-10-24 11:45:00,149.838,149.865,149.819,149.86,1560299998.0
2006-10-24 12:00:00,149.868,149.93,149.861,149.888,1289600000.0
2006-10-24 12:15:00,149.883,149.947,149.883,149.926,1131999995.0
2006-10-24 12:30:00,149.928,149.944,149.885,149.885,1413399998.0
2006-10-24 12:45:00,149.895,149.927,149.866,149.917,1622799996.0
2006-10-24 13:00:00,149.915,149.922,149.879,149.913,1192600000.0
2006-10-24 13:15:00,149.913,149.955,149.906,149.933,1186699988.0
2006-10-24 13:30:00,149.935,149.939,149.883,149.918,1288299994.0
2006-10-24 13:45:00,149.91,149.953,149.881,149.939,1075799997.0
2006-10-24 14:00:00,149.945,149.971,149.943,149.96,1541799987.0
2006-10-24 14:15:00,149.963,149.981,149.922,149.942,1195099996.0
2006-10-24 14:30:00,149.931,149.945,149.905,149.918,1436699993.0
2006-10-24 14:45:00,149.908,149.937,149.883,149.919,1377799993.0
2006-10-24 15:00:00,149.929,149.939,149.898,149.922,1456499997.0
2006-10-24 15:15:00,149.91,149.927,149.849,149.874,1220199988.0
2006-10-24 15:30:00,149.843,149.986,149.828,149.956,1624000001.0
2006-10-24 15:45:00,149.977,149.983,149.909,149.953,1852399997.0
2006-10-24 16:00:00,149.95,150.021,149.921,149.991,1661900002.0
2006-10-24 16:15:00,149.99,150.017,149.923,149.985,1713800001.0
2006-10-24 16:30:00,149.98,150.008,149.912,149.941,1438700008.0
2006-10-24 16:45:00,149.913,149.959,149.83,149.858,1769599994.0
2006-10-24 17:00:00,149.883,149.883,149.786,149.858,1463299998.0
2006-10-24 17:15:00,149.857,149.868,149.808,149.838,1335699997.0
2006-10-24 17:30:00,149.827,149.851,149.734,149.777,1311299995.0
2006-10-24 17:45:00,149.767,149.83,149.716,149.819,1312300000.0
2006-10-24 18:00:00,149.82,149.848,149.773,149.785,19164399987.0
2006-10-24 18:15:00,149.78,149.81,149.753,149.793,15149899954.0
2006-10-24 18:30:00,149.8,149.825,149.774,149.812,11178699988.0
2006-10-24 18:45:00,149.808,149.839,149.793,149.818,9401899993.0
2006-10-24 19:00:00,149.815,149.846,149.799,149.83,7015200004.0
2006-10-24 19:15:00,149.825,149.849,149.813,149.827,8718899998.0
2006-10-24 19:30:00,149.826,149.843,149.801,149.82,8427200007.0
2006-10-24 19:45:00,149.821,149.846,149.812,149.836,6158700016.0
2006-10-24 20:00:00,149.845,149.852,149.799,149.819,6791599981.0
2006-10-24 20:15:00,149.825,149.832,149.802,149.82,7777500004.0
2006-10-24 20:30:00,149.817,149.837,149.799,149.816,11189600004.0
2006-10-24 20:45:00,149.824,149.857,149.81,149.857,10653999997.0
2006-10-24 21:00:00,149.86,149.86,149.795,149.835,8550899993.0
2006-10-24 21:15:00,149.832,149.864,149.802,149.845,8178400003.0
2006-10-24 21:30:00,149.838,149.894,149.832,149.879,4283699975.0
2006-10-24 21:45:00,149.879,149.882,149.834,149.86,2511000007.0
2006-10-24 22:00:00,149.857,149.87,149.831,149.858,2921999994.0
2006-10-24 22:15:00,149.86,149.864,149.834,149.861,2683699995.0
2006-10-24 22:30:00,149.855,149.876,149.842,149.862,3258100005.0
2006-10-24 22:45:00,149.871,149.895,149.852,149.88,2732700005.0
2006-10-24 23:00:00,149.879,149.912,149.833,149.867,1149299996.0
2006-10-24 23:15:00,149.87,149.882,149.833,149.855,1161600002.0
2006-10-24 23:30:00,149.858,149.898,149.814,149.831,1115099998.0
2006-10-24 23:45:00,149.837,149.911,149.837,149.911,1272499999.0
2006-10-25 00:00:00,149.901,149.916,149.878,149.895,1437099998.0
2006-10-25 00:15:00,149.903,149.907,149.858,149.87,1229100000.0
2006-10-25 00:30:00,149.873,149.889,149.806,149.846,1406899998.0
2006-10-25 00:45:00,149.85,149.902,149.831,149.869,1487500000.0
2006-10-25 01:00:00,149.871,149.912,149.853,149.87,1442100000.0
2006-10-25 01:15:00,149.878,149.914,149.873,149.91,1348500000.0
2006-10-25 01:30:00,149.909,149.916,149.852,149.852,1770399997.0
2006-10-25 01:45:00,149.858,149.895,149.841,149.851,1289099997.0
2006-10-25 02:00:00,149.855,149.861,149.802,149.824,1309999996.0
2006-10-25 02:15:00,149.83,149.854,149.815,149.84,1344300003.0
2006-10-25 02:30:00,149.84,149.864,149.813,149.854,1160200000.0
2006-10-25 02:45:00,149.859,149.875,149.794,149.86,1113700000.0
2006-10-25 03:00:00,149.867,149.867,149.777,149.778,1178300007.0
2006-10-25 03:15:00,149.77,149.798,149.744,149.792,1439099994.0
2006-10-25 03:30:00,149.787,149.798,149.748,149.748,1175299997.0
2006-10-25 03:45:00,149.748,149.8,149.687,149.788,1189200006.0
2006-10-25 04:00:00,149.797,149.849,149.794,149.835,1085999996.0
2006-10-25 04:15:00,149.829,149.87,149.808,149.838,1338800001.0
2006-10-25 04:30:00,149.848,149.904,149.842,149.902,1012799998.0
2006-10-25 04:45:00,149.898,149.902,149.832,149.84,849699996.0
2006-10-25 05:00:00,149.839,149.844,149.814,149.83,1128800004.0
2006-10-25 05:15:00,149.84,149.858,149.825,149.845,950199999.0
2006-10-25 05:30:00,149.831,149.869,149.809,149.867,1029100002.0
2006-10-25 05:45:00,149.872,149.897,149.815,149.867,1551799993.0
2006-10-25 06:00:00,149.862,149.875,149.8,149.87,1521400007.0
2006-10-25 06:15:00,149.878,149.878,149.836,149.859,1103399999.0
2006-10-25 06:30:00,149.862,149.867,149.808,149.833,1245799990.0
2006-10-25 06:45:00,149.835,149.88,149.823,149.879,1308599997.0
2006-10-25 07:00:00,149.887,149.909,149.857,149.89,1702299986.0
2006-10-25 07:15:00,149.888,149.923,149.874,149.9,1285600001.0
2006-10-25 07:30:00,149.895,149.921,149.853,149.867,1305899999.0
2006-10-25 07:45:00,149.871,149.9,149.818,149.825,1408200001.0
2006-10-25 08:00:00,149.819,149.869,149.806,149.819,1271400003.0
2006-10-25 08:15:00,149.82,149.856,149.813,149.813,1338200004.0
2006-10-25 08:30:00,149.815,149.838,149.79,149.81,1229700002.0
2006-10-25 08:45:00,149.808,149.832,149.761,149.768,1520400001.0
2006-10-25 09:00:00,149.76,149.773,149.643,149.65,1456699990.0
2006-10-25 09:15:00,149.646,149.673,149.602,149.619,1311099993.0
2006-10-25 09:30:00,149.625,149.715,149.586,149.685,1296299997.0
2006-10-25 09:45:00,149.689,149.724,149.581,149.581,1431899991.0
2006-10-25 10:00:00,149.598,149.674,149.598,149.663,1725900001.0
2006-10-25 10:15:00,149.66,149.744,149.65,149.74,1624400005.0
2006-10-25 10:30:00,149.74,149.754,149.665,149.699,1340600011.0
2006-10-25 10:45:00,149.703,149.733,149.661,149.661,1402099997.0
2006-10-25 11:00:00,149.674,149.731,149.648,149.693,1438700006.0
2006-10-25 11:15:00,149.682,149.726,149.673,149.705,1309699996.0
2006-10-25 11:30:00,149.713,149.75,149.642,149.742,1470099997.0
2006-10-25 11:45:00,149.74,149.787,149.732,149.758,1359700000.0
2006-10-25 12:00:00,149.76,149.805,149.739,149.805,1638200009.0
2006-10-25 12:15:00,149.808,149.857,149.79,149.794,1549500003.0
2006-10-25 12:30:00,149.795,149.9,149.795,149.885,1464299988.0
2006-10-25 12:45:00,149.891,149.895,149.79,149.82,1371499991.0
2006-10-25 13:00:00,149.827,149.911,149.789,149.9,1205799995.0
2006-10-25 13:15:00,149.898,149.916,149.84,149.845,1242399997.0
2006-10-25 13:30:00,149.853,149.905,149.847,149.898,1168900000.0
2006-10-25 13:45:00,149.906,149.96,149.891,149.928,1366400000.0
2006-10-25 14:00:00,149.94,149.954,149.901,149.909,1564500006.0
2006-10-25 14:15:00,149.91,149.931,149.869,149.88,1271199993.0
2006-10-25 14:30:00,149.876,149.945,149.876,149.923,1366799998.0
2006-10-25 14:45:00,149.923,149.949,149.909,149.942,1192099993.0
2006-10-25 15:00:00,149.957,149.992,149.945,149.96,1358999999.0
2006-10-25 15:15:00,149.945,149.965,149.924,149.927,1218900003.0
2006-10-25 15:30:00,149.909,149.947,149.904,149.912,1364099995.0
2006-10-25 15:45:00,149.917,149.935,149.855,149.855,1474099999.0
2006-10-25 16:00:00,149.847,149.918,149.845,149.878,1326100006.0
2006-10-25 16:15:00,149.885,149.949,149.88,149.935,1163799996.0
2006-10-25 16:30:00,149.947,149.991,149.925,149.952,1417800003.0
2006-10-25 16:45:00,149.958,149.986,149.911,149.911,1469299996.0
2006-10-25 17:00:00,149.911,149.931,149.847,149.9,1361399986.0
2006-10-25 17:15:00,149.9,149.943,149.875,149.89,1582800002.0
2006-10-25 17:30:00,149.895,149.954,149.895,149.935,1280899991.0
2006-10-25 17:45:00,149.938,149.974,149.926,149.97,1240599999.0
2006-10-25 18:00:00,149.964,149.97,149.896,149.915,19617700008.0
2006-10-25 18:15:00,149.915,149.942,149.9,149.923,16141699960.0
2006-10-25 18:30:00,149.917,149.948,149.898,149.93,10917199945.0
2006-10-25 18:45:00,149.927,149.962,149.91,149.948,9889700008.0
2006-10-25 19:00:00,149.938,149.971,149.928,149.938,7023400000.0
2006-10-25 19:15:00,149.935,149.964,149.924,149.947,8667599976.0
2006-10-25 19:30:00,149.953,150.031,149.949,149.994,8975099999.0
2006-10-25 19:45:00,149.993,150.002,149.956,149.959,6514099984.0
2006-10-25 20:00:00,149.968,150.034,149.936,149.99,6591399990.0
2006-10-25 20:15:00,149.987,150.144,149.946,149.99,7242200001.0
2006-10-25 20:30:00,149.991,150.004,149.904,149.978,11649199975.0
2006-10-25 20:45:00,149.981,150.063,149.974,150.044,10965899993.0
2006-10-25 21:00:00,150.05,150.123,150.023,150.11,8090299992.0
2006-10-25 21:15:00,150.109,150.115,150.061,150.07,8211500006.0
2006-10-25 21:30:00,150.064,150.083,150.016,150.051,3485099992.0
2006-10-25 21:45:00,150.052,150.066,150.021,150.05,2344300005.0
2006-10-25 22:00:00,150.054,150.127,150.038,150.058,2700700003.0
2006-10-25 22:15:00,150.064,150.073,150.01,150.058,2838099995.0
2006-10-25 22:30:00,150.045,150.089,150.032,150.062,3671499985.0
2006-10-25 22:45:00,150.063,150.093,150.049,150.079,2922800004.0
2006-10-25 23:00:00,150.1,150.109,150.031,150.091,1301200000.0
2006-10-25 23:15:00,150.092,150.102,150.036,150.05,1404800003.0
2006-10-25 23:30:00,150.06,150.091,150.046,150.058,1630199998.0
2006-10-25 23:45:00,150.057,150.068,149.994,150.068,1539200006.0
2006-10-26 00:00:00,150.053,150.059,149.98,149.98,1140200001.0
2006-10-26 00:15:00,149.983,150.096,149.959,150.056,1193800004.0
2006-10-26 00:30:00,150.052,150.1,150.009,150.06,1457799997.0
2006-10-26 00:45:00,150.062,150.065,150.014,150.023,1405500010.0
2006-10-26 01:00:00,150.02,150.049,150.003,150.004,1048600004.0
2006-10-26 01:15:00,150.018,150.024,149.987,150.005,1380800003.0
2006-10-26 01:30:00,150.005,150.066,149.997,150.06,1361399994.0
2006-10-26 01:45:00,150.062,150.079,149.992,150.0,1283499994.0
2006-10-26 02:00:00,149.997,150.026,149.942,149.943,1271099993.0
2006-10-26 02:15:00,149.954,150.005,149.937,149.94,1481199992.0
2006-10-26 02:30:00,149.94,150.03,149.94,150.019,1263299999.0
2006-10-26 02:45:00,150.011,150.054,149.993,150.04,1371099996.0
2006-10-26 03:00:00,150.051,150.081,150.034,150.046,1122699991.0
2006-10-26 03:15:00,150.043,150.06,150.008,150.06,1496000006.0
2006-10-26 03:30:00,150.051,150.063,150.031,150.036,1099799997.0
2006-10-26 03:45:00,150.04,150.055,149.983,150.012,1410099997.0
2006-10-26 04:00:00,150.011,150.13,150.0,150.123,1221899997.0
2006-10-26 04:15:00,150.125,150.126,150.044,150.057,1437100001.0
2006-10-26 04:30:00,150.065,150.117,150.052,150.102,1182199993.0
2006-10-26 04:45:00,150.094,150.099,150.064,150.075,1131599993.0
2006-10-26 05:00:00,150.078,150.116,150.058,150.108,1258200000.0
2006-10-26 05:15:00,150.115,150.115,150.079,150.105,1269200003.0
2006-10-26 05:30:00,150.097,150.105,150.071,150.078,967099997.0
2006-10-26 05:45:00,150.071,150.098,150.07,150.089,1339599997.0
2006-10-26 06:00:00,150.082,150.103,150.061,150.068,1213000004.0
2006-10-26 06:15:00,150.07,150.087,150.048,150.062,1054999997.0
2006-10-26 06:30:00,150.057,150.126,150.042,150.111,926600002.0
2006-10-26 06:45:00,150.116,150.125,150.075,150.11,1512300002.0
2006-10-26 07:00:00,150.114,150.14,150.102,150.138,1315200000.0
2006-10-26 07:15:00,150.124,150.131,150.085,150.1,1182799998.0
2006-10-26 07:30:00,150.098,150.15,150.095,150.133,1466799993.0
2006-10-26 07:45:00,150.134,150.135,150.089,150.103,1301499995.0
2006-10-26 08:00:00,150.102,150.135,150.054,150.059,1310999996.0
2006-10-26 08:15:00,150.067,150.104,150.057,150.092,1492699998.0
2006-10-26 08:30:00,150.087,150.131,150.073,150.118,1479800000.0
2006-10-26 08:45:00,150.114,150.309,150.107,150.253,1387299998.0
2006-10-26 09:00:00,150.245,150.284,150.192,150.227,1532899993.0
2006-10-26 09:15:00,150.228,150.384,150.216,150.335,1315999993.0
2006-10-26 09:30:00,150.336,150.346,150.244,150.265,1391299989.0
2006-10-26 09:45:00,150.273,150.303,150.238,150.27,1408100003.0
2006-10-26 10:00:00,150.269,150.365,150.265,150.351,1564399989.0
2006-10-26 10:15:00,150.343,150.451,150.325,150.346,1485300004.0
2006-10-26 10:30:00,150.34,150.35,150.292,150.298,1132399995.0
2006-10-26 10:45:00,150.311,150.334,150.274,150.29,1289900002.0
2006-10-26 11:00:00,150.294,150.294,150.182,150.189,1352599995.0
2006-10-26 11:15:00,150.175,150.217,150.15,150.175,1437300005.0
2006-10-26 11:30:00,150.174,150.254,150.168,150.22,1406199991.0
2006-10-26 11:45:00,150.222,150.251,150.184,150.218,1378800003.0
2006-10-26 12:00:00,150.215,150.28,150.192,150.268,1545400004.0
2006-10-26 12:15:00,150.27,150.312,150.269,150.3,1207900004.0
2006-10-26 12:30:00,150.295,150.354,150.241,150.319,1538599996.0
2006-10-26 12:45:00,150.331,150.331,150.229,150.275,1216699998.0
2006-10-26 13:00:00,150.28,150.328,150.244,150.274,1276399995.0
2006-10-26 13:15:00,150.261,150.362,150.243,150.36,1435599995.0
2006-10-26 13:30:00,150.371,150.386,150.325,150.338,1063399999.0
2006-10-26 13:45:00,150.349,150.373,150.337,150.352,1548399993.0
2006-10-26 14:00:00,150.358,150.378,150.319,150.378,1277599997.0
2006-10-26 14:15:00,150.368,150.439,150.343,150.349,1437699998.0
2006-10-26 14:30:00,150.358,150.43,150.332,150.37,1686700000.0
2006-10-26 14:45:00,150.372,150.412,150.348,150.368,1314699996.0
2006-10-26 15:00:00,150.375,150.375,150.244,150.308,1513999996.0
2006-10-26 15:15:00,150.298,150.327,150.24,150.29,1496500007.0
2006-10-26 15:30:00,150.293,150.312,150.241,150.253,1386600004.0
2006-10-26 15:45:00,150.256,150.293,150.227,150.268,1214900002.0
2006-10-26 16:00:00,150.279,150.303,150.204,150.241,1394299997.0
2006-10-26 16:15:00,150.241,150.26,150.206,150.22,1367499996.0
2006-10-26 16:30:00,150.228,150.337,150.197,150.326,1427799990.0
2006-10-26 16:45:00,150.34,150.346,150.236,150.243,1425499991.0
2006-10-26 17:00:00,150.24,150.263,150.198,150.239,1401200003.0
2006-10-26 17:15:00,150.228,150.305,150.216,150.305,1139299992.0
2006-10-26 17:30:00,150.296,150.343,150.277,150.319,1500599991.0
2006-10-26 17:45:00,150.322,150.322,150.234,150.261,1322999998.0
2006-10-26 18:00:00,150.26,150.308,150.25,150.3,18406899936.0
2006-10-26 18:15:00,150.303,150.41,150.253,150.336,15923299984.0
2006-10-26 18:30:00,150.33,150.361,150.295,150.307,11804700008.0
2006-10-26 18:45:00,150.297,150.298,150.212,150.244,9729199991.0
2006-10-26 19:00:00,150.233,150.259,150.195,150.199,7395499986.0
2006-10-26 19:15:00,150.194,150.222,150.187,150.219,8405299984.0
2006-10-26 19:30:00,150.217,150.238,150.185,150.228,8689500006.0
2006-10-26 19:45:00,150.223,150.259,150.161,150.161,6299499971.0
2006-10-26 20:00:00,150.168,150.185,150.104,150.159,6759399988.0
2006-10-26 20:15:00,150.167,150.172,150.143,150.16,7737500005.0
2006-10-26 20:30:00,150.163,150.209,150.145,150.183,10845399965.0
2006-10-26 20:45:00,150.189,150.236,150.175,150.225,10475599988.0
2006-10-26 21:00:00,150.228,150.285,150.206,150.267,8363899967.0
2006-10-26 21:15:00,150.267,150.279,150.25,150.27,8324600002.0
2006-10-26 21:30:00,150.264,150.278,150.223,150.228,4122200003.0
2006-10-26 21:45:00,150.227,150.235,150.179,150.195,2427999997.0
2006-10-26 22:00:00,150.193,150.209,150.171,150.19,2577500002.0
2006-10-26 22:15:00,150.192,150.227,150.192,150.224,2911899989.0
2006-10-26 22:30:00,150.225,150.247,150.197,150.222,3192999997.0
2006-10-26 22:45:00,150.226,150.268,150.224,150.242,2621399998.0
2006-10-26 23:00:00,150.247,150.262,150.211,150.225,1062100003.0
2006-10-26 23:15:00,150.231,150.283,150.23,150.273,837900000.0
2006-10-26 23:30:00,150.275,150.275,150.21,150.22,1225799992.0
2006-10-26 23:45:00,150.227,150.269,150.215,150.235,1088499993.0
2006-10-27 00:00:00,150.221,150.233,150.176,150.23,1190999995.0
2006-10-27 00:15:00,150.235,150.254,150.204,150.247,1214499988.0
2006-10-27 00:30:00,150.253,150.267,150.196,150.203,1272299996.0
2006-10-27 00:45:00,150.207,150.255,150.189,150.215,1169699992.0
2006-10-27 01:00:00,150.229,150.269,150.178,150.263,1436500000.0
2006-10-27 01:15:00,150.262,150.275,150.226,150.236,1349399995.0
2006-10-27 01:30:00,150.255,150.34,150.197,150.337,1639799996.0
2006-10-27 01:45:00,150.33,150.527,150.321,150.519,1148099996.0
2006-10-27 02:00:00,150.507,150.597,150.5,150.561,1479399992.0
2006-10-27 02:15:00,150.564,150.713,150.564,150.65,1368499992.0
2006-10-27 02:30:00,150.655,150.682,150.593,150.621,1204899995.0
2006-10-27 02:45:00,150.615,150.703,150.579,150.606,1414100005.0
2006-10-27 03:00:00,150.611,150.674,150.603,150.616,1571999999.0
2006-10-27 03:15:00,150.618,150.625,150.532,150.564,1156499999.0
2006-10-27 03:30:00,150.559,150.6,150.531,150.542,1448000003.0
2006-10-27 03:45:00,150.541,150.548,150.486,150.511,1163000004.0
2006-10-27 04:00:00,150.515,150.553,150.515,150.545,1145000004.0
2006-10-27 04:15:00,150.543,150.555,150.51,150.51,1238800003.0
2006-10-27 04:30:00,150.517,150.541,150.489,150.5,1278600003.0
2006-10-27 04:45:00,150.49,150.495,150.448,150.474,1189100002.0
2006-10-27 05:00:00,150.472,150.49,150.441,150.456,1627900002.0
2006-10-27 05:15:00,150.467,150.479,150.408,150.475,1127899996.0
2006-10-27 05:30:00,150.47,150.495,150.443,150.488,949700006.0
2006-10-27 05:45:00,150.492,150.557,150.488,150.542,1415700003.0
2006-10-27 06:00:00,150.525,150.56,150.521,150.53,1567100002.0
2006-10-27 06:15:00,150.539,150.539,150.5,150.527,1102799991.0
2006-10-27 06:30:00,150.527,150.534,150.498,150.503,1322199997.0
2006-10-27 06:45:00,150.502,150.521,150.48,150.509,1055200000.0
2006-10-27 07:00:00,150.513,150.527,150.374,150.38,1550200004.0
2006-10-27 07:15:00,150.371,150.375,150.254,150.321,1228800000.0
2006-10-27 07:30:00,150.319,150.366,150.319,150.356,1265800002.0
2006-10-27 07:45:00,150.35,150.392,150.341,150.392,1203499995.0
2006-10-27 08:00:00,150.387,150.387,150.222,150.265,1368700004.0
2006-10-27 08:15:00,150.263,150.328,150.201,150.236,1249300002.0
2006-10-27 08:30:00,150.233,150.249,150.133,150.185,1276699993.0
2006-10-27 08:45:00,150.185,150.238,150.156,150.185,1392800006.0
2006-10-27 09:00:00,150.183,150.251,150.154,150.239,1372599992.0
2006-10-27 09:15:00,150.245,150.285,150.235,150.254,1355600001.0
2006-10-27 09:30:00,150.263,150.279,150.222,150.263,1331599997.0
2006-10-27 09:45:00,150.27,150.325,150.232,150.289,1213100001.0
2006-10-27 10:00:00,150.273,150.339,150.261,150.302,1199099997.0
2006-10-27 10:15:00,150.299,150.331,150.249,150.292,1730699997.0
2006-10-27 10:30:00,150.3,150.354,150.296,150.325,1296799999.0
2006-10-27 10:45:00,150.328,150.349,150.265,150.283,1382499991.0
2006-10-27 11:00:00,150.289,150.335,150.258,150.292,1321799999.0
2006-10-27 11:15:00,150.272,150.278,150.199,150.235,1516800006.0
2006-10-27 11:30:00,150.241,150.334,150.231,150.261,1634599993.0
2006-10-27 11:45:00,150.264,150.29,150.202,150.233,1547999999.0
2006-10-27 12:00:00,150.231,150.257,150.226,150.257,1335800004.0
2006-10-27 12:15:00,150.254,150.315,150.245,150.245,1272600003.0
2006-10-27 12:30:00,150.245,150.283,150.243,150.277,1249799998.0
2006-10-27 12:45:00,150.297,150.311,150.235,150.269,1583700005.0
2006-10-27 13:00:00,150.275,150.354,150.264,150.337,1168799999.0
2006-10-27 13:15:00,150.338,150.347,150.276,150.276,1268300007.0
2006-10-27 13:30:00,150.269,150.358,150.265,150.292,1501900001.0
2006-10-27 13:45:00,150.28,150.285,150.215,150.244,980100006.0
2006-10-27 14:00:00,150.256,150.281,150.227,150.238,1491200005.0
2006-10-27 14:15:00,150.243,150.295,150.242,150.267,1604799989.0
2006-10-27 14:30:00,150.266,150.394,150.155,150.155,1645400006.0
2006-10-27 14:45:00,150.137,150.21,149.867,149.905,1488899997.0
2006-10-27 15:00:00,149.91,149.922,149.706,149.83,1773099990.0
2006-10-27 15:15:00,149.823,149.848,149.733,149.733,1474800002.0
2006-10-27 15:30:00,149.736,149.749,149.372,149.575,1298999993.0
2006-10-27 15:45:00,149.569,149.569,149.423,149.496,1175999997.0
2006-10-27 16:00:00,149.507,149.516,149.386,149.488,1471899993.0
2006-10-27 16:15:00,149.5,149.563,149.467,149.563,1276399996.0
2006-10-27 16:30:00,149.567,149.67,149.551,149.635,1555499993.0
2006-10-27 16:45:00,149.656,149.717,149.614,149.615,1090099997.0
2006-10-27 17:00:00,149.616,149.626,149.539,149.622,1488399999.0
2006-10-27 17:15:00,149.618,149.682,149.55,149.557,1444699999.0
2006-10-27 17:30:00,149.547,149.598,149.493,149.592,1438799985.0
2006-10-27 17:45:00,149.6,149.654,149.575,149.649,1480199998.0
2006-10-27 18:00:00,149.635,149.668,149.575,149.653,18298599968.0
2006-10-27 18:15:00,149.661,149.691,149.641,149.67,16561799988.0
2006-10-27 18:30:00,149.664,149.695,149.647,149.687,11133300001.0
2006-10-27 18:45:00,149.68,149.761,149.675,149.734,9590899995.0
2006-10-27 19:00:00,149.725,149.754,149.681,149.74,7278899983.0
2006-10-27 19:15:00,149.725,149.764,149.721,149.764,9146699991.0
2006-10-27 19:30:00,149.77,149.817,149.766,149.814,8254899994.0
2006-10-27 19:45:00,149.812,149.812,149.749,149.766,6289599985.0
2006-10-27 20:00:00,149.778,149.814,149.764,149.793,6398499994.0
2006-10-27 20:15:00,149.792,149.816,149.75,149.777,7457000000.0
2006-10-27 20:30:00,149.778,149.797,149.75,149.757,11671699981.0
2006-10-27 20:45:00,149.768,149.821,149.726,149.759,11123399976.0
2006-10-27 21:00:00,149.769,149.773,149.678,149.723,8151299990.0
2006-10-27 21:15:00,149.73,149.746,149.7,149.705,8260499989.0
2006-10-27 21:30:00,149.702,149.716,149.671,149.695,4362400005.0
2006-10-27 21:45:00,149.703,149.743,149.702,149.727,2356300001.0
2006-10-27 22:00:00,149.723,149.742,149.677,149.695,2995100007.0
2006-10-27 22:15:00,149.701,149.732,149.684,149.718,2550399987.0
2006-10-27 22:30:00,149.725,149.78,149.723,149.78,3402699996.0
2006-10-27 22:45:00,149.784,149.824,149.771,149.79,2654799991.0
2006-10-30 00:00:00,149.515,149.563,149.484,149.518,1424400002.0
2006-10-30 00:15:00,149.535,149.759,149.484,149.54,1100299997.0
2006-10-30 00:30:00,149.555,149.606,149.555,149.589,1443399991.0
2006-10-30 00:45:00,149.592,149.61,149.571,149.596,1092499996.0
2006-10-30 01:00:00,149.597,149.633,149.579,149.629,1411399994.0
2006-10-30 01:15:00,149.634,149.641,149.594,149.608,1600700003.0
2006-10-30 01:30:00,149.597,149.63,149.55,149.576,1553700007.0
2006-10-30 01:45:00,149.583,149.653,149.58,149.612,1446800001.0
2006-10-30 02:00:00,149.603,149.603,149.556,149.577,1335500000.0
2006-10-30 02:15:00,149.575,149.587,149.541,149.568,1300999986.0
2006-10-30 02:30:00,149.551,149.569,149.51,149.56,1075099997.0
2006-10-30 02:45:00,149.558,149.577,149.515,149.52,1165300003.0
2006-10-30 03:00:00,149.528,149.53,149.342,149.342,1202400009.0
2006-10-30 03:15:00,149.335,149.341,149.249,149.327,1103399995.0
2006-10-30 03:30:00,149.325,149.347,149.284,149.303,1247099988.0
2006-10-30 03:45:00,149.314,149.317,149.213,149.289,1118199992.0
2006-10-30 04:00:00,149.306,149.387,149.284,149.31,1205400006.0
2006-10-30 04:15:00,149.312,149.336,149.287,149.312,1498699994.0
2006-10-30 04:30:00,149.318,149.33,149.277,149.289,1187799990.0
2006-10-30 04:45:00,149.276,149.3,149.211,149.28,1334099993.0
2006-10-30 05:00:00,149.278,149.291,149.25,149.265,1288600010.0
2006-10-30 05:15:00,149.272,149.28,149.245,149.265,1379400005.0
2006-10-30 05:30:00,149.249,149.264,149.197,149.237,1129999998.0
2006-10-30 05:45:00,149.24,149.288,149.221,149.277,1486799997.0
2006-10-30 06:00:00,149.272,149.324,149.262,149.31,1327700001.0
2006-10-30 06:15:00,149.318,149.389,149.298,149.376,1117500003.0
2006-10-30 06:30:00,149.387,149.436,149.38,149.388,1192200007.0
2006-10-30 06:45:00,149.391,149.429,149.381,149.428,1612799999.0
2006-10-30 07:00:00,149.432,149.432,149.369,149.386,1187599999.0
2006-10-30 07:15:00,149.385,149.407,149.368,149.4,1186499997.0
2006-10-30 07:30:00,149.396,149.439,149.384,149.415,1287400002.0
2006-10-30 07:45:00,149.405,149.415,149.325,149.372,1193399998.0
2006-10-30 08:00:00,149.368,149.385,149.233,149.239,1030699999.0
2006-10-30 08:15:00,149.248,149.32,149.215,149.293,1413500005.0
2006-10-30 08:30:00,149.285,149.377,149.276,149.357,1694499991.0
2006-10-30 08:45:00,149.36,149.371,149.333,149.355,1624600000.0
2006-10-30 09:00:00,149.35,149.462,149.329,149.45,1496400006.0
2006-10-30 09:15:00,149.453,149.462,149.355,149.387,1540400004.0
2006-10-30 09:30:00,149.392,149.467,149.379,149.427,1489099995.0
2006-10-30 09:45:00,149.433,149.438,149.378,149.397,1223599993.0
2006-10-30 10:00:00,149.393,149.494,149.338,149.338,1284900008.0
2006-10-30 10:15:00,149.32,149.427,149.299,149.397,1348600000.0
2006-10-30 10:30:00,149.393,149.411,149.313,149.38,1336599997.0
2006-10-30 10:45:00,149.396,149.407,149.336,149.395,1342399996.0
2006-10-30 11:00:00,149.41,149.41,149.335,149.36,1394500005.0
2006-10-30 11:15:00,149.343,149.412,149.337,149.412,1726800001.0
2006-10-30 11:30:00,149.421,149.53,149.393,149.49,1212600000.0
2006-10-30 11:45:00,149.476,149.499,149.447,149.476,1523699997.0
2006-10-30 12:00:00,149.47,149.559,149.453,149.473,1453500006.0
2006-10-30 12:15:00,149.482,149.511,149.416,149.473,1210900001.0
2006-10-30 12:30:00,149.473,149.523,149.469,149.49,1229200003.0
2006-10-30 12:45:00,149.507,149.533,149.493,149.514,1517099996.0
2006-10-30 13:00:00,149.517,149.575,149.51,149.548,946800002.0
2006-10-30 13:15:00,149.547,149.578,149.392,149.429,1180700007.0
2006-10-30 13:30:00,149.435,149.435,149.365,149.408,1181199995.0
2006-10-30 13:45:00,149.411,149.46,149.398,149.409,1020999998.0
2006-10-30 14:00:00,149.425,149.48,149.424,149.448,1543399993.0
2006-10-30 14:15:00,149.442,149.475,149.384,149.415,1174200005.0
2006-10-30 14:30:00,149.409,149.409,149.268,149.283,1492999994.0
2006-10-30 14:45:00,149.282,149.289,149.17,149.174,1402200003.0
2006-10-30 15:00:00,149.189,149.217,149.14,149.15,1152200003.0
2006-10-30 15:15:00,149.143,149.198,149.132,149.193,1243299994.0
2006-10-30 15:30:00,149.174,149.272,149.122,149.272,1845299998.0
2006-10-30 15:45:00,149.283,149.311,149.242,149.247,1375900006.0
2006-10-30 16:00:00,149.256,149.269,149.212,149.22,1112899992.0
2006-10-30 16:15:00,149.22,149.294,149.181,149.211,1205499996.0
2006-10-30 16:30:00,149.22,149.298,149.21,149.289,1342499998.0
2006-10-30 16:45:00,149.293,149.306,149.237,149.25,1383799993.0
2006-10-30 17:00:00,149.24,149.349,149.228,149.33,1452499999.0
2006-10-30 17:15:00,149.326,149.351,149.253,149.272,1454700001.0
2006-10-30 17:30:00,149.272,149.285,149.249,149.285,1057399996.0
2006-10-30 17:45:00,149.283,149.371,149.261,149.364,1372299996.0
2006-10-30 18:00:00,149.357,149.37,149.323,149.35,19812599980.0
2006-10-30 18:15:00,149.358,149.402,149.347,149.396,15241399973.0
2006-10-30 18:30:00,149.394,149.394,149.236,149.238,11095600013.0
2006-10-30 18:45:00,149.233,149.284,149.229,149.248,9942499977.0
2006-10-30 19:00:00,149.243,149.344,149.238,149.338,7556299974.0
2006-10-30 19:15:00,149.326,149.396,149.326,149.369,8919700002.0
2006-10-30 19:30:00,149.37,149.375,149.287,149.3,8823199988.0
2006-10-30 19:45:00,149.3,149.353,149.293,149.344,6436999992.0
2006-10-30 20:00:00,149.342,149.357,149.308,149.328,6689200004.0
2006-10-30 20:15:00,149.328,149.344,149.306,149.339,7515399996.0
2006-10-30 20:30:00,149.339,149.37,149.303,149.368,10656899965.0
2006-10-30 20:45:00,149.378,149.423,149.346,149.369,10668299988.0
2006-10-30 21:00:00,149.376,149.444,149.376,149.429,8006799971.0
2006-10-30 21:15:00,149.433,149.469,149.414,149.423,8620899980.0
2006-10-30 21:30:00,149.422,149.442,149.396,149.414,3849599992.0
2006-10-30 21:45:00,149.416,149.44,149.401,149.439,2422999991.0
2006-10-30 22:00:00,149.445,149.451,149.417,149.423,2700999996.0
2006-10-30 22:15:00,149.427,149.436,149.36,149.41,3210199997.0
2006-10-30 22:30:00,149.409,149.42,149.374,149.405,3300399990.0
2006-10-30 22:45:00,149.404,149.419,149.382,149.395,2597499994.0
2006-10-30 23:00:00,149.415,149.467,149.405,149.448,1398200001.0
2006-10-30 23:15:00,149.448,149.521,149.445,149.482,1372900003.0
2006-10-30 23:30:00,149.482,149.482,149.419,149.443,1140599992.0
2006-10-30 23:45:00,149.439,149.477,149.43,149.472,1203999996.0
2006-10-31 00:00:00,149.432,149.542,149.427,149.523,1206900003.0
2006-10-31 00:15:00,149.521,149.531,149.449,149.465,1476499989.0
2006-10-31 00:30:00,149.473,149.504,149.444,149.458,1366799998.0
2006-10-31 00:45:00,149.464,149.504,149.436,149.436,1188299997.0
2006-10-31 01:00:00,149.439,149.503,149.433,149.451,1630599999.0
2006-10-31 01:15:00,149.452,149.465,149.429,149.442,1460300004.0
2006-10-31 01:30:00,149.46,149.58,149.446,149.577,1413400001.0
2006-10-31 01:45:00,149.582,149.593,149.514,149.569,1411199998.0
2006-10-31 02:00:00,149.56,149.56,149.503,149.551,1077300000.0
2006-10-31 02:15:00,149.566,149.573,149.499,149.511,1395300008.0
2006-10-31 02:30:00,149.506,149.539,149.492,149.52,1361199999.0
2006-10-31 02:45:00,149.525,149.547,149.508,149.511,1350900006.0
2006-10-31 03:00:00,149.523,149.525,149.464,149.492,1466000002.0
2006-10-31 03:15:00,149.489,149.506,149.466,149.491,1415100001.0
2006-10-31 03:30:00,149.485,149.517,149.481,149.495,1121799992.0
2006-10-31 03:45:00,149.49,149.527,149.483,149.499,1122399998.0
2006-10-31 04:00:00,149.498,149.506,149.423,149.433,1343300001.0
2006-10-31 04:15:00,149.433,149.433,149.357,149.378,1350600001.0
2006-10-31 04:30:00,149.382,149.391,149.314,149.348,1205600004.0
2006-10-31 04:45:00,149.346,149.384,149.334,149.35,1359499996.0
2006-10-31 05:00:00,149.351,149.358,149.327,149.35,1040099993.0
2006-10-31 05:15:00,149.353,149.381,149.345,149.365,1536000001.0
2006-10-31 05:30:00,149.362,149.418,149.354,149.41,792900000.0
2006-10-31 05:45:00,149.412,149.45,149.382,149.418,1160399989.0
2006-10-31 06:00:00,149.412,149.448,149.41,149.425,1244900000.0
2006-10-31 06:15:00,149.435,149.441,149.366,149.39,1423499997.0
2006-10-31 06:30:00,149.391,149.399,149.349,149.368,1315700006.0
2006-10-31 06:45:00,149.371,149.399,149.346,149.36,1566700003.0
2006-10-31 07:00:00,149.371,149.403,149.353,149.38,1704500001.0
2006-10-31 07:15:00,149.377,149.397,149.36,149.38,1313599991.0
2006-10-31 07:30:00,149.379,149.389,149.337,149.351,1200699983.0
2006-10-31 07:45:00,149.341,149.342,149.235,149.252,1110799997.0
2006-10-31 08:00:00,149.24,149.387,149.211,149.376,1317099994.0
2006-10-31 08:15:00,149.369,149.391,149.335,149.371,1182799995.0
2006-10-31 08:30:00,149.373,149.433,149.367,149.39,1279999996.0
2006-10-31 08:45:00,149.388,149.444,149.371,149.394,1466900004.0
2006-10-31 09:00:00,149.395,149.444,149.369,149.422,1431499994.0
2006-10-31 09:15:00,149.418,149.466,149.342,149.347,1224399994.0
2006-10-31 09:30:00,149.351,149.362,149.218,149.3,1488100002.0
2006-10-31 09:45:00,149.312,149.41,149.295,149.334,1411100001.0
2006-10-31 10:00:00,149.329,149.358,149.314,149.322,1704599995.0
2006-10-31 10:15:00,149.323,149.342,149.268,149.327,1426999988.0
2006-10-31 10:30:00,149.318,149.326,149.17,149.256,1623499988.0
2006-10-31 10:45:00,149.254,149.328,149.188,149.318,1393099998.0
2006-10-31 11:00:00,149.322,149.342,149.285,149.315,1340700003.0
2006-10-31 11:15:00,149.305,149.382,149.295,149.382,1556499994.0
2006-10-31 11:30:00,149.38,149.427,149.352,149.377,1717700001.0
2006-10-31 11:45:00,149.378,149.435,149.371,149.41,1573599997.0
2006-10-31 12:00:00,149.41,149.443,149.394,149.429,1574899991.0
2006-10-31 12:15:00,149.423,149.523,149.368,149.516,1354399995.0
2006-10-31 12:30:00,149.515,149.676,149.515,149.66,1314100003.0
2006-10-31 12:45:00,149.67,149.771,149.651,149.738,1705000006.0
2006-10-31 13:00:00,149.743,149.75,149.608,149.63,1267599998.0
2006-10-31 13:15:00,149.631,149.667,149.61,149.626,1225799999.0
2006-10-31 13:30:00,149.625,149.625,149.57,149.57,1186500006.0
2006-10-31 13:45:00,149.581,149.623,149.576,149.617,1301700003.0
2006-10-31 14:00:00,149.626,149.653,149.599,149.642,1400099999.0
2006-10-31 14:15:00,149.641,149.667,149.619,149.624,1645700007.0
2006-10-31 14:30:00,149.603,149.671,149.593,149.651,1557900002.0
2006-10-31 14:45:00,149.649,149.683,149.603,149.612,1308900005.0
2006-10-31 15:00:00,149.614,149.619,149.553,149.573,1303299996.0
2006-10-31 15:15:00,149.553,149.629,149.54,149.625,1386600000.0
2006-10-31 15:30:00,149.615,149.687,149.605,149.642,1497300002.0
2006-10-31 15:45:00,149.648,149.707,149.635,149.693,1236499997.0
2006-10-31 16:00:00,149.681,149.698,149.647,149.654,1573799997.0
2006-10-31 16:15:00,149.652,149.701,149.629,149.667,1212799997.0
2006-10-31 16:30:00,149.674,149.692,149.618,149.68,1561400008.0
2006-10-31 16:45:00,149.68,149.725,149.637,149.637,1528399992.0
2006-10-31 17:00:00,149.641,149.745,149.574,149.638,1388999995.0
2006-10-31 17:15:00,149.64,149.717,149.608,149.665,1506899996.0
2006-10-31 17:30:00,149.635,149.635,149.274,149.278,1468299996.0
2006-10-31 17:45:00,149.266,149.531,149.251,149.522,1343599998.0
2006-10-31 18:00:00,149.516,149.517,149.344,149.37,18538399970.0
2006-10-31 18:15:00,149.375,149.384,149.31,149.343,15656299981.0
2006-10-31 18:30:00,149.34,149.35,149.137,149.156,10980100004.0
2006-10-31 18:45:00,149.152,149.249,149.134,149.198,9119499994.0
2006-10-31 19:00:00,149.194,149.267,149.169,149.184,7864599985.0
2006-10-31 19:15:00,149.177,149.211,149.097,149.1,8701699987.0
2006-10-31 19:30:00,149.09,149.1,149.012,149.037,8039900009.0
2006-10-31 19:45:00,149.028,149.044,148.947,149.018,6284499978.0
2006-10-31 20:00:00,149.025,149.131,149.015,149.107,6835700006.0
2006-10-31 20:15:00,149.121,149.248,149.121,149.19,7901899985.0
2006-10-31 20:30:00,149.188,149.246,149.173,149.234,11131500000.0
2006-10-31 20:45:00,149.24,149.248,149.19,149.194,11315699964.0
2006-10-31 21:00:00,149.196,149.217,149.134,149.148,8648100003.0
2006-10-31 21:15:00,149.15,149.235,149.144,149.193,8569400003.0
2006-10-31 21:30:00,149.183,149.241,149.183,149.21,3997700001.0
2006-10-31 21:45:00,149.212,149.257,149.205,149.24,2812799987.0
2006-10-31 22:00:00,149.244,149.265,149.212,149.228,2833199993.0
2006-10-31 22:15:00,149.23,149.239,149.208,149.232,2483100006.0
2006-10-31 22:30:00,149.232,149.254,149.212,149.215,3225199990.0
2006-10-31 22:45:00,149.216,149.291,149.216,149.241,2427400000.0
2006-10-31 23:00:00,149.26,149.278,149.235,149.258,1151100002.0
2006-10-31 23:15:00,149.262,149.283,149.238,149.28,1275099993.0
2006-10-31 23:30:00,149.277,149.277,149.245,149.26,1354200002.0
2006-10-31 23:45:00,149.255,149.272,149.223,149.272,1243000000.0
2006-11-01 00:00:00,149.222,149.222,149.139,149.188,1683799995.0
2006-11-01 00:15:00,149.202,149.249,149.16,149.205,1675599997.0
2006-11-01 00:30:00,149.21,149.215,149.151,149.158,1511400000.0
2006-11-01 00:45:00,149.168,149.205,149.142,149.19,1566199996.0
2006-11-01 01:00:00,149.167,149.221,149.144,149.198,1497299991.0
2006-11-01 01:15:00,149.197,149.208,149.146,149.172,1317099991.0
2006-11-01 01:30:00,149.169,149.175,149.075,149.082,1193799997.0
2006-11-01 01:45:00,149.08,149.086,149.035,149.049,1476300000.0
2006-11-01 02:00:00,149.067,149.165,149.067,149.156,1579999995.0
2006-11-01 02:15:00,149.162,149.222,149.162,149.21,1314999998.0
2006-11-01 02:30:00,149.209,149.232,149.188,149.219,1621499997.0
2006-11-01 02:45:00,149.212,149.213,149.132,149.135,1659800004.0
2006-11-01 03:00:00,149.138,149.163,149.108,149.127,1293600002.0
2006-11-01 03:15:00,149.122,149.224,149.115,149.224,1283499999.0
2006-11-01 03:30:00,149.214,149.266,149.183,149.206,1463799999.0
2006-11-01 03:45:00,149.212,149.225,149.186,149.21,1387300003.0
2006-11-01 04:00:00,149.205,149.216,149.179,149.205,1174300001.0
2006-11-01 04:15:00,149.194,149.21,149.182,149.198,1317700000.0
2006-11-01 04:30:00,149.208,149.253,149.201,149.253,1400499994.0
2006-11-01 04:45:00,149.243,149.273,149.229,149.26,1263700009.0
2006-11-01 05:00:00,149.26,149.281,149.243,149.272,1368199995.0
2006-11-01 05:15:00,149.279,149.348,149.261,149.293,1306500002.0
2006-11-01 05:30:00,149.292,149.314,149.271,149.308,963499996.0
2006-11-01 05:45:00,149.311,149.332,149.28,149.293,1281099995.0
2006-11-01 06:00:00,149.289,149.305,149.267,149.29,1179500002.0
2006-11-01 06:15:00,149.295,149.308,149.201,149.235,1345899999.0
2006-11-01 06:30:00,149.27,149.28,149.245,149.251,1299000009.0
2006-11-01 06:45:00,149.247,149.281,149.233,149.26,1492200000.0
2006-11-01 07:00:00,149.263,149.319,149.243,149.303,1460500004.0
2006-11-01 07:15:00,149.291,149.332,149.279,149.291,1525100000.0
2006-11-01 07:30:00,149.277,149.319,149.273,149.303,1521299996.0
2006-11-01 07:45:00,149.304,149.32,149.273,149.28,1020099994.0
2006-11-01 08:00:00,149.272,149.288,149.231,149.234,1475200001.0
2006-11-01 08:15:00,149.228,149.248,149.182,149.206,1346800004.0
2006-11-01 08:30:00,149.213,149.265,149.212,149.233,1736699998.0
2006-11-01 08:45:00,149.231,149.236,149.201,149.224,1603199991.0
2006-11-01 09:00:00,149.218,149.229,149.176,149.216,1603400000.0
2006-11-01 09:15:00,149.213,149.225,149.149,149.186,1167599999.0
2006-11-01 09:30:00,149.189,149.269,149.154,149.253,1280099999.0
2006-11-01 09:45:00,149.265,149.306,149.216,149.303,1234599999.0
2006-11-01 10:00:00,149.287,149.296,149.224,149.225,1007600009.0
2006-11-01 10:15:00,149.218,149.251,149.196,149.244,1763999998.0
2006-11-01 10:30:00,149.245,149.271,149.21,149.247,1515800005.0
2006-11-01 10:45:00,149.26,149.275,149.234,149.252,1433400001.0
2006-11-01 11:00:00,149.251,149.315,149.174,149.315,1314400008.0
2006-11-01 11:15:00,149.305,149.321,149.245,149.25,1383499998.0
2006-11-01 11:30:00,149.259,149.28,149.241,149.26,1663599996.0
2006-11-01 11:45:00,149.259,149.283,149.187,149.225,1714199990.0
2006-11-01 12:00:00,149.221,149.308,149.221,149.269,1344600005.0
2006-11-01 12:15:00,149.263,149.284,149.174,149.265,1215099997.0
2006-11-01 12:30:00,149.264,149.291,149.227,149.227,1290599997.0
2006-11-01 12:45:00,149.237,149.237,149.17,149.182,1548199994.0
2006-11-01 13:00:00,149.194,149.216,149.183,149.211,1545999996.0
2006-11-01 13:15:00,149.208,149.222,149.152,149.178,1404399992.0
2006-11-01 13:30:00,149.18,149.181,149.129,149.168,1017599998.0
2006-11-01 13:45:00,149.172,149.249,149.167,149.247,1075400002.0
2006-11-01 14:00:00,149.253,149.265,149.17,149.2,1683600001.0
2006-11-01 14:15:00,149.191,149.247,149.182,149.239,1371099992.0
2006-11-01 14:30:00,149.228,149.242,149.166,149.226,1381799998.0
2006-11-01 14:45:00,149.216,149.311,149.203,149.268,1319599998.0
2006-11-01 15:00:00,149.282,149.29,149.201,149.215,1391599991.0
2006-11-01 15:15:00,149.154,149.252,149.064,149.242,1359899998.0
2006-11-01 15:30:00,149.235,149.271,149.208,149.208,1466599995.0
2006-11-01 15:45:00,149.217,149.233,149.198,149.217,1396300004.0
2006-11-01 16:00:00,149.211,149.268,149.187,149.255,1711299998.0
2006-11-01 16:15:00,149.248,149.274,149.166,149.259,1589299994.0
2006-11-01 16:30:00,149.261,149.282,149.223,149.267,1433599999.0
2006-11-01 16:45:00,149.276,149.313,149.225,149.262,1401800001.0
2006-11-01 17:00:00,149.288,149.308,149.207,149.247,1582599994.0
2006-11-01 17:15:00,149.246,149.346,149.232,149.305,1527499996.0
2006-11-01 17:30:00,149.308,149.326,149.229,149.251,1518799989.0
2006-11-01 17:45:00,149.253,149.465,149.238,149.399,1480000002.0
2006-11-01 18:00:00,149.406,149.444,149.36,149.397,18896499973.0
2006-11-01 18:15:00,149.405,149.566,149.405,149.501,16360999977.0
2006-11-01 18:30:00,149.498,149.531,149.463,149.5,11416899981.0
2006-11-01 18:45:00,149.491,149.501,149.397,149.432,9851899996.0
2006-11-01 19:00:00,149.425,149.46,149.416,149.453,7525899991.0
2006-11-01 19:15:00,149.452,149.478,149.433,149.449,9079899985.0
2006-11-01 19:30:00,149.45,149.477,149.391,149.43,8911899985.0
2006-11-01 19:45:00,149.43,149.435,149.372,149.382,6235799988.0
2006-11-01 20:00:00,149.39,149.429,149.378,149.417,6894699980.0
2006-11-01 20:15:00,149.426,149.45,149.404,149.416,7606999998.0
2006-11-01 20:30:00,149.42,149.451,149.41,149.436,11616499997.0
2006-11-01 20:45:00,149.439,149.482,149.421,149.436,11059299987.0
2006-11-01 21:00:00,149.43,149.444,149.391,149.407,7906099985.0
2006-11-01 21:15:00,149.404,149.409,149.34,149.367,7777199990.0
2006-11-01 21:30:00,149.362,149.382,149.31,149.358,4085399998.0
2006-11-01 21:45:00,149.353,149.378,149.334,149.342,2365199978.0
2006-11-01 22:00:00,149.34,149.368,149.291,149.342,3025599996.0
2006-11-01 22:15:00,149.338,149.372,149.327,149.368,2658699997.0
2006-11-01 22:30:00,149.37,149.37,149.293,149.329,3199799988.0
2006-11-01 22:45:00,149.328,149.347,149.304,149.315,2748399998.0
2006-11-01 23:00:00,149.332,149.35,149.302,149.333,1081300008.0
2006-11-01 23:15:00,149.33,149.363,149.322,149.338,1017500000.0
2006-11-01 23:30:00,149.337,149.347,149.318,149.342,1167099998.0
2006-11-01 23:45:00,149.336,149.36,149.305,149.318,1642200003.0
2006-11-02 00:00:00,149.3,149.352,149.29,149.343,1212799997.0
2006-11-02 00:15:00,149.359,149.372,149.335,149.355,1494399997.0
2006-11-02 00:30:00,149.355,149.427,149.343,149.42,1474899998.0
2006-11-02 00:45:00,149.418,149.49,149.406,149.458,1260800000.0
2006-11-02 01:00:00,149.45,149.481,149.425,149.454,1294299988.0
2006-11-02 01:15:00,149.457,149.466,149.408,149.45,1381300001.0
2006-11-02 01:30:00,149.452,149.505,149.437,149.483,1448499999.0
2006-11-02 01:45:00,149.483,149.553,149.483,149.508,1687000001.0
2006-11-02 02:00:00,149.512,149.517,149.415,149.432,1181699998.0
2006-11-02 02:15:00,149.436,149.479,149.436,149.451,1149899998.0
2006-11-02 02:30:00,149.45,149.488,149.45,149.458,1119900001.0
2006-11-02 02:45:00,149.466,149.533,149.45,149.525,1379299998.0
2006-11-02 03:00:00,149.532,149.539,149.479,149.486,1229500003.0
2006-11-02 03:15:00,149.486,149.498,149.442,149.463,1394500008.0
2006-11-02 03:30:00,149.456,149.478,149.435,149.459,1337199992.0
2006-11-02 03:45:00,149.455,149.519,149.455,149.501,977099998.0
2006-11-02 04:00:00,149.498,149.52,149.48,149.494,1286599999.0
2006-11-02 04:15:00,149.487,149.497,149.466,149.478,1339199990.0
2006-11-02 04:30:00,149.482,149.51,149.466,149.506,1217099999.0
2006-11-02 04:45:00,149.504,149.535,149.482,149.499,1119899994.0
2006-11-02 05:00:00,149.509,149.551,149.504,149.54,1235400001.0
2006-11-02 05:15:00,149.548,149.552,149.527,149.55,1167099998.0
2006-11-02 05:30:00,149.545,149.558,149.508,149.528,911199995.0
2006-11-02 05:45:00,149.532,149.548,149.507,149.534,1269299991.0
2006-11-02 06:00:00,149.531,149.542,149.491,149.529,1334599996.0
2006-11-02 06:15:00,149.522,149.542,149.492,149.5,1215199999.0
2006-11-02 06:30:00,149.504,149.528,149.502,149.515,1175399998.0
2006-11-02 06:45:00,149.514,149.537,149.494,149.53,1450999996.0
2006-11-02 07:00:00,149.538,149.57,149.511,149.543,1412100000.0
2006-11-02 07:15:00,149.535,149.552,149.49,149.493,1098099997.0
2006-11-02 07:30:00,149.493,149.558,149.471,149.558,1390399997.0
2006-11-02 07:45:00,149.554,149.582,149.541,149.582,1048100006.0
2006-11-02 08:00:00,149.584,149.613,149.557,149.563,1325899984.0
2006-11-02 08:15:00,149.555,149.56,149.502,149.515,1405200009.0
2006-11-02 08:30:00,149.517,149.525,149.497,149.499,1397300004.0
2006-11-02 08:45:00,149.5,149.511,149.445,149.492,1334499996.0
2006-11-02 09:00:00,149.494,149.509,149.454,149.482,1417999992.0
2006-11-02 09:15:00,149.488,149.547,149.442,149.444,1365299997.0
2006-11-02 09:30:00,149.452,149.521,149.452,149.498,1349299993.0
2006-11-02 09:45:00,149.505,149.507,149.459,149.465,1381200002.0
2006-11-02 10:00:00,149.451,149.504,149.439,149.463,1393299991.0
2006-11-02 10:15:00,149.456,149.499,149.437,149.443,1438600001.0
2006-11-02 10:30:00,149.449,149.475,149.427,149.445,1298199991.0
2006-11-02 10:45:00,149.447,149.487,149.431,149.478,1384099999.0
2006-11-02 11:00:00,149.481,149.509,149.457,149.492,1438000002.0
2006-11-02 11:15:00,149.485,149.581,149.464,149.545,1413600001.0
2006-11-02 11:30:00,149.559,149.568,149.167,149.189,1579400006.0
2006-11-02 11:45:00,149.194,149.217,149.07,149.083,1562399994.0
2006-11-02 12:00:00,149.084,149.1,148.859,149.01,1458900005.0
2006-11-02 12:15:00,149.008,149.143,149.003,149.046,1140200002.0
2006-11-02 12:30:00,149.043,149.12,149.038,149.067,1472500007.0
2006-11-02 12:45:00,149.078,149.11,149.062,149.103,1452199996.0
2006-11-02 13:00:00,149.11,149.275,149.108,149.255,1128199998.0
2006-11-02 13:15:00,149.249,149.265,149.22,149.256,1341599989.0
2006-11-02 13:30:00,149.258,149.441,149.258,149.34,1590399998.0
2006-11-02 13:45:00,149.341,149.355,149.304,149.308,917800004.0
2006-11-02 14:00:00,149.314,149.316,149.218,149.236,1413300006.0
2006-11-02 14:15:00,149.239,149.279,149.222,149.24,1351400001.0
2006-11-02 14:30:00,149.239,149.294,149.238,149.26,1510899984.0
2006-11-02 14:45:00,149.265,149.407,149.261,149.356,1375999998.0
2006-11-02 15:00:00,149.365,149.448,149.347,149.38,1518099993.0
2006-11-02 15:15:00,149.362,149.435,149.337,149.401,1380900002.0
2006-11-02 15:30:00,149.405,149.438,149.319,149.356,1457800002.0
2006-11-02 15:45:00,149.356,149.392,149.338,149.362,1385299990.0
2006-11-02 16:00:00,149.362,149.47,149.362,149.463,1336699998.0
2006-11-02 16:15:00,149.463,149.478,149.369,149.405,1268399999.0
2006-11-02 16:30:00,149.41,149.436,149.337,149.356,1435099995.0
2006-11-02 16:45:00,149.357,149.388,149.328,149.347,1264199998.0
2006-11-02 17:00:00,149.357,149.41,149.346,149.41,1683700004.0
2006-11-02 17:15:00,149.407,149.43,149.383,149.398,1563999996.0
2006-11-02 17:30:00,149.398,149.46,149.387,149.459,1344400003.0
2006-11-02 17:45:00,149.463,149.557,149.442,149.513,1128699999.0
2006-11-02 18:00:00,149.503,149.558,149.49,149.537,19429899969.0
2006-11-02 18:15:00,149.532,149.567,149.512,149.555,16446400003.0
2006-11-02 18:30:00,149.547,149.622,149.536,149.622,12313699960.0
2006-11-02 18:45:00,149.618,149.677,149.58,149.666,9660900009.0
2006-11-02 19:00:00,149.66,149.697,149.616,149.62,7146099999.0
2006-11-02 19:15:00,149.614,149.646,149.562,149.625,8495399993.0
2006-11-02 19:30:00,149.63,149.711,149.624,149.683,8714699997.0
2006-11-02 19:45:00,149.678,149.692,149.627,149.64,6498499981.0
2006-11-02 20:00:00,149.642,149.71,149.621,149.682,6894000006.0
2006-11-02 20:15:00,149.685,149.685,149.64,149.65,7890900004.0
2006-11-02 20:30:00,149.653,149.713,149.649,149.698,10547299994.0
2006-11-02 20:45:00,149.702,149.705,149.662,149.68,11484900012.0
2006-11-02 21:00:00,149.639,149.711,149.627,149.705,8526399986.0
2006-11-02 21:15:00,149.702,149.712,149.648,149.664,8357100005.0
2006-11-02 21:30:00,149.662,149.676,149.609,149.612,4125699995.0
2006-11-02 21:45:00,149.613,149.682,149.613,149.67,2811899999.0
2006-11-02 22:00:00,149.681,149.692,149.66,149.684,3101800003.0
2006-11-02 22:15:00,149.683,149.694,149.614,149.659,2591900011.0
2006-11-02 22:30:00,149.657,149.665,149.626,149.631,3339200004.0
2006-11-02 22:45:00,149.633,149.642,149.593,149.598,2579599980.0
2006-11-02 23:00:00,149.618,149.632,149.607,149.618,1090799999.0
2006-11-02 23:15:00,149.62,149.645,149.605,149.645,1095300004.0
2006-11-02 23:30:00,149.645,149.645,149.575,149.633,1181799989.0
2006-11-02 23:45:00,149.632,149.695,149.623,149.695,1304400001.0
2006-11-03 00:00:00,149.668,149.713,149.643,149.704,1152700004.0
2006-11-03 00:15:00,149.713,149.746,149.69,149.731,1152899994.0
2006-11-03 00:30:00,149.723,149.835,149.708,149.74,1408299999.0
2006-11-03 00:45:00,149.744,149.773,149.718,149.735,1561399997.0
2006-11-03 01:00:00,149.734,149.765,149.703,149.728,1515099993.0
2006-11-03 01:15:00,149.732,149.735,149.698,149.708,1204100005.0
2006-11-03 01:30:00,149.705,149.738,149.678,149.722,1542899996.0
2006-11-03 01:45:00,149.718,149.721,149.627,149.642,1331600004.0
2006-11-03 02:00:00,149.635,149.663,149.626,149.641,1471300002.0
2006-11-03 02:15:00,149.642,149.691,149.641,149.689,1150099996.0
2006-11-03 02:30:00,149.681,149.681,149.627,149.666,996300000.0
2006-11-03 02:45:00,149.671,149.738,149.667,149.707,1583400004.0
2006-11-03 03:00:00,149.715,149.737,149.702,149.703,1004999998.0
2006-11-03 03:15:00,149.71,149.733,149.645,149.668,1089899994.0
2006-11-03 03:30:00,149.667,149.68,149.647,149.667,1186399993.0
2006-11-03 03:45:00,149.673,149.703,149.655,149.67,1084399991.0
2006-11-03 04:00:00,149.666,149.702,149.655,149.675,1096799997.0
2006-11-03 04:15:00,149.672,149.695,149.654,149.688,1088800002.0
2006-11-03 04:30:00,149.692,149.694,149.65,149.682,1260899996.0
2006-11-03 04:45:00,149.69,149.695,149.659,149.68,1080799998.0
2006-11-03 05:00:00,149.68,149.703,149.664,149.677,1069399999.0
2006-11-03 05:15:00,149.673,149.69,149.624,149.675,1242499991.0
2006-11-03 05:30:00,149.672,149.681,149.642,149.662,988300002.0
2006-11-03 05:45:00,149.663,149.676,149.643,149.651,998099990.0
2006-11-03 06:00:00,149.641,149.67,149.638,149.661,1476299996.0
2006-11-03 06:15:00,149.663,149.675,149.632,149.663,1101300007.0
2006-11-03 06:30:00,149.665,149.665,149.629,149.658,1224599996.0
2006-11-03 06:45:00,149.66,149.676,149.618,149.666,1510099998.0
2006-11-03 07:00:00,149.662,149.695,149.638,149.683,1196299998.0
2006-11-03 07:15:00,149.665,149.703,149.614,149.636,1164399994.0
2006-11-03 07:30:00,149.665,149.693,149.655,149.685,1100099997.0
2006-11-03 07:45:00,149.682,149.693,149.65,149.665,1179099999.0
2006-11-03 08:00:00,149.66,149.673,149.645,149.66,1108300002.0
2006-11-03 08:15:00,149.656,149.667,149.625,149.625,1222699997.0
2006-11-03 08:30:00,149.62,149.626,149.543,149.588,1336400002.0
2006-11-03 08:45:00,149.585,149.588,149.542,149.585,1601299992.0
2006-11-03 09:00:00,149.578,149.59,149.551,149.577,1300800000.0
2006-11-03 09:15:00,149.575,149.575,149.54,149.571,1332300000.0
2006-11-03 09:30:00,149.578,149.585,149.546,149.553,1359699998.0
2006-11-03 09:45:00,149.563,149.571,149.501,149.518,1403799995.0
2006-11-03 10:00:00,149.507,149.521,149.47,149.488,1324899995.0
2006-11-03 10:15:00,149.484,149.5,149.438,149.492,1650199993.0
2006-11-03 10:30:00,149.492,149.525,149.465,149.48,1324399999.0
2006-11-03 10:45:00,149.48,149.516,149.471,149.496,1276800007.0
2006-11-03 11:00:00,149.506,149.535,149.495,149.524,1304199993.0
2006-11-03 11:15:00,149.519,149.555,149.516,149.525,1396299995.0
2006-11-03 11:30:00,149.529,149.539,149.479,149.532,1601399997.0
2006-11-03 11:45:00,149.533,149.591,149.528,149.546,1448600004.0
2006-11-03 12:00:00,149.548,149.598,149.457,149.55,1438199999.0
2006-11-03 12:15:00,149.544,149.578,149.509,149.561,1491600001.0
2006-11-03 12:30:00,149.555,149.577,149.523,149.54,1292499992.0
2006-11-03 12:45:00,149.556,149.571,149.529,149.567,1458699995.0
2006-11-03 13:00:00,149.572,149.673,149.562,149.663,1333499991.0
2006-11-03 13:15:00,149.663,149.678,149.607,149.635,1431000005.0
2006-11-03 13:30:00,149.63,149.646,149.601,149.617,1258499993.0
2006-11-03 13:45:00,149.624,149.671,149.624,149.652,979600001.0
2006-11-03 14:00:00,149.66,149.661,149.617,149.628,1358599998.0
2006-11-03 14:15:00,149.637,149.677,149.614,149.63,1151699999.0
2006-11-03 14:30:00,149.628,149.641,149.597,149.618,1549400007.0
2006-11-03 14:45:00,149.616,149.654,149.595,149.595,1456299998.0
2006-11-03 15:00:00,149.604,149.684,149.565,149.602,1486599998.0
2006-11-03 15:15:00,149.587,149.68,149.587,149.613,1298899992.0
2006-11-03 15:30:00,149.561,149.89,149.527,149.696,1649999999.0
2006-11-03 15:45:00,149.683,149.868,149.648,149.868,1329600005.0
2006-11-03 16:00:00,149.87,149.947,149.849,149.875,1376299996.0
2006-11-03 16:15:00,149.87,149.901,149.82,149.889,1452200007.0
2006-11-03 16:30:00,149.891,149.967,149.879,149.94,1737899998.0
2006-11-03 16:45:00,149.938,149.938,149.864,149.881,1240199991.0
2006-11-03 17:00:00,149.886,149.938,149.861,149.915,1422799998.0
2006-11-03 17:15:00,149.906,149.96,149.889,149.932,1213999990.0
2006-11-03 17:30:00,149.928,149.979,149.916,149.938,1250199998.0
2006-11-03 17:45:00,149.93,149.966,149.91,149.958,1230799993.0
2006-11-03 18:00:00,149.961,150.03,149.904,149.965,19110299970.0
2006-11-03 18:15:00,149.961,150.018,149.935,149.982,15499499991.0
2006-11-03 18:30:00,149.984,150.03,149.971,149.987,11341800005.0
2006-11-03 18:45:00,149.98,150.024,149.963,149.984,9293099992.0
2006-11-03 19:00:00,149.985,150.072,149.98,150.011,7297600005.0
2006-11-03 19:15:00,150.005,150.125,149.991,150.107,9354699988.0
2006-11-03 19:30:00,150.107,150.125,150.077,150.11,8117699989.0
2006-11-03 19:45:00,150.112,150.128,150.075,150.107,5871999999.0
2006-11-03 20:00:00,150.11,150.13,150.085,150.102,6435700000.0
2006-11-03 20:15:00,150.03,150.137,150.021,150.11,7745800015.0
2006-11-03 20:30:00,150.11,150.133,150.099,150.12,11362899969.0
2006-11-03 20:45:00,150.118,150.166,150.104,150.154,11431599976.0
2006-11-03 21:00:00,150.15,150.157,150.112,150.127,8209199983.0
2006-11-03 21:15:00,150.127,150.127,150.054,150.059,8115999985.0
2006-11-03 21:30:00,150.062,150.111,150.061,150.068,4155799995.0
2006-11-03 21:45:00,150.07,150.09,150.033,150.049,2633499990.0
2006-11-03 22:00:00,150.047,150.114,150.005,150.071,3132399993.0
2006-11-03 22:15:00,150.08,150.12,150.015,150.054,2811599997.0
2006-11-03 22:30:00,150.052,150.077,149.982,150.029,3603700014.0
2006-11-03 22:45:00,150.018,150.075,149.993,150.025,2586299997.0
2006-11-03 23:00:00,150.038,150.119,150.025,150.054,1662200012.0
2006-11-03 23:15:00,150.061,150.112,150.036,150.061,1399500010.0
2006-11-03 23:30:00,150.048,150.108,150.021,150.033,1552000003.0
2006-11-03 23:45:00,150.057,150.102,150.01,150.078,1420099998.0
2006-11-06 00:00:00,150.138,150.188,150.067,150.135,1540800000.0
2006-11-06 00:15:00,150.135,150.148,150.035,150.05,1223300000.0
2006-11-06 00:30:00,150.05,150.08,150.003,150.012,1307299990.0
2006-11-06 00:45:00,150.009,150.071,150.0,150.027,1278400000.0
2006-11-06 01:00:00,150.03,150.082,150.009,150.019,1182199997.0
2006-11-06 01:15:00,150.033,150.049,149.971,149.978,1540499995.0
2006-11-06 01:30:00,149.976,149.999,149.952,149.973,1545900002.0
2006-11-06 01:45:00,149.963,150.0,149.945,149.955,1317799989.0
2006-11-06 02:00:00,149.961,149.964,149.867,149.952,1588500000.0
2006-11-06 02:15:00,149.963,150.025,149.93,150.02,1347999995.0
2006-11-06 02:30:00,150.016,150.05,149.997,150.048,1471200000.0
2006-11-06 02:45:00,150.046,150.08,150.03,150.069,1007000000.0
2006-11-06 03:00:00,150.08,150.093,150.012,150.043,1474600007.0
2006-11-06 03:15:00,150.051,150.064,150.01,150.03,1661700004.0
2006-11-06 03:30:00,150.023,150.047,150.006,150.025,1051899993.0
2006-11-06 03:45:00,150.03,150.041,149.996,150.002,1068799998.0
2006-11-06 04:00:00,149.998,150.014,149.976,150.014,1031700005.0
2006-11-06 04:15:00,150.008,150.011,149.969,149.97,1283099999.0
2006-11-06 04:30:00,149.987,150.02,149.958,149.972,1117299997.0
2006-11-06 04:45:00,149.966,149.99,149.943,149.974,934499999.0
2006-11-06 05:00:00,149.972,149.992,149.959,149.982,1183999998.0
2006-11-06 05:15:00,149.981,149.994,149.931,149.987,951300003.0
2006-11-06 05:30:00,149.982,150.022,149.977,149.982,617299999.0
2006-11-06 05:45:00,149.98,150.037,149.977,149.99,1194999991.0
2006-11-06 06:00:00,149.993,150.032,149.991,150.018,966499996.0
2006-11-06 06:15:00,150.022,150.04,149.995,150.028,1018999996.0
2006-11-06 06:30:00,150.019,150.025,149.992,150.0,1356400004.0
2006-11-06 06:45:00,150.002,150.025,149.989,150.014,1085699993.0
2006-11-06 07:00:00,150.017,150.037,149.999,150.018,1634099996.0
2006-11-06 07:15:00,150.005,150.02,149.983,150.007,979699993.0
2006-11-06 07:30:00,150.01,150.02,149.972,149.98,1197400002.0
2006-11-06 07:45:00,149.966,149.982,149.94,149.952,1212499995.0
2006-11-06 08:00:00,149.951,150.018,149.945,150.01,1098899990.0
2006-11-06 08:15:00,150.003,150.036,149.993,150.028,1676000002.0
2006-11-06 08:30:00,150.034,150.048,149.999,150.012,1521799995.0
2006-11-06 08:45:00,150.017,150.028,149.985,150.025,1706500002.0
2006-11-06 09:00:00,150.022,150.031,149.999,150.018,1464200002.0
2006-11-06 09:15:00,150.018,150.167,150.011,150.111,1296599993.0
2006-11-06 09:30:00,150.118,150.118,150.02,150.024,1421499997.0
2006-11-06 09:45:00,150.029,150.19,150.026,150.186,1490200000.0
2006-11-06 10:00:00,150.183,150.201,150.094,150.094,1294900005.0
2006-11-06 10:15:00,150.091,150.189,150.084,150.133,1612200001.0
2006-11-06 10:30:00,150.123,150.142,150.09,150.118,1237200003.0
2006-11-06 10:45:00,150.104,150.178,150.085,150.176,1611499996.0
2006-11-06 11:00:00,150.181,150.197,150.157,150.175,1440499996.0
2006-11-06 11:15:00,150.162,150.207,150.151,150.172,1268999998.0
2006-11-06 11:30:00,150.186,150.257,150.183,150.24,1538900001.0
2006-11-06 11:45:00,150.235,150.311,150.223,150.303,1743300006.0
2006-11-06 12:00:00,150.299,150.311,150.268,150.272,1492900001.0
2006-11-06 12:15:00,150.276,150.304,150.223,150.291,1294499999.0
2006-11-06 12:30:00,150.29,150.311,150.245,150.275,1178099995.0
2006-11-06 12:45:00,150.281,150.3,150.235,150.246,1468199992.0
2006-11-06 13:00:00,150.247,150.318,150.232,150.304,1136600004.0
2006-11-06 13:15:00,150.293,150.305,150.252,150.3,1423099997.0
2006-11-06 13:30:00,150.304,150.324,150.284,150.311,1154499989.0
2006-11-06 13:45:00,150.312,150.321,150.27,150.27,983000004.0
2006-11-06 14:00:00,150.278,150.333,150.278,150.317,1346699999.0
2006-11-06 14:15:00,150.317,150.327,150.266,150.31,1156399993.0
2006-11-06 14:30:00,150.309,150.33,150.285,150.32,1535500003.0
2006-11-06 14:45:00,150.31,150.381,150.306,150.355,1431200000.0
2006-11-06 15:00:00,150.377,150.428,150.363,150.426,1614599993.0
2006-11-06 15:15:00,150.418,150.462,150.418,150.451,1307700001.0
2006-11-06 15:30:00,150.441,150.452,150.383,150.386,1228799995.0
2006-11-06 15:45:00,150.391,150.403,150.36,150.398,1006600004.0
2006-11-06 16:00:00,150.398,150.472,150.355,150.457,1485399990.0
2006-11-06 16:15:00,150.461,150.474,150.435,150.451,1499700007.0
2006-11-06 16:30:00,150.46,150.508,150.442,150.45,1530800001.0
2006-11-06 16:45:00,150.452,150.523,150.441,150.488,1357999999.0
2006-11-06 17:00:00,150.497,150.511,150.465,150.503,1284600003.0
2006-11-06 17:15:00,150.49,150.497,150.387,150.422,1458999991.0
2006-11-06 17:30:00,150.424,150.494,150.396,150.494,1246099993.0
2006-11-06 17:45:00,150.49,150.521,150.459,150.521,1237500001.0
2006-11-06 18:00:00,150.528,150.534,150.423,150.444,17551899975.0
2006-11-06 18:15:00,150.445,150.505,150.435,150.479,15691799936.0
2006-11-06 18:30:00,150.468,150.519,150.464,150.516,10664699977.0
2006-11-06 18:45:00,150.51,150.541,150.484,150.522,9717600007.0
2006-11-06 19:00:00,150.515,150.546,150.503,150.533,7544499985.0
2006-11-06 19:15:00,150.534,150.562,150.485,150.515,9063000000.0
2006-11-06 19:30:00,150.52,150.544,150.492,150.508,8190799997.0
2006-11-06 19:45:00,150.505,150.539,150.484,150.488,6511499985.0
2006-11-06 20:00:00,150.497,150.533,150.485,150.507,6192100004.0
2006-11-06 20:15:00,150.512,150.512,150.472,150.481,7546299980.0
2006-11-06 20:30:00,150.48,150.515,150.469,150.504,10541499992.0
2006-11-06 20:45:00,150.507,150.518,150.448,150.46,10815000002.0
2006-11-06 21:00:00,150.463,150.484,150.41,150.421,8787599968.0
2006-11-06 21:15:00,150.418,150.429,150.377,150.386,8245499975.0
2006-11-06 21:30:00,150.384,150.452,150.384,150.429,3978200006.0
2006-11-06 21:45:00,150.433,150.484,150.433,150.448,2822099988.0
2006-11-06 22:00:00,150.452,150.482,150.443,150.468,2569699997.0
2006-11-06 22:15:00,150.47,150.482,150.443,150.471,2693299989.0
2006-11-06 22:30:00,150.465,150.475,150.439,150.462,3685899994.0
2006-11-06 22:45:00,150.462,150.495,150.441,150.453,2872499989.0
2006-11-06 23:00:00,150.473,150.473,150.416,150.453,1294500001.0
2006-11-06 23:15:00,150.454,150.483,150.435,150.47,1243499994.0
2006-11-06 23:30:00,150.47,150.483,150.401,150.467,1171599985.0
2006-11-06 23:45:00,150.469,150.504,150.442,150.504,1524499996.0
2006-11-07 00:00:00,150.467,150.53,150.427,150.51,1131599996.0
2006-11-07 00:15:00,150.514,150.542,150.474,150.529,1481600000.0
2006-11-07 00:30:00,150.535,150.562,150.483,150.51,1576599987.0
2006-11-07 00:45:00,150.517,150.539,150.493,150.5,1429999997.0
2006-11-07 01:00:00,150.503,150.512,150.471,150.498,1147899994.0
2006-11-07 01:15:00,150.507,150.507,150.452,150.474,1650399991.0
2006-11-07 01:30:00,150.466,150.466,150.418,150.42,1336800001.0
2006-11-07 01:45:00,150.422,150.432,150.365,150.373,1151599999.0
2006-11-07 02:00:00,150.379,150.42,150.344,150.399,1221500001.0
2006-11-07 02:15:00,150.398,150.486,150.388,150.467,1498399999.0
2006-11-07 02:30:00,150.466,150.482,150.445,150.46,1077300003.0
2006-11-07 02:45:00,150.467,150.471,150.422,150.452,1181100001.0
2006-11-07 03:00:00,150.458,150.49,150.432,150.49,1380699993.0
2006-11-07 03:15:00,150.484,150.485,150.374,150.38,1342599999.0
2006-11-07 03:30:00,150.38,150.398,150.358,150.364,1450200006.0
2006-11-07 03:45:00,150.374,150.415,150.37,150.403,948699996.0
2006-11-07 04:00:00,150.389,150.429,150.373,150.429,1091799997.0
2006-11-07 04:15:00,150.432,150.451,150.394,150.416,1415499998.0
2006-11-07 04:30:00,150.429,150.485,150.422,150.477,900400004.0
2006-11-07 04:45:00,150.472,150.48,150.451,150.477,1005100002.0
2006-11-07 05:00:00,150.473,150.473,150.39,150.393,1432599998.0
2006-11-07 05:15:00,150.396,150.421,150.375,150.414,1300299991.0
2006-11-07 05:30:00,150.406,150.425,150.352,150.378,722399999.0
2006-11-07 05:45:00,150.422,150.429,150.383,150.402,955800007.0
2006-11-07 06:00:00,150.395,150.402,150.28,150.3,1719800000.0
2006-11-07 06:15:00,150.302,150.439,150.297,150.386,1443299993.0
2006-11-07 06:30:00,150.385,150.398,150.319,150.32,1178099996.0
2006-11-07 06:45:00,150.324,150.332,150.257,150.28,1415399993.0
2006-11-07 07:00:00,150.283,150.3,150.263,150.294,1305100000.0
2006-11-07 07:15:00,150.288,150.353,150.286,150.34,1310200008.0
2006-11-07 07:30:00,150.338,150.342,150.288,150.32,1291300000.0
2006-11-07 07:45:00,150.318,150.363,150.299,150.341,943500002.0
2006-11-07 08:00:00,150.345,150.388,150.33,150.372,1409199988.0
2006-11-07 08:15:00,150.362,150.362,150.269,150.329,1299300005.0
2006-11-07 08:30:00,150.325,150.325,150.233,150.281,1458799996.0
2006-11-07 08:45:00,150.285,150.339,150.251,150.278,1364400006.0
2006-11-07 09:00:00,150.27,150.283,150.222,150.252,1279500005.0
2006-11-07 09:15:00,150.252,150.262,150.207,150.239,1293800000.0
2006-11-07 09:30:00,150.245,150.285,150.183,150.191,1406899997.0
2006-11-07 09:45:00,150.205,150.261,150.173,150.261,1330300001.0
2006-11-07 10:00:00,150.254,150.275,150.185,150.21,1308100008.0
2006-11-07 10:15:00,150.207,150.23,150.159,150.226,1450599992.0
2006-11-07 10:30:00,150.223,150.259,150.208,150.248,1245499992.0
2006-11-07 10:45:00,150.25,150.276,150.226,150.248,1365599998.0
2006-11-07 11:00:00,150.249,150.32,150.23,150.32,1404399995.0
2006-11-07 11:15:00,150.325,150.357,150.269,150.318,1453199997.0
2006-11-07 11:30:00,150.325,150.375,150.3,150.308,1415499997.0
2006-11-07 11:45:00,150.311,150.37,150.288,150.363,1145799998.0
2006-11-07 12:00:00,150.361,150.43,150.341,150.368,1281300001.0
2006-11-07 12:15:00,150.364,150.437,150.329,150.377,1270200001.0
2006-11-07 12:30:00,150.365,150.415,150.338,150.405,1372600001.0
2006-11-07 12:45:00,150.419,150.471,150.413,150.438,1681599988.0
2006-11-07 13:00:00,150.445,150.474,150.368,150.378,1011399999.0
2006-11-07 13:15:00,150.38,150.402,150.354,150.373,1107699998.0
2006-11-07 13:30:00,150.375,150.439,150.365,150.43,1255500006.0
2006-11-07 13:45:00,150.432,150.437,150.385,150.406,1134100006.0
2006-11-07 14:00:00,150.417,150.444,150.412,150.426,1240300005.0
2006-11-07 14:15:00,150.427,150.444,150.403,150.44,1185099997.0
2006-11-07 14:30:00,150.434,150.452,150.393,150.399,1360299996.0
2006-11-07 14:45:00,150.393,150.441,150.363,150.37,1448500004.0
2006-11-07 15:00:00,150.372,150.4,150.352,150.36,1445200003.0
2006-11-07 15:15:00,150.343,150.462,150.343,150.405,1570000000.0
2006-11-07 15:30:00,150.398,150.416,150.333,150.365,1363000005.0
2006-11-07 15:45:00,150.368,150.387,150.315,150.341,1282099994.0
2006-11-07 16:00:00,150.348,150.362,150.325,150.353,1516800002.0
2006-11-07 16:15:00,150.367,150.405,150.287,150.293,1470300002.0
2006-11-07 16:30:00,150.304,150.384,150.274,150.347,1472999994.0
2006-11-07 16:45:00,150.36,150.36,150.259,150.319,1526800001.0
2006-11-07 17:00:00,150.325,150.406,150.325,150.37,1437400008.0
2006-11-07 17:15:00,150.362,150.37,150.31,150.325,1473999999.0
2006-11-07 17:30:00,150.33,150.352,150.31,150.323,1348200005.0
2006-11-07 17:45:00,150.322,150.344,150.289,150.325,1418499993.0
2006-11-07 18:00:00,150.323,150.381,150.309,150.363,18887399977.0
2006-11-07 18:15:00,150.367,150.382,150.334,150.352,15581199969.0
2006-11-07 18:30:00,150.349,150.37,150.297,150.35,11265899989.0
2006-11-07 18:45:00,150.355,150.388,150.306,150.367,10153200010.0
2006-11-07 19:00:00,150.364,150.403,150.3,150.302,7261800006.0
2006-11-07 19:15:00,150.306,150.392,150.299,150.375,8532399998.0
2006-11-07 19:30:00,150.378,150.384,150.352,150.37,9142999992.0
2006-11-07 19:45:00,150.368,150.396,150.353,150.38,6579000003.0
2006-11-07 20:00:00,150.389,150.405,150.357,150.379,6519299977.0
2006-11-07 20:15:00,150.38,150.38,150.307,150.33,8098399987.0
2006-11-07 20:30:00,150.333,150.347,150.258,150.28,11351499979.0
2006-11-07 20:45:00,150.281,150.303,150.258,150.278,10574099968.0
2006-11-07 21:00:00,150.285,150.315,150.272,150.31,8700800006.0
2006-11-07 21:15:00,150.308,150.357,150.292,150.351,8210299980.0
2006-11-07 21:30:00,150.349,150.37,150.315,150.358,4177999983.0
2006-11-07 21:45:00,150.358,150.358,150.273,150.273,2732699993.0
2006-11-07 22:00:00,150.272,150.283,150.238,150.246,2886999995.0
2006-11-07 22:15:00,150.252,150.277,150.251,150.277,2778799989.0
2006-11-07 22:30:00,150.278,150.28,150.252,150.262,3023199993.0
2006-11-07 22:45:00,150.268,150.327,150.253,150.277,2650999994.0
2006-11-07 23:00:00,150.3,150.328,150.28,150.312,1071200001.0
2006-11-07 23:15:00,150.297,150.348,150.293,150.326,1238899989.0
2006-11-07 23:30:00,150.328,150.345,150.313,150.342,1256499996.0
2006-11-07 23:45:00,150.336,150.35,150.304,150.35,1379999995.0
2006-11-08 00:00:00,150.317,150.344,150.293,150.34,1260999995.0
2006-11-08 00:15:00,150.349,150.355,150.317,150.343,1232400005.0
2006-11-08 00:30:00,150.34,150.386,150.335,150.378,1480900000.0
2006-11-08 00:45:00,150.383,150.386,150.343,150.36,1382899998.0
2006-11-08 01:00:00,150.362,150.394,150.344,150.372,1477599995.0
2006-11-08 01:15:00,150.368,150.377,150.32,150.354,1797900000.0
2006-11-08 01:30:00,150.348,150.382,150.314,150.36,1619199986.0
2006-11-08 01:45:00,150.354,150.354,150.244,150.252,1525899996.0
2006-11-08 02:00:00,150.245,150.264,150.207,150.259,1210599992.0
2006-11-08 02:15:00,150.26,150.313,150.232,150.278,1376100007.0
2006-11-08 02:30:00,150.27,150.296,150.245,150.289,1289399992.0
2006-11-08 02:45:00,150.29,150.332,150.288,150.295,936399996.0
2006-11-08 03:00:00,150.3,150.332,150.28,150.326,1148700011.0
2006-11-08 03:15:00,150.326,150.353,150.303,150.31,1333100000.0
2006-11-08 03:30:00,150.303,150.35,150.288,150.293,1167100006.0
2006-11-08 03:45:00,150.301,150.312,150.25,150.297,989999999.0
2006-11-08 04:00:00,150.297,150.309,150.284,150.295,1231299996.0
2006-11-08 04:15:00,150.288,150.34,150.275,150.298,1474299999.0
2006-11-08 04:30:00,150.305,150.322,150.26,150.315,1051100007.0
2006-11-08 04:45:00,150.307,150.307,150.253,150.279,954700001.0
2006-11-08 05:00:00,150.279,150.28,150.217,150.241,1302900004.0
2006-11-08 05:15:00,150.248,150.252,150.17,150.242,1239599995.0
2006-11-08 05:30:00,150.232,150.256,150.22,150.25,1182700001.0
2006-11-08 05:45:00,150.252,150.257,150.202,150.245,1147500002.0
2006-11-08 06:00:00,150.242,150.261,150.238,150.25,1417800000.0
2006-11-08 06:15:00,150.255,150.274,150.241,150.249,1030100000.0
2006-11-08 06:30:00,150.247,150.282,150.227,150.265,1208799996.0
2006-11-08 06:45:00,150.276,150.309,150.257,150.261,1287800001.0
2006-11-08 07:00:00,150.293,150.293,150.181,150.242,1580499981.0
2006-11-08 07:15:00,150.225,150.259,150.187,150.195,1127899993.0
2006-11-08 07:30:00,150.185,150.236,150.158,150.226,1313799999.0
2006-11-08 07:45:00,150.225,150.259,150.205,150.241,1133100002.0
2006-11-08 08:00:00,150.232,150.232,150.179,150.202,1282400010.0
2006-11-08 08:15:00,150.197,150.231,150.184,150.219,1297799997.0
2006-11-08 08:30:00,150.224,150.295,150.224,150.245,1538999995.0
2006-11-08 08:45:00,150.248,150.303,150.235,150.29,1345200003.0
2006-11-08 09:00:00,150.278,150.361,150.251,150.352,1395300002.0
2006-11-08 09:15:00,150.347,150.358,150.29,150.318,1457199998.0
2006-11-08 09:30:00,150.305,150.353,150.295,150.333,1375000006.0
2006-11-08 09:45:00,150.335,150.335,150.244,150.268,1125099994.0
2006-11-08 10:00:00,150.257,150.271,150.196,150.21,1554500002.0
2006-11-08 10:15:00,150.214,150.323,150.214,150.323,2056199989.0
2006-11-08 10:30:00,150.321,150.321,150.27,150.31,1332799999.0
2006-11-08 10:45:00,150.31,150.31,150.196,150.205,1384899991.0
2006-11-08 11:00:00,150.207,150.279,150.187,150.275,1317100003.0
2006-11-08 11:15:00,150.267,150.352,150.267,150.344,1450600009.0
2006-11-08 11:30:00,150.35,150.462,150.327,150.446,1392700004.0
2006-11-08 11:45:00,150.446,150.467,150.406,150.421,1813799997.0
2006-11-08 12:00:00,150.418,150.46,150.386,150.392,1391599992.0
2006-11-08 12:15:00,150.386,150.412,150.385,150.395,1318300010.0
2006-11-08 12:30:00,150.394,150.452,150.369,150.417,1459099992.0
2006-11-08 12:45:00,150.426,150.426,150.384,150.386,1363799996.0
2006-11-08 13:00:00,150.395,150.455,150.389,150.418,1185299998.0
2006-11-08 13:15:00,150.415,150.438,150.387,150.419,1065300003.0
2006-11-08 13:30:00,150.416,150.416,150.362,150.398,1418299988.0
2006-11-08 13:45:00,150.393,150.406,150.375,150.389,1124100002.0
2006-11-08 14:00:00,150.396,150.4,150.33,150.338,1367500005.0
2006-11-08 14:15:00,150.347,150.365,150.32,150.359,1232800001.0
2006-11-08 14:30:00,150.345,150.363,150.294,150.314,1364000007.0
2006-11-08 14:45:00,150.308,150.319,150.254,150.293,1459799992.0
2006-11-08 15:00:00,150.298,150.329,150.229,150.322,1487099999.0
2006-11-08 15:15:00,150.299,150.32,150.272,150.284,1496299998.0
2006-11-08 15:30:00,150.273,150.347,150.259,150.317,1446699989.0
2006-11-08 15:45:00,150.324,150.35,150.295,150.338,1267499999.0
2006-11-08 16:00:00,150.337,150.42,150.325,150.377,1300300004.0
2006-11-08 16:15:00,150.398,150.469,150.398,150.408,1248600004.0
2006-11-08 16:30:00,150.408,150.445,150.378,150.42,1458000006.0
2006-11-08 16:45:00,150.42,150.459,150.397,150.403,1527300002.0
2006-11-08 17:00:00,150.397,150.4,150.332,150.367,1542299997.0
2006-11-08 17:15:00,150.358,150.391,150.334,150.378,1476599992.0
2006-11-08 17:30:00,150.379,150.424,150.365,150.417,1571499988.0
2006-11-08 17:45:00,150.41,150.43,150.372,150.411,1441300003.0
2006-11-08 18:00:00,150.407,150.451,150.385,150.408,18192499993.0
2006-11-08 18:15:00,150.418,150.456,150.373,150.447,15077499949.0
2006-11-08 18:30:00,150.444,150.456,150.397,150.435,11617199993.0
2006-11-08 18:45:00,150.43,150.436,150.38,150.4,9296899991.0
2006-11-08 19:00:00,150.392,150.442,150.391,150.41,7298200000.0
2006-11-08 19:15:00,150.405,150.439,150.378,150.38,8399699988.0
2006-11-08 19:30:00,150.382,150.431,150.38,150.412,9431399995.0
2006-11-08 19:45:00,150.411,150.447,150.39,150.406,6086899992.0
2006-11-08 20:00:00,150.405,150.424,150.359,150.422,6596299996.0
2006-11-08 20:15:00,150.427,150.441,150.363,150.395,7599099988.0
2006-11-08 20:30:00,150.39,150.424,150.371,150.414,11235899980.0
2006-11-08 20:45:00,150.42,150.428,150.353,150.353,11450699964.0
2006-11-08 21:00:00,150.355,150.357,150.301,150.318,9435000010.0
2006-11-08 21:15:00,150.319,150.352,150.304,150.325,8529899981.0
2006-11-08 21:30:00,150.322,150.361,150.32,150.346,4547799988.0
2006-11-08 21:45:00,150.345,150.369,150.315,150.36,2590300004.0
2006-11-08 22:00:00,150.362,150.374,150.334,150.358,2703699999.0
2006-11-08 22:15:00,150.36,150.371,150.332,150.348,2882199991.0
2006-11-08 22:30:00,150.346,150.35,150.308,150.314,3382499994.0
2006-11-08 22:45:00,150.312,150.346,150.282,150.295,2688799988.0
2006-11-08 23:00:00,150.321,150.373,150.297,150.307,1333800000.0
2006-11-08 23:15:00,150.308,150.341,150.302,150.326,1197899995.0
2006-11-08 23:30:00,150.325,150.325,150.28,150.298,1284399994.0
2006-11-08 23:45:00,150.292,150.333,150.286,150.324,1589100004.0
2006-11-09 00:00:00,150.285,150.31,150.242,150.302,1263099990.0
2006-11-09 00:15:00,150.305,150.339,150.238,150.317,1224299997.0
2006-11-09 00:30:00,150.32,150.337,150.294,150.319,1151099998.0
2006-11-09 00:45:00,150.32,150.351,150.305,150.31,1190599998.0
2006-11-09 01:00:00,150.307,150.339,150.296,150.332,1355499997.0
2006-11-09 01:15:00,150.332,150.342,150.311,150.335,1338300000.0
2006-11-09 01:30:00,150.339,150.343,150.319,150.338,1333499996.0
2006-11-09 01:45:00,150.335,150.354,150.315,150.33,1144800004.0
2006-11-09 02:00:00,150.332,150.349,150.302,150.314,1223100002.0
2006-11-09 02:15:00,150.321,150.346,150.317,150.34,1149599989.0
2006-11-09 02:30:00,150.338,150.364,150.333,150.343,1272700000.0
2006-11-09 02:45:00,150.35,150.428,150.345,150.422,1392299995.0
2006-11-09 03:00:00,150.425,150.451,150.405,150.418,1382999993.0
2006-11-09 03:15:00,150.423,150.426,150.376,150.39,1244099996.0
2006-11-09 03:30:00,150.385,150.398,150.367,150.39,1087899992.0
2006-11-09 03:45:00,150.403,150.45,150.397,150.419,1149499998.0
2006-11-09 04:00:00,150.429,150.433,150.39,150.404,1023899996.0
2006-11-09 04:15:00,150.4,150.412,150.373,150.402,1491000002.0
2006-11-09 04:30:00,150.408,150.429,150.392,150.418,1057499997.0
2006-11-09 04:45:00,150.42,150.464,150.399,150.452,1213199995.0
2006-11-09 05:00:00,150.444,150.448,150.381,150.43,1138499994.0
2006-11-09 05:15:00,150.443,150.465,150.434,150.45,1138700000.0
2006-11-09 05:30:00,150.44,150.457,150.364,150.407,1125999997.0
2006-11-09 05:45:00,150.405,150.435,150.389,150.42,1355000002.0
2006-11-09 06:00:00,150.413,150.442,150.41,150.43,1310599994.0
2006-11-09 06:15:00,150.438,150.451,150.404,150.43,950199987.0
2006-11-09 06:30:00,150.43,150.432,150.377,150.415,1037700005.0
2006-11-09 06:45:00,150.424,150.458,150.376,150.45,1341599999.0
2006-11-09 07:00:00,150.452,150.455,150.422,150.424,1356300000.0
2006-11-09 07:15:00,150.415,150.45,150.415,150.44,1168799998.0
2006-11-09 07:30:00,150.438,150.45,150.389,150.43,1153500001.0
2006-11-09 07:45:00,150.424,150.453,150.42,150.452,1082399992.0
2006-11-09 08:00:00,150.453,150.47,150.428,150.432,1286100005.0
2006-11-09 08:15:00,150.428,150.442,150.405,150.424,1334699997.0
2006-11-09 08:30:00,150.422,150.422,150.39,150.402,1549100001.0
2006-11-09 08:45:00,150.398,150.435,150.381,150.426,1172700003.0
2006-11-09 09:00:00,150.421,150.436,150.378,150.422,1275199999.0
2006-11-09 09:15:00,150.423,150.471,150.423,150.451,1348199988.0
2006-11-09 09:30:00,150.458,150.527,150.424,150.491,1265100007.0
2006-11-09 09:45:00,150.497,150.565,150.467,150.565,1308099998.0
2006-11-09 10:00:00,150.558,150.579,150.484,150.484,1420199997.0
2006-11-09 10:15:00,150.487,150.523,150.482,150.505,1231999999.0
2006-11-09 10:30:00,150.508,150.558,150.503,150.548,1550000000.0
2006-11-09 10:45:00,150.558,150.598,150.54,150.559,1347799993.0
2006-11-09 11:00:00,150.57,150.583,150.529,150.582,1324799990.0
2006-11-09 11:15:00,150.573,150.632,150.573,150.614,1570699998.0
2006-11-09 11:30:00,150.621,150.672,150.611,150.63,1353799993.0
2006-11-09 11:45:00,150.628,150.642,150.59,150.618,1456100003.0
2006-11-09 12:00:00,150.622,150.66,150.614,150.638,1584800002.0
2006-11-09 12:15:00,150.638,150.668,150.617,150.632,1181999999.0
2006-11-09 12:30:00,150.637,150.671,150.614,150.653,1433300005.0
2006-11-09 12:45:00,150.68,150.774,150.659,150.741,1365099998.0
2006-11-09 13:00:00,150.753,150.999,150.751,150.88,1429299996.0
2006-11-09 13:15:00,150.886,150.941,150.868,150.889,1320699995.0
2006-11-09 13:30:00,150.895,150.919,150.859,150.917,1289599997.0
2006-11-09 13:45:00,150.913,150.97,150.892,150.958,1384199994.0
2006-11-09 14:00:00,150.951,150.954,150.852,150.912,1382099997.0
2006-11-09 14:15:00,150.909,150.994,150.901,150.98,1237199999.0
2006-11-09 14:30:00,150.974,151.126,150.974,151.111,1379199992.0
2006-11-09 14:45:00,151.109,151.109,151.015,151.036,1320399991.0
2006-11-09 15:00:00,151.057,151.194,151.046,151.148,1536599998.0
2006-11-09 15:15:00,151.124,151.16,151.107,151.116,1267699995.0
2006-11-09 15:30:00,151.09,151.346,151.075,151.339,1597500001.0
2006-11-09 15:45:00,151.339,151.355,151.178,151.241,1648400001.0
2006-11-09 16:00:00,151.234,151.258,151.204,151.23,1525100006.0
2006-11-09 16:15:00,151.232,151.271,151.216,151.254,1105899997.0
2006-11-09 16:30:00,151.263,151.342,151.253,151.327,1602299993.0
2006-11-09 16:45:00,151.332,151.353,151.285,151.328,1345299997.0
2006-11-09 17:00:00,151.325,151.449,151.314,151.447,1666199991.0
2006-11-09 17:15:00,151.444,151.456,151.337,151.343,1280699996.0
2006-11-09 17:30:00,151.343,151.402,151.343,151.388,1171100007.0
2006-11-09 17:45:00,151.385,151.387,151.311,151.318,1417599997.0
2006-11-09 18:00:00,151.319,151.364,151.27,151.343,19343499967.0
2006-11-09 18:15:00,151.348,151.4,151.289,151.388,15934699994.0
2006-11-09 18:30:00,151.38,151.41,151.327,151.342,11306199977.0
2006-11-09 18:45:00,151.333,151.367,151.279,151.317,9217699962.0
2006-11-09 19:00:00,151.315,151.364,151.292,151.358,7486500015.0
2006-11-09 19:15:00,151.355,151.365,151.323,151.345,9252099976.0
2006-11-09 19:30:00,151.348,151.359,151.313,151.32,8354899966.0
2006-11-09 19:45:00,151.318,151.345,151.3,151.337,6244699989.0
2006-11-09 20:00:00,151.336,151.386,151.326,151.363,6956299983.0
2006-11-09 20:15:00,151.366,151.373,151.309,151.329,7609199990.0
2006-11-09 20:30:00,151.33,151.362,151.317,151.342,11410399995.0
2006-11-09 20:45:00,151.348,151.359,151.327,151.35,11358200012.0
2006-11-09 21:00:00,151.351,151.361,151.305,151.322,8880699983.0
2006-11-09 21:15:00,151.319,151.331,151.28,151.285,7802699988.0
2006-11-09 21:30:00,151.282,151.295,151.239,151.248,3769699991.0
2006-11-09 21:45:00,151.25,151.279,151.243,151.271,2085600003.0
2006-11-09 22:00:00,151.273,151.293,151.22,151.228,2473299996.0
2006-11-09 22:15:00,151.225,151.232,151.2,151.217,2667800005.0
2006-11-09 22:30:00,151.211,151.246,151.196,151.224,3354700005.0
2006-11-09 22:45:00,151.223,151.235,151.186,151.19,2623599987.0
2006-11-09 23:00:00,151.216,151.256,151.206,151.24,893799998.0
2006-11-09 23:15:00,151.24,151.259,151.226,151.247,939900000.0
2006-11-09 23:30:00,151.247,151.258,151.225,151.252,1159699994.0
2006-11-09 23:45:00,151.247,151.283,151.232,151.268,1089299997.0
2006-11-10 00:00:00,151.248,151.301,151.242,151.267,1193200002.0
2006-11-10 00:15:00,151.272,151.272,151.22,151.243,1105199998.0
2006-11-10 00:30:00,151.242,151.257,151.204,151.209,1110699999.0
2006-11-10 00:45:00,151.217,151.233,151.201,151.21,1313099997.0
2006-11-10 01:00:00,151.206,151.219,151.179,151.205,1359899995.0
2006-11-10 01:15:00,151.198,151.198,151.155,151.176,1383000005.0
2006-11-10 01:30:00,151.171,151.211,151.158,151.198,1654599999.0
2006-11-10 01:45:00,151.2,151.211,151.162,151.172,1105299991.0
2006-11-10 02:00:00,151.167,151.19,151.148,151.183,1228900004.0
2006-11-10 02:15:00,151.191,151.248,151.179,151.237,1103599995.0
2006-11-10 02:30:00,151.233,151.257,151.222,151.242,1147000011.0
2006-11-10 02:45:00,151.25,151.261,151.207,151.207,1014499993.0
2006-11-10 03:00:00,151.219,151.243,151.191,151.214,1182199990.0
2006-11-10 03:15:00,151.206,151.215,151.169,151.171,1278300003.0
2006-11-10 03:30:00,151.173,151.185,151.0,151.004,1012900003.0
2006-11-10 03:45:00,151.012,151.095,150.989,151.095,1206400003.0
2006-11-10 04:00:00,151.117,151.169,151.081,151.125,1514800003.0
2006-11-10 04:15:00,151.113,151.139,151.08,151.125,1615299999.0
2006-11-10 04:30:00,151.132,151.135,151.03,151.041,1311100006.0
2006-11-10 04:45:00,151.049,151.06,151.003,151.01,1455900008.0
2006-11-10 05:00:00,151.012,151.02,150.979,151.005,1315900004.0
2006-11-10 05:15:00,151.01,151.055,150.999,151.025,1147299995.0
2006-11-10 05:30:00,151.012,151.031,151.008,151.02,966199997.0
2006-11-10 05:45:00,151.018,151.037,150.997,151.029,974999992.0
2006-11-10 06:00:00,151.021,151.106,151.021,151.091,1263699993.0
2006-11-10 06:15:00,151.107,151.114,151.085,151.097,1174299994.0
2006-11-10 06:30:00,151.098,151.105,151.081,151.082,933400004.0
2006-11-10 06:45:00,151.09,151.095,151.042,151.081,1211899994.0
2006-11-10 07:00:00,151.082,151.21,151.068,151.21,1400099998.0
2006-11-10 07:15:00,151.205,151.219,151.194,151.218,1411000001.0
2006-11-10 07:30:00,151.215,151.228,151.187,151.213,1125499998.0
2006-11-10 07:45:00,151.204,151.222,151.169,151.185,1259400004.0
2006-11-10 08:00:00,151.179,151.179,151.12,151.125,1424699993.0
2006-11-10 08:15:00,151.118,151.147,151.106,151.121,1374199996.0
2006-11-10 08:30:00,151.12,151.121,151.044,151.09,1650099999.0
2006-11-10 08:45:00,151.093,151.141,151.084,151.108,1423400007.0
2006-11-10 09:00:00,151.098,151.155,151.092,151.149,1178400003.0
2006-11-10 09:15:00,151.148,151.191,151.06,151.172,1194400005.0
2006-11-10 09:30:00,151.167,151.228,151.16,151.212,1274099995.0
2006-11-10 09:45:00,151.212,151.229,151.204,151.228,1082200002.0
2006-11-10 10:00:00,151.221,151.231,151.125,151.207,1221599995.0
2006-11-10 10:15:00,151.206,151.229,151.18,151.2,1317199998.0
2006-11-10 10:30:00,151.193,151.194,151.139,151.153,1430700006.0
2006-11-10 10:45:00,151.164,151.228,151.149,151.217,1313599995.0
2006-11-10 11:00:00,151.215,151.225,151.15,151.214,1372399995.0
2006-11-10 11:15:00,151.205,151.216,151.144,151.175,1536499997.0
2006-11-10 11:30:00,151.182,151.255,151.169,151.211,1542100002.0
2006-11-10 11:45:00,151.212,151.223,151.157,151.182,1575699990.0
2006-11-10 12:00:00,151.176,151.179,151.129,151.14,1596499997.0
2006-11-10 12:15:00,151.134,151.15,151.108,151.123,1211899993.0
2006-11-10 12:30:00,151.125,151.137,151.087,151.123,1139899996.0
2006-11-10 12:45:00,151.137,151.139,151.07,151.076,1333700005.0
2006-11-10 13:00:00,151.085,151.108,151.054,151.108,1046299990.0
2006-11-10 13:15:00,151.1,151.16,151.068,151.093,1287799999.0
2006-11-10 13:30:00,151.088,151.142,151.08,151.12,1440700002.0
2006-11-10 13:45:00,151.117,151.144,151.062,151.102,1029599995.0
2006-11-10 14:00:00,151.107,151.128,151.052,151.115,1623400005.0
2006-11-10 14:15:00,151.115,151.156,151.067,151.133,1372000001.0
2006-11-10 14:30:00,151.133,151.189,151.132,151.175,1505700001.0
2006-11-10 14:45:00,151.175,151.186,151.15,151.151,1228500006.0
2006-11-10 15:00:00,151.162,151.162,151.11,151.142,1491500000.0
2006-11-10 15:15:00,151.136,151.19,151.12,151.165,1195000003.0
2006-11-10 15:30:00,151.153,151.158,151.047,151.048,1615899996.0
2006-11-10 15:45:00,151.044,151.098,151.001,151.014,1403600003.0
2006-11-10 16:00:00,151.022,151.04,150.932,150.967,1518899993.0
2006-11-10 16:15:00,150.971,151.003,150.907,150.935,1178799998.0
2006-11-10 16:30:00,150.94,151.021,150.927,150.989,1366500004.0
2006-11-10 16:45:00,150.998,151.015,150.971,150.972,1246899999.0
2006-11-10 17:00:00,150.973,151.029,150.968,150.998,1365300002.0
2006-11-10 17:15:00,150.985,151.049,150.946,151.015,1393599997.0
2006-11-10 17:30:00,151.012,151.018,150.895,150.935,1064199999.0
2006-11-10 17:45:00,150.942,151.084,150.93,151.031,1230599999.0
2006-11-10 18:00:00,151.024,151.048,150.994,151.022,15279099981.0
2006-11-10 18:15:00,151.026,151.049,151.014,151.038,16118799985.0
2006-11-10 18:30:00,151.035,151.049,151.015,151.035,10606000005.0
2006-11-10 18:45:00,151.032,151.067,151.019,151.057,9964200005.0
2006-11-10 19:00:00,151.052,151.081,151.03,151.06,7336199999.0
2006-11-10 19:15:00,151.053,151.06,151.027,151.039,8678199994.0
2006-11-10 19:30:00,151.05,151.083,151.01,151.02,8391699973.0
2006-11-10 19:45:00,151.021,151.028,150.967,150.989,6034200003.0
2006-11-10 20:00:00,151.0,151.025,150.989,151.019,7161899969.0
2006-11-10 20:15:00,151.02,151.041,151.002,151.031,7294999993.0
2006-11-10 20:30:00,151.034,151.039,150.987,151.001,10375699990.0
2006-11-10 20:45:00,151.01,151.04,150.987,151.02,11461500026.0
2006-11-10 21:00:00,151.025,151.046,151.0,151.04,8212099991.0
2006-11-10 21:15:00,151.041,151.069,151.002,151.017,8222699992.0
2006-11-10 21:30:00,151.017,151.09,151.017,151.065,4404499992.0
2006-11-10 21:45:00,151.066,151.1,151.061,151.075,2401300003.0
2006-11-10 22:00:00,151.082,151.132,151.048,151.091,3107600004.0
2006-11-10 22:15:00,151.08,151.113,151.069,151.097,2644499998.0
2006-11-10 22:30:00,151.087,151.089,151.008,151.071,3487899999.0
2006-11-10 22:45:00,151.075,151.095,151.017,151.033,2500500003.0
2006-11-10 23:00:00,151.055,151.055,151.021,151.031,965999994.0
2006-11-10 23:15:00,151.035,151.047,150.995,151.012,1133499996.0
2006-11-10 23:30:00,151.007,151.007,150.884,150.91,1639599980.0
2006-11-10 23:45:00,150.905,150.965,150.89,150.965,1248699995.0
2006-11-13 00:00:00,150.978,151.05,150.911,150.973,969999999.0
2006-11-13 00:15:00,150.98,151.009,150.915,150.961,1407700008.0
2006-11-13 00:30:00,150.962,151.003,150.941,150.98,1247699991.0
2006-11-13 00:45:00,150.976,151.0,150.911,150.915,1236099992.0
2006-11-13 01:00:00,150.918,150.993,150.918,150.985,1233399996.0
2006-11-13 01:15:00,150.989,151.041,150.982,151.037,1299699997.0
2006-11-13 01:30:00,151.03,151.038,150.962,151.009,1501899999.0
2006-11-13 01:45:00,151.008,151.025,150.947,150.98,1302199999.0
2006-11-13 02:00:00,150.978,150.989,150.879,150.89,1279600009.0
2006-11-13 02:15:00,150.903,150.942,150.876,150.882,1243699999.0
2006-11-13 02:30:00,150.88,150.93,150.868,150.925,1230099996.0
2006-11-13 02:45:00,150.932,151.018,150.917,151.015,1114699997.0
2006-11-13 03:00:00,151.017,151.017,150.884,150.939,1537899995.0
2006-11-13 03:15:00,150.932,150.952,150.872,150.898,1404299996.0
2006-11-13 03:30:00,150.874,150.909,150.816,150.832,990000001.0
2006-11-13 03:45:00,150.838,150.87,150.816,150.816,1157200002.0
2006-11-13 04:00:00,150.821,150.867,150.8,150.843,1255300000.0
2006-11-13 04:15:00,150.837,150.845,150.807,150.834,1062199999.0
2006-11-13 04:30:00,150.849,150.854,150.807,150.829,993499989.0
2006-11-13 04:45:00,150.829,150.845,150.809,150.84,1184900002.0
2006-11-13 05:00:00,150.834,150.884,150.817,150.88,1169800000.0
2006-11-13 05:15:00,150.883,150.903,150.869,150.885,1059800002.0
2006-11-13 05:30:00,150.873,150.904,150.869,150.88,1109300000.0
2006-11-13 05:45:00,150.88,150.912,150.863,150.909,1187299996.0
2006-11-13 06:00:00,150.9,150.909,150.843,150.85,1153700003.0
2006-11-13 06:15:00,150.855,150.9,150.838,150.88,1352599992.0
2006-11-13 06:30:00,150.877,150.922,150.84,150.906,1121700002.0
2006-11-13 06:45:00,150.91,150.958,150.907,150.935,1066899998.0
2006-11-13 07:00:00,150.937,150.961,150.918,150.955,1606500006.0
2006-11-13 07:15:00,150.945,150.96,150.867,150.931,1353099992.0
2006-11-13 07:30:00,150.932,150.973,150.921,150.934,1346400000.0
2006-11-13 07:45:00,150.935,150.951,150.927,150.944,1173999994.0
2006-11-13 08:00:00,150.946,151.012,150.943,150.966,1163399996.0
2006-11-13 08:15:00,150.975,150.995,150.934,150.961,1288800002.0
2006-11-13 08:30:00,150.963,150.975,150.908,150.93,1390900000.0
2006-11-13 08:45:00,150.928,150.951,150.899,150.951,1522100001.0
2006-11-13 09:00:00,150.952,150.962,150.914,150.943,1346800008.0
2006-11-13 09:15:00,150.947,150.957,150.921,150.938,1273399991.0
2006-11-13 09:30:00,150.935,150.978,150.919,150.972,1173800001.0
2006-11-13 09:45:00,150.977,150.984,150.919,150.968,1199800003.0
2006-11-13 10:00:00,150.965,151.013,150.945,150.969,1329799992.0
2006-11-13 10:15:00,150.971,150.984,150.92,150.958,1690299996.0
2006-11-13 10:30:00,150.962,150.962,150.921,150.951,1374199994.0
2006-11-13 10:45:00,150.962,151.031,150.955,150.978,1667300001.0
2006-11-13 11:00:00,150.981,150.987,150.955,150.975,1361800000.0
2006-11-13 11:15:00,150.963,151.097,150.95,151.082,1447699999.0
2006-11-13 11:30:00,151.092,151.176,151.092,151.176,1352099998.0
2006-11-13 11:45:00,151.183,151.334,151.177,151.315,1397100003.0
2006-11-13 12:00:00,151.311,151.344,151.273,151.302,1716399999.0
2006-11-13 12:15:00,151.295,151.313,151.247,151.253,1093899988.0
2006-11-13 12:30:00,151.255,151.274,151.228,151.25,1430699995.0
2006-11-13 12:45:00,151.26,151.269,151.225,151.245,1212200000.0
2006-11-13 13:00:00,151.246,151.292,151.196,151.207,975199995.0
2006-11-13 13:15:00,151.207,151.223,151.189,151.22,1428599991.0
2006-11-13 13:30:00,151.221,151.221,151.189,151.203,1373600003.0
2006-11-13 13:45:00,151.199,151.238,151.18,151.208,1237699995.0
2006-11-13 14:00:00,151.215,151.279,151.207,151.24,1302200002.0
2006-11-13 14:15:00,151.237,151.245,151.173,151.202,1141900002.0
2006-11-13 14:30:00,151.198,151.246,151.198,151.228,1593099993.0
2006-11-13 14:45:00,151.218,151.218,151.183,151.183,1203899997.0
2006-11-13 15:00:00,151.2,151.277,151.2,151.261,1324000000.0
2006-11-13 15:15:00,151.25,151.295,151.25,151.259,1241799995.0
2006-11-13 15:30:00,151.259,151.279,151.239,151.265,1138499999.0
2006-11-13 15:45:00,151.264,151.272,151.227,151.245,1270100008.0
2006-11-13 16:00:00,151.252,151.287,151.239,151.271,1234099998.0
2006-11-13 16:15:00,151.273,151.291,151.263,151.267,1313199999.0
2006-11-13 16:30:00,151.274,151.293,151.26,151.279,1603900000.0
2006-11-13 16:45:00,151.282,151.36,151.27,151.338,1242499998.0
2006-11-13 17:00:00,151.342,151.424,151.325,151.338,1545700000.0
2006-11-13 17:15:00,151.325,151.325,151.237,151.268,1128799995.0
2006-11-13 17:30:00,151.268,151.328,151.259,151.328,1224099997.0
2006-11-13 17:45:00,151.317,151.33,151.278,151.327,1246100006.0
2006-11-13 18:00:00,151.327,151.349,151.298,151.325,17341399953.0
2006-11-13 18:15:00,151.322,151.334,151.293,151.323,14948499975.0
2006-11-13 18:30:00,151.325,151.353,151.309,151.31,11279399981.0
2006-11-13 18:45:00,151.31,151.336,151.304,151.322,10257099980.0
2006-11-13 19:00:00,151.317,151.329,151.274,151.311,7034799989.0
2006-11-13 19:15:00,151.305,151.352,151.298,151.32,9129599985.0
2006-11-13 19:30:00,151.32,151.36,151.3,151.35,8427000004.0
2006-11-13 19:45:00,151.349,151.368,151.327,151.346,6342099977.0
2006-11-13 20:00:00,151.355,151.379,151.341,151.365,6686599986.0
2006-11-13 20:15:00,151.367,151.386,151.348,151.38,7696099993.0
2006-11-13 20:30:00,151.38,151.398,151.369,151.38,11554999981.0
2006-11-13 20:45:00,151.385,151.389,151.335,151.35,10582999998.0
2006-11-13 21:00:00,151.345,151.355,151.275,151.289,8502199977.0
2006-11-13 21:15:00,151.29,151.303,151.26,151.27,8316899995.0
2006-11-13 21:30:00,151.266,151.28,151.248,151.26,3974299980.0
2006-11-13 21:45:00,151.26,151.275,151.242,151.261,2330200008.0
2006-11-13 22:00:00,151.267,151.299,151.244,151.288,2725799989.0
2006-11-13 22:15:00,151.291,151.32,151.287,151.3,2620299992.0
2006-11-13 22:30:00,151.298,151.313,151.281,151.292,3402199991.0
2006-11-13 22:45:00,151.29,151.306,151.262,151.28,2713499984.0
2006-11-13 23:00:00,151.305,151.305,151.268,151.283,1203200000.0
2006-11-13 23:15:00,151.282,151.293,151.263,151.283,1509399994.0
2006-11-13 23:30:00,151.285,151.296,151.27,151.277,892199999.0
2006-11-13 23:45:00,151.28,151.305,151.266,151.297,1293099998.0
2006-11-14 00:00:00,151.286,151.32,151.28,151.32,995099989.0
2006-11-14 00:15:00,151.323,151.329,151.282,151.289,1378499993.0
2006-11-14 00:30:00,151.284,151.284,151.212,151.233,1337299987.0
2006-11-14 00:45:00,151.235,151.269,151.22,151.237,1135500001.0
2006-11-14 01:00:00,151.243,151.269,151.236,151.265,1470299996.0
2006-11-14 01:15:00,151.267,151.271,151.217,151.265,1280300000.0
2006-11-14 01:30:00,151.26,151.266,151.243,151.248,1483100002.0
2006-11-14 01:45:00,151.246,151.253,150.797,150.804,1357000005.0
2006-11-14 02:00:00,150.791,150.86,150.699,150.856,1394300009.0
2006-11-14 02:15:00,150.862,150.892,150.817,150.854,1279699996.0
2006-11-14 02:30:00,150.87,150.929,150.87,150.9,1433499992.0
2006-11-14 02:45:00,150.904,150.908,150.855,150.87,1388400004.0
2006-11-14 03:00:00,150.874,150.895,150.798,150.802,1438799983.0
2006-11-14 03:15:00,150.804,150.806,150.743,150.778,1539000000.0
2006-11-14 03:30:00,150.773,150.854,150.773,150.825,1077900000.0
2006-11-14 03:45:00,150.833,150.857,150.743,150.75,1499599999.0
2006-11-14 04:00:00,150.763,150.79,150.731,150.77,979799995.0
2006-11-14 04:15:00,150.767,150.781,150.748,150.758,1497100012.0
2006-11-14 04:30:00,150.768,150.784,150.733,150.775,1019199993.0
2006-11-14 04:45:00,150.768,150.794,150.761,150.772,1235700002.0
2006-11-14 05:00:00,150.769,150.779,150.741,150.764,1215899996.0
2006-11-14 05:15:00,150.771,150.821,150.733,150.821,1132099996.0
2006-11-14 05:30:00,150.814,150.833,150.787,150.823,1091400001.0
2006-11-14 05:45:00,150.825,150.87,150.819,150.829,1525800000.0
2006-11-14 06:00:00,150.822,150.837,150.794,150.836,1435899991.0
2006-11-14 06:15:00,150.84,150.866,150.832,150.863,944600001.0
2006-11-14 06:30:00,150.867,150.874,150.844,150.866,1147899991.0
2006-11-14 06:45:00,150.873,150.898,150.806,150.828,1593299990.0
2006-11-14 07:00:00,150.829,150.857,150.821,150.833,1427800003.0
2006-11-14 07:15:00,150.827,150.85,150.813,150.823,1271299999.0
2006-11-14 07:30:00,150.824,150.874,150.808,150.868,1375500010.0
2006-11-14 07:45:00,150.86,150.885,150.835,150.845,1002800006.0
2006-11-14 08:00:00,150.842,150.847,150.763,150.764,1454499998.0
2006-11-14 08:15:00,150.755,150.805,150.755,150.78,1230899999.0
2006-11-14 08:30:00,150.778,150.835,150.768,150.832,1441299993.0
2006-11-14 08:45:00,150.832,150.837,150.76,150.782,1439399994.0
2006-11-14 09:00:00,150.778,150.778,150.659,150.662,1329100001.0
2006-11-14 09:15:00,150.645,150.662,150.579,150.634,1457399997.0
2006-11-14 09:30:00,150.635,150.687,150.604,150.675,1529100003.0
2006-11-14 09:45:00,150.686,150.803,150.684,150.79,1241799991.0
2006-11-14 10:00:00,150.783,150.85,150.742,150.84,1348200001.0
2006-11-14 10:15:00,150.842,150.938,150.817,150.925,1840899992.0
2006-11-14 10:30:00,150.923,150.993,150.878,150.982,1216999997.0
2006-11-14 10:45:00,151.001,151.175,151.001,151.156,1390200000.0
2006-11-14 11:00:00,151.158,151.287,151.144,151.23,1166899992.0
2006-11-14 11:15:00,151.22,151.23,151.128,151.135,1546899995.0
2006-11-14 11:30:00,151.131,151.238,151.116,151.22,1889499988.0
2006-11-14 11:45:00,151.237,151.289,151.195,151.229,1446399997.0
2006-11-14 12:00:00,151.214,151.214,151.062,151.145,1660899999.0
2006-11-14 12:15:00,151.136,151.15,151.087,151.108,1151299997.0
2006-11-14 12:30:00,151.109,151.177,151.102,151.166,1501499990.0
2006-11-14 12:45:00,151.158,151.175,151.121,151.155,1317099998.0
2006-11-14 13:00:00,151.145,151.162,151.119,151.15,1313400008.0
2006-11-14 13:15:00,151.145,151.149,151.018,151.053,1397899998.0
2006-11-14 13:30:00,151.054,151.057,150.967,150.978,1384299996.0
2006-11-14 13:45:00,150.977,150.977,150.925,150.927,1072700002.0
2006-11-14 14:00:00,150.934,150.934,150.905,150.92,1512199991.0
2006-11-14 14:15:00,150.919,150.928,150.893,150.909,1166899997.0
2006-11-14 14:30:00,150.905,150.921,150.875,150.895,1348999994.0
2006-11-14 14:45:00,150.888,150.892,150.85,150.853,1499899999.0
2006-11-14 15:00:00,150.861,150.872,150.844,150.86,1259199999.0
2006-11-14 15:15:00,150.842,150.94,150.842,150.935,1276700007.0
2006-11-14 15:30:00,150.942,150.95,150.843,150.907,1393400003.0
2006-11-14 15:45:00,150.906,150.935,150.866,150.928,894200006.0
2006-11-14 16:00:00,150.929,150.951,150.917,150.933,1121500004.0
2006-11-14 16:15:00,150.932,150.941,150.748,150.754,1164399990.0
2006-11-14 16:30:00,150.75,150.786,150.684,150.7,1337799997.0
2006-11-14 16:45:00,150.702,150.705,150.676,150.686,1308799993.0
2006-11-14 17:00:00,150.692,150.713,150.64,150.66,1389499990.0
2006-11-14 17:15:00,150.651,150.655,150.58,150.59,1625099989.0
2006-11-14 17:30:00,150.587,150.636,150.529,150.635,1175399998.0
2006-11-14 17:45:00,150.639,150.75,150.628,150.74,1023199994.0
2006-11-14 18:00:00,150.757,150.825,150.751,150.823,20464299981.0
2006-11-14 18:15:00,150.823,150.834,150.804,150.825,15400499983.0
2006-11-14 18:30:00,150.82,150.842,150.804,150.835,11557300002.0
2006-11-14 18:45:00,150.832,150.854,150.807,150.818,9996199999.0
2006-11-14 19:00:00,150.815,150.826,150.763,150.813,7324600004.0
2006-11-14 19:15:00,150.805,150.849,150.781,150.837,8668099976.0
2006-11-14 19:30:00,150.84,150.845,150.803,150.813,8593499991.0
2006-11-14 19:45:00,150.812,150.839,150.787,150.828,6537299994.0
2006-11-14 20:00:00,150.833,150.833,150.802,150.816,7079899997.0
2006-11-14 20:15:00,150.822,150.833,150.798,150.814,7565899979.0
2006-11-14 20:30:00,150.817,150.83,150.787,150.798,11652599985.0
2006-11-14 20:45:00,150.809,150.823,150.782,150.81,11028499999.0
2006-11-14 21:00:00,150.811,150.829,150.717,150.75,8250599978.0
2006-11-14 21:15:00,150.752,150.771,150.712,150.723,7955599997.0
2006-11-14 21:30:00,150.722,150.747,150.678,150.68,3937500004.0
2006-11-14 21:45:00,150.68,150.711,150.645,150.701,2467699988.0
2006-11-14 22:00:00,150.699,150.709,150.678,150.696,2725199982.0
2006-11-14 22:15:00,150.7,150.705,150.67,150.683,2599200000.0
2006-11-14 22:30:00,150.685,150.7,150.671,150.683,3288499995.0
2006-11-14 22:45:00,150.681,150.707,150.631,150.638,2615900002.0
2006-11-14 23:00:00,150.652,150.675,150.605,150.632,1139300001.0
2006-11-14 23:15:00,150.637,150.637,150.598,150.62,1272199998.0
2006-11-14 23:30:00,150.623,150.635,150.603,150.625,1293699999.0
2006-11-14 23:45:00,150.62,150.656,150.613,150.652,1298800000.0
2006-11-15 00:00:00,150.637,150.649,150.612,150.627,1238500000.0
2006-11-15 00:15:00,150.632,150.633,150.601,150.612,1189000000.0
2006-11-15 00:30:00,150.615,150.645,150.603,150.634,1317900003.0
2006-11-15 00:45:00,150.636,150.694,150.623,150.636,1464499999.0
2006-11-15 01:00:00,150.637,150.664,150.618,150.632,1384800001.0
2006-11-15 01:15:00,150.642,150.668,150.609,150.655,1725199998.0
2006-11-15 01:30:00,150.655,150.696,150.638,150.676,1417700005.0
2006-11-15 01:45:00,150.69,150.732,150.674,150.708,1276299999.0
2006-11-15 02:00:00,150.703,150.736,150.68,150.725,1305799995.0
2006-11-15 02:15:00,150.729,150.775,150.727,150.759,1168000005.0
2006-11-15 02:30:00,150.756,150.765,150.732,150.734,1475999996.0
2006-11-15 02:45:00,150.739,150.754,150.65,150.679,1422899995.0
2006-11-15 03:00:00,150.683,150.732,150.629,150.732,1111400000.0
2006-11-15 03:15:00,150.738,150.774,150.718,150.745,1341400000.0
2006-11-15 03:30:00,150.739,150.781,150.739,150.755,1344400001.0
2006-11-15 03:45:00,150.761,150.796,150.757,150.772,984799994.0
2006-11-15 04:00:00,150.768,150.771,150.745,150.766,1424399996.0
2006-11-15 04:15:00,150.758,150.773,150.727,150.744,1428500007.0
2006-11-15 04:30:00,150.753,150.773,150.738,150.76,1127899993.0
2006-11-15 04:45:00,150.758,150.792,150.743,150.772,1343799997.0
2006-11-15 05:00:00,150.774,150.784,150.751,150.77,1152099997.0
2006-11-15 05:15:00,150.773,150.828,150.758,150.82,933199998.0
2006-11-15 05:30:00,150.823,150.851,150.777,150.806,1133499997.0
2006-11-15 05:45:00,150.81,150.836,150.775,150.811,1103400000.0
2006-11-15 06:00:00,150.799,150.845,150.796,150.838,1448200003.0
2006-11-15 06:15:00,150.841,150.897,150.819,150.874,1321800008.0
2006-11-15 06:30:00,150.867,150.891,150.823,150.855,1319399997.0
2006-11-15 06:45:00,150.854,150.898,150.838,150.858,1407499997.0
2006-11-15 07:00:00,150.864,150.9,150.849,150.864,1481999992.0
2006-11-15 07:15:00,150.869,150.902,150.851,150.858,1295400003.0
2006-11-15 07:30:00,150.859,150.881,150.826,150.85,1052499998.0
2006-11-15 07:45:00,150.845,150.86,150.829,150.848,1073099999.0
2006-11-15 08:00:00,150.835,150.852,150.818,150.838,1237000000.0
2006-11-15 08:15:00,150.838,150.957,150.822,150.957,1417299995.0
2006-11-15 08:30:00,150.956,150.972,150.886,150.952,1604400009.0
2006-11-15 08:45:00,150.96,150.966,150.924,150.942,1347200003.0
2006-11-15 09:00:00,150.941,150.971,150.891,150.917,1328499998.0
2006-11-15 09:15:00,150.915,150.964,150.87,150.958,1088699994.0
2006-11-15 09:30:00,150.959,151.054,150.949,151.015,1630000006.0
2006-11-15 09:45:00,151.015,151.107,150.973,150.973,1096099998.0
2006-11-15 10:00:00,150.957,151.109,150.939,151.057,1243799999.0
2006-11-15 10:15:00,151.045,151.048,150.985,151.008,1512199994.0
2006-11-15 10:30:00,151.005,151.09,150.994,151.058,1226599996.0
2006-11-15 10:45:00,151.07,151.185,151.07,151.107,1236200001.0
2006-11-15 11:00:00,151.118,151.163,151.108,151.136,1223700011.0
2006-11-15 11:15:00,151.125,151.152,151.095,151.145,1460499993.0
2006-11-15 11:30:00,151.148,151.157,151.04,151.058,1609099996.0
2006-11-15 11:45:00,151.058,151.122,151.05,151.11,1814800002.0
2006-11-15 12:00:00,151.107,151.12,151.081,151.12,1501999998.0
2006-11-15 12:15:00,151.123,151.164,151.089,151.089,1542899998.0
2006-11-15 12:30:00,151.086,151.127,151.019,151.075,1445000009.0
2006-11-15 12:45:00,151.081,151.108,151.033,151.051,1556799998.0
2006-11-15 13:00:00,151.053,151.069,150.976,150.98,1146499995.0
2006-11-15 13:15:00,150.974,151.016,150.959,150.966,1430699997.0
2006-11-15 13:30:00,150.976,151.041,150.976,151.029,1428699998.0
2006-11-15 13:45:00,151.026,151.042,150.998,151.013,1253900000.0
2006-11-15 14:00:00,151.022,151.052,150.988,151.042,1420400007.0
2006-11-15 14:15:00,151.037,151.061,151.019,151.033,1261100000.0
2006-11-15 14:30:00,151.03,151.067,150.986,151.015,1365899990.0
2006-11-15 14:45:00,151.005,151.02,150.977,151.009,1254899999.0
2006-11-15 15:00:00,151.02,151.065,150.991,151.002,1442500004.0
2006-11-15 15:15:00,150.984,151.038,150.949,151.033,1227899996.0
2006-11-15 15:30:00,151.023,151.044,150.943,151.024,1528699990.0
2006-11-15 15:45:00,151.027,151.109,151.026,151.092,1027199998.0
2006-11-15 16:00:00,151.086,151.118,151.07,151.108,1269199998.0
2006-11-15 16:15:00,151.102,151.171,151.097,151.157,1174800001.0
2006-11-15 16:30:00,151.164,151.17,151.114,151.121,1281300005.0
2006-11-15 16:45:00,151.125,151.143,151.102,151.118,1312199993.0
2006-11-15 17:00:00,151.121,151.207,151.113,151.183,1452399997.0
2006-11-15 17:15:00,151.179,151.188,151.159,151.177,1125699996.0
2006-11-15 17:30:00,151.181,151.212,151.168,151.212,1302099999.0
2006-11-15 17:45:00,151.21,151.237,151.196,151.226,1193799993.0
2006-11-15 18:00:00,151.225,151.24,151.21,151.232,19546499959.0
2006-11-15 18:15:00,151.235,151.241,151.218,151.232,16050999965.0
2006-11-15 18:30:00,151.235,151.236,151.189,151.195,11512799977.0
2006-11-15 18:45:00,151.192,151.228,151.185,151.21,9725200005.0
2006-11-15 19:00:00,151.205,151.216,151.174,151.19,8057200003.0
2006-11-15 19:15:00,151.185,151.197,151.169,151.187,8443499975.0
2006-11-15 19:30:00,151.19,151.216,151.169,151.21,8955900021.0
2006-11-15 19:45:00,151.208,151.21,151.154,151.168,6478599999.0
2006-11-15 20:00:00,151.178,151.178,151.102,151.11,7462199996.0
2006-11-15 20:15:00,151.115,151.118,151.095,151.11,7997199992.0
2006-11-15 20:30:00,151.11,151.135,151.1,151.13,10282499970.0
2006-11-15 20:45:00,151.13,151.158,151.122,151.14,10585999982.0
2006-11-15 21:00:00,151.144,151.226,151.119,151.225,8702499989.0
2006-11-15 21:15:00,151.23,151.397,151.22,151.346,8639699977.0
2006-11-15 21:30:00,151.334,151.418,151.334,151.377,4524099986.0
2006-11-15 21:45:00,151.378,151.388,151.364,151.37,2364899999.0
2006-11-15 22:00:00,151.364,151.387,151.356,151.376,2714099986.0
2006-11-15 22:15:00,151.379,151.388,151.364,151.38,2608299992.0
2006-11-15 22:30:00,151.38,151.385,151.34,151.351,3119999982.0
2006-11-15 22:45:00,151.352,151.36,151.335,151.345,2375800004.0
2006-11-15 23:00:00,151.362,151.365,151.334,151.342,1150500000.0
2006-11-15 23:15:00,151.315,151.338,151.293,151.317,1145399996.0
2006-11-15 23:30:00,151.335,151.378,151.321,151.374,1399200000.0
2006-11-15 23:45:00,151.372,151.394,151.36,151.375,1208300004.0
2006-11-16 00:00:00,151.368,151.373,151.317,151.347,817100001.0
2006-11-16 00:15:00,151.34,151.347,151.263,151.277,1260499990.0
2006-11-16 00:30:00,151.28,151.296,151.263,151.281,1250099999.0
2006-11-16 00:45:00,151.285,151.295,151.249,151.265,1124899996.0
2006-11-16 01:00:00,151.265,151.277,151.24,151.254,1353399999.0
2006-11-16 01:15:00,151.259,151.287,151.241,151.28,1571599993.0
2006-11-16 01:30:00,151.282,151.286,151.201,151.21,1606799996.0
2006-11-16 01:45:00,151.208,151.212,151.155,151.189,1172799999.0
2006-11-16 02:00:00,151.177,151.226,151.177,151.199,1373800004.0
2006-11-16 02:15:00,151.201,151.255,151.188,151.243,1378200004.0
2006-11-16 02:30:00,151.236,151.28,151.206,151.225,1392399998.0
2006-11-16 02:45:00,151.223,151.304,151.207,151.293,1391400009.0
2006-11-16 03:00:00,151.316,151.406,151.314,151.362,1488199994.0
2006-11-16 03:15:00,151.371,151.373,151.127,151.153,1423299993.0
2006-11-16 03:30:00,151.147,151.18,151.084,151.144,1205100002.0
2006-11-16 03:45:00,151.148,151.197,151.139,151.162,1284699995.0
2006-11-16 04:00:00,151.16,151.168,151.099,151.136,1069700001.0
2006-11-16 04:15:00,151.126,151.149,151.083,151.123,1479699986.0
2006-11-16 04:30:00,151.131,151.144,151.101,151.12,1031100007.0
2006-11-16 04:45:00,151.108,151.161,151.096,151.157,1547699998.0
2006-11-16 05:00:00,151.158,151.185,151.145,151.17,1226300000.0
2006-11-16 05:15:00,151.172,151.219,151.14,151.207,1360199996.0
2006-11-16 05:30:00,151.19,151.235,151.19,151.213,1118299996.0
2006-11-16 05:45:00,151.21,151.217,151.178,151.21,1241499991.0
2006-11-16 06:00:00,151.2,151.213,151.16,151.198,1509699997.0
2006-11-16 06:15:00,151.2,151.208,151.18,151.2,1206800009.0
2006-11-16 06:30:00,151.208,151.223,151.192,151.216,1388500003.0
2006-11-16 06:45:00,151.222,151.252,151.197,151.238,1231599999.0
2006-11-16 07:00:00,151.248,151.278,151.184,151.19,1390100001.0
2006-11-16 07:15:00,151.179,151.235,151.179,151.228,1096499994.0
2006-11-16 07:30:00,151.227,151.28,151.21,151.27,1247599994.0
2006-11-16 07:45:00,151.268,151.348,151.268,151.318,1218199983.0
2006-11-16 08:00:00,151.306,151.311,151.25,151.26,1159199998.0
2006-11-16 08:15:00,151.257,151.348,151.21,151.326,1362299994.0
2006-11-16 08:30:00,151.317,151.327,151.25,151.266,1918799992.0
2006-11-16 08:45:00,151.263,151.329,151.247,151.323,1620700002.0
2006-11-16 09:00:00,151.325,151.397,151.291,151.388,1271399996.0
2006-11-16 09:15:00,151.387,151.411,151.369,151.401,1291700006.0
2006-11-16 09:30:00,151.412,151.429,151.39,151.415,1280399992.0
2006-11-16 09:45:00,151.412,151.44,151.403,151.427,1309499999.0
2006-11-16 10:00:00,151.42,151.428,151.332,151.346,1473599997.0
2006-11-16 10:15:00,151.347,151.353,151.311,151.343,1387099994.0
2006-11-16 10:30:00,151.345,151.35,151.316,151.34,1466100010.0
2006-11-16 10:45:00,151.338,151.374,151.33,151.366,1287699996.0
2006-11-16 11:00:00,151.369,151.427,151.358,151.425,1330700005.0
2006-11-16 11:15:00,151.418,151.455,151.357,151.358,1386700002.0
2006-11-16 11:30:00,151.357,151.372,151.211,151.222,1442300001.0
2006-11-16 11:45:00,151.243,151.296,151.15,151.211,1592400006.0
2006-11-16 12:00:00,151.204,151.206,151.144,151.186,1551999994.0
2006-11-16 12:15:00,151.181,151.218,151.171,151.18,1498900001.0
2006-11-16 12:30:00,151.181,151.213,151.174,151.175,1244699997.0
2006-11-16 12:45:00,151.19,151.193,151.115,151.119,1735299999.0
2006-11-16 13:00:00,151.118,151.147,151.087,151.107,1169099989.0
2006-11-16 13:15:00,151.106,151.176,151.106,151.115,1193400002.0
2006-11-16 13:30:00,151.117,151.132,151.094,151.113,1411599993.0
2006-11-16 13:45:00,151.114,151.157,151.113,151.148,923800000.0
2006-11-16 14:00:00,151.15,151.186,151.137,151.148,1269200000.0
2006-11-16 14:15:00,151.149,151.203,151.145,151.182,1201499995.0
2006-11-16 14:30:00,151.188,151.221,151.121,151.2,1388799996.0
2006-11-16 14:45:00,151.19,151.216,151.174,151.174,1346300005.0
2006-11-16 15:00:00,151.187,151.198,151.145,151.145,1494200005.0
2006-11-16 15:15:00,151.148,151.23,151.13,151.215,1540100000.0
2006-11-16 15:30:00,151.19,151.264,151.149,151.153,1416099996.0
2006-11-16 15:45:00,151.149,151.19,151.145,151.146,1215699998.0
2006-11-16 16:00:00,151.146,151.162,151.104,151.137,1395799997.0
2006-11-16 16:15:00,151.133,151.177,151.11,151.15,1173799996.0
2006-11-16 16:30:00,151.158,151.162,151.117,151.157,1483899993.0
2006-11-16 16:45:00,151.163,151.188,151.153,151.163,1257399995.0
2006-11-16 17:00:00,151.17,151.311,151.161,151.275,1468000009.0
2006-11-16 17:15:00,151.28,151.332,151.278,151.31,1414500000.0
2006-11-16 17:30:00,151.307,151.307,151.25,151.274,1400999989.0
2006-11-16 17:45:00,151.277,151.278,151.249,151.262,1204199997.0
2006-11-16 18:00:00,151.258,151.29,151.216,151.242,19590599943.0
2006-11-16 18:15:00,151.231,151.265,151.184,151.262,15943299954.0
2006-11-16 18:30:00,151.26,151.285,151.252,151.282,10895899969.0
2006-11-16 18:45:00,151.279,151.295,151.224,151.237,9614399983.0
2006-11-16 19:00:00,151.26,151.301,151.176,151.262,7336900005.0
2006-11-16 19:15:00,151.263,151.274,151.144,151.167,8765899986.0
2006-11-16 19:30:00,151.171,151.219,151.163,151.217,8512099989.0
2006-11-16 19:45:00,151.211,151.255,151.179,151.227,6510899991.0
2006-11-16 20:00:00,151.219,151.265,151.151,151.257,7091600002.0
2006-11-16 20:15:00,151.27,151.282,151.21,151.231,7864899975.0
2006-11-16 20:30:00,151.23,151.245,151.21,151.22,11322499999.0
2006-11-16 20:45:00,151.225,151.237,151.208,151.23,11100899979.0
2006-11-16 21:00:00,151.235,151.244,151.21,151.23,9179800006.0
2006-11-16 21:15:00,151.23,151.242,151.208,151.225,8298199963.0
2006-11-16 21:30:00,151.222,151.235,151.219,151.227,4234999990.0
2006-11-16 21:45:00,151.23,151.243,151.218,151.22,2479099997.0
2006-11-16 22:00:00,151.219,151.22,151.197,151.208,2867600009.0
2006-11-16 22:15:00,151.21,151.222,151.19,151.2,2844800001.0
2006-11-16 22:30:00,151.197,151.22,151.192,151.202,3363699991.0
2006-11-16 22:45:00,151.202,151.258,151.199,151.22,2717699985.0
2006-11-16 23:00:00,151.242,151.255,151.227,151.245,1224699993.0
2006-11-16 23:15:00,151.245,151.249,151.202,151.225,1233000000.0
2006-11-16 23:30:00,151.23,151.244,151.222,151.231,1023900002.0
2006-11-16 23:45:00,151.228,151.25,151.202,151.24,1182400005.0
2006-11-17 00:00:00,151.22,151.254,151.192,151.23,912899994.0
2006-11-17 00:15:00,151.235,151.239,151.19,151.228,1379500008.0
2006-11-17 00:30:00,151.23,151.257,151.212,151.239,1523900004.0
2006-11-17 00:45:00,151.24,151.252,151.229,151.241,1334300000.0
2006-11-17 01:00:00,151.246,151.256,151.223,151.223,1221799995.0
2006-11-17 01:15:00,151.238,151.255,151.22,151.252,1403000004.0
2006-11-17 01:30:00,151.247,151.256,151.23,151.24,1550499991.0
2006-11-17 01:45:00,151.244,151.245,151.215,151.225,1352599999.0
2006-11-17 02:00:00,151.226,151.238,151.213,151.22,1115900003.0
2006-11-17 02:15:00,151.22,151.232,151.205,151.21,1129700002.0
2006-11-17 02:30:00,151.208,151.224,151.194,151.212,1262799995.0
2006-11-17 02:45:00,151.211,151.225,151.179,151.211,1357399991.0
2006-11-17 03:00:00,151.212,151.216,151.188,151.197,1245700001.0
2006-11-17 03:15:00,151.2,151.222,151.188,151.219,1314899997.0
2006-11-17 03:30:00,151.226,151.235,151.185,151.208,1176600000.0
2006-11-17 03:45:00,151.213,151.259,151.211,151.254,872400002.0
2006-11-17 04:00:00,151.228,151.262,151.19,151.255,1313699988.0
2006-11-17 04:15:00,151.25,151.256,151.219,151.246,1272899996.0
2006-11-17 04:30:00,151.255,151.265,151.227,151.257,930100001.0
2006-11-17 04:45:00,151.259,151.265,151.234,151.246,955499995.0
2006-11-17 05:00:00,151.245,151.256,151.22,151.251,1106200003.0
2006-11-17 05:15:00,151.251,151.265,151.221,151.246,1347600002.0
2006-11-17 05:30:00,151.238,151.25,151.217,151.233,998299998.0
2006-11-17 05:45:00,151.238,151.246,151.215,151.227,1038999999.0
2006-11-17 06:00:00,151.229,151.264,151.222,151.25,1404999993.0
2006-11-17 06:15:00,151.251,151.251,151.209,151.225,1054400006.0
2006-11-17 06:30:00,151.222,151.251,151.21,151.241,1272999993.0
2006-11-17 06:45:00,151.244,151.263,151.215,151.223,1294000000.0
2006-11-17 07:00:00,151.232,151.245,151.205,151.24,1286499998.0
2006-11-17 07:15:00,151.233,151.242,151.214,151.23,1478499990.0
2006-11-17 07:30:00,151.225,151.233,151.179,151.187,1416599996.0
2006-11-17 07:45:00,151.179,151.198,151.157,151.184,1007200000.0
2006-11-17 08:00:00,151.177,151.212,151.15,151.198,1194899995.0
2006-11-17 08:15:00,151.198,151.205,151.167,151.205,1243900010.0
2006-11-17 08:30:00,151.203,151.203,151.103,151.107,1421099998.0
2006-11-17 08:45:00,151.099,151.178,151.091,151.152,1292899994.0
2006-11-17 09:00:00,151.147,151.149,151.085,151.119,1636899987.0
2006-11-17 09:15:00,151.117,151.23,151.117,151.209,1188900003.0
2006-11-17 09:30:00,151.212,151.259,151.209,151.242,1271100002.0
2006-11-17 09:45:00,151.243,151.248,151.194,151.213,1032199994.0
2006-11-17 10:00:00,151.203,151.265,151.198,151.223,1448699997.0
2006-11-17 10:15:00,151.219,151.238,151.178,151.182,1223000001.0
2006-11-17 10:30:00,151.18,151.207,151.12,151.148,1416099994.0
2006-11-17 10:45:00,151.155,151.183,151.124,151.183,1666100008.0
2006-11-17 11:00:00,151.202,151.215,151.166,151.202,1096599999.0
2006-11-17 11:15:00,151.209,151.239,151.192,151.234,1828499997.0
2006-11-17 11:30:00,151.236,151.243,151.183,151.235,1446099997.0
2006-11-17 11:45:00,151.235,151.242,151.147,151.16,1460099999.0
2006-11-17 12:00:00,151.163,151.214,151.138,151.207,1552799989.0
2006-11-17 12:15:00,151.199,151.224,151.143,151.176,1438399996.0
2006-11-17 12:30:00,151.173,151.246,151.161,151.197,1473900010.0
2006-11-17 12:45:00,151.203,151.274,151.196,151.263,1500599995.0
2006-11-17 13:00:00,151.267,151.28,151.199,151.215,1022199996.0
2006-11-17 13:15:00,151.209,151.261,151.172,151.256,1277299999.0
2006-11-17 13:30:00,151.255,151.261,151.191,151.198,1286199999.0
2006-11-17 13:45:00,151.187,151.218,151.185,151.215,981900003.0
2006-11-17 14:00:00,151.226,151.226,151.122,151.146,1268199997.0
2006-11-17 14:15:00,151.149,151.167,151.122,151.155,1355800001.0
2006-11-17 14:30:00,151.15,151.165,151.1,151.122,1275500000.0
2006-11-17 14:45:00,151.122,151.191,151.114,151.125,1337099995.0
2006-11-17 15:00:00,151.138,151.193,151.13,151.14,1382799998.0
2006-11-17 15:15:00,151.123,151.22,151.123,151.177,1343899991.0
2006-11-17 15:30:00,151.182,151.193,151.06,151.131,1189000006.0
2006-11-17 15:45:00,151.143,151.175,151.112,151.112,1111999989.0
2006-11-17 16:00:00,151.118,151.158,150.997,151.035,1436600006.0
2006-11-17 16:15:00,151.04,151.079,151.024,151.064,1112299994.0
2006-11-17 16:30:00,151.071,151.078,151.007,151.055,1410599993.0
2006-11-17 16:45:00,151.065,151.085,151.019,151.075,1387800002.0
2006-11-17 17:00:00,151.075,151.147,151.055,151.141,1255399997.0
2006-11-17 17:15:00,151.13,151.156,150.989,151.025,1191699992.0
2006-11-17 17:30:00,151.038,151.055,150.897,150.925,1291299996.0
2006-11-17 17:45:00,150.918,150.977,150.9,150.929,1558100001.0
2006-11-17 18:00:00,150.948,151.001,150.932,150.975,19802199973.0
2006-11-17 18:15:00,150.977,151.019,150.959,151.001,15496499969.0
2006-11-17 18:30:00,150.995,151.026,150.922,150.929,11454000001.0
2006-11-17 18:45:00,150.918,150.948,150.892,150.948,9569599986.0
2006-11-17 19:00:00,150.941,150.962,150.91,150.938,7500100000.0
2006-11-17 19:15:00,150.935,150.952,150.854,150.866,8563900007.0
2006-11-17 19:30:00,150.868,150.88,150.833,150.851,8568599991.0
2006-11-17 19:45:00,150.85,150.871,150.795,150.851,6013199990.0
2006-11-17 20:00:00,150.864,150.912,150.846,150.847,6625099983.0
2006-11-17 20:15:00,150.849,150.869,150.786,150.822,7449299968.0
2006-11-17 20:30:00,150.82,150.859,150.8,150.841,11282499980.0
2006-11-17 20:45:00,150.848,150.91,150.843,150.868,10697199977.0
2006-11-17 21:00:00,150.869,150.917,150.852,150.908,8702399982.0
2006-11-17 21:15:00,150.91,150.943,150.887,150.925,7974899973.0
2006-11-17 21:30:00,150.924,150.951,150.913,150.927,4078899992.0
2006-11-17 21:45:00,150.94,150.979,150.919,150.969,2647799999.0
2006-11-17 22:00:00,150.97,151.059,150.95,150.968,2820600002.0
2006-11-17 22:15:00,150.974,151.017,150.947,150.949,2847799997.0
2006-11-17 22:30:00,150.947,150.974,150.928,150.945,3032499986.0
2006-11-17 22:45:00,150.942,151.005,150.935,150.98,3115199999.0
2006-11-17 23:00:00,151.005,151.024,150.922,150.948,1263400001.0
2006-11-17 23:15:00,150.951,150.976,150.892,150.973,946700003.0
2006-11-17 23:30:00,150.977,150.997,150.928,150.949,1395499994.0
2006-11-17 23:45:00,150.944,151.054,150.938,150.993,1325400002.0
2006-11-20 00:00:00,151.187,151.22,150.979,151.197,1396899999.0
2006-11-20 00:15:00,151.203,151.203,151.051,151.089,1651599995.0
2006-11-20 00:30:00,151.09,151.139,151.072,151.086,1233999987.0
2006-11-20 00:45:00,151.102,151.158,151.099,151.113,1285099997.0
2006-11-20 01:00:00,151.106,151.211,151.096,151.185,1494399994.0
2006-11-20 01:15:00,151.188,151.21,151.144,151.15,1552600000.0
2006-11-20 01:30:00,151.143,151.169,151.104,151.109,1406199985.0
2006-11-20 01:45:00,151.107,151.115,151.083,151.111,1266799994.0
2006-11-20 02:00:00,151.104,151.155,151.085,151.123,943300001.0
2006-11-20 02:15:00,151.131,151.176,151.129,151.15,1241699995.0
2006-11-20 02:30:00,151.148,151.194,151.144,151.169,1294400000.0
2006-11-20 02:45:00,151.179,151.271,151.137,151.215,1416700000.0
2006-11-20 03:00:00,151.217,151.229,151.164,151.18,1535099998.0
2006-11-20 03:15:00,151.201,151.219,151.174,151.185,1495200003.0
2006-11-20 03:30:00,151.184,151.205,151.152,151.175,998000000.0
2006-11-20 03:45:00,151.17,151.199,151.161,151.19,960299995.0
2006-11-20 04:00:00,151.191,151.205,151.181,151.205,865300000.0
2006-11-20 04:15:00,151.2,151.253,151.171,151.235,1316600004.0
2006-11-20 04:30:00,151.242,151.245,151.225,151.244,780600005.0
2006-11-20 04:45:00,151.24,151.412,151.24,151.409,1066299995.0
2006-11-20 05:00:00,151.408,151.409,151.336,151.357,1394999999.0
2006-11-20 05:15:00,151.363,151.429,151.352,151.397,1112800002.0
2006-11-20 05:30:00,151.384,151.385,151.332,151.332,925300000.0
2006-11-20 05:45:00,151.33,151.375,151.31,151.37,1099799992.0
2006-11-20 06:00:00,151.362,151.4,151.36,151.398,1216399998.0
2006-11-20 06:15:00,151.405,151.415,151.38,151.4,1148300002.0
2006-11-20 06:30:00,151.4,151.415,151.387,151.412,1044199995.0
2006-11-20 06:45:00,151.42,151.428,151.39,151.417,1168800003.0
2006-11-20 07:00:00,151.424,151.424,151.348,151.4,1435700000.0
2006-11-20 07:15:00,151.378,151.405,151.357,151.383,1089000008.0
2006-11-20 07:30:00,151.376,151.397,151.371,151.387,1002399994.0
2006-11-20 07:45:00,151.385,151.406,151.361,151.405,1237599995.0
2006-11-20 08:00:00,151.398,151.403,151.372,151.38,1312899995.0
2006-11-20 08:15:00,151.38,151.386,151.356,151.37,1198100002.0
2006-11-20 08:30:00,151.37,151.375,151.33,151.335,1420900003.0
2006-11-20 08:45:00,151.328,151.389,151.292,151.367,1206699995.0
2006-11-20 09:00:00,151.352,151.372,151.288,151.291,1481000002.0
2006-11-20 09:15:00,151.292,151.348,151.291,151.341,1231499996.0
2006-11-20 09:30:00,151.352,151.377,151.318,151.355,1054599987.0
2006-11-20 09:45:00,151.36,151.369,151.32,151.341,1384799995.0
2006-11-20 10:00:00,151.337,151.615,151.333,151.612,1331800001.0
2006-11-20 10:15:00,151.617,151.649,151.561,151.596,1484200002.0
2006-11-20 10:30:00,151.598,151.6,151.53,151.542,1371400003.0
2006-11-20 10:45:00,151.543,151.552,151.518,151.529,1515600009.0
2006-11-20 11:00:00,151.537,151.542,151.496,151.519,1634800007.0
2006-11-20 11:15:00,151.505,151.555,151.488,151.488,1439900003.0
2006-11-20 11:30:00,151.494,151.544,151.49,151.537,1341199992.0
2006-11-20 11:45:00,151.537,151.579,151.526,151.553,1512499996.0
2006-11-20 12:00:00,151.546,151.605,151.521,151.582,1459999988.0
2006-11-20 12:15:00,151.574,151.632,151.546,151.546,1593700004.0
2006-11-20 12:30:00,151.541,151.612,151.524,151.558,1247700000.0
2006-11-20 12:45:00,151.57,151.599,151.545,151.545,1486899999.0
2006-11-20 13:00:00,151.546,151.644,151.5,151.621,1152799996.0
2006-11-20 13:15:00,151.618,151.625,151.509,151.519,1442200005.0
2006-11-20 13:30:00,151.523,151.55,151.491,151.528,1454799996.0
2006-11-20 13:45:00,151.523,151.539,151.502,151.504,1174199990.0
2006-11-20 14:00:00,151.503,151.559,151.491,151.529,1536800006.0
2006-11-20 14:15:00,151.527,151.567,151.524,151.56,1054000000.0
2006-11-20 14:30:00,151.552,151.601,151.545,151.59,1567099997.0
2006-11-20 14:45:00,151.582,151.6,151.548,151.552,1246199997.0
2006-11-20 15:00:00,151.565,151.575,151.547,151.557,1248899992.0
2006-11-20 15:15:00,151.544,151.565,151.529,151.555,1193100008.0
2006-11-20 15:30:00,151.551,151.558,151.524,151.526,1747799999.0
2006-11-20 15:45:00,151.527,151.533,151.509,151.526,1633100013.0
2006-11-20 16:00:00,151.521,151.546,151.51,151.53,1346699989.0
2006-11-20 16:15:00,151.525,151.533,151.46,151.465,1097900006.0
2006-11-20 16:30:00,151.474,151.501,151.464,151.47,1283000002.0
2006-11-20 16:45:00,151.475,151.493,151.451,151.468,1132099998.0
2006-11-20 17:00:00,151.469,151.484,151.42,151.47,1547199996.0
2006-11-20 17:15:00,151.468,151.488,151.437,151.45,1324799995.0
2006-11-20 17:30:00,151.45,151.455,151.42,151.444,1283899988.0
2006-11-20 17:45:00,151.438,151.465,151.425,151.437,1417499994.0
2006-11-20 18:00:00,151.44,151.443,151.35,151.414,17132999984.0
2006-11-20 18:15:00,151.413,151.426,151.389,151.407,16008500027.0
2006-11-20 18:30:00,151.402,151.417,151.366,151.402,11577599979.0
2006-11-20 18:45:00,151.397,151.399,151.333,151.345,9969100003.0
2006-11-20 19:00:00,151.337,151.372,151.337,151.362,7395299987.0
2006-11-20 19:15:00,151.358,151.365,151.341,151.347,8724999977.0
2006-11-20 19:30:00,151.332,151.365,151.309,151.34,8331899992.0
2006-11-20 19:45:00,151.338,151.34,151.303,151.318,6221800003.0
2006-11-20 20:00:00,151.327,151.332,151.29,151.3,7078299984.0
2006-11-20 20:15:00,151.305,151.305,151.274,151.288,7916499993.0
2006-11-20 20:30:00,151.286,151.305,151.269,151.299,11421499974.0
2006-11-20 20:45:00,151.302,151.311,151.277,151.29,11102299988.0
2006-11-20 21:00:00,151.29,151.295,151.255,151.268,8866300009.0
2006-11-20 21:15:00,151.272,151.288,151.252,151.265,9048899990.0
2006-11-20 21:30:00,151.262,151.307,151.262,151.297,4352099999.0
2006-11-20 21:45:00,151.299,151.305,151.282,151.29,2218499997.0
2006-11-20 22:00:00,151.29,151.303,151.273,151.278,2812499995.0
2006-11-20 22:15:00,151.277,151.286,151.266,151.28,2737899997.0
2006-11-20 22:30:00,151.28,151.285,151.248,151.252,3464699981.0
2006-11-20 22:45:00,151.253,151.261,151.225,151.232,2628400006.0
2006-11-20 23:00:00,151.25,151.262,151.235,151.24,1405299996.0
2006-11-20 23:15:00,151.243,151.265,151.237,151.252,973100000.0
2006-11-20 23:30:00,151.253,151.281,151.225,151.265,1413800002.0
2006-11-20 23:45:00,151.265,151.294,151.26,151.273,1116199995.0
2006-11-21 00:00:00,151.244,151.286,151.23,151.263,1228200010.0
2006-11-21 00:15:00,151.27,151.285,151.247,151.274,1389799996.0
2006-11-21 00:30:00,151.27,151.32,151.246,151.318,1203900001.0
2006-11-21 00:45:00,151.315,151.324,151.273,151.305,1321499989.0
2006-11-21 01:00:00,151.305,151.316,151.266,151.29,1262000005.0
2006-11-21 01:15:00,151.295,151.31,151.283,151.303,1292300000.0
2006-11-21 01:30:00,151.3,151.309,151.29,151.3,1514400001.0
2006-11-21 01:45:00,151.3,151.315,151.288,151.31,1242300007.0
2006-11-21 02:00:00,151.306,151.369,151.275,151.324,1210399993.0
2006-11-21 02:15:00,151.336,151.356,151.246,151.26,1395500000.0
2006-11-21 02:30:00,151.26,151.296,151.25,151.293,1460200009.0
2006-11-21 02:45:00,151.299,151.327,151.28,151.315,1137700001.0
2006-11-21 03:00:00,151.321,151.338,151.309,151.33,1137100002.0
2006-11-21 03:15:00,151.33,151.335,151.284,151.33,1354199988.0
2006-11-21 03:30:00,151.325,151.335,151.287,151.325,924599998.0
2006-11-21 03:45:00,151.33,151.336,151.317,151.328,827499995.0
2006-11-21 04:00:00,151.33,151.334,151.3,151.308,1022999991.0
2006-11-21 04:15:00,151.303,151.338,151.291,151.323,1319399994.0
2006-11-21 04:30:00,151.325,151.335,151.288,151.304,1136999996.0
2006-11-21 04:45:00,151.33,151.336,151.249,151.329,1157499999.0
2006-11-21 05:00:00,151.327,151.336,151.255,151.329,1232700003.0
2006-11-21 05:15:00,151.332,151.345,151.283,151.34,1356200001.0
2006-11-21 05:30:00,151.333,151.34,151.274,151.319,838299999.0
2006-11-21 05:45:00,151.32,151.335,151.314,151.33,1126800003.0
2006-11-21 06:00:00,151.322,151.347,151.297,151.347,1315000003.0
2006-11-21 06:15:00,151.341,151.343,151.307,151.32,1026899994.0
2006-11-21 06:30:00,151.32,151.336,151.305,151.327,961199994.0
2006-11-21 06:45:00,151.334,151.336,151.297,151.308,1259200005.0
2006-11-21 07:00:00,151.311,151.312,151.285,151.295,1363099995.0
2006-11-21 07:15:00,151.282,151.289,151.2,151.241,1107900000.0
2006-11-21 07:30:00,151.238,151.253,151.185,151.249,1620199998.0
2006-11-21 07:45:00,151.245,151.32,151.242,151.316,1233899990.0
2006-11-21 08:00:00,151.309,151.315,151.262,151.278,1183499998.0
2006-11-21 08:15:00,151.285,151.33,151.281,151.326,1469099999.0
2006-11-21 08:30:00,151.327,151.382,151.31,151.382,1532199995.0
2006-11-21 08:45:00,151.382,151.416,151.37,151.414,1327799994.0
2006-11-21 09:00:00,151.413,151.468,151.39,151.422,1400000000.0
2006-11-21 09:15:00,151.417,151.477,151.411,151.426,1335699992.0
2006-11-21 09:30:00,151.423,151.461,151.401,151.425,1187500000.0
2006-11-21 09:45:00,151.423,151.504,151.406,151.498,1354199996.0
2006-11-21 10:00:00,151.498,151.52,151.448,151.451,1304599998.0
2006-11-21 10:15:00,151.445,151.496,151.367,151.375,1450699995.0
2006-11-21 10:30:00,151.38,151.453,151.338,151.38,1212499998.0
2006-11-21 10:45:00,151.38,151.384,151.312,151.357,1423500000.0
2006-11-21 11:00:00,151.361,151.361,151.291,151.311,1305900003.0
2006-11-21 11:15:00,151.3,151.36,151.274,151.293,1246999998.0
2006-11-21 11:30:00,151.298,151.353,151.262,151.325,1377400002.0
2006-11-21 11:45:00,151.325,151.327,151.237,151.253,1296899997.0
2006-11-21 12:00:00,151.25,151.273,151.195,151.202,1578799999.0
2006-11-21 12:15:00,151.196,151.292,151.191,151.262,1361700001.0
2006-11-21 12:30:00,151.266,151.327,151.261,151.306,1261600003.0
2006-11-21 12:45:00,151.32,151.373,151.314,151.338,1346700011.0
2006-11-21 13:00:00,151.343,151.349,151.255,151.262,1017499997.0
2006-11-21 13:15:00,151.254,151.275,151.225,151.258,1292999992.0
2006-11-21 13:30:00,151.262,151.272,151.249,151.26,1163699997.0
2006-11-21 13:45:00,151.258,151.308,151.245,151.274,1121299996.0
2006-11-21 14:00:00,151.282,151.315,151.265,151.305,1482499993.0
2006-11-21 14:15:00,151.303,151.315,151.24,151.25,901599999.0
2006-11-21 14:30:00,151.24,151.297,151.215,151.286,1521099999.0
2006-11-21 14:45:00,151.295,151.322,151.251,151.261,1270199998.0
2006-11-21 15:00:00,151.273,151.283,151.203,151.217,1277899996.0
2006-11-21 15:15:00,151.212,151.243,151.161,151.206,1263799995.0
2006-11-21 15:30:00,151.198,151.248,151.191,151.217,1527200012.0
2006-11-21 15:45:00,151.219,151.236,151.195,151.195,1318799990.0
2006-11-21 16:00:00,151.19,151.19,151.127,151.157,1328499996.0
2006-11-21 16:15:00,151.149,151.238,151.141,151.23,1401199995.0
2006-11-21 16:30:00,151.244,151.247,151.157,151.17,1219899998.0
2006-11-21 16:45:00,151.179,151.234,151.16,151.228,1324000003.0
2006-11-21 17:00:00,151.227,151.293,151.214,151.287,1736300003.0
2006-11-21 17:15:00,151.282,151.367,151.279,151.358,1393200002.0
2006-11-21 17:30:00,151.354,151.421,151.342,151.355,1310500000.0
2006-11-21 17:45:00,151.361,151.364,151.234,151.234,1405299997.0
2006-11-21 18:00:00,151.235,151.262,151.189,151.22,19377399994.0
2006-11-21 18:15:00,151.222,151.268,151.208,151.225,15773499979.0
2006-11-21 18:30:00,151.222,151.248,151.181,151.217,12067999992.0
2006-11-21 18:45:00,151.212,151.328,151.212,151.309,9050900014.0
2006-11-21 19:00:00,151.301,151.358,151.276,151.319,7940999988.0
2006-11-21 19:15:00,151.305,151.322,151.267,151.267,8695399973.0
2006-11-21 19:30:00,151.272,151.331,151.258,151.298,8665199975.0
2006-11-21 19:45:00,151.3,151.313,151.282,151.291,6228699976.0
2006-11-21 20:00:00,151.299,151.32,151.289,151.302,6942600005.0
2006-11-21 20:15:00,151.305,151.344,151.29,151.32,7843099987.0
2006-11-21 20:30:00,151.322,151.334,151.29,151.311,11272799995.0
2006-11-21 20:45:00,151.319,151.323,151.274,151.291,10877399981.0
2006-11-21 21:00:00,151.29,151.31,151.268,151.29,8625899983.0
2006-11-21 21:15:00,151.291,151.362,151.222,151.336,8552299987.0
2006-11-21 21:30:00,151.343,151.392,151.285,151.301,3647399986.0
2006-11-21 21:45:00,151.3,151.397,151.297,151.365,2506300012.0
2006-11-21 22:00:00,151.365,151.396,151.346,151.346,2716199999.0
2006-11-21 22:15:00,151.347,151.361,151.308,151.33,2516299985.0
2006-11-21 22:30:00,151.333,151.339,151.304,151.312,3315300003.0
2006-11-21 22:45:00,151.313,151.336,151.295,151.315,2668999996.0
2006-11-21 23:00:00,151.336,151.368,151.318,151.363,1366300002.0
2006-11-21 23:15:00,151.365,151.39,151.352,151.39,1084699992.0
2006-11-21 23:30:00,151.39,151.417,151.368,151.4,1310500004.0
2006-11-21 23:45:00,151.395,151.44,151.382,151.411,1615899999.0
2006-11-22 00:00:00,151.402,151.433,151.387,151.398,1177599999.0
2006-11-22 00:15:00,151.407,151.429,151.382,151.41,1171800000.0
2006-11-22 00:30:00,151.405,151.421,151.35,151.361,1415200002.0
2006-11-22 00:45:00,151.365,151.423,151.361,151.387,1261900000.0
2006-11-22 01:00:00,151.385,151.431,151.369,151.382,1695100004.0
2006-11-22 01:15:00,151.392,151.394,151.349,151.368,1297999997.0
2006-11-22 01:30:00,151.362,151.39,151.334,151.368,1434400001.0
2006-11-22 01:45:00,151.364,151.413,151.355,151.381,1296700000.0
2006-11-22 02:00:00,151.38,151.392,151.342,151.348,1257999998.0
2006-11-22 02:15:00,151.358,151.383,151.35,151.37,1228699996.0
2006-11-22 02:30:00,151.373,151.388,151.36,151.374,1194899993.0
2006-11-22 02:45:00,151.375,151.414,151.362,151.405,1517000000.0
2006-11-22 03:00:00,151.417,151.432,151.331,151.36,1155999997.0
2006-11-22 03:15:00,151.349,151.37,151.314,151.325,1385499999.0
2006-11-22 03:30:00,151.327,151.34,151.297,151.312,1009600002.0
2006-11-22 03:45:00,151.317,151.328,151.274,151.305,1288599995.0
2006-11-22 04:00:00,151.305,151.332,151.284,151.323,1448300007.0
2006-11-22 04:15:00,151.317,151.346,151.213,151.222,1337499995.0
2006-11-22 04:30:00,151.227,151.244,151.2,151.244,1236200004.0
2006-11-22 04:45:00,151.238,151.258,151.229,151.25,1078300003.0
2006-11-22 05:00:00,151.25,151.29,151.232,151.232,1118199998.0
2006-11-22 05:15:00,151.242,151.283,151.242,151.283,896800003.0
2006-11-22 05:30:00,151.28,151.287,151.237,151.267,1010600012.0
2006-11-22 05:45:00,151.268,151.289,151.249,151.263,1565600003.0
2006-11-22 06:00:00,151.253,151.288,151.245,151.275,1253499996.0
2006-11-22 06:15:00,151.277,151.313,151.257,151.298,1260299999.0
2006-11-22 06:30:00,151.295,151.309,151.196,151.196,1247400002.0
2006-11-22 06:45:00,151.2,151.246,151.2,151.24,1624399999.0
2006-11-22 07:00:00,151.242,151.26,151.201,151.219,1430599993.0
2006-11-22 07:15:00,151.217,151.247,151.203,151.247,1183499996.0
2006-11-22 07:30:00,151.246,151.29,151.236,151.271,1358600001.0
2006-11-22 07:45:00,151.272,151.311,151.265,151.311,1038999998.0
2006-11-22 08:00:00,151.295,151.313,151.259,151.278,1083700003.0
2006-11-22 08:15:00,151.278,151.278,151.195,151.202,1485299996.0
2006-11-22 08:30:00,151.202,151.23,151.193,151.225,1319599999.0
2006-11-22 08:45:00,151.223,151.23,151.199,151.227,1327599997.0
2006-11-22 09:00:00,151.216,151.226,151.186,151.226,1554900002.0
2006-11-22 09:15:00,151.228,151.244,151.152,151.152,1343499996.0
2006-11-22 09:30:00,151.148,151.207,151.099,151.126,1448899995.0
2006-11-22 09:45:00,151.131,151.181,151.131,151.171,1544799999.0
2006-11-22 10:00:00,151.161,151.18,151.123,151.123,1152100000.0
2006-11-22 10:15:00,151.127,151.164,151.105,151.147,1738800001.0
2006-11-22 10:30:00,151.147,151.182,151.108,151.172,1334999992.0
2006-11-22 10:45:00,151.179,151.185,151.149,151.178,1220599997.0
2006-11-22 11:00:00,151.182,151.214,151.156,151.172,1378899998.0
2006-11-22 11:15:00,151.165,151.261,151.139,151.246,1358600001.0
2006-11-22 11:30:00,151.253,151.31,151.243,151.255,1692699997.0
2006-11-22 11:45:00,151.263,151.267,151.119,151.153,1524299998.0
2006-11-22 12:00:00,151.144,151.171,151.12,151.16,1369599989.0
2006-11-22 12:15:00,151.159,151.179,151.109,151.145,1234300004.0
2006-11-22 12:30:00,151.158,151.168,150.933,150.933,1386699986.0
2006-11-22 12:45:00,150.93,150.939,150.872,150.915,1198600000.0
2006-11-22 13:00:00,150.922,150.932,150.882,150.905,1501599998.0
2006-11-22 13:15:00,150.898,150.898,150.837,150.89,1144500004.0
2006-11-22 13:30:00,150.884,150.93,150.855,150.909,1189099996.0
2006-11-22 13:45:00,150.914,150.967,150.914,150.93,1203099992.0
2006-11-22 14:00:00,150.938,150.962,150.903,150.91,1297999996.0
2006-11-22 14:15:00,150.909,150.916,150.751,150.872,1201999993.0
2006-11-22 14:30:00,150.856,150.908,150.834,150.908,1370599994.0
2006-11-22 14:45:00,150.895,150.895,150.775,150.775,1411799996.0
2006-11-22 15:00:00,150.792,150.819,150.729,150.74,1708200005.0
2006-11-22 15:15:00,150.714,150.802,150.644,150.795,1556300009.0
2006-11-22 15:30:00,150.786,150.933,150.776,150.874,1528799998.0
2006-11-22 15:45:00,150.887,150.94,150.854,150.91,1346799996.0
2006-11-22 16:00:00,150.915,150.939,150.873,150.9,1343300004.0
2006-11-22 16:15:00,150.902,150.997,150.897,150.938,1426399997.0
2006-11-22 16:30:00,150.944,150.962,150.878,150.922,1258499998.0
2006-11-22 16:45:00,150.922,150.944,150.87,150.915,1623799995.0
2006-11-22 17:00:00,150.912,150.958,150.804,150.852,1523999996.0
2006-11-22 17:15:00,150.84,150.86,150.747,150.857,1407099995.0
2006-11-22 17:30:00,150.861,150.954,150.831,150.938,1384299998.0
2006-11-22 17:45:00,150.94,150.945,150.802,150.825,1366399992.0
2006-11-22 18:00:00,150.832,150.924,150.74,150.869,16460799983.0
2006-11-22 18:15:00,150.867,150.884,150.765,150.785,15513999972.0
2006-11-22 18:30:00,150.778,150.867,150.759,150.84,11619799956.0
2006-11-22 18:45:00,150.829,150.841,150.762,150.775,9177999977.0
2006-11-22 19:00:00,150.761,150.813,150.734,150.789,7015400006.0
2006-11-22 19:15:00,150.788,150.83,150.788,150.809,9350100007.0
2006-11-22 19:30:00,150.812,151.022,150.801,151.017,8800399982.0
2006-11-22 19:45:00,151.016,151.088,150.966,150.977,6469599996.0
2006-11-22 20:00:00,150.984,150.987,150.91,150.913,6957299992.0
2006-11-22 20:15:00,150.921,151.028,150.921,151.015,8014999990.0
2006-11-22 20:30:00,151.008,151.017,150.977,151.009,11408499968.0
2006-11-22 20:45:00,151.006,151.053,150.989,151.02,11144100005.0
2006-11-22 21:00:00,151.017,151.019,150.971,151.004,8407299991.0
2006-11-22 21:15:00,151.005,151.067,151.005,151.033,8304299985.0
2006-11-22 21:30:00,151.032,151.09,151.027,151.063,4395099982.0
2006-11-22 21:45:00,151.067,151.119,151.045,151.094,2582500011.0
2006-11-22 22:00:00,151.089,151.093,151.025,151.04,2537400001.0
2006-11-22 22:15:00,151.042,151.059,150.99,151.025,2551200007.0
2006-11-22 22:30:00,151.027,151.074,151.015,151.027,3370599988.0
2006-11-22 22:45:00,151.024,151.05,151.011,151.017,2553799997.0
2006-11-22 23:00:00,151.034,151.052,150.999,151.014,1459900002.0
2006-11-22 23:15:00,151.01,151.05,150.995,151.022,1294999998.0
2006-11-22 23:30:00,151.019,151.073,151.001,151.068,1414400001.0
2006-11-22 23:45:00,151.065,151.095,151.029,151.082,1280900003.0
2006-11-23 00:00:00,151.097,151.099,150.998,151.008,1298399997.0
2006-11-23 00:15:00,151.028,151.077,151.018,151.067,1254199993.0
2006-11-23 00:30:00,151.07,151.087,151.054,151.07,1492999996.0
2006-11-23 00:45:00,151.075,151.088,151.032,151.035,1371500002.0
2006-11-23 01:00:00,151.037,151.067,150.987,150.998,1218200003.0
2006-11-23 01:15:00,151.003,151.012,150.962,150.968,1236000001.0
2006-11-23 01:30:00,150.967,151.049,150.964,151.04,1395099997.0
2006-11-23 01:45:00,151.038,151.094,150.999,151.094,1267799995.0
2006-11-23 02:00:00,151.092,151.112,151.069,151.083,1361300000.0
2006-11-23 02:15:00,151.087,151.093,151.032,151.032,1238199998.0
2006-11-23 02:30:00,151.034,151.069,151.034,151.041,1424199989.0
2006-11-23 02:45:00,151.054,151.09,151.033,151.035,1413000002.0
2006-11-23 03:00:00,151.045,151.071,151.013,151.05,1176000000.0
2006-11-23 03:15:00,151.06,151.064,150.985,151.022,1352400000.0
2006-11-23 03:30:00,151.017,151.043,150.944,150.944,1405399999.0
2006-11-23 03:45:00,150.955,150.969,150.908,150.94,999399995.0
2006-11-23 04:00:00,150.938,150.951,150.864,150.868,1194599996.0
2006-11-23 04:15:00,150.863,150.875,150.813,150.865,1185099996.0
2006-11-23 04:30:00,150.87,150.901,150.85,150.856,1136699998.0
2006-11-23 04:45:00,150.866,150.89,150.86,150.88,1155999992.0
2006-11-23 05:00:00,150.88,150.885,150.846,150.85,1510699987.0
2006-11-23 05:15:00,150.853,150.869,150.84,150.856,1120700001.0
2006-11-23 05:30:00,150.85,150.895,150.849,150.87,1277799996.0
2006-11-23 05:45:00,150.864,150.895,150.847,150.874,1099800000.0
2006-11-23 06:00:00,150.87,150.875,150.843,150.854,1325900001.0
2006-11-23 06:15:00,150.868,150.879,150.846,150.87,1388499992.0
2006-11-23 06:30:00,150.872,150.89,150.845,150.87,1218200004.0
2006-11-23 06:45:00,150.879,150.889,150.855,150.87,1441400009.0
2006-11-23 07:00:00,150.878,150.885,150.853,150.867,1337500001.0
2006-11-23 07:15:00,150.857,150.875,150.817,150.854,1269399999.0
2006-11-23 07:30:00,150.848,150.858,150.833,150.84,1256599995.0
2006-11-23 07:45:00,150.835,150.856,150.809,150.825,1138300000.0
2006-11-23 08:00:00,150.822,150.839,150.74,150.754,1097400001.0
2006-11-23 08:15:00,150.746,150.752,150.714,150.747,1275299998.0
2006-11-23 08:30:00,150.75,150.775,150.72,150.769,1389400001.0
2006-11-23 08:45:00,150.772,150.772,150.695,150.711,1326699994.0
2006-11-23 09:00:00,150.7,150.794,150.692,150.769,1713600000.0
2006-11-23 09:15:00,150.767,150.879,150.755,150.845,1011300002.0
2006-11-23 09:30:00,150.852,150.93,150.841,150.843,1453999998.0
2006-11-23 09:45:00,150.851,150.879,150.822,150.835,1339499988.0
2006-11-23 10:00:00,150.831,150.897,150.817,150.857,1502499990.0
2006-11-23 10:15:00,150.853,150.91,150.853,150.877,1524900000.0
2006-11-23 10:30:00,150.877,150.877,150.744,150.751,1277399994.0
2006-11-23 10:45:00,150.757,150.759,150.718,150.74,1488400007.0
2006-11-23 11:00:00,150.733,150.987,150.733,150.979,1469700000.0
2006-11-23 11:15:00,150.962,150.992,150.91,150.92,1484299988.0
2006-11-23 11:30:00,150.927,150.983,150.883,150.891,1507299995.0
2006-11-23 11:45:00,150.888,150.911,150.762,150.773,1556199986.0
2006-11-23 12:00:00,150.758,150.816,150.725,150.816,1399400000.0
2006-11-23 12:15:00,150.827,150.937,150.805,150.806,1271699994.0
2006-11-23 12:30:00,150.803,150.823,150.723,150.725,1255199995.0
2006-11-23 12:45:00,150.73,150.789,150.69,150.738,1480899996.0
2006-11-23 13:00:00,150.743,150.763,150.669,150.716,1039099998.0
2006-11-23 13:15:00,150.71,150.751,150.69,150.691,1220899996.0
2006-11-23 13:30:00,150.688,150.688,150.573,150.669,1200399999.0
2006-11-23 13:45:00,150.661,150.75,150.655,150.706,1149200003.0
2006-11-23 14:00:00,150.715,150.715,150.617,150.643,1580499997.0
2006-11-23 14:15:00,150.634,150.775,150.624,150.725,1374899989.0
2006-11-23 14:30:00,150.72,150.727,150.649,150.677,1434400005.0
2006-11-23 14:45:00,150.668,150.682,150.616,150.625,1404399997.0
2006-11-23 15:00:00,150.629,150.659,150.567,150.59,1375899994.0
2006-11-23 15:15:00,150.575,150.66,150.575,150.639,1474999999.0
2006-11-23 15:30:00,150.634,150.644,150.589,150.607,1214700004.0
2006-11-23 15:45:00,150.611,150.621,150.557,150.61,1149300006.0
2006-11-23 16:00:00,150.615,150.623,150.549,150.579,1349000001.0
2006-11-23 16:15:00,150.582,150.588,150.482,150.49,1049600000.0
2006-11-23 16:30:00,150.5,150.546,150.488,150.546,1471099992.0
2006-11-23 16:45:00,150.558,150.571,150.501,150.529,1734800004.0
2006-11-23 17:00:00,150.534,150.589,150.533,150.567,1504100006.0
2006-11-23 17:15:00,150.556,150.579,150.426,150.434,1303699997.0
2006-11-23 17:30:00,150.444,150.525,150.444,150.48,1221800001.0
2006-11-23 17:45:00,150.484,150.504,150.4,150.407,1217199998.0
2006-11-23 18:00:00,150.393,150.49,150.371,150.388,18522999981.0
2006-11-23 18:15:00,150.387,150.433,150.334,150.415,15799599964.0
2006-11-23 18:30:00,150.411,150.421,150.35,150.393,11510399986.0
2006-11-23 18:45:00,150.392,150.507,150.378,150.507,9682799985.0
2006-11-23 19:00:00,150.501,150.501,150.417,150.469,7256999991.0
2006-11-23 19:15:00,150.475,150.496,150.406,150.433,8555399990.0
2006-11-23 19:30:00,150.434,150.444,150.381,150.391,8661099980.0
2006-11-23 19:45:00,150.388,150.435,150.372,150.413,5782899981.0
2006-11-23 20:00:00,150.417,150.422,150.356,150.407,6986099982.0
2006-11-23 20:15:00,150.411,150.411,150.357,150.379,7899499994.0
2006-11-23 20:30:00,150.367,150.395,150.333,150.382,10662099986.0
2006-11-23 20:45:00,150.388,150.458,150.345,150.401,11335600007.0
2006-11-23 21:00:00,150.403,150.451,150.344,150.367,8965099988.0
2006-11-23 21:15:00,150.368,150.481,150.34,150.429,8670299975.0
2006-11-23 21:30:00,150.422,150.456,150.398,150.428,4009199999.0
2006-11-23 21:45:00,150.429,150.463,150.396,150.419,2535900000.0
2006-11-23 22:00:00,150.402,150.44,150.359,150.408,2794999981.0
2006-11-23 22:15:00,150.409,150.448,150.394,150.417,2750400003.0
2006-11-23 22:30:00,150.416,150.487,150.41,150.439,3482500000.0
2006-11-23 22:45:00,150.446,150.467,150.407,150.415,2825399984.0
2006-11-23 23:00:00,150.438,150.475,150.429,150.438,1172500002.0
2006-11-23 23:15:00,150.442,150.488,150.435,150.47,1248799999.0
2006-11-23 23:30:00,150.472,150.497,150.433,150.495,1535599995.0
2006-11-23 23:45:00,150.473,150.531,150.473,150.513,1242799999.0
2006-11-24 00:00:00,150.495,150.604,150.489,150.564,1181200001.0
2006-11-24 00:15:00,150.561,150.631,150.538,150.625,1288599996.0
2006-11-24 00:30:00,150.615,150.626,150.585,150.613,1384099999.0
2006-11-24 00:45:00,150.612,150.623,150.566,150.61,1324399990.0
2006-11-24 01:00:00,150.613,150.628,150.564,150.578,1418999992.0
2006-11-24 01:15:00,150.573,150.573,150.522,150.547,1300800000.0
2006-11-24 01:30:00,150.548,150.555,150.471,150.55,1387400007.0
2006-11-24 01:45:00,150.552,150.587,150.54,150.57,1353300003.0
2006-11-24 02:00:00,150.572,150.61,150.548,150.602,1431700000.0
2006-11-24 02:15:00,150.613,150.675,150.607,150.67,1419699992.0
2006-11-24 02:30:00,150.664,150.732,150.656,150.722,1440300003.0
2006-11-24 02:45:00,150.734,150.756,150.71,150.721,1241699995.0
2006-11-24 03:00:00,150.729,150.807,150.721,150.791,1141999995.0
2006-11-24 03:15:00,150.804,150.825,150.757,150.772,1398999989.0
2006-11-24 03:30:00,150.773,150.809,150.772,150.793,1094799995.0
2006-11-24 03:45:00,150.8,150.865,150.793,150.825,1002699997.0
2006-11-24 04:00:00,150.821,150.83,150.758,150.758,1025799996.0
2006-11-24 04:15:00,150.748,150.794,150.742,150.78,1439100004.0
2006-11-24 04:30:00,150.787,150.788,150.736,150.755,1159699996.0
2006-11-24 04:45:00,150.749,150.749,150.7,150.7,1038200004.0
2006-11-24 05:00:00,150.691,150.722,150.661,150.71,1326399997.0
2006-11-24 05:15:00,150.715,150.721,150.655,150.694,1012900005.0
2006-11-24 05:30:00,150.679,150.688,150.655,150.663,983199995.0
2006-11-24 05:45:00,150.66,150.69,150.606,150.618,1310999995.0
2006-11-24 06:00:00,150.615,150.701,150.593,150.694,1634599991.0
2006-11-24 06:15:00,150.698,150.73,150.681,150.723,1212900004.0
2006-11-24 06:30:00,150.722,150.778,150.707,150.755,1211099995.0
2006-11-24 06:45:00,150.758,150.774,150.727,150.73,1365900001.0
2006-11-24 07:00:00,150.733,150.781,150.723,150.778,1463800006.0
2006-11-24 07:15:00,150.774,150.798,150.76,150.77,1086799991.0
2006-11-24 07:30:00,150.764,150.773,150.745,150.769,1304200007.0
2006-11-24 07:45:00,150.762,150.796,150.746,150.775,1262000001.0
2006-11-24 08:00:00,150.769,150.796,150.75,150.788,1446099997.0
2006-11-24 08:15:00,150.79,150.806,150.774,150.805,1219699992.0
2006-11-24 08:30:00,150.806,150.806,150.754,150.776,1447699990.0
2006-11-24 08:45:00,150.78,150.82,150.762,150.783,1492400008.0
2006-11-24 09:00:00,150.782,150.791,150.685,150.727,1345299998.0
2006-11-24 09:15:00,150.728,150.79,150.713,150.759,1379000003.0
2006-11-24 09:30:00,150.763,150.797,150.736,150.762,1486400001.0
2006-11-24 09:45:00,150.766,150.888,150.756,150.873,1385500001.0
2006-11-24 10:00:00,150.859,150.859,150.786,150.797,1264099997.0
2006-11-24 10:15:00,150.803,150.835,150.599,150.776,1851500009.0
2006-11-24 10:30:00,150.797,151.349,150.797,151.32,1600199992.0
2006-11-24 10:45:00,151.347,151.442,151.273,151.442,1573899999.0
2006-11-24 11:00:00,151.46,151.46,151.305,151.39,1360100005.0
2006-11-24 11:15:00,151.384,151.459,151.375,151.415,1454800000.0
2006-11-24 11:30:00,151.417,151.424,151.342,151.375,1668100000.0
2006-11-24 11:45:00,151.383,151.431,151.372,151.386,1229900001.0
2006-11-24 12:00:00,151.382,151.466,151.382,151.45,1473799998.0
2006-11-24 12:15:00,151.455,151.543,151.441,151.481,1590099993.0
2006-11-24 12:30:00,151.477,151.585,151.43,151.468,1586300004.0
2006-11-24 12:45:00,151.471,151.559,151.411,151.437,1704000004.0
2006-11-24 13:00:00,151.44,151.509,151.349,151.503,1082700001.0
2006-11-24 13:15:00,151.51,151.518,151.35,151.442,1603000002.0
2006-11-24 13:30:00,151.435,151.505,151.227,151.248,1212999996.0
2006-11-24 13:45:00,151.251,151.423,151.241,151.422,1261599994.0
2006-11-24 14:00:00,151.446,151.503,151.321,151.337,1311199995.0
2006-11-24 14:15:00,151.326,151.399,151.303,151.319,1224999998.0
2006-11-24 14:30:00,151.326,151.367,151.246,151.328,1610599999.0
2006-11-24 14:45:00,151.34,151.412,151.34,151.362,1372700000.0
2006-11-24 15:00:00,151.375,151.388,151.308,151.348,1646900004.0
2006-11-24 15:15:00,151.35,151.358,151.299,151.345,1281500002.0
2006-11-24 15:30:00,151.338,151.366,151.3,151.325,1530699991.0
2006-11-24 15:45:00,151.328,151.382,151.316,151.334,1408300002.0
2006-11-24 16:00:00,151.335,151.335,151.256,151.262,1346100003.0
2006-11-24 16:15:00,151.265,151.359,151.262,151.359,1372699998.0
2006-11-24 16:30:00,151.366,151.376,151.295,151.36,1335999997.0
2006-11-24 16:45:00,151.367,151.404,151.349,151.398,1297300003.0
2006-11-24 17:00:00,151.395,151.527,151.358,151.522,1338499995.0
2006-11-24 17:15:00,151.511,151.562,151.415,151.439,1460099992.0
2006-11-24 17:30:00,151.442,151.588,151.434,151.576,1371700011.0
2006-11-24 17:45:00,151.589,151.713,151.575,151.67,1304899996.0
2006-11-24 18:00:00,151.663,151.663,151.528,151.553,17885699991.0
2006-11-24 18:15:00,151.555,151.556,151.511,151.554,15315499982.0
2006-11-24 18:30:00,151.55,151.68,151.537,151.573,11526499968.0
2006-11-24 18:45:00,151.576,151.645,151.56,151.623,9331099969.0
2006-11-24 19:00:00,151.614,151.691,151.612,151.66,7285600014.0
2006-11-24 19:15:00,151.656,151.692,151.65,151.657,8299399987.0
2006-11-24 19:30:00,151.663,151.7,151.636,151.636,8348500003.0
2006-11-24 19:45:00,151.642,151.696,151.622,151.648,6670100007.0
2006-11-24 20:00:00,151.647,151.666,151.568,151.597,7381200002.0
2006-11-24 20:15:00,151.596,151.648,151.566,151.64,7545999984.0
2006-11-24 20:30:00,151.631,151.668,151.591,151.628,11793899996.0
2006-11-24 20:45:00,151.623,151.635,151.582,151.592,10593099995.0
2006-11-24 21:00:00,151.59,151.625,151.585,151.617,8488799982.0
2006-11-24 21:15:00,151.62,151.697,151.611,151.692,8327599985.0
2006-11-24 21:30:00,151.69,151.705,151.618,151.657,4347699991.0
2006-11-24 21:45:00,151.665,151.674,151.629,151.65,2789499995.0
2006-11-24 22:00:00,151.647,151.665,151.615,151.643,3005799987.0
2006-11-24 22:15:00,151.647,151.671,151.597,151.655,2927399999.0
2006-11-24 22:30:00,151.669,151.679,151.604,151.604,3268799995.0
2006-11-24 22:45:00,151.605,151.648,151.584,151.625,2672999984.0
2006-11-24 23:00:00,151.633,151.715,151.582,151.709,1135399999.0
2006-11-24 23:15:00,151.713,151.718,151.621,151.702,1231199998.0
2006-11-24 23:30:00,151.707,151.735,151.662,151.733,1101599993.0
2006-11-24 23:45:00,151.728,151.744,151.672,151.737,1402699998.0
2006-11-27 00:00:00,152.07,152.115,151.699,152.009,1773399999.0
2006-11-27 00:15:00,152.012,152.032,151.897,151.897,1482400003.0
2006-11-27 00:30:00,151.883,151.919,151.848,151.883,1433399992.0
2006-11-27 00:45:00,151.902,151.903,151.843,151.867,1497000001.0
2006-11-27 01:00:00,151.853,151.88,151.823,151.836,1337899996.0
2006-11-27 01:15:00,151.852,151.879,151.84,151.871,1404699996.0
2006-11-27 01:30:00,151.871,151.891,151.857,151.879,1280099996.0
2006-11-27 01:45:00,151.887,151.995,151.866,151.952,1325199989.0
2006-11-27 02:00:00,151.947,151.965,151.901,151.913,1081199999.0
2006-11-27 02:15:00,151.914,151.934,151.846,151.881,1343799995.0
2006-11-27 02:30:00,151.883,151.929,151.863,151.904,1185199991.0
2006-11-27 02:45:00,151.908,151.915,151.872,151.904,1487199998.0
2006-11-27 03:00:00,151.913,151.977,151.877,151.977,1247900005.0
2006-11-27 03:15:00,151.973,151.991,151.919,151.936,1675099998.0
2006-11-27 03:30:00,151.929,152.017,151.928,151.997,1268900002.0
2006-11-27 03:45:00,151.998,152.067,151.991,152.067,1087399999.0
2006-11-27 04:00:00,152.068,152.07,152.017,152.033,1302299999.0
2006-11-27 04:15:00,152.031,152.037,151.985,151.997,1248900003.0
2006-11-27 04:30:00,152.005,152.015,151.969,151.978,1208500010.0
2006-11-27 04:45:00,151.977,152.011,151.92,151.927,1372699992.0
2006-11-27 05:00:00,151.923,151.939,151.885,151.902,1288899994.0
2006-11-27 05:15:00,151.905,151.913,151.86,151.885,1121999998.0
2006-11-27 05:30:00,151.88,151.905,151.869,151.882,1109300007.0
2006-11-27 05:45:00,151.88,151.921,151.875,151.915,1310900000.0
2006-11-27 06:00:00,151.911,151.985,151.905,151.985,1145999998.0
2006-11-27 06:15:00,151.988,152.033,151.968,152.005,1363900000.0
2006-11-27 06:30:00,152.003,152.052,151.993,152.04,1182499997.0
2006-11-27 06:45:00,152.044,152.174,152.044,152.15,1365800003.0
2006-11-27 07:00:00,152.152,152.169,152.112,152.133,1165200002.0
2006-11-27 07:15:00,152.128,152.226,152.116,152.226,1204099996.0
2006-11-27 07:30:00,152.223,152.419,152.21,152.329,1666599996.0
2006-11-27 07:45:00,152.337,152.439,152.308,152.361,1126999995.0
2006-11-27 08:00:00,152.36,152.375,152.241,152.328,1255400003.0
2006-11-27 08:15:00,152.328,152.356,152.262,152.27,1532000002.0
2006-11-27 08:30:00,152.27,152.32,152.19,152.32,1310799999.0
2006-11-27 08:45:00,152.313,152.428,152.305,152.425,1210400000.0
2006-11-27 09:00:00,152.419,152.475,152.367,152.367,1397600000.0
2006-11-27 09:15:00,152.351,152.381,152.282,152.346,1311799998.0
2006-11-27 09:30:00,152.348,152.407,152.329,152.329,1341299998.0
2006-11-27 09:45:00,152.325,152.438,152.3,152.313,1412899999.0
2006-11-27 10:00:00,152.31,152.391,152.249,152.258,1385899997.0
2006-11-27 10:15:00,152.264,152.288,152.102,152.114,1722699993.0
2006-11-27 10:30:00,152.12,152.253,152.117,152.248,1481199993.0
2006-11-27 10:45:00,152.25,152.436,152.246,152.36,1535400002.0
2006-11-27 11:00:00,152.361,152.43,152.343,152.365,1421799987.0
2006-11-27 11:15:00,152.355,152.435,152.342,152.345,1337600002.0
2006-11-27 11:30:00,152.335,152.428,152.305,152.362,1491300001.0
2006-11-27 11:45:00,152.364,152.4,152.25,152.313,1493599995.0
2006-11-27 12:00:00,152.313,152.321,152.215,152.247,1649599995.0
2006-11-27 12:15:00,152.244,152.299,152.22,152.265,1178600001.0
2006-11-27 12:30:00,152.27,152.372,152.245,152.368,1255399988.0
2006-11-27 12:45:00,152.377,152.377,152.285,152.329,1410999997.0
2006-11-27 13:00:00,152.345,152.375,152.32,152.357,1694099995.0
2006-11-27 13:15:00,152.36,152.375,152.213,152.219,1293199997.0
2006-11-27 13:30:00,152.216,152.257,152.196,152.199,1141399997.0
2006-11-27 13:45:00,152.196,152.22,152.18,152.19,1187699996.0
2006-11-27 14:00:00,152.192,152.24,152.141,152.16,1481300005.0
2006-11-27 14:15:00,152.158,152.226,152.144,152.21,1190699986.0
2006-11-27 14:30:00,152.205,152.29,152.205,152.277,1358499995.0
2006-11-27 14:45:00,152.275,152.308,152.244,152.281,1364799999.0
2006-11-27 15:00:00,152.285,152.285,152.212,152.228,1462999999.0
2006-11-27 15:15:00,152.21,152.285,152.184,152.285,1456499993.0
2006-11-27 15:30:00,152.296,152.299,152.247,152.255,1374599992.0
2006-11-27 15:45:00,152.256,152.346,152.242,152.327,1303899989.0
2006-11-27 16:00:00,152.314,152.35,152.3,152.318,1703600002.0
2006-11-27 16:15:00,152.332,152.394,152.316,152.368,1241199998.0
2006-11-27 16:30:00,152.375,152.378,152.312,152.351,1633800009.0
2006-11-27 16:45:00,152.362,152.38,152.258,152.267,1464999993.0
2006-11-27 17:00:00,152.273,152.318,152.251,152.318,1314900002.0
2006-11-27 17:15:00,152.321,152.385,152.302,152.343,1435999996.0
2006-11-27 17:30:00,152.343,152.349,152.29,152.331,1164700002.0
2006-11-27 17:45:00,152.331,152.37,152.311,152.339,1313400003.0
2006-11-27 18:00:00,152.343,152.343,152.291,152.31,19012499991.0
2006-11-27 18:15:00,152.312,152.379,152.277,152.376,15605899973.0
2006-11-27 18:30:00,152.378,152.382,152.299,152.344,11811099973.0
2006-11-27 18:45:00,152.34,152.367,152.321,152.332,8951899983.0
2006-11-27 19:00:00,152.333,152.404,152.315,152.39,6889299992.0
2006-11-27 19:15:00,152.386,152.434,152.362,152.377,8957799981.0
2006-11-27 19:30:00,152.377,152.411,152.369,152.38,8231900011.0
2006-11-27 19:45:00,152.378,152.386,152.334,152.36,5954199983.0
2006-11-27 20:00:00,152.367,152.381,152.33,152.365,6799499985.0
2006-11-27 20:15:00,152.372,152.376,152.335,152.368,7548799983.0
2006-11-27 20:30:00,152.368,152.427,152.329,152.368,10706099974.0
2006-11-27 20:45:00,152.371,152.396,152.33,152.376,11025999975.0
2006-11-27 21:00:00,152.378,152.417,152.367,152.367,8380099987.0
2006-11-27 21:15:00,152.36,152.39,152.335,152.353,7964999985.0
2006-11-27 21:30:00,152.345,152.412,152.345,152.406,4559099989.0
2006-11-27 21:45:00,152.409,152.431,152.35,152.37,2518099993.0
2006-11-27 22:00:00,152.367,152.377,152.333,152.368,2801400008.0
2006-11-27 22:15:00,152.37,152.388,152.357,152.382,2635199986.0
2006-11-27 22:30:00,152.384,152.426,152.379,152.382,3374099988.0
2006-11-27 22:45:00,152.382,152.434,152.375,152.415,2395799993.0
2006-11-27 23:00:00,152.432,152.448,152.397,152.422,1295599995.0
2006-11-27 23:15:00,152.422,152.456,152.415,152.436,1180699993.0
2006-11-27 23:30:00,152.438,152.465,152.43,152.451,1002299999.0
2006-11-27 23:45:00,152.45,152.458,152.418,152.445,1162499995.0
2006-11-28 00:00:00,152.416,152.448,152.409,152.42,963700002.0
2006-11-28 00:15:00,152.429,152.469,152.425,152.454,1242499997.0
2006-11-28 00:30:00,152.46,152.522,152.442,152.466,1270300001.0
2006-11-28 00:45:00,152.477,152.495,152.454,152.482,1314700011.0
2006-11-28 01:00:00,152.485,152.509,152.473,152.482,1368200003.0
2006-11-28 01:15:00,152.498,152.503,152.439,152.478,1401899992.0
2006-11-28 01:30:00,152.474,152.49,152.412,152.438,1707199993.0
2006-11-28 01:45:00,152.438,152.469,152.391,152.469,1398199994.0
2006-11-28 02:00:00,152.463,152.488,152.444,152.454,1190499994.0
2006-11-28 02:15:00,152.461,152.472,152.396,152.4,1345799998.0
2006-11-28 02:30:00,152.398,152.419,152.38,152.38,1044299997.0
2006-11-28 02:45:00,152.387,152.407,152.332,152.402,1507899999.0
2006-11-28 03:00:00,152.409,152.409,152.349,152.394,1013699995.0
2006-11-28 03:15:00,152.387,152.408,152.369,152.4,1622299997.0
2006-11-28 03:30:00,152.394,152.439,152.391,152.433,1314199995.0
2006-11-28 03:45:00,152.43,152.453,152.423,152.423,934299994.0
2006-11-28 04:00:00,152.42,152.43,152.399,152.404,1053900001.0
2006-11-28 04:15:00,152.398,152.404,152.32,152.349,1281299997.0
2006-11-28 04:30:00,152.355,152.373,152.317,152.368,969399995.0
2006-11-28 04:45:00,152.363,152.375,152.356,152.36,885699999.0
2006-11-28 05:00:00,152.359,152.375,152.338,152.36,1118600000.0
2006-11-28 05:15:00,152.369,152.387,152.327,152.385,984499992.0
2006-11-28 05:30:00,152.378,152.42,152.357,152.41,1235599997.0
2006-11-28 05:45:00,152.408,152.42,152.394,152.41,1437200006.0
2006-11-28 06:00:00,152.403,152.426,152.394,152.411,1201000004.0
2006-11-28 06:15:00,152.418,152.429,152.395,152.422,1291599997.0
2006-11-28 06:30:00,152.42,152.42,152.393,152.406,1124999995.0
2006-11-28 06:45:00,152.406,152.416,152.353,152.38,1230999997.0
2006-11-28 07:00:00,152.385,152.463,152.375,152.419,1235399996.0
2006-11-28 07:15:00,152.409,152.447,152.409,152.423,1120299997.0
2006-11-28 07:30:00,152.42,152.428,152.38,152.428,1412000000.0
2006-11-28 07:45:00,152.422,152.431,152.37,152.377,1284799998.0
2006-11-28 08:00:00,152.368,152.382,152.32,152.35,1211699991.0
2006-11-28 08:15:00,152.346,152.388,152.329,152.384,1412799993.0
2006-11-28 08:30:00,152.392,152.435,152.364,152.42,1451300006.0
2006-11-28 08:45:00,152.427,152.492,152.392,152.443,1346500002.0
2006-11-28 09:00:00,152.439,152.487,152.412,152.443,1283900000.0
2006-11-28 09:15:00,152.452,152.552,152.447,152.552,1274600007.0
2006-11-28 09:30:00,152.543,152.551,152.471,152.531,1547900001.0
2006-11-28 09:45:00,152.539,152.613,152.492,152.552,1406600001.0
2006-11-28 10:00:00,152.546,152.618,152.531,152.56,1200200004.0
2006-11-28 10:15:00,152.551,152.709,152.551,152.705,1477200000.0
2006-11-28 10:30:00,152.709,152.807,152.702,152.737,1367999989.0
2006-11-28 10:45:00,152.747,152.765,152.708,152.758,1511399999.0
2006-11-28 11:00:00,152.754,152.759,152.721,152.75,1575699991.0
2006-11-28 11:15:00,152.749,152.799,152.749,152.767,1313999998.0
2006-11-28 11:30:00,152.76,152.851,152.74,152.846,1484300001.0
2006-11-28 11:45:00,152.845,152.875,152.816,152.853,1481299997.0
2006-11-28 12:00:00,152.853,152.933,152.832,152.893,1554999997.0
2006-11-28 12:15:00,152.894,152.934,152.84,152.845,1119899998.0
2006-11-28 12:30:00,152.851,152.935,152.851,152.917,1473999993.0
2006-11-28 12:45:00,152.921,152.931,152.874,152.901,1419799994.0
2006-11-28 13:00:00,152.883,152.934,152.835,152.915,1382099999.0
2006-11-28 13:15:00,152.911,152.948,152.858,152.862,1383399994.0
2006-11-28 13:30:00,152.857,152.868,152.751,152.778,1420499991.0
2006-11-28 13:45:00,152.792,152.87,152.784,152.814,866699998.0
2006-11-28 14:00:00,152.825,152.887,152.8,152.884,1430699995.0
2006-11-28 14:15:00,152.883,152.9,152.842,152.872,1171100000.0
2006-11-28 14:30:00,152.882,152.914,152.827,152.914,1372899994.0
2006-11-28 14:45:00,152.914,152.964,152.882,152.882,1199999993.0
2006-11-28 15:00:00,152.899,152.996,152.894,152.962,1300399992.0
2006-11-28 15:15:00,152.957,152.996,152.886,152.901,1171099993.0
2006-11-28 15:30:00,152.912,152.953,152.857,152.858,1712700003.0
2006-11-28 15:45:00,152.86,152.909,152.856,152.877,1290800000.0
2006-11-28 16:00:00,152.884,152.895,152.81,152.81,1549100007.0
2006-11-28 16:15:00,152.805,152.813,152.751,152.793,1273800001.0
2006-11-28 16:30:00,152.8,152.893,152.79,152.86,1336399994.0
2006-11-28 16:45:00,152.86,152.876,152.812,152.855,1275399998.0
2006-11-28 17:00:00,152.862,152.864,152.758,152.805,1537899993.0
2006-11-28 17:15:00,152.8,152.888,152.8,152.838,1255299996.0
2006-11-28 17:30:00,152.837,152.847,152.775,152.787,1382099998.0
2006-11-28 17:45:00,152.787,152.835,152.758,152.835,1200099998.0
2006-11-28 18:00:00,152.842,152.86,152.78,152.822,16316899960.0
2006-11-28 18:15:00,152.822,152.856,152.804,152.847,15989100010.0
2006-11-28 18:30:00,152.848,152.885,152.836,152.877,11648799973.0
2006-11-28 18:45:00,152.87,152.885,152.83,152.867,9427899976.0
2006-11-28 19:00:00,152.862,152.878,152.843,152.85,7651299973.0
2006-11-28 19:15:00,152.845,152.871,152.834,152.847,8980600019.0
2006-11-28 19:30:00,152.847,152.866,152.804,152.858,8894099985.0
2006-11-28 19:45:00,152.858,152.865,152.833,152.856,6290300017.0
2006-11-28 20:00:00,152.862,152.886,152.835,152.877,7281400002.0
2006-11-28 20:15:00,152.882,153.015,152.856,152.918,7968499979.0
2006-11-28 20:30:00,152.923,153.025,152.917,152.971,10864799979.0
2006-11-28 20:45:00,152.973,153.002,152.919,152.96,11309499979.0
2006-11-28 21:00:00,152.961,152.986,152.942,152.975,8581499992.0
2006-11-28 21:15:00,152.969,152.97,152.862,152.897,8672799961.0
2006-11-28 21:30:00,152.899,153.018,152.899,152.998,4153400004.0
2006-11-28 21:45:00,153.005,153.201,152.969,153.134,2523000003.0
2006-11-28 22:00:00,153.129,153.145,153.093,153.135,2779399989.0
2006-11-28 22:15:00,153.128,153.133,153.092,153.107,2907399997.0
2006-11-28 22:30:00,153.102,153.246,153.102,153.207,3324299989.0
2006-11-28 22:45:00,153.215,153.25,153.179,153.187,2531900002.0
2006-11-28 23:00:00,153.203,153.267,153.183,153.242,1316599998.0
2006-11-28 23:15:00,153.242,153.283,153.222,153.272,1208699997.0
2006-11-28 23:30:00,153.272,153.294,153.242,153.253,935699994.0
2006-11-28 23:45:00,153.237,153.325,153.223,153.306,1138699999.0
2006-11-29 00:00:00,153.298,153.364,153.288,153.325,1440600000.0
2006-11-29 00:15:00,153.326,153.342,153.276,153.309,1381699997.0
2006-11-29 00:30:00,153.309,153.353,153.288,153.327,1173000005.0
2006-11-29 00:45:00,153.329,153.342,153.286,153.327,1164700001.0
2006-11-29 01:00:00,153.33,153.369,153.31,153.35,1814700002.0
2006-11-29 01:15:00,153.355,153.403,153.347,153.39,1751299981.0
2006-11-29 01:30:00,153.39,153.404,153.342,153.35,1431799994.0
2006-11-29 01:45:00,153.361,153.375,153.168,153.21,1414999996.0
2006-11-29 02:00:00,153.211,153.213,152.951,152.969,1723499997.0
2006-11-29 02:15:00,152.976,152.976,152.908,152.95,1448400001.0
2006-11-29 02:30:00,152.936,152.936,152.857,152.888,1412299998.0
2006-11-29 02:45:00,152.893,152.911,152.836,152.842,1185499997.0
2006-11-29 03:00:00,152.837,152.837,152.708,152.708,1045799999.0
2006-11-29 03:15:00,152.684,152.692,152.619,152.646,1364900000.0
2006-11-29 03:30:00,152.642,152.647,152.541,152.643,1321899996.0
2006-11-29 03:45:00,152.645,152.682,152.625,152.65,1367899995.0
2006-11-29 04:00:00,152.657,152.658,152.581,152.615,1310899997.0
2006-11-29 04:15:00,152.61,152.627,152.582,152.608,1394600000.0
2006-11-29 04:30:00,152.618,152.618,152.53,152.547,1212499999.0
2006-11-29 04:45:00,152.553,152.569,152.524,152.539,1412699998.0
2006-11-29 05:00:00,152.545,152.612,152.53,152.603,1067699999.0
2006-11-29 05:15:00,152.6,152.653,152.6,152.65,1179600004.0
2006-11-29 05:30:00,152.65,152.698,152.605,152.697,1224099998.0
2006-11-29 05:45:00,152.7,152.72,152.664,152.7,1190000003.0
2006-11-29 06:00:00,152.694,152.756,152.694,152.745,1388499995.0
2006-11-29 06:15:00,152.755,152.788,152.743,152.763,1149300003.0
2006-11-29 06:30:00,152.76,152.764,152.684,152.692,1018999994.0
2006-11-29 06:45:00,152.699,152.731,152.667,152.678,1452099996.0
2006-11-29 07:00:00,152.684,152.752,152.668,152.75,1329699997.0
2006-11-29 07:15:00,152.744,152.775,152.694,152.707,1328099993.0
2006-11-29 07:30:00,152.69,152.709,152.649,152.702,1272500003.0
2006-11-29 07:45:00,152.695,152.713,152.682,152.699,1031199994.0
2006-11-29 08:00:00,152.688,152.752,152.681,152.742,1345499999.0
2006-11-29 08:15:00,152.742,152.778,152.703,152.744,1365100005.0
2006-11-29 08:30:00,152.735,152.781,152.724,152.744,1746099999.0
2006-11-29 08:45:00,152.742,152.846,152.691,152.838,1611299994.0
2006-11-29 09:00:00,152.833,152.918,152.793,152.832,1368999999.0
2006-11-29 09:15:00,152.832,152.851,152.803,152.842,1158099994.0
2006-11-29 09:30:00,152.842,152.861,152.786,152.786,1219100005.0
2006-11-29 09:45:00,152.781,152.805,152.709,152.745,1299499998.0
2006-11-29 10:00:00,152.744,152.864,152.733,152.836,1158699993.0
2006-11-29 10:15:00,152.832,153.002,152.821,152.97,1307799995.0
2006-11-29 10:30:00,152.967,152.97,152.912,152.913,1707899999.0
2006-11-29 10:45:00,152.92,152.966,152.896,152.958,1247999999.0
2006-11-29 11:00:00,152.972,152.976,152.856,152.867,1345599999.0
2006-11-29 11:15:00,152.874,153.049,152.868,153.025,1629700001.0
2006-11-29 11:30:00,153.022,153.096,152.989,153.007,1383899994.0
2006-11-29 11:45:00,153.011,153.039,152.944,152.962,1658700003.0
2006-11-29 12:00:00,152.948,153.022,152.924,152.978,1706600009.0
2006-11-29 12:15:00,152.985,153.02,152.967,152.985,1447099999.0
2006-11-29 12:30:00,152.986,152.999,152.948,152.948,1170399995.0
2006-11-29 12:45:00,152.946,152.946,152.819,152.875,1580800006.0
2006-11-29 13:00:00,152.877,152.907,152.847,152.875,1337699997.0
2006-11-29 13:15:00,152.866,152.921,152.837,152.903,1413299993.0
2006-11-29 13:30:00,152.905,152.921,152.855,152.861,1235200011.0
2006-11-29 13:45:00,152.857,152.862,152.79,152.834,1339899995.0
2006-11-29 14:00:00,152.845,153.028,152.83,152.969,1432300001.0
2006-11-29 14:15:00,152.975,153.144,152.914,153.132,1050799995.0
2006-11-29 14:30:00,153.116,153.131,153.077,153.093,1338599998.0
2006-11-29 14:45:00,153.085,153.113,153.023,153.064,1397500000.0
2006-11-29 15:00:00,153.08,153.099,152.989,152.993,1562600004.0
2006-11-29 15:15:00,152.98,153.052,152.98,153.02,1461699997.0
2006-11-29 15:30:00,152.985,153.068,152.886,152.892,1744700002.0
2006-11-29 15:45:00,152.886,152.904,152.789,152.808,1281499991.0
2006-11-29 16:00:00,152.822,152.83,152.75,152.777,1486200007.0
2006-11-29 16:15:00,152.761,152.789,152.713,152.762,1318700000.0
2006-11-29 16:30:00,152.755,152.762,152.648,152.68,1548399998.0
2006-11-29 16:45:00,152.691,152.759,152.681,152.681,1249399998.0
2006-11-29 17:00:00,152.69,152.722,152.633,152.675,1466999999.0
2006-11-29 17:15:00,152.672,152.724,152.654,152.72,1458499993.0
2006-11-29 17:30:00,152.724,152.77,152.724,152.742,1234799998.0
2006-11-29 17:45:00,152.731,152.779,152.707,152.75,1461299997.0
2006-11-29 18:00:00,152.759,152.837,152.743,152.805,17853599994.0
2006-11-29 18:15:00,152.809,152.855,152.779,152.852,15759299993.0
2006-11-29 18:30:00,152.843,152.858,152.823,152.846,11974099963.0
2006-11-29 18:45:00,152.841,152.857,152.814,152.83,9372499987.0
2006-11-29 19:00:00,152.825,152.843,152.813,152.831,7495199979.0
2006-11-29 19:15:00,152.83,152.88,152.81,152.87,6502500003.0
2006-11-29 19:30:00,152.86,152.896,152.814,152.87,6279400003.0
2006-11-29 19:45:00,152.863,152.914,152.817,152.883,5922499995.0
2006-11-29 20:00:00,152.882,152.89,152.855,152.876,7063299999.0
2006-11-29 20:15:00,152.882,152.913,152.821,152.874,7779999990.0
2006-11-29 20:30:00,152.887,152.923,152.862,152.917,10924800019.0
2006-11-29 20:45:00,152.922,152.939,152.895,152.933,11248300018.0
2006-11-29 21:00:00,152.93,152.956,152.893,152.945,8789500004.0
2006-11-29 21:15:00,152.949,152.991,152.924,152.981,8563600007.0
2006-11-29 21:30:00,152.985,153.055,152.985,153.021,4213899990.0
2006-11-29 21:45:00,153.025,153.044,152.943,153.023,2626300006.0
2006-11-29 22:00:00,153.011,153.057,152.907,152.987,2509799987.0
2006-11-29 22:15:00,152.991,153.02,152.977,153.015,2617499998.0
2006-11-29 22:30:00,153.007,153.03,152.978,153.013,3510899994.0
2006-11-29 22:45:00,153.009,153.029,152.962,152.973,2384099989.0
2006-11-29 23:00:00,153.028,153.038,152.997,153.025,1011499995.0
2006-11-29 23:15:00,153.035,153.048,152.995,153.021,1169099998.0
2006-11-29 23:30:00,153.025,153.07,152.979,153.05,1477300000.0
2006-11-29 23:45:00,153.055,153.1,153.038,153.1,1072500008.0
2006-11-30 00:00:00,153.066,153.066,152.984,153.022,1269599998.0
2006-11-30 00:15:00,153.03,153.052,153.006,153.03,1368399998.0
2006-11-30 00:30:00,153.023,153.107,152.994,153.089,1405700008.0
2006-11-30 00:45:00,153.088,153.112,153.052,153.052,1165899994.0
2006-11-30 01:00:00,153.045,153.07,153.015,153.023,1353500003.0
2006-11-30 01:15:00,153.038,153.047,152.984,153.023,1338899991.0
2006-11-30 01:30:00,153.017,153.069,153.012,153.038,1746300002.0
2006-11-30 01:45:00,153.045,153.066,153.025,153.041,1401699993.0
2006-11-30 02:00:00,153.036,153.108,153.034,153.102,1366400006.0
2006-11-30 02:15:00,153.112,153.113,153.038,153.068,1450799996.0
2006-11-30 02:30:00,153.062,153.082,153.041,153.05,1110499997.0
2006-11-30 02:45:00,153.055,153.073,153.015,153.043,1201000000.0
2006-11-30 03:00:00,153.037,153.083,152.996,153.083,1476100005.0
2006-11-30 03:15:00,153.081,153.12,153.079,153.108,1121399997.0
2006-11-30 03:30:00,153.103,153.136,153.06,153.12,921600000.0
2006-11-30 03:45:00,153.128,153.169,153.103,153.103,1037299995.0
2006-11-30 04:00:00,153.096,153.105,152.959,152.972,1276299999.0
2006-11-30 04:15:00,152.975,153.039,152.975,153.01,1496600001.0
2006-11-30 04:30:00,153.009,153.025,152.982,153.025,1358400007.0
2006-11-30 04:45:00,153.022,153.037,153.013,153.028,969199998.0
2006-11-30 05:00:00,153.028,153.059,153.006,153.021,1499099999.0
2006-11-30 05:15:00,153.042,153.06,152.997,153.056,1364200009.0
2006-11-30 05:30:00,153.052,153.061,153.027,153.034,913999996.0
2006-11-30 05:45:00,153.04,153.042,152.958,153.01,1220599990.0
2006-11-30 06:00:00,153.004,153.021,152.957,152.97,1476799992.0
2006-11-30 06:15:00,152.975,153.028,152.944,153.017,1174599996.0
2006-11-30 06:30:00,153.018,153.035,152.954,153.025,1118999997.0
2006-11-30 06:45:00,153.03,153.03,152.953,152.998,1273799995.0
2006-11-30 07:00:00,153.001,153.019,152.962,152.989,1583400005.0
2006-11-30 07:15:00,152.986,153.012,152.968,152.983,1024599994.0
2006-11-30 07:30:00,152.973,152.978,152.916,152.946,1086000006.0
2006-11-30 07:45:00,152.942,152.959,152.911,152.925,1220100000.0
2006-11-30 08:00:00,152.923,152.938,152.896,152.902,1495699988.0
2006-11-30 08:15:00,152.903,152.995,152.895,152.995,1136400005.0
2006-11-30 08:30:00,153.002,153.002,152.953,152.993,1458600000.0
2006-11-30 08:45:00,152.98,153.007,152.969,152.978,1263700007.0
2006-11-30 09:00:00,152.973,153.046,152.951,153.035,1592200003.0
2006-11-30 09:15:00,153.036,153.046,152.96,153.009,1299700005.0
2006-11-30 09:30:00,153.006,153.119,152.998,153.105,1326700000.0
2006-11-30 09:45:00,153.1,153.138,153.079,153.125,1444699997.0
2006-11-30 10:00:00,153.119,153.127,153.082,153.102,1303800005.0
2006-11-30 10:15:00,153.095,153.179,153.092,153.167,1392700002.0
2006-11-30 10:30:00,153.163,153.17,153.094,153.094,1221000005.0
2006-11-30 10:45:00,153.091,153.113,153.043,153.095,1274400004.0
2006-11-30 11:00:00,153.101,153.128,153.086,153.122,1466100005.0
2006-11-30 11:15:00,153.114,153.361,153.108,153.313,1592200006.0
2006-11-30 11:30:00,153.313,153.393,153.273,153.346,1794100004.0
2006-11-30 11:45:00,153.352,153.413,153.318,153.402,1571499990.0
2006-11-30 12:00:00,153.409,153.433,153.355,153.38,1390399994.0
2006-11-30 12:15:00,153.379,153.379,153.306,153.335,1400999998.0
2006-11-30 12:30:00,153.334,153.439,153.321,153.385,1329499989.0
2006-11-30 12:45:00,153.385,153.389,153.318,153.385,1545200001.0
2006-11-30 13:00:00,153.395,153.406,153.375,153.405,1386000004.0
2006-11-30 13:15:00,153.406,153.427,153.308,153.386,1781899995.0
2006-11-30 13:30:00,153.383,153.384,153.314,153.327,1328700002.0
2006-11-30 13:45:00,153.327,153.347,153.28,153.297,1172500000.0
2006-11-30 14:00:00,153.308,153.369,153.296,153.33,1367399998.0
2006-11-30 14:15:00,153.33,153.369,153.313,153.317,1397100005.0
2006-11-30 14:30:00,153.316,153.391,153.309,153.391,1254999995.0
2006-11-30 14:45:00,153.388,153.433,153.35,153.35,1270999994.0
2006-11-30 15:00:00,153.362,153.395,153.287,153.287,1485500001.0
2006-11-30 15:15:00,153.278,153.307,153.238,153.268,1456799993.0
2006-11-30 15:30:00,153.298,153.354,153.254,153.267,1368899994.0
2006-11-30 15:45:00,153.279,153.309,153.237,153.255,1695199992.0
2006-11-30 16:00:00,153.245,153.273,153.211,153.255,1337699999.0
2006-11-30 16:15:00,153.262,153.266,153.215,153.243,1105299997.0
2006-11-30 16:30:00,153.257,153.278,153.22,153.223,1262999994.0
2006-11-30 16:45:00,153.223,153.315,153.21,153.286,1401000004.0
2006-11-30 17:00:00,153.305,153.345,153.169,153.308,1422600001.0
2006-11-30 17:15:00,153.292,153.36,153.286,153.299,1398699995.0
2006-11-30 17:30:00,153.312,153.34,153.28,153.31,1311999987.0
2006-11-30 17:45:00,153.322,153.378,153.298,153.298,1201300000.0
2006-11-30 18:00:00,153.284,153.312,153.2,153.285,18947600003.0
2006-11-30 18:15:00,153.286,153.372,153.253,153.335,15473599995.0
2006-11-30 18:30:00,153.328,153.378,153.271,153.271,11885599980.0
2006-11-30 18:45:00,153.26,153.3,153.195,153.22,10047999977.0
2006-11-30 19:00:00,153.21,153.283,153.196,153.279,7190699982.0
2006-11-30 19:15:00,153.276,153.309,153.253,153.266,8712799983.0
2006-11-30 19:30:00,153.273,153.355,153.273,153.32,8631399987.0
2006-11-30 19:45:00,153.32,153.413,153.316,153.375,5766799990.0
2006-11-30 20:00:00,153.38,153.432,153.37,153.417,6815299997.0
2006-11-30 20:15:00,153.421,153.424,153.349,153.363,8278499971.0
2006-11-30 20:30:00,153.37,153.384,153.345,153.36,11496899994.0
2006-11-30 20:45:00,153.362,153.397,153.325,153.382,11087799990.0
2006-11-30 21:00:00,153.382,153.407,153.37,153.398,8254199969.0
2006-11-30 21:15:00,153.395,153.416,153.339,153.339,8093999990.0
2006-11-30 21:30:00,153.331,153.359,153.313,153.327,4351999980.0
2006-11-30 21:45:00,153.33,153.389,153.315,153.35,2307799994.0
2006-11-30 22:00:00,153.347,153.355,153.298,153.298,3020499994.0
2006-11-30 22:15:00,153.3,153.315,153.295,153.31,2674399992.0
2006-11-30 22:30:00,153.31,153.321,153.209,153.209,3211399997.0
2006-11-30 22:45:00,153.204,153.285,153.201,153.256,2588499985.0
2006-11-30 23:00:00,153.275,153.294,153.246,153.255,985700001.0
2006-11-30 23:15:00,153.255,153.291,153.242,153.248,1142599993.0
2006-11-30 23:30:00,153.25,153.315,153.25,153.303,1008899990.0
2006-11-30 23:45:00,153.308,153.345,153.302,153.345,1318300001.0
2006-12-01 00:00:00,153.327,153.345,153.278,153.308,995600004.0
2006-12-01 00:15:00,153.291,153.323,153.262,153.29,1458600002.0
2006-12-01 00:30:00,153.288,153.293,153.225,153.229,1528699996.0
2006-12-01 00:45:00,153.229,153.256,153.186,153.238,1400500000.0
2006-12-01 01:00:00,153.236,153.249,153.137,153.142,1259999998.0
2006-12-01 01:15:00,153.159,153.214,153.131,153.185,1271600002.0
2006-12-01 01:30:00,153.16,153.302,153.092,153.141,1597699994.0
2006-12-01 01:45:00,153.128,153.283,153.109,153.268,1365799990.0
2006-12-01 02:00:00,153.278,153.379,153.251,153.288,1367699995.0
2006-12-01 02:15:00,153.302,153.329,153.27,153.29,1365699990.0
2006-12-01 02:30:00,153.286,153.307,153.259,153.307,1152099995.0
2006-12-01 02:45:00,153.302,153.312,153.237,153.237,1299600004.0
2006-12-01 03:00:00,153.22,153.22,153.133,153.154,1164499993.0
2006-12-01 03:15:00,153.146,153.174,153.066,153.066,1492899998.0
2006-12-01 03:30:00,153.059,153.105,153.049,153.089,1037799997.0
2006-12-01 03:45:00,153.098,153.198,153.074,153.172,1249000002.0
2006-12-01 04:00:00,153.163,153.17,153.122,153.155,1413599996.0
2006-12-01 04:15:00,153.148,153.198,153.11,153.194,1441900001.0
2006-12-01 04:30:00,153.2,153.253,153.18,153.227,1106099997.0
2006-12-01 04:45:00,153.221,153.255,153.213,153.224,1553100002.0
2006-12-01 05:00:00,153.229,153.244,153.2,153.2,1240699991.0
2006-12-01 05:15:00,153.201,153.228,153.175,153.207,987500000.0
2006-12-01 05:30:00,153.202,153.261,153.176,153.259,1269899998.0
2006-12-01 05:45:00,153.26,153.272,153.242,153.25,1165499996.0
2006-12-01 06:00:00,153.247,153.305,153.236,153.289,1310899995.0
2006-12-01 06:15:00,153.289,153.295,153.245,153.286,1310299997.0
2006-12-01 06:30:00,153.287,153.315,153.271,153.303,1398200005.0
2006-12-01 06:45:00,153.31,153.375,153.3,153.359,1262800000.0
2006-12-01 07:00:00,153.367,153.372,153.322,153.36,1505899993.0
2006-12-01 07:15:00,153.353,153.577,153.347,153.517,1244899996.0
2006-12-01 07:30:00,153.508,153.521,153.433,153.458,1317200001.0
2006-12-01 07:45:00,153.452,153.522,153.448,153.522,929099998.0
2006-12-01 08:00:00,153.527,153.631,153.527,153.62,1166000003.0
2006-12-01 08:15:00,153.615,153.753,153.583,153.75,1313399997.0
2006-12-01 08:30:00,153.752,153.897,153.746,153.863,1363900002.0
2006-12-01 08:45:00,153.868,153.885,153.745,153.768,1460400008.0
2006-12-01 09:00:00,153.768,153.779,153.697,153.72,1374999992.0
2006-12-01 09:15:00,153.724,153.858,153.724,153.818,1520300005.0
2006-12-01 09:30:00,153.817,153.835,153.743,153.778,1514699999.0
2006-12-01 09:45:00,153.798,153.817,153.75,153.77,1375899998.0
2006-12-01 10:00:00,153.768,153.775,153.715,153.744,1520500003.0
2006-12-01 10:15:00,153.731,153.885,153.716,153.763,1597799996.0
2006-12-01 10:30:00,153.785,153.897,153.785,153.888,1485899992.0
2006-12-01 10:45:00,153.89,153.93,153.811,153.815,1370800002.0
2006-12-01 11:00:00,153.821,153.854,153.763,153.795,1484799992.0
2006-12-01 11:15:00,153.784,153.835,153.712,153.825,1425699992.0
2006-12-01 11:30:00,153.832,153.875,153.748,153.85,1508600008.0
2006-12-01 11:45:00,153.85,153.86,153.737,153.835,1429099998.0
2006-12-01 12:00:00,153.83,153.846,153.782,153.839,1698599997.0
2006-12-01 12:15:00,153.842,153.943,153.826,153.91,1295000003.0
2006-12-01 12:30:00,153.914,153.951,153.889,153.893,1346400003.0
2006-12-01 12:45:00,153.883,153.925,153.838,153.843,1462299997.0
2006-12-01 13:00:00,153.846,153.879,153.775,153.782,1438299996.0
2006-12-01 13:15:00,153.781,153.807,153.755,153.765,1189000000.0
2006-12-01 13:30:00,153.74,153.886,153.704,153.813,1531799997.0
2006-12-01 13:45:00,153.792,153.829,153.749,153.773,1184199999.0
2006-12-01 14:00:00,153.773,153.773,153.714,153.727,1429900004.0
2006-12-01 14:15:00,153.73,153.75,153.703,153.731,1166999998.0
2006-12-01 14:30:00,153.724,153.855,153.724,153.755,1644700003.0
2006-12-01 14:45:00,153.749,153.79,153.736,153.754,1126700002.0
2006-12-01 15:00:00,153.767,153.824,153.745,153.754,1504299992.0
2006-12-01 15:15:00,153.747,153.841,153.737,153.809,1388400001.0
2006-12-01 15:30:00,153.805,153.832,153.777,153.793,1375799999.0
2006-12-01 15:45:00,153.797,153.839,153.792,153.792,1090899996.0
2006-12-01 16:00:00,153.79,153.864,153.769,153.847,1236100000.0
2006-12-01 16:15:00,153.853,153.965,153.841,153.904,1312499995.0
2006-12-01 16:30:00,153.906,153.957,153.862,153.864,1602400010.0
2006-12-01 16:45:00,153.877,153.925,153.827,153.827,1284599999.0
2006-12-01 17:00:00,153.823,154.083,153.823,154.035,1496699996.0
2006-12-01 17:15:00,154.024,154.068,153.793,153.813,1451699989.0
2006-12-01 17:30:00,153.823,153.847,153.456,153.664,1402399989.0
2006-12-01 17:45:00,153.638,153.638,153.489,153.565,1360799999.0
2006-12-01 18:00:00,153.567,153.627,153.457,153.457,19698799956.0
2006-12-01 18:15:00,153.463,153.525,153.455,153.506,15285099975.0
2006-12-01 18:30:00,153.495,153.555,153.447,153.509,11568600011.0
2006-12-01 18:45:00,153.506,153.587,153.485,153.571,9568099976.0
2006-12-01 19:00:00,153.566,153.604,153.549,153.591,7593699980.0
2006-12-01 19:15:00,153.585,153.602,153.472,153.531,8530899974.0
2006-12-01 19:30:00,153.535,153.535,153.495,153.503,8738799981.0
2006-12-01 19:45:00,153.513,153.536,153.477,153.523,6438899994.0
2006-12-01 20:00:00,153.537,153.577,153.519,153.559,6550199994.0
2006-12-01 20:15:00,153.563,153.563,153.507,153.54,7670399978.0
2006-12-01 20:30:00,153.54,153.569,153.525,153.554,10915999996.0
2006-12-01 20:45:00,153.552,153.584,153.513,153.567,11023000025.0
2006-12-01 21:00:00,153.568,153.639,153.539,153.625,8401399984.0
2006-12-01 21:15:00,153.626,153.662,153.606,153.643,8095599985.0
2006-12-01 21:30:00,153.641,153.731,153.641,153.71,4376100010.0
2006-12-01 21:45:00,153.714,153.776,153.714,153.768,2574200005.0
2006-12-01 22:00:00,153.76,153.813,153.737,153.807,2824999996.0
2006-12-01 22:15:00,153.809,153.911,153.8,153.909,2587900001.0
2006-12-01 22:30:00,153.92,153.939,153.852,153.865,3341599996.0
2006-12-01 22:45:00,153.88,153.998,153.865,153.98,2592700000.0
2006-12-01 23:00:00,153.989,154.003,153.899,153.908,1231400001.0
2006-12-01 23:15:00,153.9,153.945,153.894,153.925,1293500003.0
2006-12-01 23:30:00,153.922,153.967,153.902,153.933,1249899995.0
2006-12-01 23:45:00,153.933,153.986,153.902,153.935,1308999996.0
2006-12-04 00:00:00,153.855,153.904,153.824,153.842,1179300002.0
2006-12-04 00:15:00,153.845,153.871,153.811,153.867,1419200000.0
2006-12-04 00:30:00,153.867,153.922,153.858,153.898,1198199986.0
2006-12-04 00:45:00,153.902,153.911,153.804,153.848,1204200001.0
2006-12-04 01:00:00,153.853,153.912,153.843,153.862,1342399995.0
2006-12-04 01:15:00,153.875,153.875,153.794,153.816,1371400003.0
2006-12-04 01:30:00,153.805,153.841,153.774,153.836,1387799997.0
2006-12-04 01:45:00,153.838,153.878,153.812,153.878,1262900000.0
2006-12-04 02:00:00,153.873,153.938,153.849,153.875,1576899993.0
2006-12-04 02:15:00,153.878,153.938,153.877,153.928,1235400006.0
2006-12-04 02:30:00,153.923,153.923,153.786,153.798,1244699996.0
2006-12-04 02:45:00,153.8,153.819,153.771,153.774,1349299994.0
2006-12-04 03:00:00,153.785,153.785,153.739,153.782,1222199990.0
2006-12-04 03:15:00,153.785,153.819,153.736,153.803,1167900005.0
2006-12-04 03:30:00,153.796,153.948,153.796,153.898,1050499994.0
2006-12-04 03:45:00,153.894,153.913,153.852,153.894,983100005.0
2006-12-04 04:00:00,153.897,153.949,153.89,153.933,1186199989.0
2006-12-04 04:15:00,153.92,153.92,153.865,153.903,1481899998.0
2006-12-04 04:30:00,153.912,153.934,153.892,153.93,1082599993.0
2006-12-04 04:45:00,153.912,153.939,153.903,153.927,1209599993.0
2006-12-04 05:00:00,153.932,153.946,153.888,153.945,1317300001.0
2006-12-04 05:15:00,153.951,153.98,153.936,153.977,1319199995.0
2006-12-04 05:30:00,153.972,154.088,153.944,154.07,1132999999.0
2006-12-04 05:45:00,154.067,154.081,154.03,154.043,1380599989.0
2006-12-04 06:00:00,154.03,154.109,154.019,154.089,1467699998.0
2006-12-04 06:15:00,154.116,154.161,154.103,154.108,1394200006.0
2006-12-04 06:30:00,154.113,154.118,154.082,154.095,1558099986.0
2006-12-04 06:45:00,154.096,154.107,154.066,154.077,1236300004.0
2006-12-04 07:00:00,154.085,154.124,154.069,154.101,1308699988.0
2006-12-04 07:15:00,154.095,154.111,154.039,154.044,841199998.0
2006-12-04 07:30:00,154.035,154.083,154.035,154.078,1067499999.0
2006-12-04 07:45:00,154.075,154.079,154.033,154.063,1150100005.0
2006-12-04 08:00:00,154.058,154.078,154.013,154.014,1113299994.0
2006-12-04 08:15:00,154.002,154.007,153.949,153.968,1363499992.0
2006-12-04 08:30:00,153.972,153.985,153.93,153.936,1553000008.0
2006-12-04 08:45:00,153.938,153.952,153.891,153.905,1276199994.0
2006-12-04 09:00:00,153.9,153.915,153.85,153.9,1449000002.0
2006-12-04 09:15:00,153.902,153.955,153.874,153.95,1468500004.0
2006-12-04 09:30:00,153.961,153.969,153.89,153.892,1599699988.0
2006-12-04 09:45:00,153.9,153.912,153.777,153.845,1336099998.0
2006-12-04 10:00:00,153.828,153.838,153.688,153.695,1281799995.0
2006-12-04 10:15:00,153.699,153.74,153.668,153.726,1817599997.0
2006-12-04 10:30:00,153.722,153.786,153.703,153.748,1469100006.0
2006-12-04 10:45:00,153.756,153.76,153.708,153.726,1559299997.0
2006-12-04 11:00:00,153.729,153.903,153.692,153.903,1184399988.0
2006-12-04 11:15:00,153.897,153.994,153.897,153.938,1532900000.0
2006-12-04 11:30:00,153.94,154.008,153.919,154.005,1628699998.0
2006-12-04 11:45:00,154.003,154.007,153.915,153.92,1613199991.0
2006-12-04 12:00:00,153.903,153.91,153.862,153.888,1384700003.0
2006-12-04 12:15:00,153.888,153.92,153.87,153.92,1268299998.0
2006-12-04 12:30:00,153.922,153.957,153.903,153.94,1487599999.0
2006-12-04 12:45:00,153.95,153.972,153.831,153.846,1381000005.0
2006-12-04 13:00:00,153.84,153.851,153.788,153.804,1274399990.0
2006-12-04 13:15:00,153.794,153.805,153.76,153.77,1280600001.0
2006-12-04 13:30:00,153.77,153.771,153.728,153.735,1117900000.0
2006-12-04 13:45:00,153.748,153.763,153.717,153.725,1197799992.0
2006-12-04 14:00:00,153.727,153.772,153.683,153.7,1748099999.0
2006-12-04 14:15:00,153.694,153.747,153.693,153.715,1503400000.0
2006-12-04 14:30:00,153.716,153.831,153.716,153.831,1607700002.0
2006-12-04 14:45:00,153.825,153.826,153.781,153.803,1335200004.0
2006-12-04 15:00:00,153.817,153.89,153.809,153.871,1302499991.0
2006-12-04 15:15:00,153.852,153.93,153.814,153.816,1574800009.0
2006-12-04 15:30:00,153.815,153.847,153.807,153.808,1595499996.0
2006-12-04 15:45:00,153.809,153.838,153.781,153.794,1324499999.0
2006-12-04 16:00:00,153.793,153.82,153.739,153.809,1386100000.0
2006-12-04 16:15:00,153.808,153.873,153.776,153.789,1230899996.0
2006-12-04 16:30:00,153.791,153.847,153.732,153.732,1467599989.0
2006-12-04 16:45:00,153.728,153.729,153.595,153.634,1407500000.0
2006-12-04 17:00:00,153.645,153.697,153.624,153.687,1368599997.0
2006-12-04 17:15:00,153.692,153.732,153.69,153.708,1243699997.0
2006-12-04 17:30:00,153.705,153.735,153.665,153.722,1281000001.0
2006-12-04 17:45:00,153.722,153.79,153.712,153.78,1288099997.0
2006-12-04 18:00:00,153.773,153.838,153.73,153.8,18615300010.0
2006-12-04 18:15:00,153.793,153.831,153.747,153.806,15750599988.0
2006-12-04 18:30:00,153.807,153.827,153.734,153.748,11352799963.0
2006-12-04 18:45:00,153.742,153.753,153.683,153.732,9771799993.0
2006-12-04 19:00:00,153.725,153.775,153.718,153.768,7638000020.0
2006-12-04 19:15:00,153.762,153.78,153.736,153.743,8515899991.0
2006-12-04 19:30:00,153.746,153.783,153.734,153.745,8837599999.0
2006-12-04 19:45:00,153.745,153.756,153.73,153.743,6383799984.0
2006-12-04 20:00:00,153.752,153.763,153.719,153.728,7902199991.0
2006-12-04 20:15:00,153.734,153.74,153.704,153.714,7438599990.0
2006-12-04 20:30:00,153.712,153.732,153.699,153.71,10728399993.0
2006-12-04 20:45:00,153.718,153.728,153.679,153.689,11266799995.0
2006-12-04 21:00:00,153.689,153.711,153.67,153.69,8697599988.0
2006-12-04 21:15:00,153.692,153.709,153.673,153.695,8152099978.0
2006-12-04 21:30:00,153.687,153.744,153.686,153.729,4123900004.0
2006-12-04 21:45:00,153.731,153.743,153.701,153.709,2230099997.0
2006-12-04 22:00:00,153.705,153.724,153.694,153.706,3022899998.0
2006-12-04 22:15:00,153.71,153.722,153.615,153.693,2864300000.0
2006-12-04 22:30:00,153.69,153.708,153.633,153.667,3335299982.0
2006-12-04 22:45:00,153.669,153.706,153.639,153.66,2590599988.0
2006-12-04 23:00:00,153.685,153.704,153.671,153.682,1536800008.0
2006-12-04 23:15:00,153.683,153.702,153.668,153.688,886800000.0
2006-12-04 23:30:00,153.688,153.708,153.675,153.699,1287599991.0
2006-12-04 23:45:00,153.688,153.794,153.683,153.775,1259999986.0
2006-12-05 00:00:00,153.759,153.8,153.708,153.731,1224299996.0
2006-12-05 00:15:00,153.742,153.755,153.704,153.725,1417000000.0
2006-12-05 00:30:00,153.723,153.792,153.723,153.765,1299199993.0
2006-12-05 00:45:00,153.777,153.837,153.758,153.811,1143199999.0
2006-12-05 01:00:00,153.81,153.888,153.81,153.856,1400799993.0
2006-12-05 01:15:00,153.869,153.878,153.844,153.863,1477000004.0
2006-12-05 01:30:00,153.859,153.864,153.811,153.829,1571799998.0
2006-12-05 01:45:00,153.835,153.861,153.825,153.841,1277099994.0
2006-12-05 02:00:00,153.843,153.846,153.76,153.804,1303600003.0
2006-12-05 02:15:00,153.811,153.838,153.796,153.802,1534799991.0
2006-12-05 02:30:00,153.814,153.856,153.81,153.82,1245299993.0
2006-12-05 02:45:00,153.816,153.828,153.749,153.762,1477499991.0
2006-12-05 03:00:00,153.761,153.761,153.652,153.672,1161299992.0
2006-12-05 03:15:00,153.67,153.773,153.67,153.75,1526400002.0
2006-12-05 03:30:00,153.747,153.776,153.651,153.66,1592899999.0
2006-12-05 03:45:00,153.673,153.707,153.657,153.7,1090600000.0
2006-12-05 04:00:00,153.71,153.729,153.691,153.714,1227699997.0
2006-12-05 04:15:00,153.708,153.708,153.637,153.662,1087000003.0
2006-12-05 04:30:00,153.671,153.696,153.652,153.689,946099995.0
2006-12-05 04:45:00,153.68,153.7,153.663,153.678,1307899998.0
2006-12-05 05:00:00,153.68,153.688,153.631,153.688,1623499996.0
2006-12-05 05:15:00,153.69,153.714,153.657,153.714,1322799998.0
2006-12-05 05:30:00,153.706,153.729,153.681,153.721,1016599997.0
2006-12-05 05:45:00,153.72,153.778,153.693,153.73,1226699999.0
2006-12-05 06:00:00,153.715,153.77,153.701,153.719,1259400004.0
2006-12-05 06:15:00,153.73,153.738,153.679,153.731,1502699999.0
2006-12-05 06:30:00,153.729,153.778,153.728,153.765,1125000001.0
2006-12-05 06:45:00,153.77,153.795,153.753,153.79,1225399999.0
2006-12-05 07:00:00,153.795,153.795,153.734,153.748,1554799999.0
2006-12-05 07:15:00,153.735,153.794,153.735,153.78,1189099991.0
2006-12-05 07:30:00,153.78,153.795,153.723,153.728,1284399994.0
2006-12-05 07:45:00,153.714,153.777,153.714,153.75,1454699996.0
2006-12-05 08:00:00,153.748,153.793,153.748,153.764,1128399999.0
2006-12-05 08:15:00,153.764,153.794,153.74,153.742,1285299997.0
2006-12-05 08:30:00,153.748,153.763,153.703,153.72,1591400003.0
2006-12-05 08:45:00,153.719,153.732,153.67,153.67,1539399996.0
2006-12-05 09:00:00,153.649,153.658,153.54,153.567,1606299997.0
2006-12-05 09:15:00,153.563,153.563,153.265,153.265,1201700001.0
2006-12-05 09:30:00,153.262,153.275,152.962,152.962,1362799993.0
2006-12-05 09:45:00,152.959,153.046,152.939,153.03,1311499995.0
2006-12-05 10:00:00,153.026,153.031,152.944,153.012,1590399991.0
2006-12-05 10:15:00,153.015,153.121,152.996,153.029,1524500001.0
2006-12-05 10:30:00,153.022,153.032,152.848,152.848,1517799991.0
2006-12-05 10:45:00,152.822,152.862,152.684,152.859,1346999998.0
2006-12-05 11:00:00,152.854,152.955,152.816,152.915,1509099997.0
2006-12-05 11:15:00,152.903,152.939,152.851,152.855,1377300003.0
2006-12-05 11:30:00,152.855,152.88,152.715,152.737,1644599999.0
2006-12-05 11:45:00,152.745,152.771,152.638,152.638,1438199995.0
2006-12-05 12:00:00,152.624,152.693,152.612,152.661,1653500001.0
2006-12-05 12:15:00,152.657,152.741,152.644,152.649,1385900004.0
2006-12-05 12:30:00,152.644,152.723,152.638,152.683,1187799998.0
2006-12-05 12:45:00,152.7,152.757,152.647,152.647,1482500003.0
2006-12-05 13:00:00,152.649,152.728,152.642,152.7,1296199999.0
2006-12-05 13:15:00,152.691,152.747,152.667,152.698,1772000001.0
2006-12-05 13:30:00,152.693,152.729,152.667,152.693,1108099988.0
2006-12-05 13:45:00,152.69,152.708,152.617,152.639,1548000001.0
2006-12-05 14:00:00,152.652,152.751,152.634,152.741,1607099995.0
2006-12-05 14:15:00,152.74,152.76,152.593,152.697,1365299997.0
2006-12-05 14:30:00,152.701,152.746,152.694,152.718,1378600004.0
2006-12-05 14:45:00,152.711,152.727,152.679,152.682,1235499990.0
2006-12-05 15:00:00,152.692,152.768,152.666,152.728,1307699993.0
2006-12-05 15:15:00,152.716,152.841,152.708,152.841,1530899989.0
2006-12-05 15:30:00,152.859,153.032,152.859,152.895,1520400002.0
2006-12-05 15:45:00,152.9,152.99,152.895,152.957,1296799995.0
2006-12-05 16:00:00,152.951,153.007,152.931,152.977,1287599994.0
2006-12-05 16:15:00,152.977,153.065,152.968,152.983,1183400000.0
2006-12-05 16:30:00,153.007,153.013,152.945,152.965,1347499997.0
2006-12-05 16:45:00,152.97,153.028,152.901,152.939,1700699992.0
2006-12-05 17:00:00,152.943,153.013,152.841,152.864,1388599996.0
2006-12-05 17:15:00,152.862,152.955,152.812,152.945,1440900003.0
2006-12-05 17:30:00,152.944,153.047,152.929,153.009,1460399999.0
2006-12-05 17:45:00,153.012,153.118,152.988,153.118,1740800009.0
2006-12-05 18:00:00,153.123,153.267,153.108,153.244,17909800023.0
2006-12-05 18:15:00,153.242,153.251,153.172,153.178,15875800002.0
2006-12-05 18:30:00,153.171,153.221,153.151,153.195,11361899972.0
2006-12-05 18:45:00,153.193,153.227,153.157,153.203,9195799994.0
2006-12-05 19:00:00,153.203,153.228,153.168,153.192,7572499982.0
2006-12-05 19:15:00,153.188,153.225,153.161,153.174,8957000012.0
2006-12-05 19:30:00,153.176,153.256,153.171,153.239,8362399970.0
2006-12-05 19:45:00,153.238,153.252,153.149,153.149,5678999984.0
2006-12-05 20:00:00,153.156,153.19,153.076,153.086,6656199993.0
2006-12-05 20:15:00,153.098,153.111,153.066,153.09,7991500018.0
2006-12-05 20:30:00,153.091,153.105,153.021,153.037,11928599991.0
2006-12-05 20:45:00,153.04,153.048,153.018,153.04,10730499967.0
2006-12-05 21:00:00,153.039,153.059,153.025,153.039,8589099988.0
2006-12-05 21:15:00,153.037,153.071,153.014,153.062,8001000017.0
2006-12-05 21:30:00,153.06,153.084,153.045,153.071,4164699989.0
2006-12-05 21:45:00,153.074,153.084,153.01,153.015,2730800000.0
2006-12-05 22:00:00,153.012,153.061,153.012,153.048,3251199993.0
2006-12-05 22:15:00,153.05,153.059,153.016,153.016,2597999997.0
2006-12-05 22:30:00,153.012,153.036,153.005,153.007,3495999982.0
2006-12-05 22:45:00,153.006,153.022,152.961,152.991,2670300011.0
2006-12-05 23:00:00,153.007,153.015,152.981,152.999,1467400003.0
2006-12-05 23:15:00,152.998,153.001,152.965,152.975,1269499995.0
2006-12-05 23:30:00,152.972,152.985,152.93,152.973,1089400005.0
2006-12-05 23:45:00,152.97,153.017,152.947,152.997,1147500001.0
2006-12-06 00:00:00,152.96,153.008,152.96,152.99,1182800005.0
2006-12-06 00:15:00,152.996,153.037,152.98,153.008,1138399995.0
2006-12-06 00:30:00,153.01,153.07,152.992,153.058,1306999992.0
2006-12-06 00:45:00,153.06,153.088,153.047,153.047,897800001.0
2006-12-06 01:00:00,153.035,153.07,153.025,153.065,1158799998.0
2006-12-06 01:15:00,153.062,153.063,152.993,152.997,1295199999.0
2006-12-06 01:30:00,152.988,153.054,152.955,153.037,1597499997.0
2006-12-06 01:45:00,153.03,153.078,152.987,153.049,1259699996.0
2006-12-06 02:00:00,153.052,153.057,152.91,152.95,1514100006.0
2006-12-06 02:15:00,152.952,153.032,152.939,153.01,1385199994.0
2006-12-06 02:30:00,153.005,153.034,152.967,152.974,1108899997.0
2006-12-06 02:45:00,152.97,153.019,152.945,152.958,1255899995.0
2006-12-06 03:00:00,152.973,153.076,152.967,153.046,1324099995.0
2006-12-06 03:15:00,153.037,153.079,153.024,153.07,1223499995.0
2006-12-06 03:30:00,153.055,153.076,153.031,153.06,937599990.0
2006-12-06 03:45:00,153.069,153.07,153.022,153.038,812800002.0
2006-12-06 04:00:00,153.036,153.042,152.973,152.998,1098400001.0
2006-12-06 04:15:00,152.997,153.011,152.98,152.985,1143799990.0
2006-12-06 04:30:00,152.988,153.001,152.963,152.998,946799993.0
2006-12-06 04:45:00,152.996,153.015,152.979,153.01,1019799990.0
2006-12-06 05:00:00,153.009,153.009,152.959,152.989,1091900003.0
2006-12-06 05:15:00,152.995,153.007,152.97,152.995,1253299990.0
2006-12-06 05:30:00,152.986,153.006,152.977,152.988,957499997.0
2006-12-06 05:45:00,152.985,153.011,152.966,153.004,1163199993.0
2006-12-06 06:00:00,152.997,153.012,152.977,152.999,1352200001.0
2006-12-06 06:15:00,153.002,153.011,152.95,152.984,1279699992.0
2006-12-06 06:30:00,152.972,152.978,152.912,152.913,1206400003.0
2006-12-06 06:45:00,152.927,152.966,152.837,152.844,1348399997.0
2006-12-06 07:00:00,152.84,152.84,152.765,152.793,1272499991.0
2006-12-06 07:15:00,152.794,152.837,152.785,152.801,1346999996.0
2006-12-06 07:30:00,152.796,152.805,152.701,152.701,1498100000.0
2006-12-06 07:45:00,152.683,152.791,152.683,152.722,1403499995.0
2006-12-06 08:00:00,152.722,152.821,152.707,152.77,1166099999.0
2006-12-06 08:15:00,152.767,152.851,152.736,152.81,1473999989.0
2006-12-06 08:30:00,152.806,152.813,152.718,152.727,1318799991.0
2006-12-06 08:45:00,152.723,152.815,152.685,152.718,1403200003.0
2006-12-06 09:00:00,152.724,152.809,152.703,152.772,1359099996.0
2006-12-06 09:15:00,152.767,152.84,152.749,152.765,1280999993.0
2006-12-06 09:30:00,152.765,152.788,152.731,152.737,1543400003.0
2006-12-06 09:45:00,152.75,152.794,152.722,152.768,1207199988.0
2006-12-06 10:00:00,152.777,152.792,152.702,152.71,1668399998.0
2006-12-06 10:15:00,152.705,152.749,152.636,152.669,1519900004.0
2006-12-06 10:30:00,152.677,152.712,152.645,152.697,1277799998.0
2006-12-06 10:45:00,152.687,152.744,152.668,152.712,1571899998.0
2006-12-06 11:00:00,152.711,152.719,152.646,152.685,1401600006.0
2006-12-06 11:15:00,152.677,152.684,152.551,152.638,1580400001.0
2006-12-06 11:30:00,152.648,152.667,152.439,152.542,1676000005.0
2006-12-06 11:45:00,152.547,152.6,152.504,152.578,1386900001.0
2006-12-06 12:00:00,152.577,152.601,152.483,152.504,1548700000.0
2006-12-06 12:15:00,152.49,152.542,152.47,152.532,1549399997.0
2006-12-06 12:30:00,152.528,152.621,152.505,152.608,1285799997.0
2006-12-06 12:45:00,152.617,152.708,152.613,152.661,1686099992.0
2006-12-06 13:00:00,152.666,152.821,152.645,152.815,1403999996.0
2006-12-06 13:15:00,152.815,152.835,152.751,152.759,1298099996.0
2006-12-06 13:30:00,152.757,152.757,152.62,152.666,1179499998.0
2006-12-06 13:45:00,152.651,152.661,152.614,152.615,1390099993.0
2006-12-06 14:00:00,152.626,152.684,152.626,152.655,1427200000.0
2006-12-06 14:15:00,152.656,152.747,152.654,152.722,1624499993.0
2006-12-06 14:30:00,152.713,152.735,152.655,152.681,1603800011.0
2006-12-06 14:45:00,152.678,152.682,152.62,152.62,1375599998.0
2006-12-06 15:00:00,152.632,152.653,152.614,152.623,1619099990.0
2006-12-06 15:15:00,152.603,152.705,152.603,152.69,1676299999.0
2006-12-06 15:30:00,152.686,152.747,152.678,152.743,1274999994.0
2006-12-06 15:45:00,152.747,152.78,152.73,152.741,1759299997.0
2006-12-06 16:00:00,152.754,152.852,152.747,152.812,1422399998.0
2006-12-06 16:15:00,152.817,152.851,152.802,152.828,1429699984.0
2006-12-06 16:30:00,152.837,152.884,152.829,152.879,1498299999.0
2006-12-06 16:45:00,152.883,152.94,152.874,152.922,1413599999.0
2006-12-06 17:00:00,152.923,152.938,152.808,152.84,1221400008.0
2006-12-06 17:15:00,152.832,152.875,152.825,152.862,1496099997.0
2006-12-06 17:30:00,152.858,152.975,152.857,152.975,1367199994.0
2006-12-06 17:45:00,152.98,153.072,152.972,153.016,1270700006.0
2006-12-06 18:00:00,153.006,153.08,152.984,153.031,19426299973.0
2006-12-06 18:15:00,153.033,153.05,152.998,153.041,15483099980.0
2006-12-06 18:30:00,153.033,153.082,153.031,153.038,11485500003.0
2006-12-06 18:45:00,153.04,153.107,153.027,153.107,8969699965.0
2006-12-06 19:00:00,153.096,153.132,153.057,153.098,7854299978.0
2006-12-06 19:15:00,153.096,153.122,153.072,153.09,8170099993.0
2006-12-06 19:30:00,153.097,153.131,153.07,153.1,8468499989.0
2006-12-06 19:45:00,153.091,153.112,153.051,153.051,6251399988.0
2006-12-06 20:00:00,153.058,153.083,152.979,153.007,7006299987.0
2006-12-06 20:15:00,153.015,153.046,153.0,153.035,7815499996.0
2006-12-06 20:30:00,153.032,153.093,153.023,153.067,11136299994.0
2006-12-06 20:45:00,153.073,153.119,153.061,153.079,11480499988.0
2006-12-06 21:00:00,153.09,153.113,153.046,153.06,8670699990.0
2006-12-06 21:15:00,153.061,153.119,153.01,153.017,8639199998.0
2006-12-06 21:30:00,153.012,153.065,153.004,153.051,4233199997.0
2006-12-06 21:45:00,153.058,153.154,153.058,153.091,2407200000.0
2006-12-06 22:00:00,153.09,153.104,153.041,153.068,2684799991.0
2006-12-06 22:15:00,153.072,153.09,153.053,153.075,2392599993.0
2006-12-06 22:30:00,153.082,153.095,153.032,153.052,3033299999.0
2006-12-06 22:45:00,153.054,153.09,153.041,153.059,3003199993.0
2006-12-06 23:00:00,153.085,153.117,153.071,153.083,1222799989.0
2006-12-06 23:15:00,153.086,153.158,153.063,153.158,1193399997.0
2006-12-06 23:30:00,153.153,153.153,153.103,153.113,1096299997.0
2006-12-06 23:45:00,153.112,153.138,153.099,153.126,1364699990.0
2006-12-07 00:00:00,153.125,153.157,153.075,153.145,1141699998.0
2006-12-07 00:15:00,153.151,153.171,153.114,153.138,1147699998.0
2006-12-07 00:30:00,153.135,153.147,153.084,153.146,1662999995.0
2006-12-07 00:45:00,153.138,153.171,153.101,153.152,1423299991.0
2006-12-07 01:00:00,153.161,153.177,153.118,153.123,1351599994.0
2006-12-07 01:15:00,153.121,153.133,153.053,153.08,1400400004.0
2006-12-07 01:30:00,153.095,153.212,153.095,153.181,1763800006.0
2006-12-07 01:45:00,153.184,153.207,153.158,153.207,1273100000.0
2006-12-07 02:00:00,153.215,153.259,153.171,153.174,1583700002.0
2006-12-07 02:15:00,153.185,153.185,153.056,153.062,1266600005.0
2006-12-07 02:30:00,153.066,153.078,152.986,153.005,1405000008.0
2006-12-07 02:45:00,152.998,153.006,152.895,152.895,1389799998.0
2006-12-07 03:00:00,152.898,153.017,152.893,152.984,1614499991.0
2006-12-07 03:15:00,152.973,153.018,152.969,152.972,1608199992.0
2006-12-07 03:30:00,152.963,152.99,152.913,152.935,1426099994.0
2006-12-07 03:45:00,152.927,152.94,152.877,152.903,1183300001.0
2006-12-07 04:00:00,152.909,152.951,152.906,152.934,1249799997.0
2006-12-07 04:15:00,152.926,152.998,152.903,152.983,1330600003.0
2006-12-07 04:30:00,152.993,153.017,152.946,152.967,1056199994.0
2006-12-07 04:45:00,152.96,152.989,152.941,152.986,1305900006.0
2006-12-07 05:00:00,152.988,153.011,152.964,152.981,1320999997.0
2006-12-07 05:15:00,152.989,153.012,152.959,153.012,1076800005.0
2006-12-07 05:30:00,153.007,153.019,152.959,152.99,1038100003.0
2006-12-07 05:45:00,152.988,153.0,152.93,152.966,1351999996.0
2006-12-07 06:00:00,152.96,152.995,152.946,152.979,1630499999.0
2006-12-07 06:15:00,152.983,152.983,152.936,152.965,1115499995.0
2006-12-07 06:30:00,152.965,152.968,152.851,152.872,1070100005.0
2006-12-07 06:45:00,152.896,152.948,152.88,152.928,1064599997.0
2006-12-07 07:00:00,152.942,152.999,152.941,152.997,1406400002.0
2006-12-07 07:15:00,152.987,153.018,152.94,152.951,1398400004.0
2006-12-07 07:30:00,152.946,152.967,152.9,152.913,1331599999.0
2006-12-07 07:45:00,152.905,152.982,152.901,152.94,1354100002.0
2006-12-07 08:00:00,152.931,152.931,152.868,152.878,1071099993.0
2006-12-07 08:15:00,152.882,152.924,152.851,152.871,1219099997.0
2006-12-07 08:30:00,152.875,152.955,152.864,152.94,1554900007.0
2006-12-07 08:45:00,152.938,152.95,152.858,152.885,1548599992.0
2006-12-07 09:00:00,152.875,152.934,152.856,152.904,1414699989.0
2006-12-07 09:15:00,152.899,152.975,152.894,152.967,1459999989.0
2006-12-07 09:30:00,152.976,152.976,152.89,152.943,1215600000.0
2006-12-07 09:45:00,152.943,152.979,152.903,152.94,1742299990.0
2006-12-07 10:00:00,152.941,152.959,152.877,152.941,1279199988.0
2006-12-07 10:15:00,152.94,153.009,152.933,153.002,1362999994.0
2006-12-07 10:30:00,153.003,153.052,152.989,153.013,1469699994.0
2006-12-07 10:45:00,153.011,153.016,152.95,152.983,1749600003.0
2006-12-07 11:00:00,152.99,153.046,152.96,153.02,1456899999.0
2006-12-07 11:15:00,153.002,153.005,152.894,152.903,1318899999.0
2006-12-07 11:30:00,152.914,152.94,152.88,152.919,1346000000.0
2006-12-07 11:45:00,152.919,152.941,152.881,152.896,1563199991.0
2006-12-07 12:00:00,152.89,152.904,152.789,152.789,1523900003.0
2006-12-07 12:15:00,152.781,152.785,152.66,152.713,1611799998.0
2006-12-07 12:30:00,152.714,152.721,152.588,152.607,1094599990.0
2006-12-07 12:45:00,152.628,152.674,152.623,152.633,1498399997.0
2006-12-07 13:00:00,152.64,152.668,152.6,152.655,1096200000.0
2006-12-07 13:15:00,152.655,152.789,152.64,152.737,1181200003.0
2006-12-07 13:30:00,152.746,152.798,152.746,152.789,1341299996.0
2006-12-07 13:45:00,152.799,152.878,152.778,152.796,1421899985.0
2006-12-07 14:00:00,152.8,152.848,152.766,152.77,1508900000.0
2006-12-07 14:15:00,152.764,152.84,152.754,152.801,1644000006.0
2006-12-07 14:30:00,152.793,152.863,152.786,152.787,1437700005.0
2006-12-07 14:45:00,152.782,152.92,152.782,152.875,1463999999.0
2006-12-07 15:00:00,152.89,152.901,152.845,152.848,1294800002.0
2006-12-07 15:15:00,152.849,152.927,152.831,152.896,1277199996.0
2006-12-07 15:30:00,152.895,153.154,152.857,153.037,1442199994.0
2006-12-07 15:45:00,153.044,153.089,153.016,153.051,1499399989.0
2006-12-07 16:00:00,153.053,153.053,152.889,152.981,1204299990.0
2006-12-07 16:15:00,152.983,153.058,152.974,153.023,1409100003.0
2006-12-07 16:30:00,153.031,153.057,153.007,153.045,1494199995.0
2006-12-07 16:45:00,153.053,153.127,153.048,153.126,1500100003.0
2006-12-07 17:00:00,153.123,153.128,153.055,153.07,1186300002.0
2006-12-07 17:15:00,153.057,153.089,153.028,153.087,1506199997.0
2006-12-07 17:30:00,153.078,153.094,153.042,153.093,1255000000.0
2006-12-07 17:45:00,153.088,153.141,153.083,153.092,1129399997.0
2006-12-07 18:00:00,153.089,153.115,153.04,153.085,16683899980.0
2006-12-07 18:15:00,153.085,153.105,153.039,153.072,15331199978.0
2006-12-07 18:30:00,153.071,153.089,153.048,153.067,11397299977.0
2006-12-07 18:45:00,153.059,153.088,153.034,153.067,9967799990.0
2006-12-07 19:00:00,153.063,153.074,153.031,153.05,7706699988.0
2006-12-07 19:15:00,153.047,153.068,153.034,153.047,9610699995.0
2006-12-07 19:30:00,153.055,153.096,153.03,153.089,8436899982.0
2006-12-07 19:45:00,153.09,153.106,153.046,153.058,5720099998.0
2006-12-07 20:00:00,153.063,153.09,153.047,153.075,7235799982.0
2006-12-07 20:15:00,153.08,153.083,153.026,153.039,7254599964.0
2006-12-07 20:30:00,153.039,153.072,153.017,153.06,11933899996.0
2006-12-07 20:45:00,153.065,153.105,153.047,153.087,11670799974.0
2006-12-07 21:00:00,153.085,153.103,153.063,153.088,8299299996.0
2006-12-07 21:15:00,153.087,153.099,153.038,153.038,8710800009.0
2006-12-07 21:30:00,153.036,153.091,153.036,153.05,4597599995.0
2006-12-07 21:45:00,153.058,153.092,153.044,153.075,2497500007.0
2006-12-07 22:00:00,153.082,153.104,153.064,153.078,2714299984.0
2006-12-07 22:15:00,153.085,153.109,153.052,153.066,2668800000.0
2006-12-07 22:30:00,153.068,153.079,153.051,153.062,2925199995.0
2006-12-07 22:45:00,153.064,153.107,153.053,153.069,2574900010.0
2006-12-07 23:00:00,153.086,153.11,153.069,153.08,1488500001.0
2006-12-07 23:15:00,153.082,153.105,153.071,153.096,1468800004.0
2006-12-07 23:30:00,153.09,153.123,153.08,153.11,1426899998.0
2006-12-07 23:45:00,153.099,153.126,153.082,153.123,1305399994.0
2006-12-08 00:00:00,153.108,153.126,153.058,153.07,1275300000.0
2006-12-08 00:15:00,153.087,153.101,153.056,153.085,1373199997.0
2006-12-08 00:30:00,153.092,153.134,153.091,153.11,1321299998.0
2006-12-08 00:45:00,153.108,153.125,153.058,153.059,1337499994.0
2006-12-08 01:00:00,153.067,153.105,153.048,153.073,1557900008.0
2006-12-08 01:15:00,153.092,153.13,153.071,153.101,1139799999.0
2006-12-08 01:30:00,153.1,153.111,153.073,153.083,1596700006.0
2006-12-08 01:45:00,153.085,153.161,152.953,152.962,1201799997.0
2006-12-08 02:00:00,152.968,153.016,152.947,153.006,1392799997.0
2006-12-08 02:15:00,153.014,153.062,153.014,153.059,1276600001.0
2006-12-08 02:30:00,153.063,153.098,153.061,153.077,1497999998.0
2006-12-08 02:45:00,153.071,153.087,153.041,153.075,1394699994.0
2006-12-08 03:00:00,153.076,153.079,153.039,153.061,1612999992.0
2006-12-08 03:15:00,153.058,153.09,153.022,153.022,1604899995.0
2006-12-08 03:30:00,153.015,153.053,152.997,153.019,1252699999.0
2006-12-08 03:45:00,153.028,153.042,152.987,152.998,966800004.0
2006-12-08 04:00:00,153.0,153.076,152.995,153.057,1342199997.0
2006-12-08 04:15:00,153.05,153.059,153.013,153.029,1397199997.0
2006-12-08 04:30:00,153.03,153.075,153.006,153.068,1533199995.0
2006-12-08 04:45:00,153.068,153.068,153.031,153.06,1478599993.0
2006-12-08 05:00:00,153.056,153.105,153.045,153.079,862999997.0
2006-12-08 05:15:00,153.082,153.11,153.065,153.103,925899997.0
2006-12-08 05:30:00,153.092,153.11,153.073,153.082,1081000000.0
2006-12-08 05:45:00,153.078,153.09,153.065,153.075,1349699999.0
2006-12-08 06:00:00,153.067,153.082,153.049,153.059,1450900009.0
2006-12-08 06:15:00,153.065,153.083,153.027,153.037,1075199995.0
2006-12-08 06:30:00,153.037,153.063,153.029,153.041,1259799993.0
2006-12-08 06:45:00,153.051,153.07,153.035,153.041,1494599990.0
2006-12-08 07:00:00,153.055,153.173,153.055,153.112,1810200008.0
2006-12-08 07:15:00,153.105,153.113,153.041,153.091,1291799998.0
2006-12-08 07:30:00,153.083,153.108,153.058,153.096,1411500001.0
2006-12-08 07:45:00,153.092,153.133,153.045,153.071,965299998.0
2006-12-08 08:00:00,153.064,153.131,153.043,153.118,1278399992.0
2006-12-08 08:15:00,153.124,153.149,153.086,153.135,1603099997.0
2006-12-08 08:30:00,153.145,153.178,153.128,153.155,1520099995.0
2006-12-08 08:45:00,153.157,153.159,153.098,153.107,1398600002.0
2006-12-08 09:00:00,153.105,153.129,153.075,153.128,1294200002.0
2006-12-08 09:15:00,153.133,153.181,153.079,153.164,1280499993.0
2006-12-08 09:30:00,153.164,153.164,153.103,153.158,1072299998.0
2006-12-08 09:45:00,153.171,153.177,153.127,153.145,1451199997.0
2006-12-08 10:00:00,153.142,153.162,153.116,153.154,1515900009.0
2006-12-08 10:15:00,153.155,153.19,153.137,153.167,1529500000.0
2006-12-08 10:30:00,153.168,153.203,153.158,153.192,1317899999.0
2006-12-08 10:45:00,153.188,153.246,153.135,153.246,1351499997.0
2006-12-08 11:00:00,153.248,153.297,153.195,153.272,1419299996.0
2006-12-08 11:15:00,153.258,153.298,153.241,153.265,1484099995.0
2006-12-08 11:30:00,153.269,153.278,153.207,153.207,1400300008.0
2006-12-08 11:45:00,153.208,153.495,153.187,153.438,1541699998.0
2006-12-08 12:00:00,153.428,153.658,153.428,153.573,1627700003.0
2006-12-08 12:15:00,153.574,153.604,153.54,153.543,1234599997.0
2006-12-08 12:30:00,153.541,153.543,153.486,153.49,1486499996.0
2006-12-08 12:45:00,153.5,153.546,153.427,153.51,1401100002.0
2006-12-08 13:00:00,153.515,153.553,153.46,153.474,1400999988.0
2006-12-08 13:15:00,153.468,153.549,153.453,153.549,1365199991.0
2006-12-08 13:30:00,153.55,153.565,153.507,153.537,1085700000.0
2006-12-08 13:45:00,153.549,153.555,153.487,153.527,1055999997.0
2006-12-08 14:00:00,153.534,153.534,153.471,153.495,1332200006.0
2006-12-08 14:15:00,153.482,153.522,153.465,153.478,1226799995.0
2006-12-08 14:30:00,153.466,153.481,153.422,153.463,1314200001.0
2006-12-08 14:45:00,153.455,153.47,153.408,153.431,1209200000.0
2006-12-08 15:00:00,153.441,153.482,153.424,153.47,1354799996.0
2006-12-08 15:15:00,153.458,153.559,153.417,153.458,1333199995.0
2006-12-08 15:30:00,153.395,153.567,153.341,153.525,1771900008.0
2006-12-08 15:45:00,153.548,153.666,153.505,153.542,1281399988.0
2006-12-08 16:00:00,153.544,153.546,153.464,153.464,1411399999.0
2006-12-08 16:15:00,153.448,153.483,153.41,153.477,1484300001.0
2006-12-08 16:30:00,153.49,153.507,153.433,153.467,1502999998.0
2006-12-08 16:45:00,153.477,153.52,153.446,153.511,1418499998.0
2006-12-08 17:00:00,153.501,153.556,153.451,153.454,1610400001.0
2006-12-08 17:15:00,153.456,153.677,153.456,153.607,1290100001.0
2006-12-08 17:30:00,153.62,153.776,153.62,153.73,1431099999.0
2006-12-08 17:45:00,153.722,153.798,153.711,153.78,1440699998.0
2006-12-08 18:00:00,153.772,153.802,153.62,153.78,18062200004.0
2006-12-08 18:15:00,153.777,153.844,153.762,153.819,16345699988.0
2006-12-08 18:30:00,153.817,153.925,153.797,153.858,12042199982.0
2006-12-08 18:45:00,153.855,154.012,153.542,153.58,9236299986.0
2006-12-08 19:00:00,153.565,153.841,153.554,153.767,7726199993.0
2006-12-08 19:15:00,153.763,153.82,153.72,153.732,9430399981.0
2006-12-08 19:30:00,153.722,153.848,153.708,153.833,8209299963.0
2006-12-08 19:45:00,153.838,153.844,153.773,153.795,6374599985.0
2006-12-08 20:00:00,153.798,153.819,153.763,153.763,6676400002.0
2006-12-08 20:15:00,153.768,153.781,153.717,153.75,7664099995.0
2006-12-08 20:30:00,153.749,153.765,153.71,153.73,11648599995.0
2006-12-08 20:45:00,153.735,153.747,153.697,153.72,10740899975.0
2006-12-08 21:00:00,153.718,153.751,153.701,153.73,8719500009.0
2006-12-08 21:15:00,153.727,153.741,153.688,153.712,8408800005.0
2006-12-08 21:30:00,153.713,153.753,153.713,153.732,4504599993.0
2006-12-08 21:45:00,153.74,153.755,153.678,153.696,2556399995.0
2006-12-08 22:00:00,153.698,153.701,153.624,153.693,2823300001.0
2006-12-08 22:15:00,153.697,153.714,153.662,153.695,2552799994.0
2006-12-08 22:30:00,153.707,153.721,153.673,153.707,3357899991.0
2006-12-08 22:45:00,153.711,153.735,153.568,153.568,2555000005.0
2006-12-08 23:00:00,153.611,153.679,153.561,153.668,1430000006.0
2006-12-08 23:15:00,153.668,153.676,153.578,153.596,1253899994.0
2006-12-08 23:30:00,153.598,153.63,153.521,153.626,1464500000.0
2006-12-08 23:45:00,153.627,153.683,153.547,153.553,1532699996.0
2006-12-11 00:00:00,153.397,153.446,153.325,153.365,1503499992.0
2006-12-11 00:15:00,153.352,153.526,153.343,153.36,1244400001.0
2006-12-11 00:30:00,153.36,153.416,153.351,153.365,1231099998.0
2006-12-11 00:45:00,153.37,153.378,153.345,153.367,1400900001.0
2006-12-11 01:00:00,153.383,153.433,153.335,153.362,1328899997.0
2006-12-11 01:15:00,153.362,153.362,153.268,153.279,1506499996.0
2006-12-11 01:30:00,153.28,153.327,153.256,153.314,1715200000.0
2006-12-11 01:45:00,153.323,153.337,153.259,153.27,1429500011.0
2006-12-11 02:00:00,153.267,153.365,153.238,153.296,1296699997.0
2006-12-11 02:15:00,153.294,153.316,153.222,153.254,1389599999.0
2006-12-11 02:30:00,153.249,153.267,153.205,153.223,1380999997.0
2006-12-11 02:45:00,153.214,153.308,153.207,153.299,1617899993.0
2006-12-11 03:00:00,153.295,153.322,153.277,153.308,1344299991.0
2006-12-11 03:15:00,153.309,153.668,153.309,153.521,1352200005.0
2006-12-11 03:30:00,153.511,153.564,153.51,153.54,1438699992.0
2006-12-11 03:45:00,153.539,153.628,153.52,153.52,1289600002.0
2006-12-11 04:00:00,153.513,153.555,153.405,153.454,1573100005.0
2006-12-11 04:15:00,153.437,153.458,153.364,153.405,1328800002.0
2006-12-11 04:30:00,153.407,153.407,153.337,153.361,1387299996.0
2006-12-11 04:45:00,153.349,153.434,153.306,153.434,1101800002.0
2006-12-11 05:00:00,153.437,153.468,153.423,153.451,1558500004.0
2006-12-11 05:15:00,153.459,153.519,153.428,153.515,1376899996.0
2006-12-11 05:30:00,153.513,153.544,153.483,153.539,1093599995.0
2006-12-11 05:45:00,153.54,153.552,153.522,153.533,1323099998.0
2006-12-11 06:00:00,153.523,153.595,153.496,153.58,1123500003.0
2006-12-11 06:15:00,153.583,153.632,153.534,153.568,1131800002.0
2006-12-11 06:30:00,153.569,153.577,153.502,153.508,1159599996.0
2006-12-11 06:45:00,153.508,153.553,153.475,153.49,1407699992.0
2006-12-11 07:00:00,153.492,153.544,153.471,153.539,1460900002.0
2006-12-11 07:15:00,153.535,153.56,153.501,153.523,1225299997.0
2006-12-11 07:30:00,153.517,153.552,153.486,153.506,1465899996.0
2006-12-11 07:45:00,153.504,153.516,153.465,153.502,1123599998.0
2006-12-11 08:00:00,153.49,153.667,153.476,153.667,1309600000.0
2006-12-11 08:15:00,153.672,153.712,153.653,153.681,1134899994.0
2006-12-11 08:30:00,153.672,153.774,153.635,153.766,1558999993.0
2006-12-11 08:45:00,153.779,153.902,153.765,153.883,1642599998.0
2006-12-11 09:00:00,153.872,153.936,153.845,153.936,1573399997.0
2006-12-11 09:15:00,153.938,153.97,153.88,153.889,1435500002.0
2006-12-11 09:30:00,153.898,153.952,153.864,153.935,1138099996.0
2006-12-11 09:45:00,153.943,154.04,153.929,153.995,1735500000.0
2006-12-11 10:00:00,153.99,154.065,153.905,154.065,1571299999.0
2006-12-11 10:15:00,154.061,154.11,153.939,153.995,1832099996.0
2006-12-11 10:30:00,153.998,154.136,153.984,154.062,1233399999.0
2006-12-11 10:45:00,154.064,154.132,154.025,154.132,1444900003.0
2006-12-11 11:00:00,154.132,154.19,154.095,154.19,1616199992.0
2006-12-11 11:15:00,154.18,154.329,154.179,154.248,1621200005.0
2006-12-11 11:30:00,154.244,154.295,154.217,154.248,1666500001.0
2006-12-11 11:45:00,154.237,154.308,154.22,154.245,1313099994.0
2006-12-11 12:00:00,154.238,154.241,154.131,154.182,1336600002.0
2006-12-11 12:15:00,154.172,154.24,154.165,154.204,1639999991.0
2006-12-11 12:30:00,154.205,154.248,154.187,154.221,1234700000.0
2006-12-11 12:45:00,154.229,154.248,154.202,154.223,1288300004.0
2006-12-11 13:00:00,154.227,154.265,154.217,154.235,1426900004.0
2006-12-11 13:15:00,154.228,154.352,154.226,154.352,1223999999.0
2006-12-11 13:30:00,154.344,154.392,154.326,154.362,1323600000.0
2006-12-11 13:45:00,154.37,154.388,154.335,154.357,1344400003.0
2006-12-11 14:00:00,154.366,154.419,154.25,154.306,1317799994.0
2006-12-11 14:15:00,154.31,154.354,154.276,154.339,1423700001.0
2006-12-11 14:30:00,154.339,154.414,154.339,154.383,1333599998.0
2006-12-11 14:45:00,154.392,154.409,154.362,154.383,1512400008.0
2006-12-11 15:00:00,154.398,154.4,154.306,154.315,1435199987.0
2006-12-11 15:15:00,154.293,154.426,154.293,154.406,1144200001.0
2006-12-11 15:30:00,154.401,154.459,154.37,154.435,1579199997.0
2006-12-11 15:45:00,154.439,154.459,154.376,154.382,1213999995.0
2006-12-11 16:00:00,154.386,154.444,154.38,154.426,1374599999.0
2006-12-11 16:15:00,154.428,154.46,154.413,154.454,1300599999.0
2006-12-11 16:30:00,154.464,154.495,154.45,154.471,1409199994.0
2006-12-11 16:45:00,154.477,154.558,154.467,154.553,1543299997.0
2006-12-11 17:00:00,154.543,154.591,154.504,154.591,1526099991.0
2006-12-11 17:15:00,154.583,154.655,154.572,154.649,1515100004.0
2006-12-11 17:30:00,154.645,154.673,154.633,154.663,1443900000.0
2006-12-11 17:45:00,154.668,154.703,154.654,154.667,1415200000.0
2006-12-11 18:00:00,154.671,154.75,154.542,154.573,19907499958.0
2006-12-11 18:15:00,154.574,154.666,154.564,154.665,15957800014.0
2006-12-11 18:30:00,154.662,154.704,154.64,154.703,11295099973.0
2006-12-11 18:45:00,154.7,154.741,154.672,154.728,10152300002.0
2006-12-11 19:00:00,154.718,154.799,154.718,154.778,7576199997.0
2006-12-11 19:15:00,154.778,154.82,154.744,154.788,8739300009.0
2006-12-11 19:30:00,154.793,154.845,154.735,154.767,8587599976.0
2006-12-11 19:45:00,154.765,154.821,154.755,154.797,6107799985.0
2006-12-11 20:00:00,154.795,154.813,154.743,154.8,7171000019.0
2006-12-11 20:15:00,154.808,154.842,154.773,154.827,7743400006.0
2006-12-11 20:30:00,154.827,154.85,154.791,154.81,11805999952.0
2006-12-11 20:45:00,154.815,154.859,154.802,154.849,11065799995.0
2006-12-11 21:00:00,154.851,154.855,154.811,154.826,8876899968.0
2006-12-11 21:15:00,154.827,154.839,154.793,154.808,8059999985.0
2006-12-11 21:30:00,154.803,154.845,154.801,154.83,4181299991.0
2006-12-11 21:45:00,154.827,154.85,154.815,154.84,2339199998.0
2006-12-11 22:00:00,154.845,154.855,154.828,154.848,2508799999.0
2006-12-11 22:15:00,154.845,154.861,154.832,154.853,2724599985.0
2006-12-11 22:30:00,154.855,154.867,154.833,154.842,3613099990.0
2006-12-11 22:45:00,154.84,154.862,154.822,154.842,2711299989.0
2006-12-11 23:00:00,154.859,154.859,154.818,154.822,1546000001.0
2006-12-11 23:15:00,154.82,154.848,154.807,154.843,1021200002.0
2006-12-11 23:30:00,154.842,154.853,154.826,154.837,1279499998.0
2006-12-11 23:45:00,154.833,154.852,154.818,154.852,1317799994.0
2006-12-12 00:00:00,154.835,154.855,154.8,154.809,1217799998.0
2006-12-12 00:15:00,154.811,154.844,154.735,154.781,1068000003.0
2006-12-12 00:30:00,154.782,154.825,154.738,154.763,1147699994.0
2006-12-12 00:45:00,154.766,154.799,154.75,154.782,1407999992.0
2006-12-12 01:00:00,154.782,154.793,154.729,154.773,1585399996.0
2006-12-12 01:15:00,154.788,154.813,154.759,154.78,1550700003.0
2006-12-12 01:30:00,154.777,154.795,154.705,154.745,1412500004.0
2006-12-12 01:45:00,154.732,154.753,154.698,154.71,1115899991.0
2006-12-12 02:00:00,154.714,154.768,154.71,154.754,1295699993.0
2006-12-12 02:15:00,154.76,154.812,154.755,154.778,1319399998.0
2006-12-12 02:30:00,154.78,154.832,154.762,154.798,1185199994.0
2006-12-12 02:45:00,154.788,154.801,154.731,154.755,1550199999.0
2006-12-12 03:00:00,154.754,154.923,154.743,154.92,1536199995.0
2006-12-12 03:15:00,154.899,154.899,154.758,154.78,1366400009.0
2006-12-12 03:30:00,154.772,154.799,154.76,154.793,1076300001.0
2006-12-12 03:45:00,154.802,154.82,154.761,154.782,1073599990.0
2006-12-12 04:00:00,154.787,154.787,154.709,154.732,1221100000.0
2006-12-12 04:15:00,154.733,154.782,154.714,154.754,1307599993.0
2006-12-12 04:30:00,154.764,154.78,154.744,154.768,1111500000.0
2006-12-12 04:45:00,154.76,154.863,154.753,154.833,1418199991.0
2006-12-12 05:00:00,154.832,154.845,154.79,154.808,1425299986.0
2006-12-12 05:15:00,154.818,154.849,154.789,154.816,1276599998.0
2006-12-12 05:30:00,154.812,154.858,154.812,154.84,952900001.0
2006-12-12 05:45:00,154.836,154.869,154.821,154.844,1273400003.0
2006-12-12 06:00:00,154.835,154.928,154.835,154.91,1328199994.0
2006-12-12 06:15:00,154.931,155.001,154.902,154.982,1308599994.0
2006-12-12 06:30:00,154.976,154.976,154.879,154.888,1175499994.0
2006-12-12 06:45:00,154.887,154.888,154.83,154.844,1375499998.0
2006-12-12 07:00:00,154.853,154.915,154.836,154.912,1522499995.0
2006-12-12 07:15:00,154.908,154.955,154.891,154.939,1471399998.0
2006-12-12 07:30:00,154.938,154.94,154.885,154.917,1201700002.0
2006-12-12 07:45:00,154.914,154.971,154.897,154.971,1289999999.0
2006-12-12 08:00:00,154.971,154.986,154.957,154.965,1433999992.0
2006-12-12 08:15:00,154.956,154.956,154.891,154.925,1407699994.0
2006-12-12 08:30:00,154.928,154.96,154.904,154.936,1271800004.0
2006-12-12 08:45:00,154.941,154.987,154.922,154.935,1876299995.0
2006-12-12 09:00:00,154.927,154.928,154.866,154.877,1270800001.0
2006-12-12 09:15:00,154.877,154.879,154.848,154.86,1440699992.0
2006-12-12 09:30:00,154.855,154.86,154.804,154.814,1397399993.0
2006-12-12 09:45:00,154.806,154.814,154.542,154.552,1439600002.0
2006-12-12 10:00:00,154.557,154.598,154.542,154.549,1517799998.0
2006-12-12 10:15:00,154.548,154.642,154.548,154.632,1480100006.0
2006-12-12 10:30:00,154.638,154.67,154.623,154.668,1482500002.0
2006-12-12 10:45:00,154.669,154.68,154.643,154.643,1473199998.0
2006-12-12 11:00:00,154.652,154.674,154.606,154.647,1468600002.0
2006-12-12 11:15:00,154.638,154.677,154.622,154.645,1497999996.0
2006-12-12 11:30:00,154.655,154.672,154.617,154.635,1431299992.0
2006-12-12 11:45:00,154.638,154.664,154.61,154.65,1424699993.0
2006-12-12 12:00:00,154.669,154.775,154.669,154.775,1746199990.0
2006-12-12 12:15:00,154.769,154.789,154.756,154.775,1295899997.0
2006-12-12 12:30:00,154.777,154.861,154.774,154.848,1174699998.0
2006-12-12 12:45:00,154.859,154.869,154.768,154.768,1244599999.0
2006-12-12 13:00:00,154.758,154.788,154.738,154.76,1424199998.0
2006-12-12 13:15:00,154.758,154.825,154.739,154.818,1459899995.0
2006-12-12 13:30:00,154.821,154.825,154.769,154.798,1344699990.0
2006-12-12 13:45:00,154.805,154.881,154.79,154.864,821400002.0
2006-12-12 14:00:00,154.876,154.942,154.813,154.827,1438699996.0
2006-12-12 14:15:00,154.825,154.843,154.775,154.832,1489800005.0
2006-12-12 14:30:00,154.824,154.851,154.815,154.851,1459899992.0
2006-12-12 14:45:00,154.848,154.89,154.823,154.875,1346199996.0
2006-12-12 15:00:00,154.888,154.917,154.878,154.91,1402399991.0
2006-12-12 15:15:00,154.895,154.931,154.888,154.93,1626300002.0
2006-12-12 15:30:00,154.871,154.941,154.832,154.925,1583399997.0
2006-12-12 15:45:00,154.933,154.971,154.882,154.893,1200400000.0
2006-12-12 16:00:00,154.875,154.939,154.87,154.895,1482800001.0
2006-12-12 16:15:00,154.893,154.893,154.799,154.799,1408800006.0
2006-12-12 16:30:00,154.808,154.994,154.798,154.99,1695599997.0
2006-12-12 16:45:00,154.994,154.996,154.935,154.95,1441399988.0
2006-12-12 17:00:00,154.95,154.967,154.902,154.918,1583899993.0
2006-12-12 17:15:00,154.909,154.936,154.883,154.896,1406000003.0
2006-12-12 17:30:00,154.907,154.937,154.903,154.935,1167199991.0
2006-12-12 17:45:00,154.928,155.037,154.923,155.035,1481299994.0
2006-12-12 18:00:00,155.034,155.048,154.98,155.025,19740099968.0
2006-12-12 18:15:00,155.016,155.044,154.997,155.023,16306399996.0
2006-12-12 18:30:00,155.022,155.046,154.934,154.948,10969600023.0
2006-12-12 18:45:00,154.945,155.016,154.943,155.005,9846400006.0
2006-12-12 19:00:00,155.0,155.05,154.958,155.042,7512599992.0
2006-12-12 19:15:00,155.035,155.072,155.017,155.052,8488400007.0
2006-12-12 19:30:00,155.058,155.089,155.041,155.052,8699399959.0
2006-12-12 19:45:00,155.052,155.062,154.967,154.985,6287699979.0
2006-12-12 20:00:00,154.997,155.004,154.96,155.0,6618299982.0
2006-12-12 20:15:00,155.002,155.018,154.979,155.009,7776899988.0
2006-12-12 20:30:00,155.012,155.032,154.982,155.001,11156699970.0
2006-12-12 20:45:00,155.01,155.019,154.945,154.96,10891799994.0
2006-12-12 21:00:00,154.96,154.968,154.874,154.912,8169299962.0
2006-12-12 21:15:00,154.917,155.089,154.895,155.077,8574900000.0
2006-12-12 21:30:00,155.068,155.243,155.062,155.177,3615800009.0
2006-12-12 21:45:00,155.18,155.229,155.153,155.188,2603399981.0
2006-12-12 22:00:00,155.19,155.239,155.146,155.146,2601899989.0
2006-12-12 22:15:00,155.144,155.146,155.052,155.096,2761800000.0
2006-12-12 22:30:00,155.093,155.136,155.074,155.074,3520699995.0
2006-12-12 22:45:00,155.071,155.093,155.051,155.065,2382599999.0
2006-12-12 23:00:00,155.088,155.096,155.046,155.052,1355399996.0
2006-12-12 23:15:00,155.052,155.098,155.041,155.082,1035700002.0
2006-12-12 23:30:00,155.084,155.085,155.043,155.067,1142699992.0
2006-12-12 23:45:00,155.065,155.122,155.063,155.122,1616700006.0
2006-12-13 00:00:00,155.105,155.124,155.084,155.107,1215199990.0
2006-12-13 00:15:00,155.127,155.129,155.097,155.12,1371900001.0
2006-12-13 00:30:00,155.125,155.148,155.074,155.079,1238200005.0
2006-12-13 00:45:00,155.08,155.127,155.065,155.065,1466100006.0
2006-12-13 01:00:00,155.066,155.085,155.006,155.037,1238900001.0
2006-12-13 01:15:00,155.051,155.076,155.034,155.053,1653600002.0
2006-12-13 01:30:00,155.043,155.082,155.033,155.059,1528899992.0
2006-12-13 01:45:00,155.059,155.071,154.999,155.007,1467599992.0
2006-12-13 02:00:00,155.009,155.057,155.008,155.026,1475099989.0
2006-12-13 02:15:00,155.03,155.099,155.025,155.058,1049099992.0
2006-12-13 02:30:00,155.066,155.103,155.055,155.093,1281600003.0
2006-12-13 02:45:00,155.094,155.129,155.074,155.127,1506000001.0
2006-12-13 03:00:00,155.122,155.177,155.092,155.15,1336600002.0
2006-12-13 03:15:00,155.157,155.254,155.13,155.248,1337399995.0
2006-12-13 03:30:00,155.245,155.309,155.233,155.29,1392000002.0
2006-12-13 03:45:00,155.302,155.361,155.298,155.319,1005599993.0
2006-12-13 04:00:00,155.325,155.348,155.293,155.338,1120299998.0
2006-12-13 04:15:00,155.337,155.344,155.227,155.238,1472999997.0
2006-12-13 04:30:00,155.245,155.306,155.231,155.295,1153200006.0
2006-12-13 04:45:00,155.291,155.347,155.284,155.329,1381000004.0
2006-12-13 05:00:00,155.335,155.351,155.314,155.33,1440999992.0
2006-12-13 05:15:00,155.327,155.334,155.286,155.326,1137799997.0
2006-12-13 05:30:00,155.334,155.356,155.323,155.342,1356299999.0
2006-12-13 05:45:00,155.344,155.358,155.315,155.337,1257099999.0
2006-12-13 06:00:00,155.331,155.333,155.305,155.322,1015600000.0
2006-12-13 06:15:00,155.325,155.339,155.29,155.294,1000599994.0
2006-12-13 06:30:00,155.299,155.322,155.274,155.275,1104799997.0
2006-12-13 06:45:00,155.279,155.314,155.27,155.306,1283400004.0
2006-12-13 07:00:00,155.319,155.372,155.314,155.372,1615199994.0
2006-12-13 07:15:00,155.365,155.454,155.343,155.368,1223499994.0
2006-12-13 07:30:00,155.368,155.402,155.34,155.359,1216199997.0
2006-12-13 07:45:00,155.359,155.371,155.311,155.346,1218900002.0
2006-12-13 08:00:00,155.342,155.343,155.296,155.302,1225799996.0
2006-12-13 08:15:00,155.297,155.344,155.281,155.344,1265800002.0
2006-12-13 08:30:00,155.329,155.337,155.28,155.308,1365500001.0
2006-12-13 08:45:00,155.303,155.308,155.262,155.275,1468499987.0
2006-12-13 09:00:00,155.269,155.287,155.208,155.256,1485200000.0
2006-12-13 09:15:00,155.264,155.337,155.25,155.314,1492100003.0
2006-12-13 09:30:00,155.313,155.373,155.266,155.292,1237199993.0
2006-12-13 09:45:00,155.305,155.31,155.186,155.186,1819700000.0
2006-12-13 10:00:00,155.173,155.211,155.153,155.181,1344199997.0
2006-12-13 10:15:00,155.173,155.244,155.159,155.238,1281299983.0
2006-12-13 10:30:00,155.249,155.322,155.216,155.297,1292400005.0
2006-12-13 10:45:00,155.302,155.314,155.167,155.167,1443200007.0
2006-12-13 11:00:00,155.19,155.244,155.177,155.214,1363900001.0
2006-12-13 11:15:00,155.205,155.283,155.178,155.256,1450800002.0
2006-12-13 11:30:00,155.255,155.272,155.173,155.185,1746099994.0
2006-12-13 11:45:00,155.193,155.251,155.185,155.251,1584499987.0
2006-12-13 12:00:00,155.248,155.287,155.238,155.25,1384000002.0
2006-12-13 12:15:00,155.24,155.259,155.204,155.236,1278500002.0
2006-12-13 12:30:00,155.233,155.347,155.229,155.341,1346200004.0
2006-12-13 12:45:00,155.348,155.381,155.319,155.36,1359999991.0
2006-12-13 13:00:00,155.382,155.435,155.374,155.408,1336299994.0
2006-12-13 13:15:00,155.404,155.423,155.338,155.353,1409300005.0
2006-12-13 13:30:00,155.354,155.365,155.3,155.336,1565299996.0
2006-12-13 13:45:00,155.343,155.347,155.291,155.345,1157299999.0
2006-12-13 14:00:00,155.349,155.359,155.307,155.335,1477100005.0
2006-12-13 14:15:00,155.332,155.358,155.3,155.358,1306999998.0
2006-12-13 14:30:00,155.351,155.367,155.309,155.361,1491900005.0
2006-12-13 14:45:00,155.367,155.38,155.326,155.343,1296599998.0
2006-12-13 15:00:00,155.352,155.378,155.309,155.327,1469199996.0
2006-12-13 15:15:00,155.315,155.35,155.303,155.334,1237699998.0
2006-12-13 15:30:00,155.288,155.288,155.003,155.154,1294199988.0
2006-12-13 15:45:00,155.156,155.219,155.116,155.17,1486800008.0
2006-12-13 16:00:00,155.17,155.201,155.115,155.131,1453600006.0
2006-12-13 16:15:00,155.13,155.14,155.047,155.052,1438999998.0
2006-12-13 16:30:00,155.055,155.055,154.994,155.02,1644300005.0
2006-12-13 16:45:00,155.022,155.022,154.937,154.943,1225199999.0
2006-12-13 17:00:00,154.943,155.125,154.932,155.125,1412199993.0
2006-12-13 17:15:00,155.11,155.118,155.042,155.059,1329100012.0
2006-12-13 17:30:00,155.056,155.094,155.038,155.072,1619100000.0
2006-12-13 17:45:00,155.068,155.13,155.041,155.041,1301599992.0
2006-12-13 18:00:00,155.038,155.18,155.022,155.125,19890999994.0
2006-12-13 18:15:00,155.137,155.16,155.115,155.135,15756299983.0
2006-12-13 18:30:00,155.134,155.2,155.106,155.195,11837899974.0
2006-12-13 18:45:00,155.19,155.213,155.115,155.155,9956400016.0
2006-12-13 19:00:00,155.152,155.226,155.144,155.185,7765799982.0
2006-12-13 19:15:00,155.176,155.232,155.172,155.208,9161699997.0
2006-12-13 19:30:00,155.212,155.272,155.169,155.206,8934999997.0
2006-12-13 19:45:00,155.208,155.227,155.165,155.183,5961399997.0
2006-12-13 20:00:00,155.19,155.208,155.106,155.121,6682399985.0
2006-12-13 20:15:00,155.123,155.168,155.089,155.147,7607799988.0
2006-12-13 20:30:00,155.147,155.18,155.114,155.137,10944499988.0
2006-12-13 20:45:00,155.144,155.156,155.118,155.133,10898799995.0
2006-12-13 21:00:00,155.13,155.15,155.106,155.13,8556099983.0
2006-12-13 21:15:00,155.133,155.149,155.1,155.111,8067000015.0
2006-12-13 21:30:00,155.112,155.165,155.109,155.157,4130399986.0
2006-12-13 21:45:00,155.16,155.164,155.112,155.137,2550999999.0
2006-12-13 22:00:00,155.142,155.282,155.142,155.276,2501100002.0
2006-12-13 22:15:00,155.278,155.301,155.215,155.25,2754899984.0
2006-12-13 22:30:00,155.246,155.256,155.195,155.195,3390599991.0
2006-12-13 22:45:00,155.192,155.261,155.165,155.219,2641200000.0
2006-12-13 23:00:00,155.255,155.347,155.241,155.326,1263299996.0
2006-12-13 23:15:00,155.327,155.352,155.307,155.346,1358199991.0
2006-12-13 23:30:00,155.352,155.358,155.321,155.325,1407299999.0
2006-12-13 23:45:00,155.324,155.363,155.324,155.349,1419999998.0
2006-12-14 00:00:00,155.331,155.367,155.263,155.265,1309200005.0
2006-12-14 00:15:00,155.273,155.32,155.265,155.287,1502299989.0
2006-12-14 00:30:00,155.265,155.277,155.16,155.233,1415199999.0
2006-12-14 00:45:00,155.263,155.263,155.161,155.179,1208900001.0
2006-12-14 01:00:00,155.18,155.227,155.171,155.198,1657300002.0
2006-12-14 01:15:00,155.208,155.217,155.173,155.186,1384699994.0
2006-12-14 01:30:00,155.183,155.198,155.17,155.182,1456599993.0
2006-12-14 01:45:00,155.18,155.211,155.16,155.173,1243999999.0
2006-12-14 02:00:00,155.169,155.258,155.156,155.226,1559999996.0
2006-12-14 02:15:00,155.234,155.258,155.161,155.161,1686799999.0
2006-12-14 02:30:00,155.16,155.18,155.122,155.165,1144699997.0
2006-12-14 02:45:00,155.167,155.208,155.137,155.187,1436100010.0
2006-12-14 03:00:00,155.192,155.21,155.117,155.14,1736999991.0
2006-12-14 03:15:00,155.145,155.175,155.088,155.096,1158499998.0
2006-12-14 03:30:00,155.092,155.112,155.064,155.083,1245199989.0
2006-12-14 03:45:00,155.092,155.108,155.068,155.098,818799998.0
2006-12-14 04:00:00,155.105,155.181,155.065,155.181,1206499995.0
2006-12-14 04:15:00,155.173,155.183,155.117,155.174,1263699996.0
2006-12-14 04:30:00,155.18,155.205,155.136,155.187,1322299996.0
2006-12-14 04:45:00,155.193,155.21,155.166,155.185,1370800003.0
2006-12-14 05:00:00,155.178,155.198,155.157,155.169,1350200003.0
2006-12-14 05:15:00,155.171,155.2,155.156,155.188,1230500002.0
2006-12-14 05:30:00,155.19,155.228,155.178,155.211,1177299996.0
2006-12-14 05:45:00,155.214,155.241,155.198,155.223,1339899999.0
2006-12-14 06:00:00,155.231,155.275,155.224,155.27,1570199997.0
2006-12-14 06:15:00,155.282,155.359,155.276,155.35,1287800003.0
2006-12-14 06:30:00,155.343,155.417,155.328,155.376,1081500000.0
2006-12-14 06:45:00,155.375,155.397,155.336,155.36,1511800000.0
2006-12-14 07:00:00,155.368,155.372,155.284,155.31,1726300004.0
2006-12-14 07:15:00,155.302,155.307,155.259,155.3,916400003.0
2006-12-14 07:30:00,155.301,155.318,155.266,155.301,1323200003.0
2006-12-14 07:45:00,155.297,155.336,155.273,155.292,1105100007.0
2006-12-14 08:00:00,155.283,155.342,155.273,155.31,1414699995.0
2006-12-14 08:15:00,155.313,155.341,155.286,155.335,943699999.0
2006-12-14 08:30:00,155.329,155.354,155.279,155.309,1453899998.0
2006-12-14 08:45:00,155.305,155.323,155.232,155.253,1726099991.0
2006-12-14 09:00:00,155.252,155.332,155.246,155.293,1287300002.0
2006-12-14 09:15:00,155.287,155.358,155.283,155.29,1166999998.0
2006-12-14 09:30:00,155.292,155.372,155.292,155.364,1340199998.0
2006-12-14 09:45:00,155.364,155.407,155.33,155.38,1209199999.0
2006-12-14 10:00:00,155.388,155.554,155.341,155.355,1572799996.0
2006-12-14 10:15:00,155.354,155.366,155.277,155.338,1540099998.0
2006-12-14 10:30:00,155.329,155.391,155.324,155.365,1284699995.0
2006-12-14 10:45:00,155.363,155.477,155.336,155.462,1397299994.0
2006-12-14 11:00:00,155.471,155.471,155.369,155.391,1420599995.0
2006-12-14 11:15:00,155.381,155.385,155.303,155.305,1460999998.0
2006-12-14 11:30:00,155.313,155.328,155.265,155.285,1288999998.0
2006-12-14 11:45:00,155.28,155.291,155.183,155.207,1716699993.0
2006-12-14 12:00:00,155.206,155.251,155.124,155.23,1481200002.0
2006-12-14 12:15:00,155.239,155.304,155.195,155.302,1587099996.0
2006-12-14 12:30:00,155.303,155.349,155.282,155.293,1715299999.0
2006-12-14 12:45:00,155.307,155.342,155.265,155.316,1344299999.0
2006-12-14 13:00:00,155.315,155.33,155.149,155.154,1229900000.0
2006-12-14 13:15:00,155.148,155.226,155.11,155.214,1360100001.0
2006-12-14 13:30:00,155.215,155.228,155.163,155.195,1206900000.0
2006-12-14 13:45:00,155.199,155.199,155.03,155.039,1328699990.0
2006-12-14 14:00:00,155.033,155.073,155.009,155.022,1481099996.0
2006-12-14 14:15:00,155.015,155.142,155.011,155.105,1361199992.0
2006-12-14 14:30:00,155.107,155.119,155.047,155.065,1391200000.0
2006-12-14 14:45:00,155.062,155.08,155.017,155.023,1179400001.0
2006-12-14 15:00:00,155.037,155.082,154.998,155.034,1296399991.0
2006-12-14 15:15:00,155.016,155.068,155.001,155.028,1374500002.0
2006-12-14 15:30:00,155.019,155.035,154.947,155.032,1617999998.0
2006-12-14 15:45:00,155.032,155.092,154.994,155.01,1435499996.0
2006-12-14 16:00:00,155.025,155.192,155.017,155.192,1285899997.0
2006-12-14 16:15:00,155.195,155.214,155.14,155.14,1230900000.0
2006-12-14 16:30:00,155.136,155.152,155.077,155.098,1636900002.0
2006-12-14 16:45:00,155.107,155.133,155.072,155.08,1353800008.0
2006-12-14 17:00:00,155.086,155.139,155.075,155.127,1112399995.0
2006-12-14 17:15:00,155.13,155.133,154.977,154.989,1255500001.0
2006-12-14 17:30:00,154.979,154.991,154.91,154.977,1403299992.0
2006-12-14 17:45:00,154.969,154.969,154.907,154.907,1202599995.0
2006-12-14 18:00:00,154.915,154.924,154.803,154.835,19633499994.0
2006-12-14 18:15:00,154.832,154.854,154.746,154.802,15701999968.0
2006-12-14 18:30:00,154.795,154.839,154.739,154.805,11669600006.0
2006-12-14 18:45:00,154.802,154.944,154.792,154.93,9019000012.0
2006-12-14 19:00:00,154.922,154.933,154.853,154.916,7731699985.0
2006-12-14 19:15:00,154.915,154.953,154.862,154.867,8596000006.0
2006-12-14 19:30:00,154.87,154.904,154.82,154.828,8829699979.0
2006-12-14 19:45:00,154.826,154.901,154.803,154.869,6326599990.0
2006-12-14 20:00:00,154.877,154.899,154.854,154.89,6808099970.0
2006-12-14 20:15:00,154.893,155.015,154.861,155.01,7416699988.0
2006-12-14 20:30:00,155.011,155.021,154.856,154.907,11971999980.0
2006-12-14 20:45:00,154.919,154.924,154.855,154.868,11147999970.0
2006-12-14 21:00:00,154.877,154.981,154.858,154.97,8150099997.0
2006-12-14 21:15:00,154.968,154.968,154.871,154.9,8474799984.0
2006-12-14 21:30:00,154.903,154.943,154.862,154.885,4199699986.0
2006-12-14 21:45:00,154.892,155.002,154.867,154.997,2482599990.0
2006-12-14 22:00:00,154.995,155.01,154.931,154.936,2460199999.0
2006-12-14 22:15:00,154.94,154.949,154.887,154.918,2553899988.0
2006-12-14 22:30:00,154.91,154.952,154.891,154.91,3364700010.0
2006-12-14 22:45:00,154.906,154.918,154.865,154.882,2400899984.0
2006-12-14 23:00:00,154.9,154.905,154.854,154.855,1310799990.0
2006-12-14 23:15:00,154.857,154.908,154.857,154.896,1468599991.0
2006-12-14 23:30:00,154.897,154.904,154.843,154.863,1420399993.0
2006-12-14 23:45:00,154.864,154.878,154.846,154.878,1246099999.0
2006-12-15 00:00:00,154.86,154.907,154.836,154.863,1242999996.0
2006-12-15 00:15:00,154.865,154.895,154.829,154.862,1386899995.0
2006-12-15 00:30:00,154.857,154.896,154.843,154.85,1160299991.0
2006-12-15 00:45:00,154.847,154.892,154.844,154.859,1113199997.0
2006-12-15 01:00:00,154.87,154.971,154.87,154.922,1459799994.0
2006-12-15 01:15:00,154.938,154.941,154.841,154.869,1507099986.0
2006-12-15 01:30:00,154.867,154.924,154.828,154.869,1603999997.0
2006-12-15 01:45:00,154.876,154.965,154.792,154.912,1244399997.0
2006-12-15 02:00:00,154.932,154.993,154.903,154.985,1072200005.0
2006-12-15 02:15:00,154.992,155.099,154.989,155.05,1723799988.0
2006-12-15 02:30:00,155.058,155.088,154.971,155.03,1392200005.0
2006-12-15 02:45:00,155.034,155.222,155.003,155.128,1175899999.0
2006-12-15 03:00:00,155.116,155.128,155.033,155.041,1462799998.0
2006-12-15 03:15:00,155.048,155.071,155.015,155.029,1519000000.0
2006-12-15 03:30:00,155.024,155.031,154.985,154.998,1241700006.0
2006-12-15 03:45:00,154.987,155.002,154.954,154.985,1076499997.0
2006-12-15 04:00:00,154.971,155.006,154.948,154.996,1169200005.0
2006-12-15 04:15:00,154.984,154.999,154.84,154.887,1503599994.0
2006-12-15 04:30:00,154.901,155.004,154.898,154.984,1241499998.0
2006-12-15 04:45:00,154.99,154.998,154.954,154.978,1411499998.0
2006-12-15 05:00:00,154.978,155.027,154.961,155.015,1237899997.0
2006-12-15 05:15:00,155.018,155.063,154.99,155.063,1169199992.0
2006-12-15 05:30:00,155.068,155.068,154.963,154.975,1355800013.0
2006-12-15 05:45:00,154.98,154.995,154.953,154.984,1356700005.0
2006-12-15 06:00:00,154.976,154.995,154.848,154.872,1373199989.0
2006-12-15 06:15:00,154.876,154.993,154.859,154.969,1313699995.0
2006-12-15 06:30:00,154.968,154.968,154.917,154.929,1473000001.0
2006-12-15 06:45:00,154.947,154.963,154.926,154.955,1305899999.0
2006-12-15 07:00:00,154.972,155.017,154.947,155.006,1379400000.0
2006-12-15 07:15:00,154.995,155.046,154.981,155.03,1170100001.0
2006-12-15 07:30:00,155.024,155.043,154.975,154.983,1162499995.0
2006-12-15 07:45:00,154.972,154.974,154.881,154.915,1403900001.0
2006-12-15 08:00:00,154.917,154.955,154.896,154.919,1107299998.0
2006-12-15 08:15:00,154.922,154.942,154.9,154.913,1385800001.0
2006-12-15 08:30:00,154.91,154.943,154.869,154.943,1710099991.0
2006-12-15 08:45:00,154.942,155.037,154.93,155.005,1447099992.0
2006-12-15 09:00:00,155.006,155.141,154.999,155.128,1446299990.0
2006-12-15 09:15:00,155.124,155.227,155.11,155.2,1391099995.0
2006-12-15 09:30:00,155.205,155.223,155.157,155.157,1300599996.0
2006-12-15 09:45:00,155.17,155.288,155.117,155.12,1308499991.0
2006-12-15 10:00:00,155.131,155.247,155.131,155.188,1217299998.0
2006-12-15 10:15:00,155.182,155.186,155.126,155.153,1313600007.0
2006-12-15 10:30:00,155.15,155.233,155.136,155.225,1518699995.0
2006-12-15 10:45:00,155.236,155.351,155.227,155.286,1536800007.0
2006-12-15 11:00:00,155.289,155.328,155.215,155.3,1257400006.0
2006-12-15 11:15:00,155.297,155.307,154.98,154.98,1812899997.0
2006-12-15 11:30:00,154.981,155.056,154.912,155.025,1500799993.0
2006-12-15 11:45:00,155.017,155.044,154.891,154.921,1514199996.0
2006-12-15 12:00:00,154.913,155.009,154.886,154.96,1684700010.0
2006-12-15 12:15:00,154.949,154.988,154.921,154.945,1172299998.0
2006-12-15 12:30:00,154.95,154.958,154.88,154.935,1343900002.0
2006-12-15 12:45:00,154.935,155.029,154.908,155.009,1371500001.0
2006-12-15 13:00:00,155.017,155.031,154.965,155.029,1322499991.0
2006-12-15 13:15:00,155.027,155.048,155.001,155.013,1520599990.0
2006-12-15 13:30:00,155.016,155.018,154.979,154.989,1248599989.0
2006-12-15 13:45:00,154.988,155.025,154.942,154.99,1310699999.0
2006-12-15 14:00:00,154.997,155.03,154.984,155.025,1656599997.0
2006-12-15 14:15:00,155.024,155.089,155.01,155.045,1529299997.0
2006-12-15 14:30:00,155.054,155.071,155.029,155.069,1279399998.0
2006-12-15 14:45:00,155.065,155.07,155.002,155.002,1191700003.0
2006-12-15 15:00:00,155.02,155.048,154.999,155.02,1486799999.0
2006-12-15 15:15:00,155.004,155.219,154.987,155.155,1586100003.0
2006-12-15 15:30:00,155.155,155.46,155.155,155.277,1751099998.0
2006-12-15 15:45:00,155.277,155.353,155.098,155.119,1655300001.0
2006-12-15 16:00:00,155.103,155.135,154.82,154.839,1456999996.0
2006-12-15 16:15:00,154.845,154.845,154.618,154.72,1491599995.0
2006-12-15 16:30:00,154.724,154.741,154.535,154.569,1484300003.0
2006-12-15 16:45:00,154.569,154.569,154.339,154.406,1459399997.0
2006-12-15 17:00:00,154.42,154.449,154.165,154.325,1646400005.0
2006-12-15 17:15:00,154.316,154.343,153.992,154.052,1450199998.0
2006-12-15 17:30:00,154.023,154.038,153.809,153.995,1273799994.0
2006-12-15 17:45:00,153.996,154.135,153.971,154.057,1341800000.0
2006-12-15 18:00:00,154.056,154.3,154.043,154.261,18131699949.0
2006-12-15 18:15:00,154.268,154.345,154.259,154.275,15484299990.0
2006-12-15 18:30:00,154.275,154.312,154.259,154.292,11218199955.0
2006-12-15 18:45:00,154.288,154.31,154.258,154.29,9935599996.0
2006-12-15 19:00:00,154.283,154.349,154.232,154.337,7241099985.0
2006-12-15 19:15:00,154.338,154.421,154.312,154.407,8730699976.0
2006-12-15 19:30:00,154.405,154.432,154.372,154.38,9515999991.0
2006-12-15 19:45:00,154.379,154.441,154.344,154.406,6339099983.0
2006-12-15 20:00:00,154.405,154.413,154.299,154.353,6864999989.0
2006-12-15 20:15:00,154.377,154.416,154.294,154.335,6999999995.0
2006-12-15 20:30:00,154.331,154.432,154.319,154.425,11050299988.0
2006-12-15 20:45:00,154.425,154.455,154.393,154.418,10610900001.0
2006-12-15 21:00:00,154.43,154.435,154.393,154.41,8718599992.0
2006-12-15 21:15:00,154.411,154.442,154.38,154.414,9189399991.0
2006-12-15 21:30:00,154.414,154.445,154.392,154.426,3936700003.0
2006-12-15 21:45:00,154.43,154.504,154.394,154.504,2666800006.0
2006-12-15 22:00:00,154.511,154.539,154.479,154.499,2473899994.0
2006-12-15 22:15:00,154.503,154.521,154.469,154.484,2618200012.0
2006-12-15 22:30:00,154.475,154.489,154.389,154.405,3531399990.0
2006-12-15 22:45:00,154.403,154.506,154.398,154.44,2810299995.0
2006-12-15 23:00:00,154.462,154.514,154.445,154.472,1398800002.0
2006-12-15 23:15:00,154.477,154.576,154.477,154.569,1280199990.0
2006-12-15 23:30:00,154.571,154.571,154.513,154.537,1324799999.0
2006-12-15 23:45:00,154.536,154.576,154.518,154.569,1547299990.0
2006-12-18 00:00:00,154.292,154.49,154.272,154.35,1409299998.0
2006-12-18 00:15:00,154.355,154.373,154.34,154.363,1330199996.0
2006-12-18 00:30:00,154.362,154.38,154.306,154.338,1162499996.0
2006-12-18 00:45:00,154.372,154.374,154.308,154.345,1516599998.0
2006-12-18 01:00:00,154.333,154.381,154.319,154.369,1153199997.0
2006-12-18 01:15:00,154.385,154.385,154.328,154.357,1327600001.0
2006-12-18 01:30:00,154.358,154.372,154.299,154.32,1564900005.0
2006-12-18 01:45:00,154.323,154.408,154.302,154.396,1325599999.0
2006-12-18 02:00:00,154.395,154.501,154.392,154.48,1401900011.0
2006-12-18 02:15:00,154.487,154.507,154.431,154.45,1325799998.0
2006-12-18 02:30:00,154.449,154.503,154.437,154.472,1051200001.0
2006-12-18 02:45:00,154.485,154.583,154.465,154.465,1391700004.0
2006-12-18 03:00:00,154.471,154.488,154.435,154.461,1247299997.0
2006-12-18 03:15:00,154.454,154.475,154.423,154.463,1315000000.0
2006-12-18 03:30:00,154.453,154.521,154.447,154.49,1196100005.0
2006-12-18 03:45:00,154.493,154.533,154.486,154.522,912599996.0
2006-12-18 04:00:00,154.52,154.537,154.469,154.49,1172599991.0
2006-12-18 04:15:00,154.492,154.501,154.463,154.476,1477999994.0
2006-12-18 04:30:00,154.482,154.538,154.472,154.509,1199500006.0
2006-12-18 04:45:00,154.504,154.559,154.497,154.556,773599996.0
2006-12-18 05:00:00,154.563,154.588,154.538,154.582,1311999997.0
2006-12-18 05:15:00,154.583,154.583,154.528,154.54,1089699996.0
2006-12-18 05:30:00,154.535,154.561,154.532,154.558,1067699996.0
2006-12-18 05:45:00,154.557,154.557,154.492,154.544,1204999996.0
2006-12-18 06:00:00,154.538,154.603,154.529,154.559,1404899990.0
2006-12-18 06:15:00,154.565,154.602,154.544,154.579,1320700007.0
2006-12-18 06:30:00,154.576,154.608,154.566,154.575,1243899992.0
2006-12-18 06:45:00,154.577,154.598,154.561,154.569,1270499991.0
2006-12-18 07:00:00,154.572,154.574,154.514,154.527,1302499994.0
2006-12-18 07:15:00,154.524,154.581,154.518,154.567,917799999.0
2006-12-18 07:30:00,154.564,154.584,154.494,154.544,1333599998.0
2006-12-18 07:45:00,154.537,154.627,154.531,154.621,1263800004.0
2006-12-18 08:00:00,154.618,154.618,154.553,154.558,1148199992.0
2006-12-18 08:15:00,154.545,154.584,154.54,154.565,1525800002.0
2006-12-18 08:30:00,154.567,154.615,154.547,154.608,1722199990.0
2006-12-18 08:45:00,154.601,154.601,154.454,154.47,1430900001.0
2006-12-18 09:00:00,154.467,154.531,154.442,154.528,1389599997.0
2006-12-18 09:15:00,154.529,154.593,154.523,154.585,1319899994.0
2006-12-18 09:30:00,154.592,154.611,154.533,154.607,1345499997.0
2006-12-18 09:45:00,154.62,154.645,154.493,154.503,1306799993.0
2006-12-18 10:00:00,154.497,154.511,154.385,154.395,1277000000.0
2006-12-18 10:15:00,154.386,154.416,154.338,154.394,1322700000.0
2006-12-18 10:30:00,154.39,154.39,154.321,154.352,1295699999.0
2006-12-18 10:45:00,154.36,154.502,154.347,154.464,1543099995.0
2006-12-18 11:00:00,154.462,154.477,154.445,154.464,1405400003.0
2006-12-18 11:15:00,154.456,154.464,154.388,154.451,1175199993.0
2006-12-18 11:30:00,154.462,154.487,154.446,154.47,1472299998.0
2006-12-18 11:45:00,154.464,154.469,154.388,154.453,1715399997.0
2006-12-18 12:00:00,154.452,154.47,154.355,154.362,1714900001.0
2006-12-18 12:15:00,154.362,154.389,154.32,154.324,1384799996.0
2006-12-18 12:30:00,154.318,154.318,154.128,154.13,1293399999.0
2006-12-18 12:45:00,154.14,154.317,154.082,154.279,1250900003.0
2006-12-18 13:00:00,154.272,154.328,154.267,154.32,1266500000.0
2006-12-18 13:15:00,154.32,154.337,154.289,154.307,1210699996.0
2006-12-18 13:30:00,154.305,154.328,154.252,154.265,1405000007.0
2006-12-18 13:45:00,154.271,154.305,154.233,154.265,1457699991.0
2006-12-18 14:00:00,154.278,154.307,154.236,154.287,1445300008.0
2006-12-18 14:15:00,154.274,154.31,154.216,154.253,1485200013.0
2006-12-18 14:30:00,154.247,154.321,154.216,154.251,1517200005.0
2006-12-18 14:45:00,154.246,154.287,154.233,154.263,1275899994.0
2006-12-18 15:00:00,154.278,154.333,154.261,154.326,1170699992.0
2006-12-18 15:15:00,154.327,154.453,154.31,154.417,1466499992.0
2006-12-18 15:30:00,154.403,154.562,154.401,154.54,1327300004.0
2006-12-18 15:45:00,154.547,154.602,154.516,154.54,1131000001.0
2006-12-18 16:00:00,154.523,154.569,154.508,154.553,1433799999.0
2006-12-18 16:15:00,154.548,154.593,154.518,154.58,1221299987.0
2006-12-18 16:30:00,154.599,154.678,154.599,154.617,1467699998.0
2006-12-18 16:45:00,154.621,154.625,154.496,154.496,1293599997.0
2006-12-18 17:00:00,154.497,154.499,154.371,154.405,1640799995.0
2006-12-18 17:15:00,154.397,154.449,154.357,154.37,1514699996.0
2006-12-18 17:30:00,154.367,154.385,154.322,154.362,1318099992.0
2006-12-18 17:45:00,154.368,154.391,154.311,154.32,1430999985.0
2006-12-18 18:00:00,154.322,154.47,154.315,154.355,20084399956.0
2006-12-18 18:15:00,154.35,154.425,154.345,154.422,16147099997.0
2006-12-18 18:30:00,154.425,154.458,154.359,154.399,11451299981.0
2006-12-18 18:45:00,154.4,154.454,154.387,154.423,9341199983.0
2006-12-18 19:00:00,154.425,154.536,154.424,154.52,6872200002.0
2006-12-18 19:15:00,154.527,154.541,154.491,154.535,8843299969.0
2006-12-18 19:30:00,154.536,154.566,154.518,154.55,8520399985.0
2006-12-18 19:45:00,154.55,154.555,154.454,154.508,6637099987.0
2006-12-18 20:00:00,154.511,154.534,154.483,154.519,7035699991.0
2006-12-18 20:15:00,154.528,154.581,154.519,154.567,7456599976.0
2006-12-18 20:30:00,154.57,154.58,154.54,154.558,11035299981.0
2006-12-18 20:45:00,154.56,154.571,154.504,154.56,11193899991.0
2006-12-18 21:00:00,154.565,154.585,154.516,154.585,8281599987.0
2006-12-18 21:15:00,154.587,154.59,154.543,154.545,8376199977.0
2006-12-18 21:30:00,154.542,154.599,154.538,154.587,4549299980.0
2006-12-18 21:45:00,154.589,154.751,154.585,154.731,2407399996.0
2006-12-18 22:00:00,154.735,154.744,154.671,154.698,2675100012.0
2006-12-18 22:15:00,154.7,154.722,154.673,154.693,2630500003.0
2006-12-18 22:30:00,154.69,154.7,154.655,154.679,3406800004.0
2006-12-18 22:45:00,154.68,154.69,154.635,154.648,2819699991.0
2006-12-18 23:00:00,154.672,154.686,154.653,154.668,1021700000.0
2006-12-18 23:15:00,154.668,154.736,154.658,154.727,1604200008.0
2006-12-18 23:30:00,154.728,154.772,154.71,154.772,1272700010.0
2006-12-18 23:45:00,154.762,154.774,154.722,154.735,1016500005.0
2006-12-19 00:00:00,154.718,154.766,154.717,154.761,1166499991.0
2006-12-19 00:15:00,154.757,154.771,154.718,154.765,1282299996.0
2006-12-19 00:30:00,154.758,154.76,154.713,154.728,1299299994.0
2006-12-19 00:45:00,154.729,154.735,154.679,154.712,1306700001.0
2006-12-19 01:00:00,154.723,154.776,154.711,154.745,1169699994.0
2006-12-19 01:15:00,154.762,154.776,154.641,154.65,1712900004.0
2006-12-19 01:30:00,154.65,154.689,154.647,154.68,1314399991.0
2006-12-19 01:45:00,154.675,154.7,154.662,154.69,1382500003.0
2006-12-19 02:00:00,154.682,154.684,154.613,154.613,1118499997.0
2006-12-19 02:15:00,154.626,154.685,154.626,154.68,1291700001.0
2006-12-19 02:30:00,154.677,154.684,154.601,154.601,1399799988.0
2006-12-19 02:45:00,154.598,154.654,154.586,154.623,1704700000.0
2006-12-19 03:00:00,154.631,154.631,154.381,154.381,1247200003.0
2006-12-19 03:15:00,154.397,154.497,154.371,154.48,1410599995.0
2006-12-19 03:30:00,154.484,154.525,154.452,154.452,934199999.0
2006-12-19 03:45:00,154.458,154.462,154.416,154.46,1033799996.0
2006-12-19 04:00:00,154.454,154.479,154.448,154.456,1023400007.0
2006-12-19 04:15:00,154.458,154.471,154.418,154.431,1348499996.0
2006-12-19 04:30:00,154.437,154.464,154.422,154.449,970700004.0
2006-12-19 04:45:00,154.441,154.458,154.42,154.456,1311099991.0
2006-12-19 05:00:00,154.443,154.5,154.435,154.46,1282300004.0
2006-12-19 05:15:00,154.463,154.51,154.405,154.51,1318899996.0
2006-12-19 05:30:00,154.492,154.545,154.449,154.47,1049299995.0
2006-12-19 05:45:00,154.469,154.522,154.442,154.452,1345000000.0
2006-12-19 06:00:00,154.444,154.463,154.404,154.408,1306399988.0
2006-12-19 06:15:00,154.41,154.428,154.345,154.417,1001500007.0
2006-12-19 06:30:00,154.407,154.428,154.378,154.393,1230800000.0
2006-12-19 06:45:00,154.383,154.427,154.362,154.4,1204999993.0
2006-12-19 07:00:00,154.403,154.432,154.372,154.387,1328400010.0
2006-12-19 07:15:00,154.384,154.409,154.373,154.408,1327399997.0
2006-12-19 07:30:00,154.393,154.421,154.376,154.413,1282800005.0
2006-12-19 07:45:00,154.406,154.429,154.396,154.421,1438899988.0
2006-12-19 08:00:00,154.413,154.481,154.395,154.479,1383899997.0
2006-12-19 08:15:00,154.478,154.488,154.433,154.446,1267599997.0
2006-12-19 08:30:00,154.448,154.459,154.403,154.432,1388599993.0
2006-12-19 08:45:00,154.438,154.468,154.407,154.457,1464199998.0
2006-12-19 09:00:00,154.448,154.475,154.44,154.457,1369099990.0
2006-12-19 09:15:00,154.456,154.747,154.451,154.681,1548299998.0
2006-12-19 09:30:00,154.683,154.975,154.668,154.901,1644899994.0
2006-12-19 09:45:00,154.903,155.181,154.863,155.154,1128300004.0
2006-12-19 10:00:00,155.147,155.25,155.107,155.188,1544300001.0
2006-12-19 10:15:00,155.182,155.238,155.111,155.144,1490300002.0
2006-12-19 10:30:00,155.155,155.161,155.03,155.149,1418399996.0
2006-12-19 10:45:00,155.157,155.256,155.113,155.23,1598099998.0
2006-12-19 11:00:00,155.232,155.468,155.228,155.465,1558500006.0
2006-12-19 11:15:00,155.455,155.465,155.396,155.441,1418699990.0
2006-12-19 11:30:00,155.434,155.468,155.423,155.433,1455400001.0
2006-12-19 11:45:00,155.426,155.436,155.373,155.436,1457500001.0
2006-12-19 12:00:00,155.433,155.446,155.328,155.333,1366599992.0
2006-12-19 12:15:00,155.327,155.346,155.244,155.246,1441299992.0
2006-12-19 12:30:00,155.245,155.322,155.24,155.322,1369300002.0
2006-12-19 12:45:00,155.336,155.433,155.336,155.403,1446500003.0
2006-12-19 13:00:00,155.409,155.451,155.384,155.41,1307699988.0
2006-12-19 13:15:00,155.408,155.414,155.342,155.378,1305300004.0
2006-12-19 13:30:00,155.37,155.408,155.339,155.36,1084700006.0
2006-12-19 13:45:00,155.362,155.375,155.336,155.357,988399999.0
2006-12-19 14:00:00,155.364,155.437,155.351,155.427,1574900002.0
2006-12-19 14:15:00,155.425,155.471,155.414,155.45,1300200005.0
2006-12-19 14:30:00,155.447,155.461,155.426,155.453,1559199999.0
2006-12-19 14:45:00,155.45,155.453,155.412,155.442,1355100003.0
2006-12-19 15:00:00,155.464,155.522,155.433,155.465,1340999997.0
2006-12-19 15:15:00,155.451,155.496,155.435,155.474,1112699992.0
2006-12-19 15:30:00,155.435,155.52,155.277,155.426,1404300001.0
2006-12-19 15:45:00,155.432,155.504,155.414,155.457,1608499989.0
2006-12-19 16:00:00,155.462,155.506,155.448,155.5,1152899999.0
2006-12-19 16:15:00,155.505,155.51,155.453,155.462,1352899996.0
2006-12-19 16:30:00,155.47,155.523,155.41,155.513,1591300002.0
2006-12-19 16:45:00,155.511,155.511,155.442,155.482,1422100003.0
2006-12-19 17:00:00,155.484,155.546,155.468,155.532,1528500002.0
2006-12-19 17:15:00,155.544,155.547,155.48,155.486,1472200003.0
2006-12-19 17:30:00,155.488,155.529,155.475,155.485,1447999993.0
2006-12-19 17:45:00,155.487,155.547,155.476,155.545,1307300007.0
2006-12-19 18:00:00,155.549,155.6,155.497,155.527,17938299981.0
2006-12-19 18:15:00,155.525,155.532,155.43,155.49,15259099956.0
2006-12-19 18:30:00,155.49,155.573,155.471,155.554,10818700002.0
2006-12-19 18:45:00,155.541,155.594,155.446,155.59,9896600009.0
2006-12-19 19:00:00,155.589,155.647,155.551,155.586,6791799991.0
2006-12-19 19:15:00,155.581,155.648,155.564,155.605,8547999993.0
2006-12-19 19:30:00,155.602,155.671,155.593,155.643,8356099986.0
2006-12-19 19:45:00,155.639,155.658,155.62,155.629,6235899994.0
2006-12-19 20:00:00,155.625,155.645,155.58,155.629,6971299989.0
2006-12-19 20:15:00,155.639,155.663,155.618,155.64,7249199992.0
2006-12-19 20:30:00,155.638,155.796,155.621,155.77,10914899964.0
2006-12-19 20:45:00,155.775,155.792,155.755,155.778,11139799988.0
2006-12-19 21:00:00,155.777,155.782,155.723,155.75,8278900012.0
2006-12-19 21:15:00,155.761,155.772,155.731,155.758,8438100000.0
2006-12-19 21:30:00,155.751,155.767,155.714,155.718,3598299998.0
2006-12-19 21:45:00,155.719,155.726,155.686,155.726,2434399991.0
2006-12-19 22:00:00,155.73,155.763,155.7,155.763,2561599996.0
2006-12-19 22:15:00,155.767,155.789,155.751,155.772,2885599987.0
2006-12-19 22:30:00,155.772,155.817,155.764,155.779,3306699996.0
2006-12-19 22:45:00,155.777,155.825,155.748,155.791,2716899976.0
2006-12-19 23:00:00,155.828,155.854,155.774,155.806,1543400000.0
2006-12-19 23:15:00,155.81,155.85,155.796,155.85,987199997.0
2006-12-19 23:30:00,155.85,155.857,155.817,155.824,1129400001.0
2006-12-19 23:45:00,155.827,155.872,155.808,155.85,1221999993.0
2006-12-20 00:00:00,155.839,155.872,155.816,155.833,1218499999.0
2006-12-20 00:15:00,155.843,155.875,155.793,155.86,1592700004.0
2006-12-20 00:30:00,155.846,155.853,155.796,155.818,1124999993.0
2006-12-20 00:45:00,155.826,155.882,155.797,155.803,1438400000.0
2006-12-20 01:00:00,155.8,155.885,155.798,155.862,1143600004.0
2006-12-20 01:15:00,155.875,155.885,155.836,155.851,1306599999.0
2006-12-20 01:30:00,155.859,155.911,155.842,155.893,1466499989.0
2006-12-20 01:45:00,155.897,155.906,155.807,155.83,1348800002.0
2006-12-20 02:00:00,155.825,155.907,155.814,155.893,1213899996.0
2006-12-20 02:15:00,155.891,155.947,155.884,155.93,1313600000.0
2006-12-20 02:30:00,155.93,156.003,155.907,156.003,1124299998.0
2006-12-20 02:45:00,156.005,156.298,156.003,156.288,1534299999.0
2006-12-20 03:00:00,156.288,156.288,156.23,156.253,1158500004.0
2006-12-20 03:15:00,156.253,156.257,156.203,156.222,1355699998.0
2006-12-20 03:30:00,156.214,156.299,156.212,156.29,1450200008.0
2006-12-20 03:45:00,156.307,156.316,156.26,156.268,1052100002.0
2006-12-20 04:00:00,156.264,156.3,156.25,156.29,1040399996.0
2006-12-20 04:15:00,156.281,156.355,156.276,156.341,1241500006.0
2006-12-20 04:30:00,156.342,156.354,156.311,156.351,1203499999.0
2006-12-20 04:45:00,156.351,156.357,156.286,156.29,1455499995.0
2006-12-20 05:00:00,156.287,156.332,156.275,156.312,1312599997.0
2006-12-20 05:15:00,156.313,156.315,156.254,156.273,1196499993.0
2006-12-20 05:30:00,156.275,156.37,156.271,156.31,1057899998.0
2006-12-20 05:45:00,156.31,156.329,156.292,156.326,1329899997.0
2006-12-20 06:00:00,156.325,156.348,156.285,156.285,1435700000.0
2006-12-20 06:15:00,156.286,156.313,156.259,156.29,1196800000.0
2006-12-20 06:30:00,156.29,156.29,156.239,156.242,1561000001.0
2006-12-20 06:45:00,156.246,156.246,156.19,156.202,1061800000.0
2006-12-20 07:00:00,156.208,156.213,156.171,156.18,1382899997.0
2006-12-20 07:15:00,156.173,156.197,156.152,156.187,1082799999.0
2006-12-20 07:30:00,156.186,156.231,156.168,156.227,1477300005.0
2006-12-20 07:45:00,156.225,156.266,156.202,156.265,1356399999.0
2006-12-20 08:00:00,156.257,156.3,156.253,156.283,1276000002.0
2006-12-20 08:15:00,156.278,156.351,156.269,156.27,1223999994.0
2006-12-20 08:30:00,156.265,156.368,156.261,156.313,1356199996.0
2006-12-20 08:45:00,156.312,156.375,156.275,156.302,1609699996.0
2006-12-20 09:00:00,156.288,156.304,156.245,156.247,1334900002.0
2006-12-20 09:15:00,156.246,156.255,156.212,156.212,1457999992.0
2006-12-20 09:30:00,156.205,156.214,156.166,156.181,1348899991.0
2006-12-20 09:45:00,156.186,156.193,156.082,156.106,1355399997.0
2006-12-20 10:00:00,156.094,156.163,156.078,156.15,1541900000.0
2006-12-20 10:15:00,156.143,156.208,156.135,156.172,1662000002.0
2006-12-20 10:30:00,156.159,156.159,156.088,156.13,1463600000.0
2006-12-20 10:45:00,156.135,156.185,156.1,156.126,1382699993.0
2006-12-20 11:00:00,156.132,156.21,156.116,156.186,1276500003.0
2006-12-20 11:15:00,156.172,156.246,156.155,156.205,1595499994.0
2006-12-20 11:30:00,156.207,156.218,156.133,156.145,1264300002.0
2006-12-20 11:45:00,156.157,156.208,156.139,156.155,1571200006.0
2006-12-20 12:00:00,156.152,156.19,156.126,156.131,1456100005.0
2006-12-20 12:15:00,156.128,156.139,156.054,156.09,1357000000.0
2006-12-20 12:30:00,156.086,156.092,156.03,156.055,1262000003.0
2006-12-20 12:45:00,156.06,156.073,156.022,156.041,1325999989.0
2006-12-20 13:00:00,156.058,156.06,155.975,156.06,1155499996.0
2006-12-20 13:15:00,156.052,156.106,156.023,156.093,1473999993.0
2006-12-20 13:30:00,156.09,156.109,156.067,156.1,1191799990.0
2006-12-20 13:45:00,156.098,156.113,156.047,156.101,1111200003.0
2006-12-20 14:00:00,156.11,156.16,156.105,156.117,1715499986.0
2006-12-20 14:15:00,156.112,156.158,156.079,156.09,1418699998.0
2006-12-20 14:30:00,156.08,156.135,156.074,156.101,1318300004.0
2006-12-20 14:45:00,156.102,156.128,156.038,156.044,1458099995.0
2006-12-20 15:00:00,156.053,156.063,155.97,155.98,1363400003.0
2006-12-20 15:15:00,155.955,156.048,155.955,156.048,1256399998.0
2006-12-20 15:30:00,156.052,156.064,155.981,156.002,1395399996.0
2006-12-20 15:45:00,155.997,156.059,155.997,156.033,1324700005.0
2006-12-20 16:00:00,156.037,156.072,155.991,156.009,1262499999.0
2006-12-20 16:15:00,156.012,156.048,155.995,156.025,1051200006.0
2006-12-20 16:30:00,156.037,156.045,156.0,156.019,1414600002.0
2006-12-20 16:45:00,156.025,156.025,155.881,155.881,1425399996.0
2006-12-20 17:00:00,155.868,156.021,155.846,156.021,1539200001.0
2006-12-20 17:15:00,156.013,156.113,156.005,156.085,1339799997.0
2006-12-20 17:30:00,156.08,156.113,155.923,155.975,1306100003.0
2006-12-20 17:45:00,155.985,156.076,155.96,156.011,1393100000.0
2006-12-20 18:00:00,156.017,156.043,155.968,156.032,20565199990.0
2006-12-20 18:15:00,156.037,156.116,156.015,156.106,15677899979.0
2006-12-20 18:30:00,156.105,156.114,156.038,156.075,11184899966.0
2006-12-20 18:45:00,156.066,156.096,156.036,156.061,10282799958.0
2006-12-20 19:00:00,156.055,156.067,156.028,156.031,7683900015.0
2006-12-20 19:15:00,156.025,156.072,155.941,155.942,9114199973.0
2006-12-20 19:30:00,155.945,156.001,155.921,155.988,8506699975.0
2006-12-20 19:45:00,155.982,155.994,155.923,155.948,6574899995.0
2006-12-20 20:00:00,155.951,155.984,155.921,155.955,6230399997.0
2006-12-20 20:15:00,155.953,156.024,155.927,156.024,7831500001.0
2006-12-20 20:30:00,156.024,156.079,155.985,156.078,10806499985.0
2006-12-20 20:45:00,156.079,156.09,156.007,156.01,11106799986.0
2006-12-20 21:00:00,156.011,156.019,155.98,155.992,9030499985.0
2006-12-20 21:15:00,155.988,156.013,155.96,155.967,8644300003.0
2006-12-20 21:30:00,155.964,156.004,155.945,155.949,4180800002.0
2006-12-20 21:45:00,155.952,155.976,155.932,155.94,2330300003.0
2006-12-20 22:00:00,155.953,155.962,155.928,155.948,2669199990.0
2006-12-20 22:15:00,155.957,155.957,155.901,155.927,2630999993.0
2006-12-20 22:30:00,155.928,155.943,155.906,155.913,3041699989.0
2006-12-20 22:45:00,155.913,155.967,155.91,155.954,2966900007.0
2006-12-20 23:00:00,155.975,156.009,155.962,155.991,1199599999.0
2006-12-20 23:15:00,155.99,156.016,155.977,156.01,1542699990.0
2006-12-20 23:30:00,156.012,156.012,155.962,155.995,1160799993.0
2006-12-20 23:45:00,155.999,156.073,155.974,156.036,1253299996.0
2006-12-21 00:00:00,155.977,155.986,155.883,155.935,1201699996.0
2006-12-21 00:15:00,155.93,155.979,155.89,155.945,1517500004.0
2006-12-21 00:30:00,155.948,155.983,155.943,155.977,1193599988.0
2006-12-21 00:45:00,155.978,156.026,155.947,155.951,1319299999.0
2006-12-21 01:00:00,155.952,156.044,155.946,156.019,1242999997.0
2006-12-21 01:15:00,156.032,156.085,156.021,156.083,1206900005.0
2006-12-21 01:30:00,156.076,156.084,156.039,156.041,1733499998.0
2006-12-21 01:45:00,156.038,156.052,155.991,156.009,1434299992.0
2006-12-21 02:00:00,156.007,156.057,155.97,156.043,1341399997.0
2006-12-21 02:15:00,156.038,156.042,155.99,156.02,1210200000.0
2006-12-21 02:30:00,156.016,156.016,155.941,155.958,1336300000.0
2006-12-21 02:45:00,155.969,156.056,155.944,156.041,1255399999.0
2006-12-21 03:00:00,156.049,156.107,156.037,156.068,1275800001.0
2006-12-21 03:15:00,156.064,156.069,155.978,155.984,1294499995.0
2006-12-21 03:30:00,155.982,156.029,155.971,156.022,1532199995.0
2006-12-21 03:45:00,156.036,156.071,156.012,156.035,1529899991.0
2006-12-21 04:00:00,156.028,156.058,155.986,156.03,1381399993.0
2006-12-21 04:15:00,156.032,156.072,156.014,156.059,1531399985.0
2006-12-21 04:30:00,156.072,156.1,156.054,156.086,1054099993.0
2006-12-21 04:45:00,156.078,156.105,156.054,156.1,1081300006.0
2006-12-21 05:00:00,156.102,156.133,156.084,156.106,1303299997.0
2006-12-21 05:15:00,156.107,156.107,156.061,156.078,1135099997.0
2006-12-21 05:30:00,156.078,156.108,156.077,156.104,955199991.0
2006-12-21 05:45:00,156.103,156.125,156.09,156.115,1147599996.0
2006-12-21 06:00:00,156.107,156.134,156.089,156.11,1536399995.0
2006-12-21 06:15:00,156.113,156.167,156.098,156.14,1282500000.0
2006-12-21 06:30:00,156.134,156.149,156.119,156.135,1251799999.0
2006-12-21 06:45:00,156.137,156.193,156.126,156.186,1302799994.0
2006-12-21 07:00:00,156.192,156.192,156.14,156.16,1376000002.0
2006-12-21 07:15:00,156.155,156.177,156.12,156.125,1217299987.0
2006-12-21 07:30:00,156.124,156.142,156.102,156.116,1160599993.0
2006-12-21 07:45:00,156.114,156.128,156.1,156.114,1251899990.0
2006-12-21 08:00:00,156.108,156.197,156.096,156.155,1372299994.0
2006-12-21 08:15:00,156.147,156.168,156.087,156.148,1593500002.0
2006-12-21 08:30:00,156.147,156.156,156.1,156.118,1506400001.0
2006-12-21 08:45:00,156.113,156.197,156.043,156.138,1617499993.0
2006-12-21 09:00:00,156.134,156.16,156.11,156.132,1318200000.0
2006-12-21 09:15:00,156.133,156.176,156.133,156.156,1516300011.0
2006-12-21 09:30:00,156.167,156.368,156.16,156.368,1315299994.0
2006-12-21 09:45:00,156.37,156.405,156.24,156.265,1109000002.0
2006-12-21 10:00:00,156.267,156.267,156.227,156.227,1401199998.0
2006-12-21 10:15:00,156.21,156.246,156.182,156.211,1435200000.0
2006-12-21 10:30:00,156.212,156.216,156.12,156.13,1383100001.0
2006-12-21 10:45:00,156.137,156.213,156.129,156.205,1205800003.0
2006-12-21 11:00:00,156.21,156.21,156.14,156.155,1818199996.0
2006-12-21 11:15:00,156.149,156.175,155.958,155.958,1413899998.0
2006-12-21 11:30:00,155.972,156.036,155.942,155.95,1597899996.0
2006-12-21 11:45:00,155.947,155.973,155.751,155.755,1438999995.0
2006-12-21 12:00:00,155.752,155.759,155.596,155.715,1418699993.0
2006-12-21 12:15:00,155.719,155.72,155.612,155.694,1386199997.0
2006-12-21 12:30:00,155.695,155.73,155.605,155.616,1393000007.0
2006-12-21 12:45:00,155.627,155.705,155.597,155.67,1340400001.0
2006-12-21 13:00:00,155.676,155.845,155.676,155.837,1157100001.0
2006-12-21 13:15:00,155.814,155.814,155.751,155.794,1338199998.0
2006-12-21 13:30:00,155.799,155.864,155.689,155.694,1197099998.0
2006-12-21 13:45:00,155.696,155.766,155.679,155.762,1343799997.0
2006-12-21 14:00:00,155.775,155.775,155.694,155.757,1530399994.0
2006-12-21 14:15:00,155.757,155.789,155.725,155.765,1080500001.0
2006-12-21 14:30:00,155.762,155.804,155.727,155.76,1262000000.0
2006-12-21 14:45:00,155.761,155.83,155.753,155.806,1271599994.0
2006-12-21 15:00:00,155.812,155.862,155.798,155.85,1356999999.0
2006-12-21 15:15:00,155.83,155.851,155.742,155.788,1457299994.0
2006-12-21 15:30:00,155.777,155.822,155.721,155.79,1466800000.0
2006-12-21 15:45:00,155.786,155.877,155.778,155.82,1328500002.0
2006-12-21 16:00:00,155.823,155.868,155.792,155.832,1393800003.0
2006-12-21 16:15:00,155.832,155.843,155.749,155.749,1344100005.0
2006-12-21 16:30:00,155.745,155.752,155.585,155.656,1401800004.0
2006-12-21 16:45:00,155.66,155.686,155.611,155.65,1462399995.0
2006-12-21 17:00:00,155.647,155.779,155.64,155.767,1609499995.0
2006-12-21 17:15:00,155.756,155.783,155.721,155.77,1245899993.0
2006-12-21 17:30:00,155.775,155.838,155.769,155.822,1351700007.0
2006-12-21 17:45:00,155.827,155.908,155.82,155.884,1394099999.0
2006-12-21 18:00:00,155.882,155.942,155.8,155.912,18510799995.0
2006-12-21 18:15:00,155.905,155.932,155.885,155.915,15818799974.0
2006-12-21 18:30:00,155.914,155.916,155.748,155.767,11493899982.0
2006-12-21 18:45:00,155.76,155.795,155.735,155.776,9383599966.0
2006-12-21 19:00:00,155.77,155.896,155.764,155.847,7786300006.0
2006-12-21 19:15:00,155.835,155.87,155.786,155.789,8883000014.0
2006-12-21 19:30:00,155.785,155.789,155.691,155.716,7921699968.0
2006-12-21 19:45:00,155.72,155.771,155.712,155.734,6068399992.0
2006-12-21 20:00:00,155.745,155.804,155.726,155.796,6543699980.0
2006-12-21 20:15:00,155.805,155.811,155.74,155.761,7464799985.0
2006-12-21 20:30:00,155.76,155.838,155.728,155.828,11632399971.0
2006-12-21 20:45:00,155.827,155.84,155.754,155.818,11289700003.0
2006-12-21 21:00:00,155.818,155.831,155.785,155.81,8435299988.0
2006-12-21 21:15:00,155.814,155.901,155.814,155.875,8276199989.0
2006-12-21 21:30:00,155.875,155.902,155.86,155.868,3574000005.0
2006-12-21 21:45:00,155.873,155.928,155.865,155.928,2465699999.0
2006-12-21 22:00:00,155.924,155.93,155.867,155.868,2867399990.0
2006-12-21 22:15:00,155.871,155.885,155.798,155.81,2891699984.0
2006-12-21 22:30:00,155.803,155.83,155.797,155.811,2959899997.0
2006-12-21 22:45:00,155.809,155.862,155.763,155.856,2373600015.0
2006-12-21 23:00:00,155.873,155.892,155.844,155.871,1427699992.0
2006-12-21 23:15:00,155.887,155.888,155.834,155.845,1241899995.0
2006-12-21 23:30:00,155.848,155.873,155.822,155.839,1427899995.0
2006-12-21 23:45:00,155.84,155.887,155.822,155.883,1265100002.0
2006-12-22 00:00:00,155.86,155.874,155.775,155.84,1396999998.0
2006-12-22 00:15:00,155.85,155.901,155.831,155.84,1276199992.0
2006-12-22 00:30:00,155.841,155.875,155.791,155.859,1326700005.0
2006-12-22 00:45:00,155.873,155.968,155.873,155.934,1172399998.0
2006-12-22 01:00:00,155.923,155.929,155.878,155.882,1296500010.0
2006-12-22 01:15:00,155.898,155.97,155.897,155.939,1609900004.0
2006-12-22 01:30:00,155.939,155.95,155.854,155.88,1308200000.0
2006-12-22 01:45:00,155.877,155.918,155.876,155.89,1118900006.0
2006-12-22 02:00:00,155.884,155.933,155.843,155.909,1360099999.0
2006-12-22 02:15:00,155.913,156.05,155.913,156.023,1264700002.0
2006-12-22 02:30:00,156.02,156.041,155.943,155.985,1398799995.0
2006-12-22 02:45:00,156.004,156.058,155.983,156.049,1197199999.0
2006-12-22 03:00:00,156.057,156.068,156.031,156.033,1227199999.0
2006-12-22 03:15:00,156.033,156.039,155.999,156.006,1353899994.0
2006-12-22 03:30:00,155.999,156.023,155.984,155.996,1053599993.0
2006-12-22 03:45:00,156.001,156.025,155.987,156.025,804499999.0
2006-12-22 04:00:00,156.023,156.023,155.968,155.995,1288500004.0
2006-12-22 04:15:00,155.992,155.994,155.918,155.928,1085700000.0
2006-12-22 04:30:00,155.933,155.933,155.887,155.915,1071999995.0
2006-12-22 04:45:00,155.909,155.927,155.894,155.912,1318399992.0
2006-12-22 05:00:00,155.913,156.008,155.909,155.955,1457599999.0
2006-12-22 05:15:00,155.962,155.965,155.924,155.953,1214300004.0
2006-12-22 05:30:00,155.944,155.944,155.904,155.921,787099998.0
2006-12-22 05:45:00,155.915,155.955,155.902,155.907,1240499995.0
2006-12-22 06:00:00,155.897,155.942,155.877,155.938,1485200005.0
2006-12-22 06:15:00,155.937,155.95,155.911,155.924,1061099998.0
2006-12-22 06:30:00,155.925,155.956,155.917,155.942,1341899998.0
2006-12-22 06:45:00,155.948,155.999,155.939,155.993,1499200005.0
2006-12-22 07:00:00,155.995,156.005,155.962,155.995,1544800004.0
2006-12-22 07:15:00,155.987,156.046,155.975,156.024,1216699991.0
2006-12-22 07:30:00,156.014,156.021,155.964,155.995,1229499998.0
2006-12-22 07:45:00,155.99,156.041,155.99,156.017,1336000002.0
2006-12-22 08:00:00,156.007,156.053,155.98,156.008,1177399995.0
2006-12-22 08:15:00,156.007,156.034,155.998,156.005,1353699999.0
2006-12-22 08:30:00,156.005,156.107,155.994,156.105,1811499998.0
2006-12-22 08:45:00,156.112,156.129,156.042,156.083,1358399999.0
2006-12-22 09:00:00,156.085,156.103,156.052,156.09,1169599996.0
2006-12-22 09:15:00,156.102,156.194,156.102,156.177,1565099993.0
2006-12-22 09:30:00,156.188,156.259,156.178,156.246,1243899999.0
2006-12-22 09:45:00,156.252,156.268,156.214,156.23,1294699996.0
2006-12-22 10:00:00,156.232,156.246,156.053,156.103,1215500000.0
2006-12-22 10:15:00,156.109,156.206,156.094,156.191,1456699999.0
2006-12-22 10:30:00,156.192,156.197,156.149,156.158,1796100004.0
2006-12-22 10:45:00,156.172,156.26,156.162,156.237,1491500000.0
2006-12-22 11:00:00,156.233,156.27,156.202,156.264,1079999998.0
2006-12-22 11:15:00,156.254,156.282,156.228,156.236,1523500007.0
2006-12-22 11:30:00,156.235,156.295,156.229,156.282,1407000001.0
2006-12-22 11:45:00,156.283,156.302,156.234,156.281,1510799999.0
2006-12-22 12:00:00,156.278,156.333,156.269,156.288,1553500006.0
2006-12-22 12:15:00,156.284,156.331,156.258,156.268,1381700007.0
2006-12-22 12:30:00,156.267,156.325,156.267,156.307,1093000000.0
2006-12-22 12:45:00,156.302,156.362,156.273,156.275,1317600004.0
2006-12-22 13:00:00,156.283,156.309,156.215,156.241,1323599996.0
2006-12-22 13:15:00,156.226,156.241,156.199,156.215,1329199992.0
2006-12-22 13:30:00,156.208,156.308,156.2,156.271,1354900008.0
2006-12-22 13:45:00,156.268,156.279,156.21,156.237,830400001.0
2006-12-22 14:00:00,156.24,156.293,156.228,156.263,1401299995.0
2006-12-22 14:15:00,156.256,156.278,156.189,156.231,1507799996.0
2006-12-22 14:30:00,156.219,156.234,156.163,156.192,1378699999.0
2006-12-22 14:45:00,156.191,156.277,156.173,156.23,1264700009.0
2006-12-22 15:00:00,156.24,156.252,156.206,156.234,1214800007.0
2006-12-22 15:15:00,156.228,156.255,156.199,156.205,1434400004.0
2006-12-22 15:30:00,156.238,156.289,156.135,156.225,1629500013.0
2006-12-22 15:45:00,156.23,156.239,156.138,156.162,1490899995.0
2006-12-22 16:00:00,156.156,156.223,156.15,156.214,1377100002.0
2006-12-22 16:15:00,156.211,156.239,156.144,156.168,1302199998.0
2006-12-22 16:30:00,156.163,156.208,156.154,156.198,1662700011.0
2006-12-22 16:45:00,156.203,156.206,156.068,156.088,1336000002.0
2006-12-22 17:00:00,156.117,156.305,156.096,156.288,1367399997.0
2006-12-22 17:15:00,156.28,156.367,156.243,156.275,1456100002.0
2006-12-22 17:30:00,156.272,156.325,156.254,156.292,1409700001.0
2006-12-22 17:45:00,156.29,156.302,156.213,156.228,1294199992.0
2006-12-22 18:00:00,156.22,156.289,155.87,156.24,18629699980.0
2006-12-22 18:15:00,156.243,156.255,156.166,156.17,16257199959.0
2006-12-22 18:30:00,156.172,156.172,156.049,156.096,10719899978.0
2006-12-22 18:45:00,156.09,156.124,156.028,156.079,9463699987.0
2006-12-22 19:00:00,156.08,156.08,155.879,155.923,7828099979.0
2006-12-22 19:15:00,155.916,155.947,155.893,155.927,8405399986.0
2006-12-22 19:30:00,155.931,155.966,155.891,155.91,8398399970.0
2006-12-22 19:45:00,155.913,155.972,155.891,155.957,5991499981.0
2006-12-22 20:00:00,155.945,155.963,155.919,155.927,6348999986.0
2006-12-22 20:15:00,155.932,155.974,155.919,155.963,7363100003.0
2006-12-22 20:30:00,155.962,155.991,155.944,155.97,11402500004.0
2006-12-22 20:45:00,155.978,156.051,155.955,155.991,11654699977.0
2006-12-22 21:00:00,155.985,156.005,155.894,155.933,8779999984.0
2006-12-22 21:15:00,155.935,156.007,155.935,155.992,7816599985.0
2006-12-22 21:30:00,155.987,156.031,155.972,155.98,4192099995.0
2006-12-22 21:45:00,155.981,156.08,155.971,156.054,2493299997.0
2006-12-22 22:00:00,156.048,156.099,156.03,156.086,2969300006.0
2006-12-22 22:15:00,156.087,156.1,156.009,156.07,2715699978.0
2006-12-22 22:30:00,156.072,156.073,155.991,156.021,3549599997.0
2006-12-22 22:45:00,156.042,156.069,155.985,156.035,2532999993.0
2006-12-22 23:00:00,156.061,156.095,155.981,155.981,1357399992.0
2006-12-22 23:15:00,155.994,156.059,155.994,156.039,1206200009.0
2006-12-22 23:30:00,156.013,156.06,155.969,155.969,1539499998.0
2006-12-22 23:45:00,156.002,156.135,155.912,155.969,1388100001.0
2006-12-25 00:00:00,155.977,156.023,155.847,155.86,1549000000.0
2006-12-25 00:15:00,155.87,155.937,155.822,155.875,1381699991.0
2006-12-25 00:30:00,155.866,155.96,155.846,155.882,1410999999.0
2006-12-25 00:45:00,155.884,155.956,155.83,155.932,1326800001.0
2006-12-25 01:00:00,155.942,155.998,155.893,155.961,1501800003.0
2006-12-25 01:15:00,155.953,156.038,155.925,155.994,1737299996.0
2006-12-25 01:30:00,155.983,156.023,155.925,155.953,1591399994.0
2006-12-25 01:45:00,155.962,155.994,155.886,155.956,1643100001.0
2006-12-25 02:00:00,155.956,155.966,155.79,155.79,1610399993.0
2006-12-25 02:15:00,155.793,155.922,155.787,155.855,1599300006.0
2006-12-25 02:30:00,155.858,155.904,155.797,155.893,1572899997.0
2006-12-25 02:45:00,155.837,155.938,155.824,155.857,1527199994.0
2006-12-25 03:00:00,155.847,155.905,155.812,155.855,1575699988.0
2006-12-25 03:15:00,155.888,155.911,155.802,155.855,1536999996.0
2006-12-25 03:30:00,155.86,155.912,155.801,155.82,1429800003.0
2006-12-25 03:45:00,155.818,155.899,155.8,155.863,1882499997.0
2006-12-25 04:00:00,155.902,155.902,155.794,155.859,1540499992.0
2006-12-25 04:15:00,155.857,155.901,155.777,155.81,1723400004.0
2006-12-25 04:30:00,155.835,155.879,155.767,155.77,1416000003.0
2006-12-25 04:45:00,155.776,155.853,155.74,155.805,1693600008.0
2006-12-25 05:00:00,155.814,155.834,155.696,155.756,1546899998.0
2006-12-25 05:15:00,155.766,155.833,155.736,155.797,1426999997.0
2006-12-25 05:30:00,155.819,155.832,155.753,155.815,1717099997.0
2006-12-25 05:45:00,155.795,155.872,155.775,155.819,1596499996.0
2006-12-25 06:00:00,155.82,155.873,155.778,155.81,1466799998.0
2006-12-25 06:15:00,155.858,155.858,155.735,155.758,1788800002.0
2006-12-25 06:30:00,155.781,155.824,155.723,155.811,1506199998.0
2006-12-25 06:45:00,155.823,155.88,155.742,155.798,1589799992.0
2006-12-25 07:00:00,155.818,155.891,155.758,155.791,1736799985.0
2006-12-25 07:15:00,155.78,155.91,155.77,155.802,1779799989.0
2006-12-25 07:30:00,155.83,155.907,155.796,155.817,1485599998.0
2006-12-25 07:45:00,155.803,155.878,155.722,155.764,1587999997.0
2006-12-25 08:00:00,155.807,155.933,155.771,155.931,1383699994.0
2006-12-25 08:15:00,155.893,155.987,155.813,155.954,1557600003.0
2006-12-25 08:30:00,155.988,156.031,155.936,156.0,1727399997.0
2006-12-25 08:45:00,156.012,156.022,155.925,156.018,1442500001.0
2006-12-25 09:00:00,156.043,156.075,155.943,155.965,1582400002.0
2006-12-25 09:15:00,156.01,156.096,155.964,156.087,1407100006.0
2006-12-25 09:30:00,156.102,156.149,155.979,156.037,1619300007.0
2006-12-25 09:45:00,155.998,156.092,155.985,156.081,1788500001.0
2006-12-25 10:00:00,156.098,156.168,155.937,156.143,1591399997.0
2006-12-25 10:15:00,156.143,156.153,155.977,156.056,1588800001.0
2006-12-25 10:30:00,156.043,156.085,155.927,156.05,1673800003.0
2006-12-25 10:45:00,156.022,156.056,155.741,156.032,1634599988.0
2006-12-25 11:00:00,156.022,156.091,155.842,156.012,1527599997.0
2006-12-25 11:15:00,155.998,156.14,155.895,155.895,1607300009.0
2006-12-25 11:30:00,155.925,156.05,155.698,155.851,1540199995.0
2006-12-25 11:45:00,155.828,155.968,155.815,155.815,1476899993.0
2006-12-25 12:00:00,155.857,156.177,155.821,155.901,1642199994.0
2006-12-25 12:15:00,155.895,156.035,155.726,156.007,1506599993.0
2006-12-25 12:30:00,156.032,156.108,155.751,156.069,1618499998.0
2006-12-25 12:45:00,156.085,156.116,155.902,156.038,1458599989.0
2006-12-25 13:00:00,156.062,156.364,156.011,156.161,1588599995.0
2006-12-25 13:15:00,156.064,156.092,155.845,155.863,1388699991.0
2006-12-25 13:30:00,155.889,156.15,155.87,156.105,1530500002.0
2006-12-25 13:45:00,156.11,156.174,155.991,156.126,1659799996.0
2006-12-25 14:00:00,156.126,156.16,156.023,156.159,1884999999.0
2006-12-25 14:15:00,156.129,156.141,155.812,155.91,1484299995.0
2006-12-25 14:30:00,155.987,156.184,155.899,156.169,1597000009.0
2006-12-25 14:45:00,156.16,156.167,155.807,156.06,1438299988.0
2006-12-25 15:00:00,156.075,156.311,156.042,156.311,1597399994.0
2006-12-25 15:15:00,156.283,156.327,156.055,156.055,1662699997.0
2006-12-25 15:30:00,156.045,156.155,155.795,155.902,1571700002.0
2006-12-25 15:45:00,155.901,156.033,155.843,155.846,1439799994.0
2006-12-25 16:00:00,155.835,156.01,155.822,155.998,1355600010.0
2006-12-25 16:15:00,156.011,156.111,155.946,156.002,1434699998.0
2006-12-25 16:30:00,156.057,156.243,155.645,155.791,1427900004.0
2006-12-25 16:45:00,155.807,155.807,155.598,155.737,1414499999.0
2006-12-25 17:00:00,155.707,155.86,155.697,155.822,1519599992.0
2006-12-25 17:15:00,155.793,155.955,155.764,155.868,1727400000.0
2006-12-25 17:30:00,155.855,155.93,155.763,155.868,1549199998.0
2006-12-25 17:45:00,155.857,155.983,155.784,155.924,1578999995.0
2006-12-25 18:00:00,155.932,156.089,155.871,156.05,15462599973.0
2006-12-25 18:15:00,156.057,156.213,155.99,156.197,15826899979.0
2006-12-25 18:30:00,156.207,156.222,156.177,156.207,11508799994.0
2006-12-25 18:45:00,156.208,156.217,156.166,156.197,9667399967.0
2006-12-25 19:00:00,156.191,156.208,156.169,156.185,7404199986.0
2006-12-25 19:15:00,156.176,156.202,155.804,155.832,8471599970.0
2006-12-25 19:30:00,155.888,155.974,155.888,155.944,8890100001.0
2006-12-25 19:45:00,155.944,155.996,155.801,155.938,6036899990.0
2006-12-25 20:00:00,155.947,155.957,155.788,155.788,6704900008.0
2006-12-25 20:15:00,155.778,156.071,155.77,155.83,7955399983.0
2006-12-25 20:30:00,155.845,155.929,155.83,155.877,11232499976.0
2006-12-25 20:45:00,155.885,155.984,155.796,155.984,11801099994.0
2006-12-25 21:00:00,155.992,156.004,155.904,155.927,8660499987.0
2006-12-25 21:15:00,155.921,155.945,155.911,155.925,8144700004.0
2006-12-25 21:30:00,155.922,155.947,155.917,155.934,4237599984.0
2006-12-25 21:45:00,155.93,155.966,155.914,155.95,2640400007.0
2006-12-25 22:00:00,155.941,156.002,155.924,155.947,2838999981.0
2006-12-25 22:15:00,155.951,155.965,155.903,155.923,2834600000.0
2006-12-25 22:30:00,155.933,155.947,155.901,155.912,3284499995.0
2006-12-25 22:45:00,155.92,155.929,155.896,155.912,2833000003.0
2006-12-25 23:00:00,155.931,155.932,155.906,155.921,1170700005.0
2006-12-25 23:15:00,155.922,155.934,155.901,155.925,1500799984.0
2006-12-25 23:30:00,155.927,155.939,155.807,155.873,1426400001.0
2006-12-25 23:45:00,155.868,155.94,155.726,155.94,1552800000.0
2006-12-26 00:00:00,155.99,156.02,155.873,155.949,1522800002.0
2006-12-26 00:15:00,155.987,156.04,155.897,155.971,1422099996.0
2006-12-26 00:30:00,156.0,156.038,155.83,155.847,1374199993.0
2006-12-26 00:45:00,155.858,156.051,155.858,156.037,1298699999.0
2006-12-26 01:00:00,156.042,156.056,155.919,155.947,1660599988.0
2006-12-26 01:15:00,155.958,156.048,155.911,156.012,1391499994.0
2006-12-26 01:30:00,156.03,156.251,156.026,156.05,1535099988.0
2006-12-26 01:45:00,156.082,156.128,155.968,156.118,1336399993.0
2006-12-26 02:00:00,156.115,156.163,156.057,156.135,1590000005.0
2006-12-26 02:15:00,156.136,156.258,156.119,156.228,1539400000.0
2006-12-26 02:30:00,156.233,156.246,156.144,156.203,1764399994.0
2006-12-26 02:45:00,156.202,156.264,156.144,156.264,1724599999.0
2006-12-26 03:00:00,156.28,156.283,156.201,156.235,1669199990.0
2006-12-26 03:15:00,156.213,156.283,156.183,156.21,1586400003.0
2006-12-26 03:30:00,156.162,156.265,156.162,156.23,1607000002.0
2006-12-26 03:45:00,156.241,156.294,156.192,156.258,1303099997.0
2006-12-26 04:00:00,156.253,156.271,156.177,156.245,1695899983.0
2006-12-26 04:15:00,156.231,156.289,156.173,156.251,1559099995.0
2006-12-26 04:30:00,156.235,156.294,156.166,156.265,1576999993.0
2006-12-26 04:45:00,156.249,156.291,156.188,156.188,1493499997.0
2006-12-26 05:00:00,156.225,156.272,156.143,156.204,1765300000.0
2006-12-26 05:15:00,156.148,156.22,156.115,156.22,1752999988.0
2006-12-26 05:30:00,156.181,156.222,156.101,156.142,1475199991.0
2006-12-26 05:45:00,156.167,156.224,156.088,156.196,1683300000.0
2006-12-26 06:00:00,156.179,156.239,156.114,156.19,1577800010.0
2006-12-26 06:15:00,156.178,156.242,156.146,156.202,1576199991.0
2006-12-26 06:30:00,156.168,156.212,156.079,156.098,1543500005.0
2006-12-26 06:45:00,156.1,156.182,156.056,156.158,1427799996.0
2006-12-26 07:00:00,156.167,156.172,156.042,156.063,1523999990.0
2006-12-26 07:15:00,156.062,156.134,156.031,156.078,1397200000.0
2006-12-26 07:30:00,156.073,156.128,156.031,156.108,1544599994.0
2006-12-26 07:45:00,156.104,156.158,156.007,156.139,1656499996.0
2006-12-26 08:00:00,156.127,156.152,156.05,156.107,1482500006.0
2006-12-26 08:15:00,156.1,156.157,156.068,156.095,1585999997.0
2006-12-26 08:30:00,156.103,156.132,156.014,156.09,1881799999.0
2006-12-26 08:45:00,156.086,156.127,156.02,156.029,1720399989.0
2006-12-26 09:00:00,156.065,156.167,156.019,156.108,1453600003.0
2006-12-26 09:15:00,156.094,156.14,156.014,156.08,1474599988.0
2006-12-26 09:30:00,156.068,156.118,156.002,156.049,1714599991.0
2006-12-26 09:45:00,156.075,156.109,155.991,156.062,1493799995.0
2006-12-26 10:00:00,155.98,156.098,155.98,156.085,1346699989.0
2006-12-26 10:15:00,156.09,156.132,156.051,156.063,1184799993.0
2006-12-26 10:30:00,156.073,156.109,156.065,156.101,1321399993.0
2006-12-26 10:45:00,156.105,156.14,156.099,156.14,1060399994.0
2006-12-26 11:00:00,156.151,156.167,156.104,156.12,1125400001.0
2006-12-26 11:15:00,156.107,156.156,156.099,156.145,1352199999.0
2006-12-26 11:30:00,156.142,156.149,156.052,156.107,1407499996.0
2006-12-26 11:45:00,156.105,156.187,156.092,156.159,1581100008.0
2006-12-26 12:00:00,156.148,156.167,156.119,156.15,1540600007.0
2006-12-26 12:15:00,156.145,156.195,156.132,156.186,1427899992.0
2006-12-26 12:30:00,156.185,156.198,156.157,156.173,1099999999.0
2006-12-26 12:45:00,156.185,156.204,156.112,156.187,1440199998.0
2006-12-26 13:00:00,156.195,156.203,156.155,156.16,1068399995.0
2006-12-26 13:15:00,156.151,156.157,156.055,156.107,1425799995.0
2006-12-26 13:30:00,156.112,156.115,156.085,156.098,1174699996.0
2006-12-26 13:45:00,156.1,156.155,156.096,156.139,982800002.0
2006-12-26 14:00:00,156.143,156.15,156.09,156.096,1217000001.0
2006-12-26 14:15:00,156.102,156.157,156.102,156.129,1273499997.0
2006-12-26 14:30:00,156.124,156.154,156.092,156.118,1400100003.0
2006-12-26 14:45:00,156.108,156.112,156.084,156.093,1119000002.0
2006-12-26 15:00:00,156.105,156.15,156.087,156.136,1182199986.0
2006-12-26 15:15:00,156.121,156.244,156.114,156.194,1306499998.0
2006-12-26 15:30:00,156.181,156.188,156.118,156.142,1348299998.0
2006-12-26 15:45:00,156.152,156.19,156.143,156.178,1332300001.0
2006-12-26 16:00:00,156.197,156.262,156.192,156.228,1124399999.0
2006-12-26 16:15:00,156.235,156.249,156.164,156.181,1210599998.0
2006-12-26 16:30:00,156.19,156.191,156.095,156.133,1482499998.0
2006-12-26 16:45:00,156.135,156.145,156.114,156.138,1545099998.0
2006-12-26 17:00:00,156.14,156.211,156.127,156.211,1395700005.0
2006-12-26 17:15:00,156.207,156.311,156.191,156.297,1124299990.0
2006-12-26 17:30:00,156.295,156.305,156.229,156.243,1147000006.0
2006-12-26 17:45:00,156.247,156.255,156.207,156.218,1040199995.0
2006-12-26 18:00:00,156.223,156.233,156.14,156.173,19740599979.0
2006-12-26 18:15:00,156.175,156.178,156.123,156.145,15172499987.0
2006-12-26 18:30:00,156.137,156.175,156.116,156.154,12209099989.0
2006-12-26 18:45:00,156.149,156.155,156.115,156.145,9422599997.0
2006-12-26 19:00:00,156.14,156.327,156.115,156.262,7643399999.0
2006-12-26 19:15:00,156.255,156.312,156.242,156.252,8847499998.0
2006-12-26 19:30:00,156.252,156.265,156.174,156.205,8465499961.0
2006-12-26 19:45:00,156.205,156.206,155.985,156.024,6044299970.0
2006-12-26 20:00:00,156.036,156.084,156.018,156.07,7008499984.0
2006-12-26 20:15:00,156.071,156.071,156.003,156.004,7718099974.0
2006-12-26 20:30:00,156.01,156.129,156.006,156.113,10897499970.0
2006-12-26 20:45:00,156.11,156.115,156.04,156.064,10593599971.0
2006-12-26 21:00:00,156.065,156.102,156.028,156.093,8609999977.0
2006-12-26 21:15:00,156.095,156.131,156.055,156.093,8038599995.0
2006-12-26 21:30:00,156.092,156.135,156.059,156.106,4019399985.0
2006-12-26 21:45:00,156.105,156.105,156.047,156.048,2289499990.0
2006-12-26 22:00:00,156.046,156.046,155.976,155.993,2702900003.0
2006-12-26 22:15:00,155.991,156.021,155.945,155.955,2521300014.0
2006-12-26 22:30:00,155.96,155.97,155.914,155.962,3252499989.0
2006-12-26 22:45:00,155.96,156.028,155.947,156.003,2363099990.0
2006-12-26 23:00:00,156.012,156.055,155.978,156.05,1096699995.0
2006-12-26 23:15:00,156.046,156.082,156.012,156.04,1160800001.0
2006-12-26 23:30:00,156.036,156.048,155.961,156.033,1278500000.0
2006-12-26 23:45:00,156.036,156.046,155.994,156.023,1412399997.0
2006-12-27 00:00:00,155.982,156.079,155.982,156.066,1302000009.0
2006-12-27 00:15:00,156.079,156.109,156.044,156.091,1280399998.0
2006-12-27 00:30:00,156.089,156.101,156.042,156.059,1405199997.0
2006-12-27 00:45:00,156.058,156.118,156.035,156.111,1165299994.0
2006-12-27 01:00:00,156.114,156.18,156.107,156.122,1263100001.0
2006-12-27 01:15:00,156.135,156.145,156.087,156.134,1534300000.0
2006-12-27 01:30:00,156.12,156.157,156.104,156.137,1721600008.0
2006-12-27 01:45:00,156.136,156.154,156.088,156.154,1365699998.0
2006-12-27 02:00:00,156.163,156.185,156.022,156.051,1143299992.0
2006-12-27 02:15:00,156.06,156.069,155.965,155.97,1500799992.0
2006-12-27 02:30:00,155.973,156.011,155.964,155.995,1515200005.0
2006-12-27 02:45:00,156.008,156.112,155.983,156.083,1241899997.0
2006-12-27 03:00:00,156.08,156.107,156.053,156.098,1288700004.0
2006-12-27 03:15:00,156.092,156.112,156.037,156.05,1448199991.0
2006-12-27 03:30:00,156.046,156.07,155.997,156.015,1350999997.0
2006-12-27 03:45:00,156.017,156.017,155.943,155.964,1385800007.0
2006-12-27 04:00:00,155.961,155.998,155.941,155.98,1235799997.0
2006-12-27 04:15:00,155.978,156.026,155.93,155.939,1427000008.0
2006-12-27 04:30:00,155.936,155.936,155.798,155.911,1209899993.0
2006-12-27 04:45:00,155.91,155.943,155.888,155.943,1213700004.0
2006-12-27 05:00:00,155.935,156.017,155.918,156.017,1389300003.0
2006-12-27 05:15:00,156.015,156.027,155.978,156.015,1100599999.0
2006-12-27 05:30:00,156.001,156.018,155.961,156.0,1037100000.0
2006-12-27 05:45:00,155.998,156.025,155.955,155.969,1257399994.0
2006-12-27 06:00:00,155.967,155.99,155.949,155.966,1061200002.0
2006-12-27 06:15:00,155.982,155.995,155.896,155.903,1418700006.0
2006-12-27 06:30:00,155.904,155.914,155.871,155.892,936399989.0
2006-12-27 06:45:00,155.901,155.913,155.867,155.9,1378600001.0
2006-12-27 07:00:00,155.902,155.914,155.875,155.903,1370699994.0
2006-12-27 07:15:00,155.897,155.937,155.889,155.913,1110799995.0
2006-12-27 07:30:00,155.915,155.965,155.906,155.965,1349300008.0
2006-12-27 07:45:00,155.95,156.134,155.95,156.131,1272599997.0
2006-12-27 08:00:00,156.12,156.154,156.094,156.128,1382200005.0
2006-12-27 08:15:00,156.123,156.143,156.105,156.122,1549100005.0
2006-12-27 08:30:00,156.123,156.209,156.122,156.158,1243000000.0
2006-12-27 08:45:00,156.148,156.178,156.064,156.148,1277300001.0
2006-12-27 09:00:00,156.143,156.176,156.107,156.161,1161799996.0
2006-12-27 09:15:00,156.149,156.193,156.126,156.193,1457399999.0
2006-12-27 09:30:00,156.187,156.187,156.099,156.13,1358299997.0
2006-12-27 09:45:00,156.142,156.162,156.109,156.125,1243800004.0
2006-12-27 10:00:00,156.13,156.228,156.119,156.207,1747500007.0
2006-12-27 10:15:00,156.206,156.213,156.069,156.151,1599500000.0
2006-12-27 10:30:00,156.149,156.149,156.075,156.125,1469900003.0
2006-12-27 10:45:00,156.122,156.155,155.998,156.047,1589299998.0
2006-12-27 11:00:00,156.05,156.117,156.032,156.104,1254700001.0
2006-12-27 11:15:00,156.091,156.136,156.068,156.13,1736200006.0
2006-12-27 11:30:00,156.133,156.165,156.012,156.027,1408099999.0
2006-12-27 11:45:00,156.025,156.064,155.994,156.031,1697200002.0
2006-12-27 12:00:00,156.027,156.096,156.015,156.095,1520899995.0
2006-12-27 12:15:00,156.1,156.139,156.068,156.131,1622899992.0
2006-12-27 12:30:00,156.134,156.16,156.102,156.11,1427500001.0
2006-12-27 12:45:00,156.125,156.137,156.051,156.06,1539599999.0
2006-12-27 13:00:00,156.07,156.075,156.025,156.055,1106000000.0
2006-12-27 13:15:00,156.052,156.072,156.012,156.041,1249599999.0
2006-12-27 13:30:00,156.045,156.056,155.972,155.979,1135599993.0
2006-12-27 13:45:00,155.978,156.094,155.97,156.058,1159400001.0
2006-12-27 14:00:00,156.067,156.088,156.034,156.056,1426200002.0
2006-12-27 14:15:00,156.059,156.122,156.049,156.086,1143000001.0
2006-12-27 14:30:00,156.068,156.121,156.055,156.104,1320299994.0
2006-12-27 14:45:00,156.109,156.214,156.1,156.17,1319800005.0
2006-12-27 15:00:00,156.177,156.197,156.083,156.083,1495000002.0
2006-12-27 15:15:00,156.063,156.087,156.0,156.045,1660300006.0
2006-12-27 15:30:00,156.038,156.047,155.831,155.841,1467999995.0
2006-12-27 15:45:00,155.856,155.891,155.827,155.869,1400499993.0
2006-12-27 16:00:00,155.877,155.892,155.588,155.601,1286799999.0
2006-12-27 16:15:00,155.605,155.621,155.433,155.568,1408800005.0
2006-12-27 16:30:00,155.57,155.599,155.55,155.587,1393899998.0
2006-12-27 16:45:00,155.583,155.621,155.575,155.596,1601700001.0
2006-12-27 17:00:00,155.595,155.808,155.586,155.794,1353800007.0
2006-12-27 17:15:00,155.782,155.853,155.75,155.772,1178699997.0
2006-12-27 17:30:00,155.756,155.786,155.739,155.769,1411799994.0
2006-12-27 17:45:00,155.763,155.786,155.724,155.749,1387199986.0
2006-12-27 18:00:00,155.747,155.87,155.732,155.793,19347599949.0
2006-12-27 18:15:00,155.797,155.82,155.748,155.791,15675799977.0
2006-12-27 18:30:00,155.79,155.859,155.758,155.843,11902599988.0
2006-12-27 18:45:00,155.84,155.865,155.819,155.853,9428899994.0
2006-12-27 19:00:00,155.853,155.885,155.831,155.859,7589399985.0
2006-12-27 19:15:00,155.856,155.875,155.841,155.855,8770799979.0
2006-12-27 19:30:00,155.861,155.88,155.82,155.83,8844099996.0
2006-12-27 19:45:00,155.832,155.843,155.787,155.798,6639099987.0
2006-12-27 20:00:00,155.808,155.833,155.79,155.81,6506900007.0
2006-12-27 20:15:00,155.819,155.847,155.808,155.84,7862200003.0
2006-12-27 20:30:00,155.843,155.855,155.819,155.843,11412499990.0
2006-12-27 20:45:00,155.847,155.885,155.826,155.859,11179699989.0
2006-12-27 21:00:00,155.861,155.883,155.843,155.866,8565699952.0
2006-12-27 21:15:00,155.857,155.865,155.812,155.826,8235399966.0
2006-12-27 21:30:00,155.822,155.855,155.817,155.818,4278900001.0
2006-12-27 21:45:00,155.829,155.832,155.798,155.801,2518599997.0
2006-12-27 22:00:00,155.808,155.845,155.8,155.842,2578399985.0
2006-12-27 22:15:00,155.849,155.853,155.816,155.826,2845499998.0
2006-12-27 22:30:00,155.825,155.842,155.815,155.825,3376799999.0
2006-12-27 22:45:00,155.822,155.838,155.808,155.823,2573999987.0
2006-12-27 23:00:00,155.845,155.852,155.814,155.836,1342899989.0
2006-12-27 23:15:00,155.834,155.858,155.821,155.852,1143800001.0
2006-12-27 23:30:00,155.853,155.878,155.825,155.858,1318800000.0
2006-12-27 23:45:00,155.857,155.893,155.854,155.864,1246599997.0
2006-12-28 00:00:00,155.814,155.814,155.682,155.76,1223100003.0
2006-12-28 00:15:00,155.758,155.809,155.714,155.785,1706000004.0
2006-12-28 00:30:00,155.781,155.799,155.723,155.737,1370700000.0
2006-12-28 00:45:00,155.738,155.805,155.731,155.733,1373899999.0
2006-12-28 01:00:00,155.713,155.82,155.713,155.785,1413899994.0
2006-12-28 01:15:00,155.802,155.84,155.78,155.817,1604300004.0
2006-12-28 01:30:00,155.819,155.859,155.756,155.855,1412799991.0
2006-12-28 01:45:00,155.864,155.88,155.763,155.866,1129399998.0
2006-12-28 02:00:00,155.861,155.899,155.738,155.751,1153299990.0
2006-12-28 02:15:00,155.758,155.807,155.737,155.79,1452899991.0
2006-12-28 02:30:00,155.784,155.807,155.737,155.78,1393799989.0
2006-12-28 02:45:00,155.786,155.833,155.736,155.807,1411300001.0
2006-12-28 03:00:00,155.81,155.855,155.76,155.774,1509100002.0
2006-12-28 03:15:00,155.79,155.808,155.732,155.78,1149899999.0
2006-12-28 03:30:00,155.773,155.808,155.73,155.734,1329699997.0
2006-12-28 03:45:00,155.737,155.795,155.728,155.795,1064799998.0
2006-12-28 04:00:00,155.791,155.85,155.785,155.85,1751399998.0
2006-12-28 04:15:00,155.84,155.84,155.768,155.82,1242700002.0
2006-12-28 04:30:00,155.821,155.862,155.799,155.836,1193299991.0
2006-12-28 04:45:00,155.835,155.854,155.82,155.85,1119499998.0
2006-12-28 05:00:00,155.849,155.871,155.836,155.84,1119200003.0
2006-12-28 05:15:00,155.843,155.852,155.802,155.847,1240000005.0
2006-12-28 05:30:00,155.842,155.874,155.797,155.83,856300003.0
2006-12-28 05:45:00,155.832,155.836,155.81,155.82,1290899992.0
2006-12-28 06:00:00,155.811,155.837,155.761,155.785,1231100001.0
2006-12-28 06:15:00,155.796,155.834,155.775,155.825,1311699993.0
2006-12-28 06:30:00,155.826,155.868,155.813,155.825,1375100000.0
2006-12-28 06:45:00,155.826,155.835,155.801,155.81,1038299999.0
2006-12-28 07:00:00,155.814,155.826,155.775,155.812,1394300010.0
2006-12-28 07:15:00,155.802,155.81,155.765,155.774,1048200001.0
2006-12-28 07:30:00,155.768,155.806,155.736,155.804,1292499998.0
2006-12-28 07:45:00,155.802,155.823,155.794,155.815,1135799996.0
2006-12-28 08:00:00,155.808,155.865,155.8,155.853,1319599992.0
2006-12-28 08:15:00,155.854,155.862,155.762,155.79,1367099997.0
2006-12-28 08:30:00,155.78,155.866,155.78,155.815,1654099996.0
2006-12-28 08:45:00,155.815,155.856,155.793,155.835,1345500001.0
2006-12-28 09:00:00,155.834,155.894,155.821,155.875,1455299996.0
2006-12-28 09:15:00,155.873,155.891,155.85,155.85,1556499996.0
2006-12-28 09:30:00,155.86,155.868,155.814,155.85,1368300000.0
2006-12-28 09:45:00,155.856,155.875,155.783,155.871,1318999997.0
2006-12-28 10:00:00,155.869,155.905,155.848,155.884,1340099999.0
2006-12-28 10:15:00,155.886,155.971,155.867,155.954,1508500006.0
2006-12-28 10:30:00,155.952,155.998,155.922,155.981,1346300003.0
2006-12-28 10:45:00,155.98,156.011,155.95,155.99,1396600005.0
2006-12-28 11:00:00,155.97,156.121,155.965,156.121,1500399998.0
2006-12-28 11:15:00,156.125,156.173,156.107,156.153,1521099997.0
2006-12-28 11:30:00,156.159,156.171,156.113,156.115,1640999998.0
2006-12-28 11:45:00,156.116,156.191,156.116,156.191,1623199995.0
2006-12-28 12:00:00,156.19,156.229,156.176,156.2,1529099995.0
2006-12-28 12:15:00,156.199,156.245,156.191,156.222,1552299993.0
2006-12-28 12:30:00,156.221,156.225,156.163,156.193,1223599994.0
2006-12-28 12:45:00,156.197,156.227,156.167,156.2,1422100002.0
2006-12-28 13:00:00,156.212,156.212,156.165,156.203,1112799997.0
2006-12-28 13:15:00,156.205,156.245,156.189,156.239,1157800001.0
2006-12-28 13:30:00,156.24,156.248,156.187,156.214,1395700000.0
2006-12-28 13:45:00,156.223,156.241,156.188,156.205,1303800001.0
2006-12-28 14:00:00,156.212,156.263,156.186,156.259,1320500001.0
2006-12-28 14:15:00,156.259,156.27,156.219,156.232,1250299992.0
2006-12-28 14:30:00,156.253,156.547,156.251,156.517,1359100000.0
2006-12-28 14:45:00,156.513,156.714,156.502,156.613,1207100003.0
2006-12-28 15:00:00,156.628,156.65,156.568,156.59,1673699998.0
2006-12-28 15:15:00,156.579,156.674,156.579,156.662,1420199997.0
2006-12-28 15:30:00,156.649,156.663,156.585,156.591,1753099997.0
2006-12-28 15:45:00,156.593,156.6,156.385,156.443,1289799989.0
2006-12-28 16:00:00,156.445,156.522,156.415,156.445,1405499991.0
2006-12-28 16:15:00,156.446,156.475,156.409,156.415,1152200006.0
2006-12-28 16:30:00,156.417,156.43,156.369,156.381,1545199998.0
2006-12-28 16:45:00,156.39,156.39,156.307,156.326,1465499990.0
2006-12-28 17:00:00,156.325,156.353,156.222,156.327,1428199999.0
2006-12-28 17:15:00,156.32,156.368,156.236,156.314,1711599993.0
2006-12-28 17:30:00,156.313,156.375,156.313,156.333,1283699999.0
2006-12-28 17:45:00,156.33,156.375,156.311,156.367,1383300000.0
2006-12-28 18:00:00,156.368,156.49,156.308,156.363,19713999940.0
2006-12-28 18:15:00,156.346,156.376,156.331,156.375,16034599975.0
2006-12-28 18:30:00,156.36,156.471,156.355,156.457,12075199987.0
2006-12-28 18:45:00,156.459,156.513,156.452,156.492,9006199997.0
2006-12-28 19:00:00,156.482,156.512,156.449,156.493,6966900004.0
2006-12-28 19:15:00,156.483,156.501,156.46,156.488,9263299978.0
2006-12-28 19:30:00,156.489,156.561,156.465,156.53,8871699996.0
2006-12-28 19:45:00,156.529,156.548,156.492,156.508,6326399984.0
2006-12-28 20:00:00,156.509,156.509,156.384,156.394,6182099992.0
2006-12-28 20:15:00,156.397,156.427,156.387,156.4,8072500008.0
2006-12-28 20:30:00,156.403,156.451,156.4,156.418,11200899977.0
2006-12-28 20:45:00,156.421,156.426,156.382,156.402,11556699977.0
2006-12-28 21:00:00,156.405,156.482,156.391,156.482,8443999983.0
2006-12-28 21:15:00,156.484,156.505,156.365,156.374,8284699981.0
2006-12-28 21:30:00,156.368,156.392,156.322,156.373,3999600001.0
2006-12-28 21:45:00,156.372,156.377,156.288,156.338,2363699990.0
2006-12-28 22:00:00,156.337,156.376,156.325,156.333,2550199992.0
2006-12-28 22:15:00,156.334,156.355,156.305,156.309,2474699993.0
2006-12-28 22:30:00,156.31,156.339,156.293,156.305,3518900008.0
2006-12-28 22:45:00,156.307,156.317,156.252,156.27,2702099996.0
2006-12-28 23:00:00,156.293,156.34,156.281,156.322,1185599994.0
2006-12-28 23:15:00,156.322,156.421,156.307,156.374,1057899993.0
2006-12-28 23:30:00,156.37,156.424,156.351,156.378,1490299995.0
2006-12-28 23:45:00,156.375,156.396,156.352,156.36,962800002.0
2006-12-29 00:00:00,156.347,156.373,156.317,156.358,1292299998.0
2006-12-29 00:15:00,156.382,156.422,156.332,156.392,1435799997.0
2006-12-29 00:30:00,156.39,156.398,156.299,156.311,963400001.0
2006-12-29 00:45:00,156.308,156.403,156.306,156.377,1141799999.0
2006-12-29 01:00:00,156.376,156.393,156.305,156.321,1209299999.0
2006-12-29 01:15:00,156.326,156.351,156.31,156.331,1312999993.0
2006-12-29 01:30:00,156.325,156.361,156.3,156.302,1211999993.0
2006-12-29 01:45:00,156.3,156.33,156.28,156.32,1297700000.0
2006-12-29 02:00:00,156.313,156.339,156.288,156.288,1233800001.0
2006-12-29 02:15:00,156.291,156.31,156.264,156.3,1169599996.0
2006-12-29 02:30:00,156.3,156.318,156.281,156.295,1306699999.0
2006-12-29 02:45:00,156.303,156.375,156.279,156.34,1212399999.0
2006-12-29 03:00:00,156.334,156.335,156.296,156.324,1325200002.0
2006-12-29 03:15:00,156.322,156.376,156.309,156.371,1278299999.0
2006-12-29 03:30:00,156.353,156.443,156.353,156.41,1452399995.0
2006-12-29 03:45:00,156.411,156.482,156.38,156.452,1213200000.0
2006-12-29 04:00:00,156.448,156.454,156.39,156.413,1099699998.0
2006-12-29 04:15:00,156.413,156.455,156.386,156.448,1632300000.0
2006-12-29 04:30:00,156.453,156.468,156.439,156.458,980400005.0
2006-12-29 04:45:00,156.45,156.511,156.442,156.502,1093299993.0
2006-12-29 05:00:00,156.505,156.545,156.503,156.51,1238699996.0
2006-12-29 05:15:00,156.515,156.522,156.489,156.516,1007699995.0
2006-12-29 05:30:00,156.515,156.537,156.495,156.507,1366399995.0
2006-12-29 05:45:00,156.5,156.556,156.496,156.549,1151700001.0
2006-12-29 06:00:00,156.542,156.584,156.537,156.545,1331799993.0
2006-12-29 06:15:00,156.549,156.568,156.52,156.53,1507100003.0
2006-12-29 06:30:00,156.534,156.573,156.522,156.563,1310900003.0
2006-12-29 06:45:00,156.528,156.577,156.509,156.545,1278099992.0
2006-12-29 07:00:00,156.55,156.56,156.51,156.548,1619599987.0
2006-12-29 07:15:00,156.536,156.568,156.512,156.568,1407499995.0
2006-12-29 07:30:00,156.56,156.582,156.513,156.545,1339100000.0
2006-12-29 07:45:00,156.543,156.552,156.37,156.375,1086899994.0
2006-12-29 08:00:00,156.353,156.53,156.3,156.519,1633499988.0
2006-12-29 08:15:00,156.497,156.589,156.48,156.535,1048999998.0
2006-12-29 08:30:00,156.538,156.592,156.494,156.535,1441800010.0
2006-12-29 08:45:00,156.533,156.569,156.514,156.536,1507599994.0
2006-12-29 09:00:00,156.54,156.591,156.535,156.543,1348799997.0
2006-12-29 09:15:00,156.542,156.589,156.5,156.503,1329500002.0
2006-12-29 09:30:00,156.518,156.612,156.516,156.584,1451400013.0
2006-12-29 09:45:00,156.581,156.665,156.562,156.665,1232100000.0
2006-12-29 10:00:00,156.669,156.693,156.619,156.633,1415799999.0
2006-12-29 10:15:00,156.616,156.617,156.55,156.56,1354400001.0
2006-12-29 10:30:00,156.562,156.606,156.55,156.552,1619900010.0
2006-12-29 10:45:00,156.559,156.567,156.459,156.481,1478399989.0
2006-12-29 11:00:00,156.493,156.595,156.481,156.595,1796399997.0
2006-12-29 11:15:00,156.597,156.654,156.594,156.626,1615900000.0
2006-12-29 11:30:00,156.613,156.654,156.588,156.622,1281399994.0
2006-12-29 11:45:00,156.623,156.65,156.567,156.596,1750299995.0
2006-12-29 12:00:00,156.598,156.602,156.506,156.545,1571599994.0
2006-12-29 12:15:00,156.538,156.555,156.507,156.522,1309800004.0
2006-12-29 12:30:00,156.525,156.552,156.519,156.542,1369600005.0
2006-12-29 12:45:00,156.552,156.562,156.518,156.553,1343099998.0
2006-12-29 13:00:00,156.555,156.573,156.53,156.565,1186100004.0
2006-12-29 13:15:00,156.563,156.564,156.509,156.52,1293399997.0
2006-12-29 13:30:00,156.521,156.546,156.505,156.508,1172499994.0
2006-12-29 13:45:00,156.511,156.659,156.511,156.65,1053800007.0
2006-12-29 14:00:00,156.659,156.701,156.626,156.663,1375300006.0
2006-12-29 14:15:00,156.679,156.793,156.679,156.765,1211000002.0
2006-12-29 14:30:00,156.774,156.795,156.741,156.79,1330500002.0
2006-12-29 14:45:00,156.788,156.957,156.779,156.907,1660599996.0
2006-12-29 15:00:00,156.922,156.955,156.853,156.895,1567800001.0
2006-12-29 15:15:00,156.888,156.942,156.843,156.942,1521800004.0
2006-12-29 15:30:00,156.936,156.936,156.869,156.902,1439400005.0
2006-12-29 15:45:00,156.904,156.931,156.874,156.883,1175599998.0
2006-12-29 16:00:00,156.888,156.892,156.809,156.841,1518799996.0
2006-12-29 16:15:00,156.834,156.84,156.726,156.737,1298899997.0
2006-12-29 16:30:00,156.736,156.736,156.658,156.708,1645299988.0
2006-12-29 16:45:00,156.72,156.905,156.707,156.898,1568799997.0
2006-12-29 17:00:00,156.907,156.915,156.753,156.789,1229599999.0
2006-12-29 17:15:00,156.765,156.815,156.763,156.795,1536199999.0
2006-12-29 17:30:00,156.796,156.85,156.788,156.801,1599699992.0
2006-12-29 17:45:00,156.799,157.095,156.758,157.09,1206699992.0
2006-12-29 18:00:00,157.113,157.15,156.913,156.917,18585099993.0
2006-12-29 18:15:00,156.918,157.086,156.899,157.065,16428699976.0
2006-12-29 18:30:00,157.058,157.158,157.058,157.158,11606299986.0
2006-12-29 18:45:00,157.153,157.157,157.047,157.07,9210299981.0
2006-12-29 19:00:00,157.065,157.109,157.052,157.088,6893899970.0
2006-12-29 19:15:00,157.088,157.117,157.074,157.098,8646599986.0
2006-12-29 19:30:00,157.101,157.115,157.072,157.097,8988999965.0
2006-12-29 19:45:00,157.094,157.133,157.038,157.042,6241599984.0
2006-12-29 20:00:00,157.055,157.093,157.041,157.072,7503899994.0
2006-12-29 20:15:00,157.073,157.078,157.043,157.068,7403599987.0
2006-12-29 20:30:00,157.068,157.07,157.011,157.066,11668599983.0
2006-12-29 20:45:00,157.072,157.09,157.023,157.03,11264599964.0
2006-12-29 21:00:00,157.033,157.088,157.018,157.08,8760099974.0
2006-12-29 21:15:00,157.083,157.098,157.04,157.058,7804599980.0
2006-12-29 21:30:00,157.053,157.092,157.052,157.078,4619800009.0
2006-12-29 21:45:00,157.08,157.096,157.055,157.087,2712799997.0
2006-12-29 22:00:00,157.087,157.093,157.029,157.07,2762499996.0
2006-12-29 22:15:00,157.063,157.068,157.014,157.05,2805899983.0
2006-12-29 22:30:00,157.063,157.094,157.007,157.062,2981700000.0
2006-12-29 22:45:00,157.065,157.126,157.039,157.064,2666900000.0
2006-12-29 23:00:00,157.089,157.174,157.049,157.084,1279500000.0
2006-12-29 23:15:00,157.095,157.146,157.087,157.106,1222099992.0
2006-12-29 23:30:00,157.102,157.107,157.045,157.071,1060400002.0
2006-12-29 23:45:00,157.066,157.118,157.036,157.059,1346400001.0
2007-01-01 00:00:00,157.055,157.065,157.032,157.055,1419300001.0
2007-01-01 00:15:00,157.063,157.09,157.036,157.075,1389499994.0
2007-01-01 00:30:00,157.067,157.091,157.048,157.075,1347000007.0
2007-01-01 00:45:00,157.076,157.093,157.062,157.083,1459500007.0
2007-01-01 01:00:00,157.08,157.093,157.07,157.077,1697099990.0
2007-01-01 01:15:00,157.09,157.092,157.062,157.081,1958799985.0
2007-01-01 01:30:00,157.082,157.092,157.068,157.087,1291800001.0
2007-01-01 01:45:00,157.083,157.093,157.069,157.08,1363500002.0
2007-01-01 02:00:00,157.083,157.092,157.065,157.073,1552399994.0
2007-01-01 02:15:00,157.083,157.086,157.05,157.079,1571099987.0
2007-01-01 02:30:00,157.066,157.088,157.054,157.073,1653300001.0
2007-01-01 02:45:00,157.078,157.085,157.056,157.064,1193000001.0
2007-01-01 03:00:00,157.067,157.082,157.058,157.062,1716700005.0
2007-01-01 03:15:00,157.067,157.081,157.05,157.078,1206499997.0
2007-01-01 03:30:00,157.071,157.084,157.055,157.075,1218299995.0
2007-01-01 03:45:00,157.068,157.081,157.058,157.071,1460799998.0
2007-01-01 04:00:00,157.07,157.082,157.058,157.075,1240099994.0
2007-01-01 04:15:00,157.074,157.09,157.05,157.066,1366100000.0
2007-01-01 04:30:00,157.077,157.089,157.056,157.063,1131600005.0
2007-01-01 04:45:00,157.052,157.083,157.052,157.07,1548199986.0
2007-01-01 05:00:00,157.073,157.083,157.052,157.078,1286399997.0
2007-01-01 05:15:00,157.08,157.083,157.054,157.082,1366399993.0
2007-01-01 05:30:00,157.073,157.082,157.056,157.066,1285599989.0
2007-01-01 05:45:00,157.072,157.082,157.051,157.067,1177599994.0
2007-01-01 06:00:00,157.07,157.081,157.056,157.07,1464300002.0
2007-01-01 06:15:00,157.082,157.093,157.053,157.062,1639599997.0
2007-01-01 06:30:00,157.077,157.091,157.049,157.067,1168500000.0
2007-01-01 06:45:00,157.068,157.088,157.056,157.075,1379900000.0
2007-01-01 07:00:00,157.08,157.08,157.058,157.07,1738300000.0
2007-01-01 07:15:00,157.065,157.082,157.052,157.069,1110099991.0
2007-01-01 07:30:00,157.065,157.082,157.057,157.073,1520300000.0
2007-01-01 07:45:00,157.063,157.082,157.055,157.075,1181600004.0
2007-01-01 08:00:00,157.073,157.11,157.072,157.094,1489299989.0
2007-01-01 08:15:00,157.102,157.109,157.054,157.071,1418100008.0
2007-01-01 08:30:00,157.07,157.093,157.051,157.09,1728000007.0
2007-01-01 08:45:00,157.072,157.074,157.026,157.048,1572399992.0
2007-01-01 09:00:00,157.045,157.052,157.029,157.04,1255100006.0
2007-01-01 09:15:00,157.038,157.051,157.025,157.043,1185600000.0
2007-01-01 09:30:00,157.045,157.052,157.022,157.037,1263700001.0
2007-01-01 09:45:00,157.043,157.054,157.026,157.039,1441199999.0
2007-01-01 10:00:00,157.03,157.051,156.799,156.812,1137600002.0
2007-01-01 10:15:00,156.8,156.822,156.791,156.817,1466700011.0
2007-01-01 10:30:00,156.807,156.811,156.776,156.797,1763899994.0
2007-01-01 10:45:00,156.8,156.802,156.776,156.794,1205399999.0
2007-01-01 11:00:00,156.796,156.803,156.779,156.794,1471299992.0
2007-01-01 11:15:00,156.781,156.803,156.774,156.775,1488299992.0
2007-01-01 11:30:00,156.782,156.8,156.774,156.786,1330700003.0
2007-01-01 11:45:00,156.788,156.805,156.773,156.793,1512600005.0
2007-01-01 12:00:00,156.789,156.801,156.777,156.782,1648700004.0
2007-01-01 12:15:00,156.778,156.801,156.774,156.793,1207299990.0
2007-01-01 12:30:00,156.793,156.8,156.775,156.784,1542999995.0
2007-01-01 12:45:00,156.802,156.804,156.774,156.79,1454899996.0
2007-01-01 13:00:00,156.797,156.803,156.779,156.789,1262699999.0
2007-01-01 13:15:00,156.783,156.803,156.779,156.783,1443399991.0
2007-01-01 13:30:00,156.788,156.803,156.77,156.79,1263599998.0
2007-01-01 13:45:00,156.783,156.799,156.779,156.79,1141800002.0
2007-01-01 14:00:00,156.8,156.803,156.775,156.792,1583300002.0
2007-01-01 14:15:00,156.786,156.802,156.776,156.797,1123099998.0
2007-01-01 14:30:00,156.791,156.802,156.772,156.798,1502699992.0
2007-01-01 14:45:00,156.785,156.803,156.777,156.781,1126799998.0
2007-01-01 15:00:00,156.788,156.801,156.777,156.784,1245299998.0
2007-01-01 15:15:00,156.77,156.803,156.77,156.795,1336999997.0
2007-01-01 15:30:00,156.785,156.799,156.773,156.778,1512699991.0
2007-01-01 15:45:00,156.785,156.802,156.773,156.788,1245900002.0
2007-01-01 16:00:00,156.795,156.802,156.77,156.789,1393299993.0
2007-01-01 16:15:00,156.787,156.801,156.774,156.788,1242700001.0
2007-01-01 16:30:00,156.787,156.802,156.772,156.795,1547499991.0
2007-01-01 16:45:00,156.8,156.802,156.775,156.779,1601499990.0
2007-01-01 17:00:00,156.784,156.801,156.776,156.801,1428199993.0
2007-01-01 17:15:00,156.794,156.802,156.777,156.799,1354800002.0
2007-01-01 17:30:00,156.798,156.805,156.778,156.794,1161999998.0
2007-01-01 17:45:00,156.798,156.806,156.776,156.793,1166400002.0
2007-01-01 18:00:00,156.793,156.806,156.776,156.782,18182799980.0
2007-01-01 18:15:00,156.787,157.085,156.778,157.075,14750599946.0
2007-01-01 18:30:00,157.069,157.086,157.048,157.06,11034799988.0
2007-01-01 18:45:00,157.055,157.086,157.051,157.072,9323599981.0
2007-01-01 19:00:00,157.063,157.083,157.051,157.07,7421999989.0
2007-01-01 19:15:00,157.065,157.082,157.014,157.039,8754399982.0
2007-01-01 19:30:00,157.046,157.061,157.022,157.042,8870399990.0
2007-01-01 19:45:00,157.042,157.073,156.968,157.048,6313499981.0
2007-01-01 20:00:00,157.052,157.09,156.966,156.994,6722099992.0
2007-01-01 20:15:00,156.995,157.083,156.979,157.078,7732300017.0
2007-01-01 20:30:00,157.07,157.112,156.982,157.093,11071999986.0
2007-01-01 20:45:00,157.098,157.113,157.028,157.032,10723999994.0
2007-01-01 21:00:00,157.08,157.107,157.026,157.057,8393899979.0
2007-01-01 21:15:00,157.055,157.07,157.024,157.045,8816499968.0
2007-01-01 21:30:00,157.032,157.093,156.962,157.018,4246300006.0
2007-01-01 21:45:00,157.02,157.102,157.012,157.04,2512900005.0
2007-01-01 22:00:00,157.041,157.101,157.03,157.078,2959999987.0
2007-01-01 22:15:00,157.075,157.091,157.042,157.073,2551000000.0
2007-01-01 22:30:00,157.069,157.114,157.004,157.02,3338900003.0
2007-01-01 22:45:00,157.012,157.022,156.987,156.995,2563200004.0
2007-01-01 23:00:00,157.018,157.107,156.971,157.057,1473399996.0
2007-01-01 23:15:00,157.045,157.109,157.012,157.105,1579800001.0
2007-01-01 23:30:00,157.093,157.117,157.012,157.075,1328999996.0
2007-01-01 23:45:00,157.06,157.156,157.007,157.075,1288300003.0
2007-01-02 00:00:00,157.077,157.158,157.067,157.132,1432700000.0
2007-01-02 00:15:00,157.148,157.18,157.079,157.16,1542099999.0
2007-01-02 00:30:00,157.124,157.158,157.077,157.129,1472300003.0
2007-01-02 00:45:00,157.091,157.135,157.053,157.11,1533899997.0
2007-01-02 01:00:00,157.112,157.154,157.086,157.109,1702499995.0
2007-01-02 01:15:00,157.16,157.185,157.103,157.113,1617699998.0
2007-01-02 01:30:00,157.117,157.168,157.077,157.144,1744199993.0
2007-01-02 01:45:00,157.14,157.151,157.077,157.118,1558099989.0
2007-01-02 02:00:00,157.135,157.175,157.091,157.135,1457599989.0
2007-01-02 02:15:00,157.133,157.156,157.0,157.017,1460099994.0
2007-01-02 02:30:00,157.053,157.053,156.88,156.951,1364399991.0
2007-01-02 02:45:00,156.964,156.977,156.886,156.932,1997799994.0
2007-01-02 03:00:00,156.925,156.96,156.837,156.911,1378299990.0
2007-01-02 03:15:00,156.945,156.989,156.899,156.955,1558600002.0
2007-01-02 03:30:00,156.95,157.028,156.92,157.011,1825899991.0
2007-01-02 03:45:00,157.022,157.063,156.976,157.05,2010999997.0
2007-01-02 04:00:00,157.025,157.118,156.973,157.082,1376100001.0
2007-01-02 04:15:00,157.027,157.159,157.027,157.147,1687099994.0
2007-01-02 04:30:00,157.149,157.158,157.082,157.122,1632000005.0
2007-01-02 04:45:00,157.157,157.205,157.104,157.2,1643099993.0
2007-01-02 05:00:00,157.2,157.221,157.146,157.161,1328499999.0
2007-01-02 05:15:00,157.167,157.237,157.142,157.177,1485100003.0
2007-01-02 05:30:00,157.166,157.23,157.139,157.202,1609500000.0
2007-01-02 05:45:00,157.205,157.212,157.129,157.185,1747300008.0
2007-01-02 06:00:00,157.187,157.197,157.104,157.152,1610699998.0
2007-01-02 06:15:00,157.15,157.181,157.082,157.15,1455299997.0
2007-01-02 06:30:00,157.135,157.179,157.112,157.175,1548100001.0
2007-01-02 06:45:00,157.148,157.195,157.124,157.166,1526999997.0
2007-01-02 07:00:00,157.198,157.211,157.114,157.174,1466100007.0
2007-01-02 07:15:00,157.145,157.193,157.12,157.178,1176199999.0
2007-01-02 07:30:00,157.186,157.19,157.058,157.125,1571399995.0
2007-01-02 07:45:00,157.127,157.131,157.036,157.087,1354000000.0
2007-01-02 08:00:00,157.117,157.143,157.065,157.103,1522900001.0
2007-01-02 08:15:00,157.078,157.124,157.025,157.108,1546100001.0
2007-01-02 08:30:00,157.104,157.123,157.059,157.09,1656399997.0
2007-01-02 08:45:00,157.11,157.161,157.03,157.096,1580100005.0
2007-01-02 09:00:00,157.085,157.186,157.067,157.119,1615199994.0
2007-01-02 09:15:00,157.141,157.189,157.049,157.166,1510699999.0
2007-01-02 09:30:00,157.141,157.348,157.088,157.312,1397700005.0
2007-01-02 09:45:00,157.311,157.35,157.087,157.299,1456699996.0
2007-01-02 10:00:00,157.29,157.303,157.165,157.187,1355700006.0
2007-01-02 10:15:00,157.191,157.349,157.191,157.349,1334800005.0
2007-01-02 10:30:00,157.36,157.399,157.334,157.388,1381700000.0
2007-01-02 10:45:00,157.388,157.428,157.361,157.409,1401199990.0
2007-01-02 11:00:00,157.415,157.428,157.344,157.35,1401599999.0
2007-01-02 11:15:00,157.335,157.65,157.335,157.618,1259899994.0
2007-01-02 11:30:00,157.629,157.709,157.629,157.667,1517399994.0
2007-01-02 11:45:00,157.67,157.678,157.632,157.671,1656500010.0
2007-01-02 12:00:00,157.674,157.688,157.646,157.67,1476599999.0
2007-01-02 12:15:00,157.67,157.712,157.648,157.685,1372099994.0
2007-01-02 12:30:00,157.684,157.763,157.668,157.731,1449499997.0
2007-01-02 12:45:00,157.744,157.818,157.74,157.798,1646999997.0
2007-01-02 13:00:00,157.808,157.828,157.749,157.772,1275899989.0
2007-01-02 13:15:00,157.762,157.826,157.728,157.743,1345899996.0
2007-01-02 13:30:00,157.747,157.809,157.725,157.741,1375899992.0
2007-01-02 13:45:00,157.747,157.772,157.703,157.759,1155700001.0
2007-01-02 14:00:00,157.757,157.757,157.688,157.723,1301799999.0
2007-01-02 14:15:00,157.727,157.75,157.702,157.739,1428499992.0
2007-01-02 14:30:00,157.742,157.824,157.735,157.793,1403600002.0
2007-01-02 14:45:00,157.795,157.799,157.695,157.738,1435400010.0
2007-01-02 15:00:00,157.77,157.831,157.726,157.749,1446999995.0
2007-01-02 15:15:00,157.732,157.765,157.674,157.708,1272800006.0
2007-01-02 15:30:00,157.721,157.874,157.706,157.73,1625499999.0
2007-01-02 15:45:00,157.745,157.772,157.706,157.735,1553800002.0
2007-01-02 16:00:00,157.731,157.75,157.673,157.69,1428399994.0
2007-01-02 16:15:00,157.677,157.729,157.667,157.718,1182999995.0
2007-01-02 16:30:00,157.72,157.773,157.706,157.717,1475799994.0
2007-01-02 16:45:00,157.732,157.756,157.711,157.755,1524699998.0
2007-01-02 17:00:00,157.767,157.778,157.708,157.733,1474899994.0
2007-01-02 17:15:00,157.73,157.74,157.667,157.677,1252700000.0
2007-01-02 17:30:00,157.677,157.7,157.631,157.644,1415400005.0
2007-01-02 17:45:00,157.643,157.753,157.611,157.753,1174599998.0
2007-01-02 18:00:00,157.752,157.87,157.698,157.715,17115499982.0
2007-01-02 18:15:00,157.716,157.824,157.71,157.789,15250099971.0
2007-01-02 18:30:00,157.785,157.832,157.758,157.807,10975999975.0
2007-01-02 18:45:00,157.812,157.867,157.812,157.855,9676599977.0
2007-01-02 19:00:00,157.851,157.872,157.823,157.832,7040500014.0
2007-01-02 19:15:00,157.827,157.874,157.827,157.857,8894499992.0
2007-01-02 19:30:00,157.86,157.892,157.838,157.842,8323899983.0
2007-01-02 19:45:00,157.863,157.889,157.824,157.878,5957199979.0
2007-01-02 20:00:00,157.882,157.882,157.81,157.82,6469899990.0
2007-01-02 20:15:00,157.821,157.828,157.79,157.802,7376599994.0
2007-01-02 20:30:00,157.806,157.829,157.772,157.794,10633199978.0
2007-01-02 20:45:00,157.798,157.849,157.791,157.806,11345499972.0
2007-01-02 21:00:00,157.808,157.84,157.802,157.817,8596699984.0
2007-01-02 21:15:00,157.817,157.819,157.767,157.784,8114199987.0
2007-01-02 21:30:00,157.773,157.813,157.773,157.794,4157499995.0
2007-01-02 21:45:00,157.8,157.822,157.785,157.785,2398000000.0
2007-01-02 22:00:00,157.786,157.798,157.75,157.756,2738599987.0
2007-01-02 22:15:00,157.758,157.768,157.725,157.75,2415899995.0
2007-01-02 22:30:00,157.748,157.772,157.727,157.727,3246799999.0
2007-01-02 22:45:00,157.732,157.762,157.713,157.725,2546699997.0
2007-01-02 23:00:00,157.752,157.771,157.724,157.742,906000003.0
2007-01-02 23:15:00,157.74,157.755,157.716,157.755,1167399999.0
2007-01-02 23:30:00,157.757,157.757,157.704,157.725,1208499996.0
2007-01-02 23:45:00,157.717,157.752,157.707,157.731,1478099998.0
2007-01-03 00:00:00,157.705,157.753,157.693,157.74,1010000001.0
2007-01-03 00:15:00,157.74,157.772,157.704,157.767,1125699997.0
2007-01-03 00:30:00,157.772,157.778,157.723,157.746,1117800008.0
2007-01-03 00:45:00,157.745,157.774,157.719,157.765,1417199995.0
2007-01-03 01:00:00,157.765,157.782,157.714,157.72,1312200003.0
2007-01-03 01:15:00,157.727,157.742,157.695,157.72,1535400002.0
2007-01-03 01:30:00,157.72,157.73,157.698,157.703,1464999996.0
2007-01-03 01:45:00,157.699,157.773,157.699,157.747,901000002.0
2007-01-03 02:00:00,157.75,157.775,157.734,157.736,1218400004.0
2007-01-03 02:15:00,157.738,157.748,157.708,157.726,1218399996.0
2007-01-03 02:30:00,157.729,157.764,157.7,157.7,1112400000.0
2007-01-03 02:45:00,157.719,157.726,157.665,157.665,1335299994.0
2007-01-03 03:00:00,157.672,157.692,157.638,157.664,1322499999.0
2007-01-03 03:15:00,157.654,157.747,157.65,157.747,1671799999.0
2007-01-03 03:30:00,157.748,157.762,157.71,157.725,1092500003.0
2007-01-03 03:45:00,157.73,157.748,157.718,157.73,886699991.0
2007-01-03 04:00:00,157.727,157.759,157.708,157.759,1093800004.0
2007-01-03 04:15:00,157.76,157.775,157.739,157.768,1389200002.0
2007-01-03 04:30:00,157.777,157.777,157.741,157.756,1101400002.0
2007-01-03 04:45:00,157.757,157.761,157.73,157.732,1190900002.0
2007-01-03 05:00:00,157.733,157.772,157.727,157.753,896999998.0
2007-01-03 05:15:00,157.764,157.771,157.714,157.745,1118999993.0
2007-01-03 05:30:00,157.734,157.758,157.717,157.727,964499997.0
2007-01-03 05:45:00,157.723,157.731,157.69,157.72,1055900000.0
2007-01-03 06:00:00,157.716,157.752,157.713,157.74,1175699994.0
2007-01-03 06:15:00,157.751,157.792,157.727,157.773,1185099992.0
2007-01-03 06:30:00,157.77,157.783,157.757,157.775,1120999997.0
2007-01-03 06:45:00,157.778,157.806,157.752,157.753,1108600013.0
2007-01-03 07:00:00,157.753,157.763,157.714,157.739,1442800000.0
2007-01-03 07:15:00,157.725,157.736,157.661,157.677,1424500000.0
2007-01-03 07:30:00,157.679,157.725,157.671,157.721,1221199999.0
2007-01-03 07:45:00,157.713,157.751,157.678,157.699,1113900001.0
2007-01-03 08:00:00,157.693,157.717,157.664,157.708,1231100002.0
2007-01-03 08:15:00,157.715,157.768,157.669,157.768,1431900001.0
2007-01-03 08:30:00,157.768,157.806,157.746,157.789,1541200003.0
2007-01-03 08:45:00,157.792,157.807,157.755,157.768,1494000002.0
2007-01-03 09:00:00,157.749,157.811,157.738,157.76,1622900006.0
2007-01-03 09:15:00,157.765,157.778,157.7,157.763,1727499996.0
2007-01-03 09:30:00,157.77,157.802,157.744,157.771,1254999995.0
2007-01-03 09:45:00,157.789,157.812,157.731,157.759,1353100000.0
2007-01-03 10:00:00,157.75,157.817,157.719,157.779,1222200002.0
2007-01-03 10:15:00,157.775,157.93,157.768,157.925,1340099996.0
2007-01-03 10:30:00,157.92,157.929,157.855,157.92,1476299998.0
2007-01-03 10:45:00,157.938,157.956,157.888,157.91,1509000006.0
2007-01-03 11:00:00,157.912,157.951,157.886,157.95,1392599986.0
2007-01-03 11:15:00,157.938,157.958,157.908,157.93,1643800013.0
2007-01-03 11:30:00,157.934,157.95,157.882,157.91,1629099997.0
2007-01-03 11:45:00,157.922,157.945,157.822,157.873,1309100000.0
2007-01-03 12:00:00,157.867,157.971,157.848,157.92,1412899997.0
2007-01-03 12:15:00,157.92,158.01,157.86,157.86,1659400003.0
2007-01-03 12:30:00,157.853,157.92,157.835,157.92,1457699998.0
2007-01-03 12:45:00,157.921,157.921,157.847,157.862,1377599993.0
2007-01-03 13:00:00,157.864,157.879,157.79,157.822,1534899993.0
2007-01-03 13:15:00,157.816,157.873,157.801,157.845,1552000000.0
2007-01-03 13:30:00,157.839,157.872,157.811,157.859,1344699993.0
2007-01-03 13:45:00,157.863,157.889,157.841,157.856,1488699991.0
2007-01-03 14:00:00,157.86,157.892,157.823,157.892,1347799997.0
2007-01-03 14:15:00,157.9,157.982,157.891,157.958,1505999998.0
2007-01-03 14:30:00,157.961,157.989,157.923,157.95,1449900002.0
2007-01-03 14:45:00,157.947,158.011,157.936,157.941,1239599997.0
2007-01-03 15:00:00,157.957,157.96,157.729,157.74,1674700002.0
2007-01-03 15:15:00,157.748,157.881,157.723,157.881,1791899995.0
2007-01-03 15:30:00,157.878,157.982,157.856,157.967,1316799995.0
2007-01-03 15:45:00,157.985,158.032,157.9,157.9,1223999996.0
2007-01-03 16:00:00,157.903,157.908,157.855,157.889,1497799993.0
2007-01-03 16:15:00,157.892,157.897,157.834,157.867,1497799996.0
2007-01-03 16:30:00,157.874,157.879,157.777,157.847,1299700003.0
2007-01-03 16:45:00,157.842,157.845,157.701,157.701,1774600012.0
2007-01-03 17:00:00,157.672,157.767,157.456,157.554,1573899999.0
2007-01-03 17:15:00,157.55,157.567,157.422,157.43,1444000002.0
2007-01-03 17:30:00,157.431,157.503,157.406,157.497,1481400007.0
2007-01-03 17:45:00,157.498,157.575,157.471,157.474,1313999994.0
2007-01-03 18:00:00,157.475,157.548,157.427,157.528,19667900001.0
2007-01-03 18:15:00,157.54,157.573,157.466,157.531,15793699981.0
2007-01-03 18:30:00,157.529,157.532,157.471,157.508,11935099988.0
2007-01-03 18:45:00,157.5,157.518,157.459,157.461,9698399977.0
2007-01-03 19:00:00,157.448,157.529,157.448,157.485,7428900006.0
2007-01-03 19:15:00,157.49,157.515,157.367,157.391,9061899993.0
2007-01-03 19:30:00,157.4,157.448,157.362,157.428,8149500006.0
2007-01-03 19:45:00,157.436,157.471,157.418,157.455,5918099979.0
2007-01-03 20:00:00,157.454,157.459,157.404,157.411,6947599997.0
2007-01-03 20:15:00,157.428,157.442,157.354,157.38,8108600027.0
2007-01-03 20:30:00,157.384,157.409,157.338,157.349,11387699994.0
2007-01-03 20:45:00,157.36,157.382,157.289,157.299,11370399972.0
2007-01-03 21:00:00,157.305,157.414,157.261,157.375,8309199967.0
2007-01-03 21:15:00,157.385,157.392,157.285,157.308,8667299993.0
2007-01-03 21:30:00,157.299,157.329,157.235,157.248,4246500009.0
2007-01-03 21:45:00,157.242,157.256,157.121,157.129,2272999999.0
2007-01-03 22:00:00,157.127,157.176,157.091,157.168,2840599997.0
2007-01-03 22:15:00,157.17,157.18,157.106,157.11,2906799983.0
2007-01-03 22:30:00,157.107,157.11,157.074,157.082,3422999984.0
2007-01-03 22:45:00,157.082,157.124,157.049,157.062,2799900004.0
2007-01-03 23:00:00,157.092,157.098,157.068,157.09,1529700002.0
2007-01-03 23:15:00,157.088,157.095,157.041,157.093,1219199994.0
2007-01-03 23:30:00,157.093,157.13,157.079,157.124,1224300002.0
2007-01-03 23:45:00,157.127,157.213,157.126,157.189,1349399996.0
2007-01-04 00:00:00,157.165,157.203,157.092,157.125,1183599996.0
2007-01-04 00:15:00,157.14,157.226,157.098,157.205,1435600005.0
2007-01-04 00:30:00,157.213,157.267,157.203,157.209,1275800003.0
2007-01-04 00:45:00,157.202,157.226,157.156,157.183,1233100002.0
2007-01-04 01:00:00,157.175,157.222,157.139,157.17,1218499995.0
2007-01-04 01:15:00,157.182,157.208,157.163,157.198,1475100011.0
2007-01-04 01:30:00,157.199,157.218,157.179,157.193,1742699991.0
2007-01-04 01:45:00,157.187,157.213,157.156,157.163,1231199994.0
2007-01-04 02:00:00,157.16,157.218,157.142,157.157,1337200000.0
2007-01-04 02:15:00,157.161,157.18,157.124,157.129,1230699994.0
2007-01-04 02:30:00,157.12,157.121,156.987,157.01,1305999999.0
2007-01-04 02:45:00,157.015,157.061,157.004,157.058,1143399991.0
2007-01-04 03:00:00,157.072,157.096,157.04,157.082,1407600001.0
2007-01-04 03:15:00,157.087,157.117,157.058,157.083,1494899989.0
2007-01-04 03:30:00,157.077,157.141,157.077,157.11,1182000004.0
2007-01-04 03:45:00,157.115,157.185,157.105,157.174,1207699997.0
2007-01-04 04:00:00,157.169,157.186,157.141,157.153,1415999997.0
2007-01-04 04:15:00,157.153,157.221,157.152,157.207,1412799993.0
2007-01-04 04:30:00,157.212,157.225,157.194,157.211,1168599990.0
2007-01-04 04:45:00,157.208,157.229,157.182,157.225,927600000.0
2007-01-04 05:00:00,157.228,157.278,157.221,157.267,1443800001.0
2007-01-04 05:15:00,157.278,157.286,157.247,157.28,1181300006.0
2007-01-04 05:30:00,157.274,157.288,157.26,157.277,1139699995.0
2007-01-04 05:45:00,157.275,157.31,157.265,157.29,1286200003.0
2007-01-04 06:00:00,157.284,157.296,157.246,157.247,1555300003.0
2007-01-04 06:15:00,157.263,157.291,157.238,157.248,951599995.0
2007-01-04 06:30:00,157.245,157.264,157.212,157.215,1203799997.0
2007-01-04 06:45:00,157.212,157.252,157.196,157.204,1280600001.0
2007-01-04 07:00:00,157.227,157.278,157.203,157.276,1486300002.0
2007-01-04 07:15:00,157.274,157.291,157.24,157.253,1103799999.0
2007-01-04 07:30:00,157.248,157.263,157.191,157.202,1154599994.0
2007-01-04 07:45:00,157.202,157.258,157.202,157.245,1103199999.0
2007-01-04 08:00:00,157.232,157.237,157.182,157.19,1534200002.0
2007-01-04 08:15:00,157.188,157.201,157.141,157.174,1412599998.0
2007-01-04 08:30:00,157.158,157.176,157.09,157.174,1474199990.0
2007-01-04 08:45:00,157.183,157.188,157.119,157.164,1430699999.0
2007-01-04 09:00:00,157.175,157.224,157.169,157.211,1177599991.0
2007-01-04 09:15:00,157.212,157.284,157.185,157.214,1556600003.0
2007-01-04 09:30:00,157.208,157.249,157.143,157.204,1311799994.0
2007-01-04 09:45:00,157.199,157.247,157.14,157.178,1543899996.0
2007-01-04 10:00:00,157.163,157.171,156.94,156.964,1325700001.0
2007-01-04 10:15:00,156.968,157.008,156.838,156.876,1639999996.0
2007-01-04 10:30:00,156.86,156.911,156.817,156.887,1501899993.0
2007-01-04 10:45:00,156.891,156.926,156.708,156.776,1392399991.0
2007-01-04 11:00:00,156.783,156.79,156.616,156.625,1267400001.0
2007-01-04 11:15:00,156.613,156.667,156.55,156.55,1229200000.0
2007-01-04 11:30:00,156.544,156.559,156.472,156.551,1643299999.0
2007-01-04 11:45:00,156.544,156.554,156.473,156.528,1545299997.0
2007-01-04 12:00:00,156.529,156.56,156.482,156.54,1858499988.0
2007-01-04 12:15:00,156.53,156.551,156.51,156.51,1382000005.0
2007-01-04 12:30:00,156.51,156.521,156.411,156.447,1364499998.0
2007-01-04 12:45:00,156.459,156.463,156.311,156.317,1616600000.0
2007-01-04 13:00:00,156.323,156.412,156.309,156.395,1096699999.0
2007-01-04 13:15:00,156.393,156.401,156.34,156.359,1389499999.0
2007-01-04 13:30:00,156.367,156.416,156.34,156.34,1346699996.0
2007-01-04 13:45:00,156.333,156.355,156.276,156.338,1156000004.0
2007-01-04 14:00:00,156.338,156.342,156.288,156.308,1510000014.0
2007-01-04 14:15:00,156.302,156.334,156.097,156.105,1228599998.0
2007-01-04 14:30:00,156.117,156.147,156.008,156.03,1411499999.0
2007-01-04 14:45:00,156.029,156.159,156.012,156.112,1169699995.0
2007-01-04 15:00:00,156.128,156.131,156.057,156.097,1141500002.0
2007-01-04 15:15:00,156.073,156.22,156.073,156.213,1286199998.0
2007-01-04 15:30:00,156.215,156.228,156.138,156.198,1249599997.0
2007-01-04 15:45:00,156.208,156.22,156.143,156.17,1330499993.0
2007-01-04 16:00:00,156.172,156.187,156.089,156.089,1402500004.0
2007-01-04 16:15:00,156.092,156.15,156.03,156.15,1407700004.0
2007-01-04 16:30:00,156.167,156.248,156.154,156.223,1753799993.0
2007-01-04 16:45:00,156.221,156.221,156.167,156.189,1297499997.0
2007-01-04 17:00:00,156.211,156.309,156.163,156.267,1678500010.0
2007-01-04 17:15:00,156.262,156.271,156.119,156.146,1348899993.0
2007-01-04 17:30:00,156.151,156.167,156.081,156.118,1380599997.0
2007-01-04 17:45:00,156.115,156.123,156.042,156.05,1792899994.0
2007-01-04 18:00:00,156.05,156.131,156.005,156.027,17712199976.0
2007-01-04 18:15:00,156.024,156.113,156.0,156.107,15874899978.0
2007-01-04 18:30:00,156.099,156.16,156.084,156.156,11786999983.0
2007-01-04 18:45:00,156.15,156.24,156.138,156.183,9341399957.0
2007-01-04 19:00:00,156.172,156.247,156.131,156.232,7035499997.0
2007-01-04 19:15:00,156.225,156.257,156.184,156.188,8987199970.0
2007-01-04 19:30:00,156.187,156.219,156.131,156.202,8331299966.0
2007-01-04 19:45:00,156.199,156.221,156.182,156.204,6115799987.0
2007-01-04 20:00:00,156.203,156.221,156.152,156.16,6736299987.0
2007-01-04 20:15:00,156.165,156.172,156.13,156.147,7669199996.0
2007-01-04 20:30:00,156.147,156.165,156.118,156.132,11015499968.0
2007-01-04 20:45:00,156.132,156.14,156.099,156.122,10743600012.0
2007-01-04 21:00:00,156.125,156.125,156.011,156.02,8276099976.0
2007-01-04 21:15:00,156.022,156.026,155.85,155.859,8568399963.0
2007-01-04 21:30:00,155.86,155.88,155.773,155.811,4032399995.0
2007-01-04 21:45:00,155.806,155.888,155.778,155.825,2533599991.0
2007-01-04 22:00:00,155.822,155.834,155.785,155.788,2743399996.0
2007-01-04 22:15:00,155.786,155.791,155.69,155.7,2751899996.0
2007-01-04 22:30:00,155.698,155.745,155.666,155.727,3699399988.0
2007-01-04 22:45:00,155.721,155.775,155.715,155.755,2593000000.0
2007-01-04 23:00:00,155.773,155.777,155.681,155.732,1355299993.0
2007-01-04 23:15:00,155.727,155.757,155.692,155.722,1328200001.0
2007-01-04 23:30:00,155.719,155.732,155.689,155.722,1255800000.0
2007-01-04 23:45:00,155.722,155.758,155.699,155.745,1310299993.0
2007-01-05 00:00:00,155.747,155.795,155.718,155.751,1480500002.0
2007-01-05 00:15:00,155.76,155.768,155.668,155.687,1282299994.0
2007-01-05 00:30:00,155.689,155.717,155.625,155.649,1299200005.0
2007-01-05 00:45:00,155.647,155.66,155.615,155.627,1230600001.0
2007-01-05 01:00:00,155.637,155.647,155.601,155.617,1069099995.0
2007-01-05 01:15:00,155.631,155.65,155.592,155.601,1194199996.0
2007-01-05 01:30:00,155.602,155.617,155.501,155.501,1663400005.0
2007-01-05 01:45:00,155.51,155.528,155.455,155.528,1365799996.0
2007-01-05 02:00:00,155.532,155.545,155.487,155.519,1339500002.0
2007-01-05 02:15:00,155.531,155.533,155.418,155.458,1377299996.0
2007-01-05 02:30:00,155.453,155.462,155.279,155.299,1327500000.0
2007-01-05 02:45:00,155.307,155.307,154.85,154.853,1617400007.0
2007-01-05 03:00:00,154.865,154.975,154.84,154.929,1267000000.0
2007-01-05 03:15:00,154.934,155.14,154.934,155.13,1613199998.0
2007-01-05 03:30:00,155.122,155.128,155.068,155.099,1102799990.0
2007-01-05 03:45:00,155.094,155.13,155.058,155.101,1479299995.0
2007-01-05 04:00:00,155.107,155.107,155.065,155.075,1393100007.0
2007-01-05 04:15:00,155.058,155.077,155.017,155.026,1332200003.0
2007-01-05 04:30:00,155.039,155.068,155.017,155.037,951999992.0
2007-01-05 04:45:00,155.029,155.048,154.952,154.955,1469500000.0
2007-01-05 05:00:00,154.958,154.966,154.843,154.858,1515899993.0
2007-01-05 05:15:00,154.864,154.911,154.854,154.903,1598399995.0
2007-01-05 05:30:00,154.896,154.91,154.717,154.729,1138599997.0
2007-01-05 05:45:00,154.712,154.788,154.667,154.723,1184300009.0
2007-01-05 06:00:00,154.709,154.736,154.657,154.679,1610699990.0
2007-01-05 06:15:00,154.692,154.7,154.604,154.64,1131899991.0
2007-01-05 06:30:00,154.635,154.635,154.554,154.601,1402399993.0
2007-01-05 06:45:00,154.593,154.646,154.582,154.632,1237099998.0
2007-01-05 07:00:00,154.635,154.672,154.613,154.665,1321000000.0
2007-01-05 07:15:00,154.657,154.741,154.657,154.725,1228399994.0
2007-01-05 07:30:00,154.729,154.782,154.721,154.748,1472800005.0
2007-01-05 07:45:00,154.745,154.768,154.732,154.755,1341899997.0
2007-01-05 08:00:00,154.755,154.815,154.746,154.768,1185999994.0
2007-01-05 08:15:00,154.773,154.788,154.742,154.773,1141299993.0
2007-01-05 08:30:00,154.769,154.882,154.753,154.882,1612299998.0
2007-01-05 08:45:00,154.89,154.938,154.788,154.789,1446700013.0
2007-01-05 09:00:00,154.778,154.788,154.623,154.665,1424399998.0
2007-01-05 09:15:00,154.666,154.756,154.66,154.755,1386499994.0
2007-01-05 09:30:00,154.764,154.958,154.752,154.916,1460100004.0
2007-01-05 09:45:00,154.927,155.186,154.927,155.174,1438700001.0
2007-01-05 10:00:00,155.148,155.153,155.092,155.106,1561800003.0
2007-01-05 10:15:00,155.099,155.108,154.7,154.731,1821599996.0
2007-01-05 10:30:00,154.723,154.723,154.495,154.573,1462399984.0
2007-01-05 10:45:00,154.578,154.621,154.492,154.526,1411600002.0
2007-01-05 11:00:00,154.525,154.525,154.375,154.485,1448099999.0
2007-01-05 11:15:00,154.478,154.645,154.425,154.604,1144099997.0
2007-01-05 11:30:00,154.606,154.769,154.604,154.769,1308200000.0
2007-01-05 11:45:00,154.776,154.804,154.695,154.798,1829300001.0
2007-01-05 12:00:00,154.795,154.917,154.789,154.868,1568599998.0
2007-01-05 12:15:00,154.87,154.909,154.813,154.815,1548499994.0
2007-01-05 12:30:00,154.814,154.85,154.791,154.82,1169100004.0
2007-01-05 12:45:00,154.838,154.838,154.766,154.807,1294699996.0
2007-01-05 13:00:00,154.81,154.838,154.75,154.791,999599990.0
2007-01-05 13:15:00,154.795,154.805,154.718,154.742,1278700003.0
2007-01-05 13:30:00,154.736,154.794,154.693,154.695,1573399991.0
2007-01-05 13:45:00,154.689,154.733,154.647,154.712,1259899994.0
2007-01-05 14:00:00,154.711,154.853,154.701,154.728,1591299997.0
2007-01-05 14:15:00,154.732,154.798,154.72,154.772,1289299993.0
2007-01-05 14:30:00,154.763,154.805,154.603,154.603,1342599994.0
2007-01-05 14:45:00,154.564,154.609,154.522,154.596,1490799995.0
2007-01-05 15:00:00,154.608,154.615,154.525,154.534,1386500010.0
2007-01-05 15:15:00,154.537,154.608,154.436,154.483,1918899993.0
2007-01-05 15:30:00,154.495,154.495,154.012,154.319,1454400000.0
2007-01-05 15:45:00,154.349,154.391,154.337,154.364,1415099992.0
2007-01-05 16:00:00,154.363,154.578,154.348,154.554,1521599993.0
2007-01-05 16:15:00,154.561,154.769,154.553,154.67,1397499990.0
2007-01-05 16:30:00,154.669,154.792,154.657,154.67,1431999991.0
2007-01-05 16:45:00,154.679,154.72,154.504,154.504,1355799998.0
2007-01-05 17:00:00,154.497,154.527,154.404,154.51,1382599994.0
2007-01-05 17:15:00,154.505,154.54,154.444,154.455,1643200009.0
2007-01-05 17:30:00,154.454,154.467,154.383,154.412,1404899994.0
2007-01-05 17:45:00,154.411,154.452,154.246,154.247,1302299994.0
2007-01-05 18:00:00,154.244,154.35,154.244,154.335,19491599960.0
2007-01-05 18:15:00,154.331,154.359,154.286,154.3,15590099985.0
2007-01-05 18:30:00,154.3,154.481,154.287,154.427,11789299991.0
2007-01-05 18:45:00,154.425,154.462,154.392,154.448,9447199995.0
2007-01-05 19:00:00,154.447,154.524,154.444,154.513,7599099986.0
2007-01-05 19:15:00,154.512,154.562,154.489,154.541,8475899979.0
2007-01-05 19:30:00,154.549,154.555,154.451,154.46,8769999998.0
2007-01-05 19:45:00,154.459,154.487,154.444,154.448,6034899988.0
2007-01-05 20:00:00,154.457,154.485,154.404,154.417,6861599985.0
2007-01-05 20:15:00,154.421,154.421,154.32,154.347,8051199982.0
2007-01-05 20:30:00,154.35,154.47,154.337,154.407,10531599979.0
2007-01-05 20:45:00,154.417,154.438,154.397,154.408,11382599973.0
2007-01-05 21:00:00,154.41,154.45,154.406,154.428,8684999973.0
2007-01-05 21:15:00,154.428,154.453,154.357,154.364,7894600003.0
2007-01-05 21:30:00,154.362,154.378,154.339,154.348,4297099983.0
2007-01-05 21:45:00,154.348,154.348,154.291,154.291,2364899996.0
2007-01-05 22:00:00,154.292,154.345,154.259,154.328,2907299989.0
2007-01-05 22:15:00,154.325,154.333,154.299,154.305,2698799995.0
2007-01-05 22:30:00,154.303,154.319,154.285,154.301,3194899987.0
2007-01-05 22:45:00,154.299,154.317,154.277,154.29,2544200001.0
2007-01-05 23:00:00,154.31,154.311,154.224,154.231,1162100005.0
2007-01-05 23:15:00,154.232,154.277,154.218,154.257,1240799996.0
2007-01-05 23:30:00,154.258,154.262,154.199,154.262,1362499992.0
2007-01-05 23:45:00,154.256,154.257,154.195,154.195,1330800004.0
2007-01-08 00:00:00,154.373,154.4,154.329,154.335,1460699989.0
2007-01-08 00:15:00,154.37,154.405,154.332,154.364,1700899995.0
2007-01-08 00:30:00,154.39,154.452,154.357,154.429,1491099995.0
2007-01-08 00:45:00,154.437,154.447,154.199,154.399,1506600005.0
2007-01-08 01:00:00,154.412,154.445,154.293,154.303,1282600001.0
2007-01-08 01:15:00,154.323,154.325,154.264,154.286,1640599997.0
2007-01-08 01:30:00,154.28,154.309,154.271,154.275,1560699989.0
2007-01-08 01:45:00,154.28,154.311,154.216,154.224,1405600006.0
2007-01-08 02:00:00,154.233,154.244,154.043,154.043,1268599990.0
2007-01-08 02:15:00,154.045,154.045,153.984,154.025,1597600003.0
2007-01-08 02:30:00,154.023,154.075,153.859,153.87,1313099994.0
2007-01-08 02:45:00,153.871,153.915,153.782,153.784,1687899998.0
2007-01-08 03:00:00,153.799,153.88,153.791,153.88,1349199989.0
2007-01-08 03:15:00,153.869,153.882,153.84,153.851,1276599998.0
2007-01-08 03:30:00,153.849,153.867,153.784,153.792,1006800001.0
2007-01-08 03:45:00,153.8,153.81,153.766,153.779,1309500002.0
2007-01-08 04:00:00,153.784,153.812,153.77,153.809,1228399999.0
2007-01-08 04:15:00,153.805,153.82,153.776,153.788,1593499997.0
2007-01-08 04:30:00,153.791,153.815,153.772,153.814,1184499999.0
2007-01-08 04:45:00,153.802,153.822,153.767,153.809,1219299996.0
2007-01-08 05:00:00,153.807,153.842,153.794,153.82,1330999986.0
2007-01-08 05:15:00,153.826,153.861,153.795,153.835,1301500004.0
2007-01-08 05:30:00,153.827,153.84,153.792,153.837,888000000.0
2007-01-08 05:45:00,153.845,153.935,153.834,153.923,1132499996.0
2007-01-08 06:00:00,153.911,153.966,153.91,153.96,1390899998.0
2007-01-08 06:15:00,153.954,153.981,153.942,153.956,1002699993.0
2007-01-08 06:30:00,153.96,153.962,153.88,153.898,1143699995.0
2007-01-08 06:45:00,153.904,153.908,153.843,153.865,1515299998.0
2007-01-08 07:00:00,153.871,153.899,153.834,153.882,1540999998.0
2007-01-08 07:15:00,153.875,153.886,153.829,153.83,1300400003.0
2007-01-08 07:30:00,153.823,153.95,153.823,153.934,1307799999.0
2007-01-08 07:45:00,153.932,153.953,153.832,153.872,1343199999.0
2007-01-08 08:00:00,153.868,153.923,153.851,153.858,1166800001.0
2007-01-08 08:15:00,153.86,153.885,153.819,153.837,1215199994.0
2007-01-08 08:30:00,153.844,153.876,153.786,153.805,1529999999.0
2007-01-08 08:45:00,153.801,153.857,153.776,153.833,1453699999.0
2007-01-08 09:00:00,153.826,153.884,153.799,153.812,1442800001.0
2007-01-08 09:15:00,153.805,153.865,153.774,153.846,1451899996.0
2007-01-08 09:30:00,153.843,153.854,153.782,153.827,1132399998.0
2007-01-08 09:45:00,153.823,153.935,153.81,153.813,1112399998.0
2007-01-08 10:00:00,153.761,153.761,153.663,153.707,1411700001.0
2007-01-08 10:15:00,153.707,154.033,153.698,154.033,1669100007.0
2007-01-08 10:30:00,154.031,154.089,154.003,154.048,1670900001.0
2007-01-08 10:45:00,154.048,154.145,154.022,154.098,1286399998.0
2007-01-08 11:00:00,154.102,154.105,153.925,153.93,1374699993.0
2007-01-08 11:15:00,153.919,153.987,153.919,153.96,1517399994.0
2007-01-08 11:30:00,153.963,153.971,153.909,153.94,1684299998.0
2007-01-08 11:45:00,153.935,153.97,153.93,153.97,1416699994.0
2007-01-08 12:00:00,153.958,154.007,153.953,153.998,1456100000.0
2007-01-08 12:15:00,154.003,154.031,153.98,153.997,1433099993.0
2007-01-08 12:30:00,154.005,154.11,153.995,154.058,1559100011.0
2007-01-08 12:45:00,154.057,154.149,154.008,154.145,1334199996.0
2007-01-08 13:00:00,154.144,154.165,154.113,154.138,1194699997.0
2007-01-08 13:15:00,154.136,154.377,154.131,154.344,1423199998.0
2007-01-08 13:30:00,154.35,154.373,154.275,154.275,1141300003.0
2007-01-08 13:45:00,154.275,154.29,154.18,154.193,1382599996.0
2007-01-08 14:00:00,154.2,154.301,154.185,154.218,1380299999.0
2007-01-08 14:15:00,154.216,154.343,154.208,154.333,1269800003.0
2007-01-08 14:30:00,154.332,154.427,154.332,154.415,1440099999.0
2007-01-08 14:45:00,154.412,154.422,154.379,154.405,1173299989.0
2007-01-08 15:00:00,154.414,154.458,154.373,154.409,1340699994.0
2007-01-08 15:15:00,154.414,154.415,154.337,154.39,1315199998.0
2007-01-08 15:30:00,154.389,154.397,154.271,154.278,1164799993.0
2007-01-08 15:45:00,154.273,154.278,154.136,154.14,1028999996.0
2007-01-08 16:00:00,154.127,154.247,154.121,154.24,1147699994.0
2007-01-08 16:15:00,154.242,154.33,154.21,154.288,1423200007.0
2007-01-08 16:30:00,154.3,154.311,154.22,154.23,1562200008.0
2007-01-08 16:45:00,154.233,154.246,154.17,154.198,1384500004.0
2007-01-08 17:00:00,154.193,154.295,154.178,154.22,1621099988.0
2007-01-08 17:15:00,154.212,154.283,154.211,154.27,1320599998.0
2007-01-08 17:30:00,154.275,154.297,154.247,154.278,1183300000.0
2007-01-08 17:45:00,154.287,154.333,154.246,154.246,1424100000.0
2007-01-08 18:00:00,154.241,154.31,154.229,154.262,17663099971.0
2007-01-08 18:15:00,154.263,154.298,154.25,154.278,15774199969.0
2007-01-08 18:30:00,154.278,154.313,154.251,154.265,12039199994.0
2007-01-08 18:45:00,154.257,154.343,154.224,154.29,9294400000.0
2007-01-08 19:00:00,154.293,154.337,154.263,154.28,7083299994.0
2007-01-08 19:15:00,154.275,154.314,154.255,154.294,8438499978.0
2007-01-08 19:30:00,154.297,154.363,154.292,154.351,8911699982.0
2007-01-08 19:45:00,154.344,154.424,154.329,154.413,6355099995.0
2007-01-08 20:00:00,154.416,154.416,154.328,154.352,6885899997.0
2007-01-08 20:15:00,154.352,154.409,154.34,154.405,7650799985.0
2007-01-08 20:30:00,154.402,154.427,154.377,154.39,11131599991.0
2007-01-08 20:45:00,154.394,154.615,154.38,154.58,11359299985.0
2007-01-08 21:00:00,154.596,154.61,154.488,154.557,8489899981.0
2007-01-08 21:15:00,154.564,154.61,154.53,154.535,8494899995.0
2007-01-08 21:30:00,154.532,154.612,154.529,154.598,3883900004.0
2007-01-08 21:45:00,154.601,154.623,154.546,154.57,2593500006.0
2007-01-08 22:00:00,154.567,154.572,154.531,154.548,3044500004.0
2007-01-08 22:15:00,154.548,154.575,154.535,154.565,2821900001.0
2007-01-08 22:30:00,154.564,154.574,154.541,154.561,3060299999.0
2007-01-08 22:45:00,154.562,154.601,154.551,154.575,2612399985.0
2007-01-08 23:00:00,154.597,154.629,154.587,154.602,1086999993.0
2007-01-08 23:15:00,154.602,154.635,154.583,154.625,1216499988.0
2007-01-08 23:30:00,154.625,154.68,154.612,154.68,1425499994.0
2007-01-08 23:45:00,154.683,154.715,154.667,154.694,1247100004.0
2007-01-09 00:00:00,154.678,154.72,154.637,154.711,1109899998.0
2007-01-09 00:15:00,154.7,154.742,154.695,154.726,1248200002.0
2007-01-09 00:30:00,154.72,154.793,154.706,154.773,1307800008.0
2007-01-09 00:45:00,154.775,154.822,154.757,154.807,1397700000.0
2007-01-09 01:00:00,154.802,154.805,154.763,154.787,1252799996.0
2007-01-09 01:15:00,154.795,154.795,154.744,154.757,1630799998.0
2007-01-09 01:30:00,154.744,154.759,154.68,154.698,1476299997.0
2007-01-09 01:45:00,154.699,154.759,154.675,154.743,1457999993.0
2007-01-09 02:00:00,154.758,154.909,154.743,154.906,1401899995.0
2007-01-09 02:15:00,154.917,154.946,154.892,154.946,1339499995.0
2007-01-09 02:30:00,154.944,154.947,154.903,154.942,1314699997.0
2007-01-09 02:45:00,154.936,154.95,154.837,154.941,1137300004.0
2007-01-09 03:00:00,154.955,155.02,154.954,154.98,1254999998.0
2007-01-09 03:15:00,154.992,155.051,154.992,155.047,1593499996.0
2007-01-09 03:30:00,155.045,155.092,155.023,155.03,1249899998.0
2007-01-09 03:45:00,155.035,155.059,154.902,154.909,1351199992.0
2007-01-09 04:00:00,154.913,154.918,154.864,154.913,1447299994.0
2007-01-09 04:15:00,154.905,154.933,154.885,154.923,1364299990.0
2007-01-09 04:30:00,154.941,154.975,154.893,154.959,1190900013.0
2007-01-09 04:45:00,154.963,154.987,154.941,154.986,984800005.0
2007-01-09 05:00:00,154.983,155.038,154.964,155.03,1172499997.0
2007-01-09 05:15:00,155.037,155.117,155.021,155.103,1255500002.0
2007-01-09 05:30:00,155.095,155.108,155.069,155.102,989299997.0
2007-01-09 05:45:00,155.106,155.128,155.095,155.127,975299999.0
2007-01-09 06:00:00,155.124,155.157,155.124,155.133,1273099997.0
2007-01-09 06:15:00,155.14,155.157,155.125,155.134,801700002.0
2007-01-09 06:30:00,155.127,155.138,155.101,155.123,1299699991.0
2007-01-09 06:45:00,155.13,155.157,155.107,155.113,1329199995.0
2007-01-09 07:00:00,155.107,155.107,154.984,155.007,1587999996.0
2007-01-09 07:15:00,155.006,155.025,154.971,154.998,1242099989.0
2007-01-09 07:30:00,154.999,155.016,154.976,154.976,1309999997.0
2007-01-09 07:45:00,154.963,155.006,154.945,155.006,1137699993.0
2007-01-09 08:00:00,154.997,155.055,154.97,155.03,1266400005.0
2007-01-09 08:15:00,155.032,155.101,155.023,155.07,1106299996.0
2007-01-09 08:30:00,155.068,155.144,155.033,155.072,1723500010.0
2007-01-09 08:45:00,155.067,155.125,155.03,155.106,1560800002.0
2007-01-09 09:00:00,155.103,155.112,155.007,155.049,1287900006.0
2007-01-09 09:15:00,155.044,155.068,154.97,155.046,1256099993.0
2007-01-09 09:30:00,155.03,155.137,154.981,155.113,1219500001.0
2007-01-09 09:45:00,155.118,155.167,155.113,155.129,1363199994.0
2007-01-09 10:00:00,155.123,155.127,154.969,154.998,1667099997.0
2007-01-09 10:15:00,154.994,155.124,154.988,155.098,1408099997.0
2007-01-09 10:30:00,155.09,155.303,155.058,155.276,1379299995.0
2007-01-09 10:45:00,155.267,155.288,155.203,155.26,1324699996.0
2007-01-09 11:00:00,155.265,155.327,155.256,155.266,1465699999.0
2007-01-09 11:15:00,155.252,155.317,155.247,155.255,1486900001.0
2007-01-09 11:30:00,155.26,155.27,155.215,155.257,1653499986.0
2007-01-09 11:45:00,155.263,155.277,155.226,155.233,1732899994.0
2007-01-09 12:00:00,155.231,155.244,155.146,155.186,1167900000.0
2007-01-09 12:15:00,155.179,155.217,155.167,155.172,1595700005.0
2007-01-09 12:30:00,155.161,155.187,155.112,155.175,1546399997.0
2007-01-09 12:45:00,155.191,155.226,155.175,155.221,1118299998.0
2007-01-09 13:00:00,155.232,155.274,155.222,155.255,1293699995.0
2007-01-09 13:15:00,155.263,155.354,155.244,155.296,1442500006.0
2007-01-09 13:30:00,155.305,155.353,155.254,155.31,1301900001.0
2007-01-09 13:45:00,155.3,155.319,155.257,155.257,1173299994.0
2007-01-09 14:00:00,155.261,155.291,155.191,155.291,1732399994.0
2007-01-09 14:15:00,155.298,155.327,155.162,155.178,1326600002.0
2007-01-09 14:30:00,155.176,155.187,155.111,155.13,1547299995.0
2007-01-09 14:45:00,155.118,155.189,155.113,155.135,1233499994.0
2007-01-09 15:00:00,155.137,155.238,155.102,155.229,1466100006.0
2007-01-09 15:15:00,155.21,155.307,155.21,155.296,1409000004.0
2007-01-09 15:30:00,155.283,155.283,155.172,155.173,1386999995.0
2007-01-09 15:45:00,155.172,155.216,155.152,155.152,1276699988.0
2007-01-09 16:00:00,155.143,155.267,155.089,155.26,1260600002.0
2007-01-09 16:15:00,155.27,155.393,155.269,155.273,1232699998.0
2007-01-09 16:30:00,155.291,155.335,155.283,155.308,1342899996.0
2007-01-09 16:45:00,155.311,155.311,155.177,155.188,1186799998.0
2007-01-09 17:00:00,155.19,155.241,155.178,155.238,1685400004.0
2007-01-09 17:15:00,155.233,155.282,155.218,155.28,1243799997.0
2007-01-09 17:30:00,155.277,155.292,155.176,155.204,1326299993.0
2007-01-09 17:45:00,155.206,155.227,155.169,155.22,1220899992.0
2007-01-09 18:00:00,155.218,155.263,155.18,155.222,18874199996.0
2007-01-09 18:15:00,155.225,155.302,155.21,155.294,15238399973.0
2007-01-09 18:30:00,155.298,155.336,155.267,155.285,11204099993.0
2007-01-09 18:45:00,155.279,155.285,155.167,155.194,9633399971.0
2007-01-09 19:00:00,155.19,155.221,155.1,155.125,7168299994.0
2007-01-09 19:15:00,155.115,155.132,155.041,155.055,8067799990.0
2007-01-09 19:30:00,155.058,155.059,154.987,155.04,8325499987.0
2007-01-09 19:45:00,155.04,155.06,154.983,155.041,6133899998.0
2007-01-09 20:00:00,155.047,155.062,155.023,155.048,6999099997.0
2007-01-09 20:15:00,155.046,155.084,155.01,155.036,7739399993.0
2007-01-09 20:30:00,155.034,155.099,155.016,155.065,11228599976.0
2007-01-09 20:45:00,155.075,155.089,155.017,155.075,10861899967.0
2007-01-09 21:00:00,155.08,155.098,155.047,155.078,8387399989.0
2007-01-09 21:15:00,155.067,155.083,155.025,155.07,8319200016.0
2007-01-09 21:30:00,155.066,155.146,155.066,155.128,3900300008.0
2007-01-09 21:45:00,155.143,155.169,155.099,155.142,2673300007.0
2007-01-09 22:00:00,155.137,155.203,155.137,155.178,2977400006.0
2007-01-09 22:15:00,155.183,155.238,155.182,155.223,3030400002.0
2007-01-09 22:30:00,155.218,155.24,155.191,155.199,3606099988.0
2007-01-09 22:45:00,155.2,155.208,155.17,155.179,2811800016.0
2007-01-09 23:00:00,155.198,155.207,155.142,155.152,1322100000.0
2007-01-09 23:15:00,155.154,155.168,155.131,155.162,869000004.0
2007-01-09 23:30:00,155.164,155.184,155.13,155.173,1402100004.0
2007-01-09 23:45:00,155.172,155.194,155.139,155.16,1300899996.0
2007-01-10 00:00:00,155.157,155.241,155.121,155.205,1172199986.0
2007-01-10 00:15:00,155.195,155.195,155.1,155.121,1683299996.0
2007-01-10 00:30:00,155.13,155.136,155.063,155.086,1368099998.0
2007-01-10 00:45:00,155.087,155.133,155.067,155.106,1152299988.0
2007-01-10 01:00:00,155.094,155.112,155.074,155.074,1791099994.0
2007-01-10 01:15:00,155.095,155.095,155.009,155.036,1358399997.0
2007-01-10 01:30:00,155.027,155.036,154.976,154.978,1332200008.0
2007-01-10 01:45:00,154.984,155.032,154.956,155.008,1345099997.0
2007-01-10 02:00:00,155.006,155.039,154.902,154.902,1396799993.0
2007-01-10 02:15:00,154.906,154.923,154.639,154.661,1222199995.0
2007-01-10 02:30:00,154.666,154.838,154.657,154.81,1469299999.0
2007-01-10 02:45:00,154.805,154.833,154.76,154.812,1337200000.0
2007-01-10 03:00:00,154.826,154.856,154.792,154.83,1478600002.0
2007-01-10 03:15:00,154.827,154.861,154.797,154.845,1602199999.0
2007-01-10 03:30:00,154.839,154.853,154.757,154.781,1330800000.0
2007-01-10 03:45:00,154.782,154.807,154.75,154.803,1186100007.0
2007-01-10 04:00:00,154.811,154.827,154.695,154.695,1244900005.0
2007-01-10 04:15:00,154.688,154.705,154.645,154.674,1772800002.0
2007-01-10 04:30:00,154.682,154.708,154.625,154.708,1253299995.0
2007-01-10 04:45:00,154.697,154.717,154.633,154.662,1161399999.0
2007-01-10 05:00:00,154.66,154.725,154.647,154.7,1259200001.0
2007-01-10 05:15:00,154.709,154.723,154.677,154.714,1219900000.0
2007-01-10 05:30:00,154.713,154.722,154.657,154.7,1180699998.0
2007-01-10 05:45:00,154.7,154.718,154.668,154.699,1360300002.0
2007-01-10 06:00:00,154.692,154.702,154.659,154.69,1516899990.0
2007-01-10 06:15:00,154.69,154.718,154.667,154.715,1408499993.0
2007-01-10 06:30:00,154.714,154.729,154.642,154.685,1226899993.0
2007-01-10 06:45:00,154.688,154.743,154.648,154.677,1320200008.0
2007-01-10 07:00:00,154.683,154.683,154.623,154.631,1658199985.0
2007-01-10 07:15:00,154.62,154.68,154.585,154.663,1274899997.0
2007-01-10 07:30:00,154.653,154.748,154.591,154.741,1347700008.0
2007-01-10 07:45:00,154.736,154.763,154.71,154.732,1252299995.0
2007-01-10 08:00:00,154.728,154.808,154.713,154.782,1168000002.0
2007-01-10 08:15:00,154.758,154.786,154.701,154.708,1383500000.0
2007-01-10 08:30:00,154.712,154.753,154.688,154.715,1360200005.0
2007-01-10 08:45:00,154.718,154.822,154.702,154.815,1495099985.0
2007-01-10 09:00:00,154.827,154.889,154.802,154.865,1267899992.0
2007-01-10 09:15:00,154.871,154.874,154.79,154.855,1314800003.0
2007-01-10 09:30:00,154.86,154.93,154.84,154.93,1390699997.0
2007-01-10 09:45:00,154.933,155.015,154.916,154.955,1201299999.0
2007-01-10 10:00:00,154.938,154.986,154.934,154.981,1293999993.0
2007-01-10 10:15:00,154.977,155.016,154.955,154.976,1559699991.0
2007-01-10 10:30:00,154.972,154.972,154.812,154.838,1696700000.0
2007-01-10 10:45:00,154.838,154.838,154.714,154.757,1088500002.0
2007-01-10 11:00:00,154.763,154.858,154.754,154.825,1460399997.0
2007-01-10 11:15:00,154.818,154.854,154.727,154.728,1454699990.0
2007-01-10 11:30:00,154.723,154.921,154.72,154.912,1485200000.0
2007-01-10 11:45:00,154.909,154.934,154.853,154.924,1374500000.0
2007-01-10 12:00:00,154.923,154.951,154.884,154.9,1206499993.0
2007-01-10 12:15:00,154.894,154.903,154.846,154.877,1185399997.0
2007-01-10 12:30:00,154.878,154.9,154.847,154.873,1182300000.0
2007-01-10 12:45:00,154.892,154.892,154.835,154.87,1557500001.0
2007-01-10 13:00:00,154.88,154.88,154.827,154.833,1012899995.0
2007-01-10 13:15:00,154.824,154.888,154.808,154.878,1504500001.0
2007-01-10 13:30:00,154.882,154.933,154.879,154.893,1501499998.0
2007-01-10 13:45:00,154.898,154.925,154.889,154.904,1050900000.0
2007-01-10 14:00:00,154.903,154.982,154.883,154.982,1496300002.0
2007-01-10 14:15:00,154.987,154.991,154.956,154.971,1608799998.0
2007-01-10 14:30:00,154.964,155.07,154.956,155.046,1492599999.0
2007-01-10 14:45:00,155.037,155.038,154.981,155.006,1275600001.0
2007-01-10 15:00:00,155.027,155.041,154.944,154.988,1319400005.0
2007-01-10 15:15:00,154.964,155.053,154.913,154.924,1774999984.0
2007-01-10 15:30:00,154.904,154.949,154.851,154.893,1684100000.0
2007-01-10 15:45:00,154.91,155.007,154.892,154.94,1802100010.0
2007-01-10 16:00:00,154.954,155.011,154.939,154.95,1467600004.0
2007-01-10 16:15:00,154.944,155.054,154.942,155.042,1537300002.0
2007-01-10 16:30:00,155.055,155.212,155.051,155.163,1519299993.0
2007-01-10 16:45:00,155.16,155.16,155.05,155.071,1308000002.0
2007-01-10 17:00:00,155.077,155.101,154.953,154.958,1576999998.0
2007-01-10 17:15:00,154.935,154.956,154.863,154.902,1183900002.0
2007-01-10 17:30:00,154.896,154.975,154.894,154.937,1524800005.0
2007-01-10 17:45:00,154.937,154.937,154.858,154.866,1353899993.0
2007-01-10 18:00:00,154.868,154.917,154.62,154.903,18697299986.0
2007-01-10 18:15:00,154.905,154.939,154.886,154.902,15521199988.0
2007-01-10 18:30:00,154.901,154.901,154.77,154.797,11184299968.0
2007-01-10 18:45:00,154.789,154.792,154.63,154.642,9966799983.0
2007-01-10 19:00:00,154.631,154.679,154.603,154.678,7554100006.0
2007-01-10 19:15:00,154.686,154.804,154.685,154.741,8357599979.0
2007-01-10 19:30:00,154.744,154.767,154.646,154.66,8689999984.0
2007-01-10 19:45:00,154.661,154.704,154.635,154.635,5864799990.0
2007-01-10 20:00:00,154.649,154.676,154.6,154.607,7070299976.0
2007-01-10 20:15:00,154.617,154.63,154.525,154.593,7605599998.0
2007-01-10 20:30:00,154.591,154.654,154.573,154.635,11537299977.0
2007-01-10 20:45:00,154.648,154.687,154.63,154.67,10856300001.0
2007-01-10 21:00:00,154.67,154.79,154.658,154.78,8843499976.0
2007-01-10 21:15:00,154.78,154.824,154.744,154.795,8014800002.0
2007-01-10 21:30:00,154.802,154.813,154.729,154.761,3688799998.0
2007-01-10 21:45:00,154.769,154.778,154.72,154.72,2427799998.0
2007-01-10 22:00:00,154.715,154.738,154.692,154.718,2914900004.0
2007-01-10 22:15:00,154.721,154.75,154.715,154.731,3106600002.0
2007-01-10 22:30:00,154.738,154.763,154.721,154.75,3358599997.0
2007-01-10 22:45:00,154.746,154.776,154.726,154.741,2470899990.0
2007-01-10 23:00:00,154.755,154.755,154.702,154.744,1259000002.0
2007-01-10 23:15:00,154.756,154.775,154.727,154.755,1421599994.0
2007-01-10 23:30:00,154.752,154.788,154.737,154.776,1278299996.0
2007-01-10 23:45:00,154.784,154.805,154.74,154.755,1207900003.0
2007-01-11 00:00:00,154.731,154.787,154.712,154.767,1212299996.0
2007-01-11 00:15:00,154.763,154.776,154.736,154.768,1467399992.0
2007-01-11 00:30:00,154.769,154.775,154.737,154.763,1509799995.0
2007-01-11 00:45:00,154.767,154.786,154.722,154.744,1141999997.0
2007-01-11 01:00:00,154.75,154.787,154.744,154.762,1245199998.0
2007-01-11 01:15:00,154.772,154.772,154.711,154.718,1386799994.0
2007-01-11 01:30:00,154.715,154.724,154.64,154.64,1594999996.0
2007-01-11 01:45:00,154.632,154.687,154.625,154.633,1465000003.0
2007-01-11 02:00:00,154.628,154.703,154.617,154.689,1210200001.0
2007-01-11 02:15:00,154.689,154.756,154.678,154.756,1164599993.0
2007-01-11 02:30:00,154.756,154.837,154.746,154.78,1253999996.0
2007-01-11 02:45:00,154.775,154.979,154.731,154.934,1173699998.0
2007-01-11 03:00:00,154.931,154.931,154.845,154.889,1623499999.0
2007-01-11 03:15:00,154.887,154.953,154.86,154.95,1492299998.0
2007-01-11 03:30:00,154.943,154.953,154.864,154.893,1499200007.0
2007-01-11 03:45:00,154.9,154.943,154.89,154.918,1040300002.0
2007-01-11 04:00:00,154.918,154.954,154.917,154.954,1347599995.0
2007-01-11 04:15:00,154.951,154.968,154.941,154.957,1147799989.0
2007-01-11 04:30:00,154.964,154.97,154.922,154.941,1205599994.0
2007-01-11 04:45:00,154.938,154.963,154.914,154.958,1106700003.0
2007-01-11 05:00:00,154.96,155.108,154.947,155.093,1286100001.0
2007-01-11 05:15:00,155.106,155.159,155.104,155.137,963499991.0
2007-01-11 05:30:00,155.132,155.141,155.094,155.131,1016799994.0
2007-01-11 05:45:00,155.132,155.143,155.101,155.117,1350200000.0
2007-01-11 06:00:00,155.114,155.169,155.096,155.16,1308999996.0
2007-01-11 06:15:00,155.161,155.185,155.131,155.164,1097600005.0
2007-01-11 06:30:00,155.157,155.163,155.085,155.127,1532199995.0
2007-01-11 06:45:00,155.137,155.151,155.091,155.123,1135700004.0
2007-01-11 07:00:00,155.122,155.154,155.108,155.153,1296899997.0
2007-01-11 07:15:00,155.145,155.173,155.139,155.158,1187699999.0
2007-01-11 07:30:00,155.156,155.179,155.139,155.162,1514099991.0
2007-01-11 07:45:00,155.155,155.18,155.121,155.151,1005500002.0
2007-01-11 08:00:00,155.149,155.153,155.108,155.15,1156299996.0
2007-01-11 08:15:00,155.142,155.333,155.142,155.333,1330199992.0
2007-01-11 08:30:00,155.336,155.389,155.329,155.352,1368699995.0
2007-01-11 08:45:00,155.35,155.376,155.326,155.374,1693299995.0
2007-01-11 09:00:00,155.371,155.373,155.311,155.337,1394299999.0
2007-01-11 09:15:00,155.334,155.385,155.239,155.278,1474400002.0
2007-01-11 09:30:00,155.268,155.434,155.265,155.412,1327900000.0
2007-01-11 09:45:00,155.414,155.556,155.381,155.526,1272600002.0
2007-01-11 10:00:00,155.537,155.685,155.535,155.68,1514200011.0
2007-01-11 10:15:00,155.663,155.77,155.647,155.77,1673300002.0
2007-01-11 10:30:00,155.778,155.927,155.747,155.841,1441399999.0
2007-01-11 10:45:00,155.845,155.941,155.844,155.919,1490099998.0
2007-01-11 11:00:00,155.946,156.052,155.946,155.997,1319900000.0
2007-01-11 11:15:00,155.98,155.992,155.938,155.955,1514799995.0
2007-01-11 11:30:00,155.944,156.086,155.944,156.043,1619699998.0
2007-01-11 11:45:00,156.052,156.059,155.93,155.93,1340199996.0
2007-01-11 12:00:00,155.917,156.017,155.917,155.99,1373400005.0
2007-01-11 12:15:00,155.977,156.067,155.953,156.049,1168399999.0
2007-01-11 12:30:00,156.046,156.103,156.046,156.051,1216600005.0
2007-01-11 12:45:00,156.063,156.105,156.058,156.096,1447900000.0
2007-01-11 13:00:00,156.095,156.109,156.043,156.095,1445800004.0
2007-01-11 13:15:00,156.096,156.124,156.053,156.075,1425399997.0
2007-01-11 13:30:00,156.068,156.138,156.054,156.054,1351499998.0
2007-01-11 13:45:00,156.025,156.083,155.997,156.061,1003599999.0
2007-01-11 14:00:00,156.058,156.314,156.055,156.243,1600399996.0
2007-01-11 14:15:00,156.245,156.278,156.042,156.067,1684900005.0
2007-01-11 14:30:00,156.049,156.144,155.935,156.136,1364499997.0
2007-01-11 14:45:00,156.117,156.206,156.073,156.125,1422399998.0
2007-01-11 15:00:00,156.18,156.223,156.092,156.13,1458300002.0
2007-01-11 15:15:00,156.12,156.168,156.104,156.152,1420199997.0
2007-01-11 15:30:00,156.141,156.167,155.816,155.907,1618800001.0
2007-01-11 15:45:00,155.915,155.916,155.639,155.648,1758299999.0
2007-01-11 16:00:00,155.655,155.709,155.569,155.607,1415000004.0
2007-01-11 16:15:00,155.617,155.62,155.411,155.542,1307700002.0
2007-01-11 16:30:00,155.554,155.574,155.496,155.532,1466200006.0
2007-01-11 16:45:00,155.527,155.644,155.507,155.536,1359900005.0
2007-01-11 17:00:00,155.53,155.537,155.319,155.346,1350399997.0
2007-01-11 17:15:00,155.337,155.366,155.297,155.31,1516599996.0
2007-01-11 17:30:00,155.291,155.507,155.23,155.477,1424699999.0
2007-01-11 17:45:00,155.465,155.476,155.226,155.226,1509199990.0
2007-01-11 18:00:00,155.227,155.44,155.226,155.405,19248099966.0
2007-01-11 18:15:00,155.406,155.449,155.384,155.442,15907999984.0
2007-01-11 18:30:00,155.451,155.53,155.44,155.472,11194599969.0
2007-01-11 18:45:00,155.469,155.475,155.382,155.457,9493400014.0
2007-01-11 19:00:00,155.457,155.483,155.359,155.421,6990499998.0
2007-01-11 19:15:00,155.427,155.453,155.357,155.367,8782099997.0
2007-01-11 19:30:00,155.369,155.473,155.363,155.448,8022199996.0
2007-01-11 19:45:00,155.452,155.459,155.401,155.411,6165900013.0
2007-01-11 20:00:00,155.412,155.412,155.324,155.379,6892000023.0
2007-01-11 20:15:00,155.378,155.396,155.324,155.37,7426799988.0
2007-01-11 20:30:00,155.366,155.413,155.34,155.363,10319499991.0
2007-01-11 20:45:00,155.364,155.364,155.152,155.208,11127699978.0
2007-01-11 21:00:00,155.217,155.234,155.093,155.16,8418599997.0
2007-01-11 21:15:00,155.169,155.255,155.143,155.212,8062600012.0
2007-01-11 21:30:00,155.209,155.265,155.195,155.221,4276999973.0
2007-01-11 21:45:00,155.225,155.266,155.208,155.21,2288000005.0
2007-01-11 22:00:00,155.207,155.248,155.188,155.237,2736899994.0
2007-01-11 22:15:00,155.237,155.26,155.233,155.26,2668300010.0
2007-01-11 22:30:00,155.258,155.258,155.194,155.227,3067300002.0
2007-01-11 22:45:00,155.232,155.329,155.232,155.318,2613100001.0
2007-01-11 23:00:00,155.335,155.351,155.253,155.299,1288099997.0
2007-01-11 23:15:00,155.293,155.31,155.248,155.296,1282300000.0
2007-01-11 23:30:00,155.293,155.354,155.257,155.331,1220600007.0
2007-01-11 23:45:00,155.332,155.336,155.29,155.336,1311199983.0
2007-01-12 00:00:00,155.3,155.323,155.243,155.323,1375800004.0
2007-01-12 00:15:00,155.332,155.347,155.245,155.285,1180099987.0
2007-01-12 00:30:00,155.283,155.348,155.248,155.32,1481200001.0
2007-01-12 00:45:00,155.311,155.346,155.29,155.332,1224300000.0
2007-01-12 01:00:00,155.327,155.345,155.225,155.232,1533099995.0
2007-01-12 01:15:00,155.242,155.252,155.155,155.184,1145699997.0
2007-01-12 01:30:00,155.178,155.188,155.148,155.158,1883699997.0
2007-01-12 01:45:00,155.154,155.172,155.109,155.15,1364899996.0
2007-01-12 02:00:00,155.148,155.152,155.11,155.133,1421900001.0
2007-01-12 02:15:00,155.137,155.209,155.136,155.168,1417200000.0
2007-01-12 02:30:00,155.165,155.244,155.149,155.238,1095799999.0
2007-01-12 02:45:00,155.239,155.377,155.239,155.345,1114399989.0
2007-01-12 03:00:00,155.359,155.462,155.351,155.417,1522500005.0
2007-01-12 03:15:00,155.426,155.468,155.412,155.448,1456200005.0
2007-01-12 03:30:00,155.447,155.461,155.373,155.381,1097700001.0
2007-01-12 03:45:00,155.381,155.563,155.376,155.563,1230199998.0
2007-01-12 04:00:00,155.563,155.643,155.549,155.593,1238299997.0
2007-01-12 04:15:00,155.584,155.619,155.558,155.588,1428499999.0
2007-01-12 04:30:00,155.597,155.602,155.544,155.592,1143100004.0
2007-01-12 04:45:00,155.589,155.604,155.539,155.541,1246199994.0
2007-01-12 05:00:00,155.544,155.563,155.508,155.549,1364599996.0
2007-01-12 05:15:00,155.551,155.595,155.521,155.586,1491399992.0
2007-01-12 05:30:00,155.578,155.599,155.545,155.575,1050599999.0
2007-01-12 05:45:00,155.569,155.587,155.537,155.543,1275399998.0
2007-01-12 06:00:00,155.529,155.549,155.506,155.523,1134199998.0
2007-01-12 06:15:00,155.516,155.516,155.469,155.504,1489799993.0
2007-01-12 06:30:00,155.5,155.571,155.485,155.555,1452399994.0
2007-01-12 06:45:00,155.557,155.558,155.476,155.515,1340800006.0
2007-01-12 07:00:00,155.519,155.519,155.443,155.493,1656799988.0
2007-01-12 07:15:00,155.482,155.541,155.467,155.53,1215799999.0
2007-01-12 07:30:00,155.532,155.6,155.523,155.548,1261700003.0
2007-01-12 07:45:00,155.54,155.629,155.533,155.625,1442199999.0
2007-01-12 08:00:00,155.629,155.646,155.607,155.611,893900002.0
2007-01-12 08:15:00,155.612,155.618,155.577,155.615,1443999997.0
2007-01-12 08:30:00,155.606,155.606,155.532,155.575,1440400003.0
2007-01-12 08:45:00,155.582,155.659,155.565,155.658,1542100009.0
2007-01-12 09:00:00,155.657,155.845,155.653,155.832,1329199994.0
2007-01-12 09:15:00,155.828,155.843,155.744,155.805,1345699999.0
2007-01-12 09:30:00,155.788,155.788,155.59,155.659,1251799998.0
2007-01-12 09:45:00,155.675,155.759,155.535,155.558,1343400006.0
2007-01-12 10:00:00,155.56,155.567,155.392,155.4,1711100004.0
2007-01-12 10:15:00,155.405,155.427,155.322,155.375,1495799996.0
2007-01-12 10:30:00,155.365,155.528,155.351,155.473,1388400001.0
2007-01-12 10:45:00,155.48,155.488,155.41,155.44,1586799998.0
2007-01-12 11:00:00,155.452,155.463,155.362,155.403,1550399997.0
2007-01-12 11:15:00,155.394,155.421,155.29,155.294,1299899998.0
2007-01-12 11:30:00,155.3,155.309,155.242,155.276,1399100005.0
2007-01-12 11:45:00,155.277,155.408,155.268,155.401,1537399990.0
2007-01-12 12:00:00,155.398,155.47,155.398,155.43,1493899989.0
2007-01-12 12:15:00,155.43,155.518,155.408,155.485,1541500004.0
2007-01-12 12:30:00,155.483,155.524,155.462,155.482,1475300001.0
2007-01-12 12:45:00,155.494,155.525,155.428,155.438,1433600006.0
2007-01-12 13:00:00,155.438,155.472,155.394,155.416,1398599991.0
2007-01-12 13:15:00,155.404,155.534,155.4,155.494,1489199995.0
2007-01-12 13:30:00,155.509,155.56,155.467,155.491,1348999998.0
2007-01-12 13:45:00,155.481,155.497,155.392,155.392,1097299989.0
2007-01-12 14:00:00,155.392,155.421,155.345,155.382,1589799999.0
2007-01-12 14:15:00,155.381,155.417,155.221,155.221,1459399997.0
2007-01-12 14:30:00,155.22,155.344,155.22,155.308,1500999998.0
2007-01-12 14:45:00,155.298,155.304,155.209,155.288,1369899995.0
2007-01-12 15:00:00,155.295,155.299,155.223,155.224,1174099993.0
2007-01-12 15:15:00,155.208,155.322,155.208,155.302,1150200000.0
2007-01-12 15:30:00,155.263,155.295,155.193,155.198,1624899990.0
2007-01-12 15:45:00,155.213,155.406,155.198,155.406,1402500013.0
2007-01-12 16:00:00,155.402,155.501,155.365,155.479,1508400009.0
2007-01-12 16:15:00,155.482,155.482,155.395,155.413,1350400009.0
2007-01-12 16:30:00,155.42,155.658,155.41,155.623,1292600001.0
2007-01-12 16:45:00,155.632,155.685,155.603,155.603,1307800004.0
2007-01-12 17:00:00,155.609,155.739,155.598,155.6,1258800003.0
2007-01-12 17:15:00,155.586,155.711,155.575,155.698,1336599998.0
2007-01-12 17:30:00,155.684,155.709,155.584,155.597,1419099996.0
2007-01-12 17:45:00,155.607,155.641,155.531,155.627,1435800003.0
2007-01-12 18:00:00,155.615,155.615,155.456,155.468,19886399930.0
2007-01-12 18:15:00,155.458,155.556,155.403,155.548,15955499991.0
2007-01-12 18:30:00,155.545,155.576,155.508,155.572,12069599997.0
2007-01-12 18:45:00,155.574,155.64,155.574,155.599,8799799996.0
2007-01-12 19:00:00,155.606,155.632,155.533,155.533,7194499982.0
2007-01-12 19:15:00,155.527,155.6,155.516,155.597,8497399976.0
2007-01-12 19:30:00,155.589,155.607,155.548,155.573,8460799990.0
2007-01-12 19:45:00,155.565,155.581,155.522,155.538,6102599975.0
2007-01-12 20:00:00,155.546,155.573,155.511,155.543,7086299995.0
2007-01-12 20:15:00,155.552,155.565,155.443,155.482,7526599985.0
2007-01-12 20:30:00,155.477,155.477,155.424,155.44,11440099984.0
2007-01-12 20:45:00,155.443,155.443,155.395,155.418,10962199992.0
2007-01-12 21:00:00,155.42,155.436,155.374,155.383,7999399982.0
2007-01-12 21:15:00,155.384,155.412,155.375,155.404,8341299987.0
2007-01-12 21:30:00,155.397,155.425,155.387,155.418,4360599988.0
2007-01-12 21:45:00,155.425,155.466,155.413,155.458,2305799990.0
2007-01-12 22:00:00,155.456,155.466,155.396,155.44,2794799992.0
2007-01-12 22:15:00,155.442,155.459,155.409,155.441,2456900004.0
2007-01-12 22:30:00,155.437,155.461,155.398,155.442,3680199988.0
2007-01-12 22:45:00,155.443,155.469,155.423,155.435,2532199993.0
2007-01-12 23:00:00,155.459,155.476,155.386,155.412,1399299991.0
2007-01-12 23:15:00,155.412,155.453,155.411,155.453,1446899997.0
2007-01-12 23:30:00,155.452,155.508,155.437,155.508,1122199995.0
2007-01-12 23:45:00,155.505,155.54,155.487,155.497,1197800001.0
2007-01-15 00:00:00,155.585,155.63,155.49,155.557,1638299981.0
2007-01-15 00:15:00,155.57,155.603,155.499,155.532,1507400001.0
2007-01-15 00:30:00,155.537,155.559,155.495,155.5,1334299996.0
2007-01-15 00:45:00,155.497,155.561,155.492,155.538,1289899997.0
2007-01-15 01:00:00,155.54,155.605,155.529,155.552,1471699995.0
2007-01-15 01:15:00,155.55,155.571,155.504,155.562,1572299996.0
2007-01-15 01:30:00,155.55,155.554,155.5,155.508,1544299994.0
2007-01-15 01:45:00,155.515,155.525,155.386,155.446,1287599991.0
2007-01-15 02:00:00,155.435,155.457,155.335,155.335,1185800001.0
2007-01-15 02:15:00,155.335,155.34,155.227,155.23,1438100010.0
2007-01-15 02:30:00,155.226,155.267,155.188,155.219,1546200001.0
2007-01-15 02:45:00,155.22,155.225,155.076,155.096,1674699996.0
2007-01-15 03:00:00,155.112,155.265,155.093,155.23,1562200003.0
2007-01-15 03:15:00,155.237,155.418,155.236,155.37,1533499994.0
2007-01-15 03:30:00,155.364,155.396,155.356,155.373,1172699999.0
2007-01-15 03:45:00,155.378,155.378,155.316,155.327,1117399994.0
2007-01-15 04:00:00,155.323,155.344,155.308,155.323,961599991.0
2007-01-15 04:15:00,155.319,155.408,155.315,155.37,1683399994.0
2007-01-15 04:30:00,155.377,155.383,155.311,155.322,1453499997.0
2007-01-15 04:45:00,155.324,155.39,155.324,155.388,1225799997.0
2007-01-15 05:00:00,155.39,155.407,155.363,155.38,1310400003.0
2007-01-15 05:15:00,155.386,155.541,155.378,155.539,1272299993.0
2007-01-15 05:30:00,155.538,155.552,155.494,155.52,1119699995.0
2007-01-15 05:45:00,155.519,155.546,155.508,155.515,1441100002.0
2007-01-15 06:00:00,155.517,155.559,155.515,155.543,1356900003.0
2007-01-15 06:15:00,155.552,155.556,155.507,155.527,973199994.0
2007-01-15 06:30:00,155.528,155.585,155.522,155.563,1567300007.0
2007-01-15 06:45:00,155.57,155.584,155.525,155.552,1345699995.0
2007-01-15 07:00:00,155.56,155.588,155.549,155.577,1239199992.0
2007-01-15 07:15:00,155.565,155.613,155.542,155.549,1209400008.0
2007-01-15 07:30:00,155.55,155.574,155.523,155.523,1504400002.0
2007-01-15 07:45:00,155.525,155.544,155.463,155.515,895700000.0
2007-01-15 08:00:00,155.512,155.546,155.506,155.532,1026400000.0
2007-01-15 08:15:00,155.527,155.567,155.52,155.547,1255799998.0
2007-01-15 08:30:00,155.542,155.547,155.48,155.492,1462999989.0
2007-01-15 08:45:00,155.498,155.535,155.471,155.53,1412399997.0
2007-01-15 09:00:00,155.507,155.544,155.497,155.53,1237199997.0
2007-01-15 09:15:00,155.527,155.536,155.483,155.51,1513399993.0
2007-01-15 09:30:00,155.508,155.597,155.492,155.57,1381500001.0
2007-01-15 09:45:00,155.579,155.687,155.577,155.678,1232200002.0
2007-01-15 10:00:00,155.667,155.744,155.654,155.697,1186999993.0
2007-01-15 10:15:00,155.701,155.73,155.617,155.679,2003999995.0
2007-01-15 10:30:00,155.673,155.717,155.622,155.713,1498899988.0
2007-01-15 10:45:00,155.721,155.875,155.703,155.868,1240099989.0
2007-01-15 11:00:00,155.882,155.989,155.858,155.969,1459000001.0
2007-01-15 11:15:00,155.974,155.978,155.851,155.855,1373299999.0
2007-01-15 11:30:00,155.855,156.066,155.853,156.032,1640599999.0
2007-01-15 11:45:00,156.027,156.042,155.935,155.937,1442200002.0
2007-01-15 12:00:00,155.933,156.017,155.88,155.883,1579699996.0
2007-01-15 12:15:00,155.878,155.966,155.878,155.943,1363700005.0
2007-01-15 12:30:00,155.945,155.986,155.93,155.97,1577500002.0
2007-01-15 12:45:00,155.99,156.084,155.976,156.046,1374699998.0
2007-01-15 13:00:00,156.047,156.055,156.006,156.03,1247100000.0
2007-01-15 13:15:00,156.028,156.035,155.968,155.981,1536899989.0
2007-01-15 13:30:00,155.983,156.031,155.96,155.983,1273000000.0
2007-01-15 13:45:00,155.987,155.998,155.94,155.959,1392299995.0
2007-01-15 14:00:00,155.968,156.036,155.967,156.03,1266400001.0
2007-01-15 14:15:00,156.031,156.059,155.959,155.964,1309399994.0
2007-01-15 14:30:00,155.95,155.984,155.86,155.894,1262900001.0
2007-01-15 14:45:00,155.895,155.925,155.88,155.905,1463399998.0
2007-01-15 15:00:00,155.927,155.986,155.914,155.979,1270099992.0
2007-01-15 15:15:00,155.969,155.996,155.91,155.925,1408699994.0
2007-01-15 15:30:00,155.922,155.925,155.818,155.825,1427299994.0
2007-01-15 15:45:00,155.833,155.873,155.818,155.848,1240999995.0
2007-01-15 16:00:00,155.851,155.91,155.841,155.875,1414999995.0
2007-01-15 16:15:00,155.872,155.878,155.815,155.833,1365500004.0
2007-01-15 16:30:00,155.832,155.853,155.794,155.809,1663700007.0
2007-01-15 16:45:00,155.808,155.846,155.761,155.778,1476399994.0
2007-01-15 17:00:00,155.779,155.842,155.765,155.828,1388599987.0
2007-01-15 17:15:00,155.823,155.871,155.793,155.82,1341199991.0
2007-01-15 17:30:00,155.818,155.847,155.789,155.803,1174200001.0
2007-01-15 17:45:00,155.807,155.874,155.761,155.87,1142799999.0
2007-01-15 18:00:00,155.856,155.871,155.76,155.793,20300699972.0
2007-01-15 18:15:00,155.795,155.888,155.775,155.885,16080199996.0
2007-01-15 18:30:00,155.888,155.892,155.821,155.855,11070699986.0
2007-01-15 18:45:00,155.849,155.859,155.802,155.83,9768699983.0
2007-01-15 19:00:00,155.825,155.836,155.751,155.798,7167399994.0
2007-01-15 19:15:00,155.79,155.826,155.752,155.791,9289299992.0
2007-01-15 19:30:00,155.79,155.8,155.737,155.768,9088499986.0
2007-01-15 19:45:00,155.763,155.834,155.754,155.76,6252999982.0
2007-01-15 20:00:00,155.769,155.798,155.738,155.773,6982999982.0
2007-01-15 20:15:00,155.787,155.835,155.773,155.795,7830699998.0
2007-01-15 20:30:00,155.795,155.81,155.753,155.77,11076800007.0
2007-01-15 20:45:00,155.778,155.809,155.749,155.772,11267599993.0
2007-01-15 21:00:00,155.799,155.827,155.744,155.75,8550099973.0
2007-01-15 21:15:00,155.759,155.796,155.727,155.75,8184899973.0
2007-01-15 21:30:00,155.743,155.803,155.733,155.747,4516699996.0
2007-01-15 21:45:00,155.75,155.795,155.742,155.79,2396900002.0
2007-01-15 22:00:00,155.79,155.835,155.785,155.813,2784300000.0
2007-01-15 22:15:00,155.816,155.837,155.74,155.789,2622199988.0
2007-01-15 22:30:00,155.789,155.798,155.752,155.793,3355799991.0
2007-01-15 22:45:00,155.799,155.826,155.781,155.793,2501599986.0
2007-01-15 23:00:00,155.813,155.841,155.78,155.815,1363699998.0
2007-01-15 23:15:00,155.818,155.827,155.77,155.778,1224799992.0
2007-01-15 23:30:00,155.779,155.817,155.756,155.811,1031700004.0
2007-01-15 23:45:00,155.8,155.8,155.753,155.788,1329099994.0
2007-01-16 00:00:00,155.777,155.79,155.722,155.763,1298799994.0
2007-01-16 00:15:00,155.769,155.825,155.768,155.806,1401499995.0
2007-01-16 00:30:00,155.798,155.821,155.78,155.808,1615699996.0
2007-01-16 00:45:00,155.808,155.826,155.751,155.808,1336199995.0
2007-01-16 01:00:00,155.817,155.83,155.778,155.791,1765299990.0
2007-01-16 01:15:00,155.79,155.803,155.747,155.796,1473599993.0
2007-01-16 01:30:00,155.791,155.808,155.758,155.771,1585400002.0
2007-01-16 01:45:00,155.784,155.826,155.763,155.774,1314500003.0
2007-01-16 02:00:00,155.767,155.808,155.736,155.768,1079200001.0
2007-01-16 02:15:00,155.773,155.793,155.742,155.772,1405799990.0
2007-01-16 02:30:00,155.776,155.797,155.748,155.79,1416700007.0
2007-01-16 02:45:00,155.802,155.869,155.767,155.805,1615199993.0
2007-01-16 03:00:00,155.808,155.895,155.801,155.846,1416400000.0
2007-01-16 03:15:00,155.847,155.905,155.822,155.86,1669399995.0
2007-01-16 03:30:00,155.846,155.862,155.778,155.799,1289099998.0
2007-01-16 03:45:00,155.793,155.829,155.772,155.803,1062699995.0
2007-01-16 04:00:00,155.8,155.829,155.786,155.813,1022699991.0
2007-01-16 04:15:00,155.813,155.824,155.781,155.791,1192200000.0
2007-01-16 04:30:00,155.798,155.819,155.735,155.756,1269400003.0
2007-01-16 04:45:00,155.748,155.754,155.717,155.745,1475199997.0
2007-01-16 05:00:00,155.75,155.827,155.735,155.818,1139000003.0
2007-01-16 05:15:00,155.83,155.869,155.81,155.825,1237200007.0
2007-01-16 05:30:00,155.816,155.839,155.807,155.824,916100001.0
2007-01-16 05:45:00,155.815,155.83,155.8,155.823,1334799996.0
2007-01-16 06:00:00,155.817,155.851,155.796,155.827,1619900006.0
2007-01-16 06:15:00,155.839,155.847,155.805,155.847,1245800000.0
2007-01-16 06:30:00,155.846,155.852,155.812,155.845,1205199999.0
2007-01-16 06:45:00,155.854,155.885,155.847,155.87,1159399999.0
2007-01-16 07:00:00,155.873,155.873,155.833,155.848,1588800000.0
2007-01-16 07:15:00,155.834,155.854,155.82,155.834,1328100010.0
2007-01-16 07:30:00,155.836,155.853,155.805,155.819,1299499993.0
2007-01-16 07:45:00,155.815,155.879,155.805,155.879,1185499992.0
2007-01-16 08:00:00,155.875,155.875,155.802,155.808,1313400007.0
2007-01-16 08:15:00,155.805,155.821,155.774,155.802,1321399992.0
2007-01-16 08:30:00,155.814,155.844,155.791,155.824,1347899997.0
2007-01-16 08:45:00,155.825,155.825,155.747,155.77,1252099992.0
2007-01-16 09:00:00,155.766,155.918,155.749,155.887,1536099999.0
2007-01-16 09:15:00,155.9,155.922,155.821,155.878,1409800007.0
2007-01-16 09:30:00,155.887,156.03,155.887,155.972,1266800003.0
2007-01-16 09:45:00,155.987,155.999,155.914,155.984,1332500000.0
2007-01-16 10:00:00,155.983,156.058,155.966,156.029,1624799996.0
2007-01-16 10:15:00,156.022,156.081,156.019,156.076,1582700002.0
2007-01-16 10:30:00,156.073,156.093,156.041,156.065,1279800001.0
2007-01-16 10:45:00,156.062,156.07,155.966,155.966,1167000002.0
2007-01-16 11:00:00,155.967,156.106,155.965,156.042,1665599994.0
2007-01-16 11:15:00,156.037,156.101,156.029,156.086,1336099990.0
2007-01-16 11:30:00,156.084,156.107,156.038,156.101,1597000004.0
2007-01-16 11:45:00,156.098,156.146,156.055,156.118,1812699995.0
2007-01-16 12:00:00,156.132,156.195,156.09,156.122,1788699989.0
2007-01-16 12:15:00,156.137,156.199,156.118,156.153,1295199998.0
2007-01-16 12:30:00,156.157,156.178,156.131,156.135,1137200003.0
2007-01-16 12:45:00,156.136,156.185,156.09,156.092,1641700004.0
2007-01-16 13:00:00,156.088,156.105,156.006,156.014,1373900000.0
2007-01-16 13:15:00,156.02,156.085,156.005,156.062,1081999995.0
2007-01-16 13:30:00,156.053,156.092,155.988,156.078,1533700001.0
2007-01-16 13:45:00,156.078,156.204,156.01,156.195,1215799996.0
2007-01-16 14:00:00,156.179,156.246,156.111,156.21,1219699999.0
2007-01-16 14:15:00,156.204,156.25,156.151,156.166,1556799995.0
2007-01-16 14:30:00,156.146,156.23,156.13,156.23,1385099991.0
2007-01-16 14:45:00,156.225,156.231,156.171,156.203,1674099995.0
2007-01-16 15:00:00,156.213,156.27,156.177,156.245,1549199995.0
2007-01-16 15:15:00,156.238,156.309,156.221,156.252,1498599997.0
2007-01-16 15:30:00,156.266,156.306,156.221,156.241,1204299996.0
2007-01-16 15:45:00,156.244,156.247,156.161,156.169,1427000002.0
2007-01-16 16:00:00,156.177,156.271,156.174,156.215,1388200004.0
2007-01-16 16:15:00,156.21,156.224,155.893,155.955,1403899995.0
2007-01-16 16:30:00,155.968,155.968,155.874,155.944,1357399987.0
2007-01-16 16:45:00,155.953,155.987,155.888,155.943,1559999994.0
2007-01-16 17:00:00,155.934,156.13,155.92,156.125,1323199998.0
2007-01-16 17:15:00,156.112,156.146,156.076,156.098,1864699998.0
2007-01-16 17:30:00,156.102,156.115,155.976,156.029,1551200006.0
2007-01-16 17:45:00,156.032,156.156,156.014,156.089,1345000001.0
2007-01-16 18:00:00,156.096,156.113,155.77,156.087,19915000015.0
2007-01-16 18:15:00,156.085,156.106,155.927,155.951,15969299993.0
2007-01-16 18:30:00,155.951,155.959,155.889,155.9,11447699962.0
2007-01-16 18:45:00,155.894,155.932,155.802,155.823,9352900006.0
2007-01-16 19:00:00,155.823,155.823,155.712,155.768,8043199965.0
2007-01-16 19:15:00,155.773,155.854,155.756,155.845,9003000000.0
2007-01-16 19:30:00,155.85,155.91,155.844,155.88,9039600022.0
2007-01-16 19:45:00,155.878,155.895,155.837,155.847,6661199991.0
2007-01-16 20:00:00,155.858,155.866,155.809,155.812,7358299985.0
2007-01-16 20:15:00,155.818,155.845,155.789,155.823,7788699970.0
2007-01-16 20:30:00,155.819,155.857,155.806,155.842,11328999981.0
2007-01-16 20:45:00,155.84,155.84,155.79,155.804,11301499983.0
2007-01-16 21:00:00,155.804,155.832,155.787,155.827,8657299986.0
2007-01-16 21:15:00,155.83,155.858,155.814,155.852,8776699993.0
2007-01-16 21:30:00,155.851,155.885,155.834,155.87,3712999997.0
2007-01-16 21:45:00,155.873,155.895,155.84,155.85,2041800001.0
2007-01-16 22:00:00,155.85,155.867,155.832,155.846,2765699980.0
2007-01-16 22:15:00,155.859,155.871,155.762,155.834,2937399997.0
2007-01-16 22:30:00,155.843,155.851,155.818,155.824,3229099988.0
2007-01-16 22:45:00,155.822,155.84,155.773,155.785,2825699997.0
2007-01-16 23:00:00,155.801,155.811,155.767,155.79,1307200000.0
2007-01-16 23:15:00,155.788,155.852,155.781,155.846,1527500001.0
2007-01-16 23:30:00,155.849,155.881,155.838,155.878,1274899993.0
2007-01-16 23:45:00,155.879,155.917,155.839,155.849,1500299995.0
2007-01-17 00:00:00,155.835,155.905,155.819,155.905,1711900002.0
2007-01-17 00:15:00,155.91,155.91,155.855,155.88,1451999993.0
2007-01-17 00:30:00,155.882,155.904,155.831,155.875,1359100005.0
2007-01-17 00:45:00,155.882,155.893,155.819,155.819,1215700000.0
2007-01-17 01:00:00,155.823,155.98,155.811,155.963,1119200001.0
2007-01-17 01:15:00,155.97,156.012,155.955,155.974,1096899995.0
2007-01-17 01:30:00,155.97,156.083,155.942,156.056,1656899999.0
2007-01-17 01:45:00,156.066,156.07,155.994,156.035,1233900002.0
2007-01-17 02:00:00,156.018,156.121,155.985,156.103,1429100003.0
2007-01-17 02:15:00,156.113,156.197,156.105,156.125,1100999997.0
2007-01-17 02:30:00,156.127,156.169,156.119,156.164,978500000.0
2007-01-17 02:45:00,156.159,156.165,156.119,156.141,1323799998.0
2007-01-17 03:00:00,156.149,156.189,156.139,156.167,1148600002.0
2007-01-17 03:15:00,156.163,156.181,156.112,156.126,1526299995.0
2007-01-17 03:30:00,156.134,156.147,156.093,156.112,1282300001.0
2007-01-17 03:45:00,156.113,156.113,156.077,156.083,812300004.0
2007-01-17 04:00:00,156.084,156.101,156.063,156.095,1166699989.0
2007-01-17 04:15:00,156.097,156.114,156.083,156.098,1480099994.0
2007-01-17 04:30:00,156.108,156.15,156.102,156.146,1060300006.0
2007-01-17 04:45:00,156.142,156.189,156.125,156.173,1025800002.0
2007-01-17 05:00:00,156.172,156.19,156.148,156.16,1486300001.0
2007-01-17 05:15:00,156.169,156.191,156.12,156.144,1273499999.0
2007-01-17 05:30:00,156.136,156.152,156.096,156.12,1068899996.0
2007-01-17 05:45:00,156.118,156.132,156.099,156.12,1140700004.0
2007-01-17 06:00:00,156.112,156.118,156.068,156.09,1276000007.0
2007-01-17 06:15:00,156.095,156.107,156.041,156.058,1195199987.0
2007-01-17 06:30:00,156.058,156.064,156.0,156.015,1258699997.0
2007-01-17 06:45:00,156.026,156.052,156.014,156.047,1573500000.0
2007-01-17 07:00:00,156.048,156.11,156.023,156.11,1256699992.0
2007-01-17 07:15:00,156.103,156.127,156.096,156.12,1224100004.0
2007-01-17 07:30:00,156.118,156.129,156.068,156.08,1401499987.0
2007-01-17 07:45:00,156.075,156.098,156.048,156.065,1265600001.0
2007-01-17 08:00:00,156.063,156.071,155.973,156.032,1294000002.0
2007-01-17 08:15:00,156.037,156.089,156.037,156.053,1451499991.0
2007-01-17 08:30:00,156.056,156.174,156.052,156.16,1744399992.0
2007-01-17 08:45:00,156.15,156.15,156.02,156.02,1274500004.0
2007-01-17 09:00:00,156.001,156.01,155.969,155.989,1574999998.0
2007-01-17 09:15:00,155.988,156.058,155.963,156.028,1224299991.0
2007-01-17 09:30:00,156.027,156.116,156.024,156.085,1447600000.0
2007-01-17 09:45:00,156.083,156.083,155.885,155.89,1546799993.0
2007-01-17 10:00:00,155.892,155.926,155.814,155.847,1447599990.0
2007-01-17 10:15:00,155.83,155.942,155.747,155.942,1395399996.0
2007-01-17 10:30:00,155.941,155.957,155.874,155.889,1639300000.0
2007-01-17 10:45:00,155.897,155.951,155.872,155.938,1199999995.0
2007-01-17 11:00:00,155.957,155.973,155.925,155.943,1666500003.0
2007-01-17 11:15:00,155.934,155.954,155.857,155.891,1521899993.0
2007-01-17 11:30:00,155.906,155.961,155.882,155.921,1389299992.0
2007-01-17 11:45:00,155.922,155.924,155.865,155.905,1623299993.0
2007-01-17 12:00:00,155.898,155.927,155.842,155.906,1524899995.0
2007-01-17 12:15:00,155.908,155.914,155.841,155.868,1585599994.0
2007-01-17 12:30:00,155.863,155.903,155.8,155.805,1292399996.0
2007-01-17 12:45:00,155.787,155.82,155.688,155.785,1616099997.0
2007-01-17 13:00:00,155.793,155.849,155.739,155.748,1263399994.0
2007-01-17 13:15:00,155.751,155.772,155.543,155.616,1370099994.0
2007-01-17 13:30:00,155.623,155.65,155.503,155.575,1332600003.0
2007-01-17 13:45:00,155.583,155.602,155.554,155.602,1520500006.0
2007-01-17 14:00:00,155.604,155.703,155.59,155.703,1411699996.0
2007-01-17 14:15:00,155.706,155.742,155.675,155.741,1339900001.0
2007-01-17 14:30:00,155.735,155.762,155.702,155.762,1543999994.0
2007-01-17 14:45:00,155.765,155.776,155.711,155.763,1518400000.0
2007-01-17 15:00:00,155.768,155.859,155.705,155.708,1560199994.0
2007-01-17 15:15:00,155.711,155.747,155.647,155.652,1129399995.0
2007-01-17 15:30:00,155.643,155.73,155.627,155.73,1374999995.0
2007-01-17 15:45:00,155.743,155.749,155.661,155.703,1195400002.0
2007-01-17 16:00:00,155.718,155.755,155.671,155.733,1300900003.0
2007-01-17 16:15:00,155.735,155.77,155.663,155.756,1351600003.0
2007-01-17 16:30:00,155.764,155.817,155.736,155.811,1567899992.0
2007-01-17 16:45:00,155.819,155.924,155.816,155.908,1480999998.0
2007-01-17 17:00:00,155.916,155.929,155.861,155.924,1741700003.0
2007-01-17 17:15:00,155.927,156.008,155.891,155.966,1457700001.0
2007-01-17 17:30:00,155.976,156.077,155.932,155.95,1350300000.0
2007-01-17 17:45:00,155.945,156.051,155.918,156.04,1333799996.0
2007-01-17 18:00:00,156.047,156.129,156.034,156.063,20103199965.0
2007-01-17 18:15:00,156.072,156.072,156.011,156.053,16328799982.0
2007-01-17 18:30:00,156.058,156.066,156.004,156.028,11248499958.0
2007-01-17 18:45:00,156.02,156.075,156.011,156.038,9768300006.0
2007-01-17 19:00:00,156.04,156.098,156.014,156.022,7737599993.0
2007-01-17 19:15:00,156.015,156.053,156.001,156.027,8739099993.0
2007-01-17 19:30:00,156.031,156.09,156.026,156.069,8311699993.0
2007-01-17 19:45:00,156.069,156.134,156.062,156.107,6248499983.0
2007-01-17 20:00:00,156.114,156.209,156.093,156.145,7109199997.0
2007-01-17 20:15:00,156.147,156.166,156.117,156.16,8169599959.0
2007-01-17 20:30:00,156.08,156.165,156.08,156.138,10532599960.0
2007-01-17 20:45:00,156.136,156.159,156.102,156.147,11334899992.0
2007-01-17 21:00:00,156.15,156.192,156.112,156.113,8725499998.0
2007-01-17 21:15:00,156.11,156.119,156.075,156.077,7933300008.0
2007-01-17 21:30:00,156.074,156.118,156.074,156.098,4346299998.0
2007-01-17 21:45:00,156.095,156.098,156.036,156.048,2410199997.0
2007-01-17 22:00:00,156.05,156.065,155.999,156.048,2591099993.0
2007-01-17 22:15:00,156.052,156.067,156.015,156.042,2526200004.0
2007-01-17 22:30:00,156.04,156.057,155.979,156.041,3245199998.0
2007-01-17 22:45:00,156.038,156.06,156.021,156.045,2574399992.0
2007-01-17 23:00:00,156.067,156.07,156.04,156.049,1397200009.0
2007-01-17 23:15:00,156.047,156.056,156.017,156.043,1207300000.0
2007-01-17 23:30:00,156.045,156.105,156.032,156.086,1522899993.0
2007-01-17 23:45:00,156.08,156.118,156.072,156.108,1239099995.0
2007-01-18 00:00:00,156.069,156.093,156.05,156.093,893499999.0
2007-01-18 00:15:00,156.099,156.163,156.05,156.151,1282299997.0
2007-01-18 00:30:00,156.148,156.175,156.081,156.082,1385799998.0
2007-01-18 00:45:00,156.085,156.136,156.077,156.107,1265699989.0
2007-01-18 01:00:00,156.105,156.116,156.039,156.045,1285699993.0
2007-01-18 01:15:00,156.035,156.048,155.992,155.996,1553700000.0
2007-01-18 01:30:00,155.996,156.014,155.96,155.991,1351800008.0
2007-01-18 01:45:00,155.992,156.078,155.983,156.068,1359899994.0
2007-01-18 02:00:00,156.068,156.068,156.004,156.04,1427999997.0
2007-01-18 02:15:00,156.052,156.065,156.018,156.035,1191599996.0
2007-01-18 02:30:00,156.037,156.041,155.989,156.013,1136600000.0
2007-01-18 02:45:00,156.019,156.045,156.0,156.008,1331100002.0
2007-01-18 03:00:00,156.005,156.07,155.983,156.05,1306199998.0
2007-01-18 03:15:00,156.048,156.102,156.045,156.093,1536399993.0
2007-01-18 03:30:00,156.087,156.172,156.087,156.171,1276500004.0
2007-01-18 03:45:00,156.173,156.173,156.13,156.158,933300004.0
2007-01-18 04:00:00,156.162,156.17,156.121,156.137,1278500003.0
2007-01-18 04:15:00,156.135,156.164,156.088,156.133,1609399999.0
2007-01-18 04:30:00,156.137,156.137,156.083,156.114,1498700001.0
2007-01-18 04:45:00,156.109,156.218,156.107,156.195,1223899995.0
2007-01-18 05:00:00,156.2,156.395,156.189,156.257,1358200005.0
2007-01-18 05:15:00,156.273,156.407,156.247,156.397,1239200005.0
2007-01-18 05:30:00,156.399,156.421,156.387,156.394,1002899993.0
2007-01-18 05:45:00,156.396,156.709,156.396,156.682,1333099997.0
2007-01-18 06:00:00,156.654,156.732,156.531,156.679,1343899994.0
2007-01-18 06:15:00,156.69,156.786,156.688,156.727,1126099990.0
2007-01-18 06:30:00,156.727,156.727,156.585,156.6,1239599996.0
2007-01-18 06:45:00,156.606,156.707,156.597,156.685,1451299999.0
2007-01-18 07:00:00,156.688,156.709,156.62,156.639,1412900000.0
2007-01-18 07:15:00,156.626,156.652,156.6,156.617,1071900001.0
2007-01-18 07:30:00,156.615,156.66,156.601,156.66,1466099996.0
2007-01-18 07:45:00,156.654,156.682,156.643,156.655,1071199998.0
2007-01-18 08:00:00,156.631,156.656,156.589,156.65,1152499992.0
2007-01-18 08:15:00,156.65,156.795,156.64,156.767,1320500005.0
2007-01-18 08:30:00,156.774,156.929,156.768,156.83,1517199995.0
2007-01-18 08:45:00,156.832,156.949,156.808,156.947,1657200001.0
2007-01-18 09:00:00,156.954,156.98,156.926,156.949,1665099997.0
2007-01-18 09:15:00,156.949,157.235,156.939,157.221,1384199998.0
2007-01-18 09:30:00,157.218,157.287,157.208,157.208,1252499994.0
2007-01-18 09:45:00,157.212,157.237,157.11,157.12,1431500004.0
2007-01-18 10:00:00,157.112,157.241,157.098,157.241,1423900001.0
2007-01-18 10:15:00,157.24,157.343,157.207,157.343,1746299997.0
2007-01-18 10:30:00,157.34,157.351,157.282,157.29,1473700002.0
2007-01-18 10:45:00,157.298,157.343,157.251,157.311,1309300007.0
2007-01-18 11:00:00,157.317,157.317,157.185,157.19,1201199995.0
2007-01-18 11:15:00,157.177,157.183,156.978,157.093,1265400004.0
2007-01-18 11:30:00,157.1,157.141,157.062,157.079,1484400005.0
2007-01-18 11:45:00,157.083,157.142,157.059,157.133,1538399995.0
2007-01-18 12:00:00,157.129,157.155,157.039,157.058,1260599999.0
2007-01-18 12:15:00,157.042,157.062,157.009,157.03,1399100000.0
2007-01-18 12:30:00,157.037,157.063,156.983,157.055,1459100000.0
2007-01-18 12:45:00,157.069,157.089,157.033,157.069,1479799985.0
2007-01-18 13:00:00,157.077,157.118,157.059,157.095,1178500000.0
2007-01-18 13:15:00,157.089,157.118,157.061,157.08,1498299992.0
2007-01-18 13:30:00,157.085,157.145,157.064,157.126,1368600006.0
2007-01-18 13:45:00,157.126,157.126,157.021,157.021,1347199999.0
2007-01-18 14:00:00,157.025,157.042,156.835,156.844,1414000002.0
2007-01-18 14:15:00,156.842,156.874,156.728,156.731,1324600006.0
2007-01-18 14:30:00,156.716,156.794,156.675,156.761,1573799992.0
2007-01-18 14:45:00,156.764,156.797,156.695,156.718,1301599997.0
2007-01-18 15:00:00,156.722,156.793,156.705,156.782,1497300004.0
2007-01-18 15:15:00,156.755,156.831,156.744,156.828,1563899998.0
2007-01-18 15:30:00,156.795,156.808,156.625,156.779,1376800008.0
2007-01-18 15:45:00,156.798,156.951,156.775,156.918,1216799998.0
2007-01-18 16:00:00,156.924,156.934,156.873,156.902,1433999999.0
2007-01-18 16:15:00,156.898,157.032,156.88,156.995,1412799996.0
2007-01-18 16:30:00,157.004,157.072,156.889,156.893,1540799990.0
2007-01-18 16:45:00,156.897,157.038,156.865,157.029,1281300001.0
2007-01-18 17:00:00,157.034,157.142,157.034,157.092,1515600011.0
2007-01-18 17:15:00,157.091,157.151,157.079,157.11,1713099997.0
2007-01-18 17:30:00,157.115,157.12,157.002,157.05,1324399991.0
2007-01-18 17:45:00,157.058,157.142,157.031,157.07,1587400000.0
2007-01-18 18:00:00,157.071,157.093,156.97,157.017,19239900031.0
2007-01-18 18:15:00,157.015,157.079,156.997,157.03,15597499969.0
2007-01-18 18:30:00,157.005,157.066,156.985,157.058,11926599991.0
2007-01-18 18:45:00,157.047,157.09,156.992,156.993,9559900000.0
2007-01-18 19:00:00,156.973,157.044,156.951,157.04,7092599996.0
2007-01-18 19:15:00,157.033,157.083,157.014,157.057,8686599990.0
2007-01-18 19:30:00,157.05,157.077,157.039,157.077,8701199978.0
2007-01-18 19:45:00,157.082,157.087,157.06,157.076,6519499968.0
2007-01-18 20:00:00,157.082,157.093,157.038,157.056,6983199991.0
2007-01-18 20:15:00,157.058,157.068,157.001,157.022,7954299992.0
2007-01-18 20:30:00,157.023,157.059,156.995,157.04,10301299995.0
2007-01-18 20:45:00,157.047,157.076,157.01,157.057,11033099972.0
2007-01-18 21:00:00,157.055,157.087,157.035,157.069,9036899988.0
2007-01-18 21:15:00,157.067,157.109,157.033,157.076,8347399985.0
2007-01-18 21:30:00,157.079,157.12,157.058,157.075,3764399992.0
2007-01-18 21:45:00,157.075,157.089,157.047,157.088,2376099996.0
2007-01-18 22:00:00,157.09,157.14,157.023,157.062,2745499997.0
2007-01-18 22:15:00,157.061,157.147,157.051,157.116,2809900003.0
2007-01-18 22:30:00,157.116,157.152,157.104,157.134,3032199999.0
2007-01-18 22:45:00,157.134,157.156,157.092,157.11,2675399997.0
2007-01-18 23:00:00,157.131,157.14,157.064,157.067,1370099996.0
2007-01-18 23:15:00,157.072,157.132,157.062,157.132,1092100000.0
2007-01-18 23:30:00,157.137,157.14,157.095,157.11,1259800001.0
2007-01-18 23:45:00,157.109,157.142,157.099,157.11,1027299998.0
2007-01-19 00:00:00,157.094,157.119,157.06,157.08,980299996.0
2007-01-19 00:15:00,157.083,157.093,157.049,157.075,1522400006.0
2007-01-19 00:30:00,157.064,157.105,157.022,157.103,1482100000.0
2007-01-19 00:45:00,157.106,157.108,157.064,157.079,1326499996.0
2007-01-19 01:00:00,157.075,157.142,157.06,157.138,1383900006.0
2007-01-19 01:15:00,157.14,157.154,157.098,157.143,1446499998.0
2007-01-19 01:30:00,157.14,157.156,157.098,157.127,1308399992.0
2007-01-19 01:45:00,157.128,157.171,157.107,157.157,1381200001.0
2007-01-19 02:00:00,157.154,157.191,157.135,157.173,1483800001.0
2007-01-19 02:15:00,157.179,157.232,157.172,157.228,1324200005.0
2007-01-19 02:30:00,157.235,157.306,157.23,157.283,1404400003.0
2007-01-19 02:45:00,157.286,157.309,157.227,157.233,1522199987.0
2007-01-19 03:00:00,157.242,157.276,157.216,157.276,1279699993.0
2007-01-19 03:15:00,157.277,157.323,157.263,157.285,1140000005.0
2007-01-19 03:30:00,157.279,157.325,157.277,157.29,1016299996.0
2007-01-19 03:45:00,157.295,157.399,157.292,157.377,1239899994.0
2007-01-19 04:00:00,157.378,157.584,157.378,157.552,1166600002.0
2007-01-19 04:15:00,157.548,157.571,157.528,157.538,1217999993.0
2007-01-19 04:30:00,157.546,157.554,157.51,157.53,1105199995.0
2007-01-19 04:45:00,157.516,157.555,157.504,157.53,1163999994.0
2007-01-19 05:00:00,157.532,157.569,157.509,157.509,1150399999.0
2007-01-19 05:15:00,157.503,157.533,157.467,157.533,1691000008.0
2007-01-19 05:30:00,157.522,157.54,157.479,157.519,1126099998.0
2007-01-19 05:45:00,157.515,157.582,157.498,157.57,1334299997.0
2007-01-19 06:00:00,157.559,157.643,157.547,157.572,1821999997.0
2007-01-19 06:15:00,157.572,157.596,157.543,157.57,1461100009.0
2007-01-19 06:30:00,157.567,157.601,157.56,157.565,1247799988.0
2007-01-19 06:45:00,157.582,157.611,157.561,157.596,1203199995.0
2007-01-19 07:00:00,157.604,157.644,157.591,157.613,1620899999.0
2007-01-19 07:15:00,157.604,157.66,157.597,157.629,1303199996.0
2007-01-19 07:30:00,157.62,157.646,157.571,157.584,1319900005.0
2007-01-19 07:45:00,157.578,157.648,157.578,157.643,1306899993.0
2007-01-19 08:00:00,157.639,157.66,157.509,157.545,1188199993.0
2007-01-19 08:15:00,157.555,157.565,157.472,157.534,1761000009.0
2007-01-19 08:30:00,157.537,157.61,157.491,157.545,1527899997.0
2007-01-19 08:45:00,157.549,157.587,157.476,157.54,1490900007.0
2007-01-19 09:00:00,157.53,157.564,157.479,157.482,1360099994.0
2007-01-19 09:15:00,157.482,157.489,157.412,157.433,1310300002.0
2007-01-19 09:30:00,157.431,157.438,157.346,157.393,1294900003.0
2007-01-19 09:45:00,157.397,157.43,157.34,157.372,1361900000.0
2007-01-19 10:00:00,157.364,157.382,157.238,157.257,1498999994.0
2007-01-19 10:15:00,157.245,157.346,157.214,157.346,1560499995.0
2007-01-19 10:30:00,157.35,157.35,157.174,157.247,1294299996.0
2007-01-19 10:45:00,157.257,157.278,157.205,157.225,1197899994.0
2007-01-19 11:00:00,157.233,157.281,157.22,157.279,1575199989.0
2007-01-19 11:15:00,157.269,157.32,157.252,157.283,1500700002.0
2007-01-19 11:30:00,157.293,157.368,157.263,157.326,1417099999.0
2007-01-19 11:45:00,157.324,157.362,157.3,157.316,1654300006.0
2007-01-19 12:00:00,157.314,157.325,157.218,157.247,1414699998.0
2007-01-19 12:15:00,157.245,157.245,157.136,157.165,1447099991.0
2007-01-19 12:30:00,157.153,157.164,157.095,157.098,1300799998.0
2007-01-19 12:45:00,157.118,157.131,157.089,157.1,1402299996.0
2007-01-19 13:00:00,157.116,157.131,157.093,157.105,1008100000.0
2007-01-19 13:15:00,157.098,157.123,157.088,157.12,1446299992.0
2007-01-19 13:30:00,157.121,157.19,157.112,157.168,1126900001.0
2007-01-19 13:45:00,157.172,157.18,157.12,157.133,1565999990.0
2007-01-19 14:00:00,157.142,157.181,157.117,157.176,1313500003.0
2007-01-19 14:15:00,157.176,157.193,157.158,157.18,1052299998.0
2007-01-19 14:30:00,157.175,157.185,157.133,157.175,1223700008.0
2007-01-19 14:45:00,157.163,157.163,157.1,157.118,1307599993.0
2007-01-19 15:00:00,157.131,157.183,157.103,157.11,1422700005.0
2007-01-19 15:15:00,157.091,157.172,157.091,157.148,1432299991.0
2007-01-19 15:30:00,157.142,157.165,157.11,157.135,1246399992.0
2007-01-19 15:45:00,157.136,157.16,157.099,157.1,1298199993.0
2007-01-19 16:00:00,157.101,157.121,156.995,157.034,1316499997.0
2007-01-19 16:15:00,157.039,157.098,157.036,157.066,1569699999.0
2007-01-19 16:30:00,157.077,157.081,157.023,157.067,1401500001.0
2007-01-19 16:45:00,157.073,157.077,157.015,157.061,1494499993.0
2007-01-19 17:00:00,157.055,157.055,156.95,156.98,1199600002.0
2007-01-19 17:15:00,156.973,157.0,156.865,156.883,1344400000.0
2007-01-19 17:30:00,156.875,156.967,156.863,156.963,1428199995.0
2007-01-19 17:45:00,156.972,157.098,156.972,157.09,1591300004.0
2007-01-19 18:00:00,157.077,157.22,157.044,157.127,19404199968.0
2007-01-19 18:15:00,157.122,157.192,157.063,157.192,15878999984.0
2007-01-19 18:30:00,157.195,157.212,157.076,157.177,11259499987.0
2007-01-19 18:45:00,157.171,157.189,157.127,157.181,9693799994.0
2007-01-19 19:00:00,157.173,157.256,157.173,157.2,7202299984.0
2007-01-19 19:15:00,157.192,157.211,157.165,157.19,8841899990.0
2007-01-19 19:30:00,157.195,157.238,157.194,157.212,8447299969.0
2007-01-19 19:45:00,157.203,157.244,157.202,157.237,6299399999.0
2007-01-19 20:00:00,157.247,157.26,157.201,157.23,7169999993.0
2007-01-19 20:15:00,157.23,157.288,157.226,157.285,7914999996.0
2007-01-19 20:30:00,157.29,157.315,157.256,157.288,11518499994.0
2007-01-19 20:45:00,157.292,157.301,157.245,157.278,10925999988.0
2007-01-19 21:00:00,157.277,157.284,157.234,157.249,8670999972.0
2007-01-19 21:15:00,157.25,157.26,157.17,157.177,8112499998.0
2007-01-19 21:30:00,157.174,157.231,157.163,157.186,4095900005.0
2007-01-19 21:45:00,157.193,157.21,157.173,157.19,2326900008.0
2007-01-19 22:00:00,157.195,157.23,157.132,157.171,2508600001.0
2007-01-19 22:15:00,157.177,157.201,157.177,157.18,2830999999.0
2007-01-19 22:30:00,157.193,157.2,157.154,157.164,3544699997.0
2007-01-19 22:45:00,157.17,157.178,157.119,157.119,2969299997.0
2007-01-19 23:00:00,157.137,157.161,157.117,157.129,1360600008.0
2007-01-19 23:15:00,157.132,157.189,157.117,157.177,1411399998.0
2007-01-19 23:30:00,157.182,157.197,157.145,157.164,1042699999.0
2007-01-19 23:45:00,157.156,157.162,157.041,157.059,1567099999.0
2007-01-22 00:00:00,157.147,157.172,157.079,157.099,1602499989.0
2007-01-22 00:15:00,157.105,157.132,157.062,157.079,1711299999.0
2007-01-22 00:30:00,157.075,157.116,156.998,157.062,1729499990.0
2007-01-22 00:45:00,157.064,157.095,157.054,157.084,1247499993.0
2007-01-22 01:00:00,157.085,157.124,157.061,157.072,1274400002.0
2007-01-22 01:15:00,157.09,157.122,157.08,157.122,1337999986.0
2007-01-22 01:30:00,157.116,157.127,157.057,157.106,1318999997.0
2007-01-22 01:45:00,157.101,157.197,157.101,157.188,1092799999.0
2007-01-22 02:00:00,157.194,157.3,157.191,157.297,1481999997.0
2007-01-22 02:15:00,157.312,157.381,157.312,157.34,1236499993.0
2007-01-22 02:30:00,157.341,157.364,157.322,157.34,1133500002.0
2007-01-22 02:45:00,157.348,157.371,157.317,157.36,1167200007.0
2007-01-22 03:00:00,157.36,157.382,157.337,157.378,1271000003.0
2007-01-22 03:15:00,157.374,157.396,157.345,157.351,1329099998.0
2007-01-22 03:30:00,157.35,157.378,157.339,157.356,1098499998.0
2007-01-22 03:45:00,157.362,157.402,157.356,157.392,1132700004.0
2007-01-22 04:00:00,157.384,157.395,157.332,157.349,1306499993.0
2007-01-22 04:15:00,157.346,157.405,157.338,157.398,1188900000.0
2007-01-22 04:30:00,157.402,157.406,157.369,157.398,947299998.0
2007-01-22 04:45:00,157.389,157.391,157.35,157.37,1099899998.0
2007-01-22 05:00:00,157.37,157.397,157.355,157.385,1217299994.0
2007-01-22 05:15:00,157.388,157.388,157.348,157.37,1439499998.0
2007-01-22 05:30:00,157.365,157.401,157.359,157.383,1161399998.0
2007-01-22 05:45:00,157.383,157.405,157.372,157.4,1309700003.0
2007-01-22 06:00:00,157.393,157.409,157.374,157.397,1145199993.0
2007-01-22 06:15:00,157.405,157.427,157.377,157.397,1031899998.0
2007-01-22 06:30:00,157.403,157.413,157.37,157.385,1302900005.0
2007-01-22 06:45:00,157.388,157.419,157.381,157.398,1124800004.0
2007-01-22 07:00:00,157.4,157.403,157.352,157.372,1868900005.0
2007-01-22 07:15:00,157.357,157.398,157.354,157.391,1249099996.0
2007-01-22 07:30:00,157.393,157.41,157.366,157.39,1112000004.0
2007-01-22 07:45:00,157.385,157.421,157.367,157.416,1284299997.0
2007-01-22 08:00:00,157.408,157.415,157.369,157.385,1274799999.0
2007-01-22 08:15:00,157.39,157.413,157.38,157.406,1476399995.0
2007-01-22 08:30:00,157.401,157.441,157.394,157.432,1490699987.0
2007-01-22 08:45:00,157.432,157.464,157.395,157.399,1351100003.0
2007-01-22 09:00:00,157.398,157.449,157.398,157.44,1413899999.0
2007-01-22 09:15:00,157.451,157.532,157.451,157.511,1400100008.0
2007-01-22 09:30:00,157.519,157.564,157.451,157.483,1381099998.0
2007-01-22 09:45:00,157.488,157.52,157.411,157.444,1241999996.0
2007-01-22 10:00:00,157.442,157.442,157.334,157.343,1235500005.0
2007-01-22 10:15:00,157.335,157.43,157.326,157.43,1683200004.0
2007-01-22 10:30:00,157.437,157.471,157.407,157.437,1246599996.0
2007-01-22 10:45:00,157.44,157.488,157.417,157.43,1461999992.0
2007-01-22 11:00:00,157.438,157.492,157.434,157.492,1723199996.0
2007-01-22 11:15:00,157.483,157.511,157.454,157.456,1320299990.0
2007-01-22 11:30:00,157.455,157.586,157.444,157.57,1363099988.0
2007-01-22 11:45:00,157.563,157.573,157.511,157.528,1513800003.0
2007-01-22 12:00:00,157.528,157.558,157.509,157.528,1522000003.0
2007-01-22 12:15:00,157.529,157.563,157.492,157.531,1378599990.0
2007-01-22 12:30:00,157.525,157.54,157.5,157.518,1118700005.0
2007-01-22 12:45:00,157.528,157.531,157.387,157.404,1310999993.0
2007-01-22 13:00:00,157.403,157.503,157.374,157.501,1396900001.0
2007-01-22 13:15:00,157.495,157.55,157.495,157.542,1460099999.0
2007-01-22 13:30:00,157.544,157.627,157.529,157.599,1185299997.0
2007-01-22 13:45:00,157.602,157.609,157.555,157.555,1156400000.0
2007-01-22 14:00:00,157.549,157.549,157.46,157.484,1500199997.0
2007-01-22 14:15:00,157.487,157.52,157.443,157.45,1147700000.0
2007-01-22 14:30:00,157.452,157.476,157.325,157.343,1427100004.0
2007-01-22 14:45:00,157.342,157.411,157.318,157.381,1382500002.0
2007-01-22 15:00:00,157.394,157.511,157.369,157.497,1146700001.0
2007-01-22 15:15:00,157.475,157.569,157.475,157.536,1178400001.0
2007-01-22 15:30:00,157.534,157.543,157.485,157.487,1202600006.0
2007-01-22 15:45:00,157.499,157.512,157.455,157.459,1205499997.0
2007-01-22 16:00:00,157.456,157.478,157.392,157.453,1478999995.0
2007-01-22 16:15:00,157.448,157.471,157.429,157.446,1282299991.0
2007-01-22 16:30:00,157.444,157.454,157.377,157.395,1318500012.0
2007-01-22 16:45:00,157.408,157.431,157.353,157.423,1195299998.0
2007-01-22 17:00:00,157.426,157.463,157.39,157.39,1333999990.0
2007-01-22 17:15:00,157.383,157.436,157.381,157.415,1267200002.0
2007-01-22 17:30:00,157.422,157.455,157.387,157.455,1298999997.0
2007-01-22 17:45:00,157.454,157.54,157.405,157.509,1359499993.0
2007-01-22 18:00:00,157.505,157.588,157.482,157.537,15659499981.0
2007-01-22 18:15:00,157.534,157.566,157.511,157.529,15171099969.0
2007-01-22 18:30:00,157.528,157.548,157.512,157.525,11137799975.0
2007-01-22 18:45:00,157.52,157.528,157.48,157.491,9250099976.0
2007-01-22 19:00:00,157.483,157.509,157.465,157.5,7419399990.0
2007-01-22 19:15:00,157.495,157.528,157.473,157.503,8795499983.0
2007-01-22 19:30:00,157.508,157.548,157.468,157.471,8562199999.0
2007-01-22 19:45:00,157.47,157.493,157.445,157.468,6316599996.0
2007-01-22 20:00:00,157.487,157.487,157.44,157.46,6956599981.0
2007-01-22 20:15:00,157.465,157.505,157.45,157.481,7527899987.0
2007-01-22 20:30:00,157.485,157.565,157.48,157.552,11119199982.0
2007-01-22 20:45:00,157.55,157.55,157.476,157.497,10891199964.0
2007-01-22 21:00:00,157.499,157.557,157.477,157.557,8554999984.0
2007-01-22 21:15:00,157.557,157.57,157.5,157.517,7788099965.0
2007-01-22 21:30:00,157.512,157.554,157.512,157.536,4382700009.0
2007-01-22 21:45:00,157.537,157.551,157.497,157.508,2499299994.0
2007-01-22 22:00:00,157.512,157.545,157.478,157.478,2860200005.0
2007-01-22 22:15:00,157.485,157.505,157.478,157.489,2806699998.0
2007-01-22 22:30:00,157.486,157.486,157.434,157.449,3590300004.0
2007-01-22 22:45:00,157.451,157.475,157.432,157.465,2608699994.0
2007-01-22 23:00:00,157.482,157.503,157.46,157.492,1119899997.0
2007-01-22 23:15:00,157.499,157.533,157.488,157.522,1328800004.0
2007-01-22 23:30:00,157.522,157.559,157.504,157.538,1178099999.0
2007-01-22 23:45:00,157.538,157.56,157.518,157.547,1523099999.0
2007-01-23 00:00:00,157.53,157.535,157.466,157.505,1231600005.0
2007-01-23 00:15:00,157.51,157.533,157.483,157.504,1468599992.0
2007-01-23 00:30:00,157.501,157.518,157.45,157.478,1191699995.0
2007-01-23 00:45:00,157.482,157.504,157.469,157.482,1391300005.0
2007-01-23 01:00:00,157.483,157.53,157.483,157.519,1155700002.0
2007-01-23 01:15:00,157.519,157.552,157.508,157.534,1372699995.0
2007-01-23 01:30:00,157.53,157.549,157.494,157.53,1471600004.0
2007-01-23 01:45:00,157.527,157.547,157.468,157.495,1183100002.0
2007-01-23 02:00:00,157.491,157.541,157.484,157.496,1282600009.0
2007-01-23 02:15:00,157.499,157.499,157.339,157.353,1413699997.0
2007-01-23 02:30:00,157.346,157.408,157.341,157.404,1104499994.0
2007-01-23 02:45:00,157.409,157.428,157.372,157.399,1221199990.0
2007-01-23 03:00:00,157.398,157.42,157.346,157.4,1321700003.0
2007-01-23 03:15:00,157.4,157.489,157.384,157.456,1422599994.0
2007-01-23 03:30:00,157.455,157.508,157.455,157.48,1219899997.0
2007-01-23 03:45:00,157.483,157.492,157.446,157.475,1233499997.0
2007-01-23 04:00:00,157.498,157.512,157.456,157.482,1261599996.0
2007-01-23 04:15:00,157.474,157.51,157.466,157.497,1327899993.0
2007-01-23 04:30:00,157.505,157.546,157.474,157.478,1121000007.0
2007-01-23 04:45:00,157.489,157.496,157.379,157.393,1374800005.0
2007-01-23 05:00:00,157.404,157.468,157.381,157.442,1312899995.0
2007-01-23 05:15:00,157.444,157.511,157.431,157.455,1476400001.0
2007-01-23 05:30:00,157.455,157.505,157.455,157.5,950199995.0
2007-01-23 05:45:00,157.502,157.509,157.466,157.485,1048599998.0
2007-01-23 06:00:00,157.491,157.515,157.474,157.474,1277700001.0
2007-01-23 06:15:00,157.478,157.506,157.461,157.489,1184500001.0
2007-01-23 06:30:00,157.486,157.501,157.436,157.455,1045499998.0
2007-01-23 06:45:00,157.462,157.487,157.444,157.462,1303000000.0
2007-01-23 07:00:00,157.476,157.48,157.45,157.48,1450499999.0
2007-01-23 07:15:00,157.471,157.502,157.464,157.471,1329899995.0
2007-01-23 07:30:00,157.466,157.486,157.45,157.484,1390000008.0
2007-01-23 07:45:00,157.482,157.53,157.474,157.53,1146400001.0
2007-01-23 08:00:00,157.528,157.556,157.49,157.534,1485499999.0
2007-01-23 08:15:00,157.528,157.569,157.49,157.514,1313500004.0
2007-01-23 08:30:00,157.521,157.538,157.465,157.475,1368600001.0
2007-01-23 08:45:00,157.461,157.461,157.36,157.41,1643199988.0
2007-01-23 09:00:00,157.397,157.441,157.344,157.417,1509799998.0
2007-01-23 09:15:00,157.422,157.467,157.392,157.443,1091500000.0
2007-01-23 09:30:00,157.477,157.638,157.477,157.567,1348399994.0
2007-01-23 09:45:00,157.558,157.605,157.523,157.585,1246200004.0
2007-01-23 10:00:00,157.588,157.59,157.492,157.57,1267899992.0
2007-01-23 10:15:00,157.569,157.628,157.537,157.625,1561700002.0
2007-01-23 10:30:00,157.625,157.665,157.589,157.627,1394399999.0
2007-01-23 10:45:00,157.632,157.676,157.593,157.621,1168099996.0
2007-01-23 11:00:00,157.641,157.749,157.597,157.711,1290700002.0
2007-01-23 11:15:00,157.703,157.732,157.688,157.723,1207099998.0
2007-01-23 11:30:00,157.715,157.727,157.692,157.72,1532299993.0
2007-01-23 11:45:00,157.725,157.769,157.71,157.765,1593500000.0
2007-01-23 12:00:00,157.766,157.947,157.766,157.929,1487699992.0
2007-01-23 12:15:00,157.933,158.007,157.916,157.979,1503900006.0
2007-01-23 12:30:00,157.975,158.048,157.958,157.965,1290900001.0
2007-01-23 12:45:00,157.97,158.004,157.917,157.934,1518700001.0
2007-01-23 13:00:00,157.938,157.978,157.93,157.978,1064099999.0
2007-01-23 13:15:00,157.979,158.011,157.954,157.995,1503099996.0
2007-01-23 13:30:00,158.003,158.077,157.964,158.071,1242200006.0
2007-01-23 13:45:00,158.078,158.219,158.078,158.199,1043899997.0
2007-01-23 14:00:00,158.199,158.213,158.139,158.155,1429599989.0
2007-01-23 14:15:00,158.15,158.163,158.112,158.129,1374299992.0
2007-01-23 14:30:00,158.125,158.133,157.83,157.835,1729599991.0
2007-01-23 14:45:00,157.842,157.995,157.828,157.979,1443499992.0
2007-01-23 15:00:00,157.987,158.013,157.924,158.0,1663799998.0
2007-01-23 15:15:00,157.989,158.044,157.989,157.998,1419399997.0
2007-01-23 15:30:00,157.993,157.993,157.939,157.975,1749100002.0
2007-01-23 15:45:00,157.978,158.028,157.962,158.018,1435400001.0
2007-01-23 16:00:00,157.995,158.038,157.941,158.002,1248100000.0
2007-01-23 16:15:00,158.012,158.109,158.002,158.091,1722499994.0
2007-01-23 16:30:00,158.106,158.149,158.096,158.129,1246899996.0
2007-01-23 16:45:00,158.129,158.228,158.09,158.194,1521299999.0
2007-01-23 17:00:00,158.203,158.216,158.173,158.196,1456100003.0
2007-01-23 17:15:00,158.193,158.246,158.172,158.205,1422599995.0
2007-01-23 17:30:00,158.212,158.221,158.126,158.18,1370099997.0
2007-01-23 17:45:00,158.19,158.207,158.132,158.157,1242300003.0
2007-01-23 18:00:00,158.162,158.29,158.139,158.163,19145099981.0
2007-01-23 18:15:00,158.169,158.308,158.167,158.275,15852099973.0
2007-01-23 18:30:00,158.264,158.3,158.219,158.269,11406499976.0
2007-01-23 18:45:00,158.272,158.322,158.247,158.292,9419599970.0
2007-01-23 19:00:00,158.288,158.32,158.262,158.292,6748599987.0
2007-01-23 19:15:00,158.289,158.329,158.261,158.264,9111899967.0
2007-01-23 19:30:00,158.269,158.289,158.192,158.194,8920399986.0
2007-01-23 19:45:00,158.19,158.233,158.155,158.21,6864499984.0
2007-01-23 20:00:00,158.213,158.222,158.041,158.215,6288299995.0
2007-01-23 20:15:00,158.23,158.328,158.23,158.312,8073599997.0
2007-01-23 20:30:00,158.31,158.33,158.231,158.234,11221599991.0
2007-01-23 20:45:00,158.234,158.3,158.221,158.276,10965499985.0
2007-01-23 21:00:00,158.275,158.366,158.267,158.358,8758199988.0
2007-01-23 21:15:00,158.365,158.377,158.332,158.353,8455499990.0
2007-01-23 21:30:00,158.352,158.376,158.338,158.363,4269099988.0
2007-01-23 21:45:00,158.365,158.412,158.362,158.39,2322600002.0
2007-01-23 22:00:00,158.391,158.409,158.327,158.338,2657399993.0
2007-01-23 22:15:00,158.344,158.381,158.344,158.38,3039399993.0
2007-01-23 22:30:00,158.378,158.424,158.369,158.407,3324100008.0
2007-01-23 22:45:00,158.41,158.43,158.389,158.41,2977099988.0
2007-01-23 23:00:00,158.434,158.468,158.417,158.43,1402399996.0
2007-01-23 23:15:00,158.43,158.451,158.402,158.408,1113800010.0
2007-01-23 23:30:00,158.453,158.453,158.422,158.432,1459799989.0
2007-01-23 23:45:00,158.424,158.451,158.411,158.424,1250099994.0
2007-01-24 00:00:00,158.41,158.428,158.344,158.375,1022300002.0
2007-01-24 00:15:00,158.372,158.38,158.328,158.357,1403100000.0
2007-01-24 00:30:00,158.357,158.416,158.342,158.406,1553699996.0
2007-01-24 00:45:00,158.4,158.456,158.389,158.435,1136600000.0
2007-01-24 01:00:00,158.43,158.44,158.377,158.381,1170599990.0
2007-01-24 01:15:00,158.39,158.4,158.362,158.389,1277600001.0
2007-01-24 01:30:00,158.387,158.43,158.373,158.379,1429099998.0
2007-01-24 01:45:00,158.366,158.447,158.363,158.447,1230100006.0
2007-01-24 02:00:00,158.433,158.456,158.404,158.439,1353200003.0
2007-01-24 02:15:00,158.449,158.56,158.446,158.551,1457099992.0
2007-01-24 02:30:00,158.55,158.559,158.466,158.537,1642299996.0
2007-01-24 02:45:00,158.535,158.572,158.491,158.537,934899999.0
2007-01-24 03:00:00,158.556,158.59,158.516,158.585,1200599999.0
2007-01-24 03:15:00,158.583,158.61,158.546,158.57,1405899999.0
2007-01-24 03:30:00,158.571,158.582,158.544,158.573,1114000004.0
2007-01-24 03:45:00,158.58,158.594,158.492,158.497,1238899988.0
2007-01-24 04:00:00,158.505,158.543,158.499,158.535,1423799996.0
2007-01-24 04:15:00,158.535,158.545,158.443,158.453,1416099990.0
2007-01-24 04:30:00,158.464,158.49,158.4,158.408,1274299997.0
2007-01-24 04:45:00,158.413,158.429,158.397,158.402,1175400001.0
2007-01-24 05:00:00,158.402,158.464,158.387,158.458,1342600003.0
2007-01-24 05:15:00,158.465,158.518,158.458,158.503,1065700000.0
2007-01-24 05:30:00,158.496,158.556,158.489,158.498,981700002.0
2007-01-24 05:45:00,158.494,158.564,158.491,158.564,1444400001.0
2007-01-24 06:00:00,158.561,158.564,158.509,158.521,1284900006.0
2007-01-24 06:15:00,158.526,158.526,158.422,158.443,1119399993.0
2007-01-24 06:30:00,158.453,158.476,158.392,158.42,1455000007.0
2007-01-24 06:45:00,158.417,158.464,158.406,158.461,1350200000.0
2007-01-24 07:00:00,158.464,158.513,158.437,158.506,1458700008.0
2007-01-24 07:15:00,158.513,158.545,158.505,158.525,1164200010.0
2007-01-24 07:30:00,158.529,158.535,158.37,158.373,1681299989.0
2007-01-24 07:45:00,158.365,158.389,158.306,158.309,1249300013.0
2007-01-24 08:00:00,158.306,158.325,158.135,158.154,1242200000.0
2007-01-24 08:15:00,158.162,158.24,158.162,158.212,1212499994.0
2007-01-24 08:30:00,158.196,158.197,157.478,157.488,1615799989.0
2007-01-24 08:45:00,157.498,157.57,157.287,157.387,1500899996.0
2007-01-24 09:00:00,157.375,157.626,157.324,157.585,1247900003.0
2007-01-24 09:15:00,157.581,157.583,157.363,157.363,1243500005.0
2007-01-24 09:30:00,157.358,157.54,157.352,157.513,1507200008.0
2007-01-24 09:45:00,157.522,157.524,157.255,157.383,1183999993.0
2007-01-24 10:00:00,157.367,157.382,156.891,156.904,1426999993.0
2007-01-24 10:15:00,156.893,156.93,156.707,156.855,1670199997.0
2007-01-24 10:30:00,156.849,157.005,156.839,156.962,1679899998.0
2007-01-24 10:45:00,156.958,156.986,156.774,156.779,1473999998.0
2007-01-24 11:00:00,156.783,157.141,156.771,157.141,1550300001.0
2007-01-24 11:15:00,157.147,157.245,157.134,157.242,1605399989.0
2007-01-24 11:30:00,157.256,157.754,157.256,157.669,1526000003.0
2007-01-24 11:45:00,157.655,158.059,157.622,158.027,1454200000.0
2007-01-24 12:00:00,158.013,158.036,157.848,157.923,1326499998.0
2007-01-24 12:15:00,157.925,158.171,157.919,158.138,1452099994.0
2007-01-24 12:30:00,158.135,158.191,157.892,157.911,1409899999.0
2007-01-24 12:45:00,157.91,157.948,157.855,157.9,1434899992.0
2007-01-24 13:00:00,157.902,158.039,157.897,157.985,978999997.0
2007-01-24 13:15:00,157.984,158.061,157.931,157.931,1448499994.0
2007-01-24 13:30:00,157.936,157.992,157.916,157.958,1429899995.0
2007-01-24 13:45:00,157.953,157.974,157.919,157.958,1104699998.0
2007-01-24 14:00:00,157.958,157.989,157.919,157.959,1688299988.0
2007-01-24 14:15:00,157.955,157.97,157.908,157.927,1319199989.0
2007-01-24 14:30:00,157.923,157.952,157.893,157.895,1603199998.0
2007-01-24 14:45:00,157.895,157.947,157.875,157.93,1545500000.0
2007-01-24 15:00:00,157.941,158.086,157.895,158.047,1337300004.0
2007-01-24 15:15:00,158.036,158.059,157.954,157.985,1448599997.0
2007-01-24 15:30:00,157.982,157.983,157.833,157.858,1320499999.0
2007-01-24 15:45:00,157.881,157.885,157.681,157.681,1356099991.0
2007-01-24 16:00:00,157.653,157.653,157.541,157.564,1472499995.0
2007-01-24 16:15:00,157.551,157.661,157.546,157.66,1541699999.0
2007-01-24 16:30:00,157.676,157.864,157.672,157.835,1451700002.0
2007-01-24 16:45:00,157.83,157.83,157.701,157.726,1493099997.0
2007-01-24 17:00:00,157.726,157.792,157.148,157.174,1443499998.0
2007-01-24 17:15:00,157.179,157.183,156.629,156.838,1602099999.0
2007-01-24 17:30:00,156.849,157.081,156.814,156.859,1042099993.0
2007-01-24 17:45:00,156.866,156.936,156.756,156.819,1414499997.0
2007-01-24 18:00:00,156.818,156.918,156.54,156.789,19159299976.0
2007-01-24 18:15:00,156.79,156.796,156.531,156.683,15957999993.0
2007-01-24 18:30:00,156.694,156.712,156.511,156.599,11272499988.0
2007-01-24 18:45:00,156.599,156.676,156.559,156.559,9018499981.0
2007-01-24 19:00:00,156.535,156.603,156.512,156.54,7610999987.0
2007-01-24 19:15:00,156.525,156.682,156.455,156.681,8791600007.0
2007-01-24 19:30:00,156.683,156.756,156.644,156.75,8881699971.0
2007-01-24 19:45:00,156.758,156.776,156.715,156.749,5805699988.0
2007-01-24 20:00:00,156.754,156.759,156.66,156.672,6775299997.0
2007-01-24 20:15:00,156.688,156.708,156.624,156.657,7839099983.0
2007-01-24 20:30:00,156.65,156.698,156.635,156.657,10903499981.0
2007-01-24 20:45:00,156.66,156.66,156.607,156.648,10999499975.0
2007-01-24 21:00:00,156.645,156.661,156.566,156.638,8764299977.0
2007-01-24 21:15:00,156.641,156.715,156.636,156.695,8579199995.0
2007-01-24 21:30:00,156.695,156.783,156.695,156.756,4350700007.0
2007-01-24 21:45:00,156.76,156.802,156.749,156.756,1961299994.0
2007-01-24 22:00:00,156.749,156.765,156.664,156.675,3216499994.0
2007-01-24 22:15:00,156.686,156.756,156.686,156.741,2918800002.0
2007-01-24 22:30:00,156.735,156.864,156.723,156.864,3335300008.0
2007-01-24 22:45:00,156.878,156.921,156.863,156.915,2930500000.0
2007-01-24 23:00:00,156.933,156.988,156.879,156.889,1281199999.0
2007-01-24 23:15:00,156.897,156.983,156.897,156.97,1291900004.0
2007-01-24 23:30:00,156.978,157.119,156.978,157.089,1500999992.0
2007-01-24 23:45:00,157.084,157.175,157.058,157.173,1623899996.0
2007-01-25 00:00:00,157.158,157.174,157.07,157.078,1416099997.0
2007-01-25 00:15:00,157.087,157.113,157.049,157.094,1677700006.0
2007-01-25 00:30:00,157.095,157.11,156.98,156.995,1598500008.0
2007-01-25 00:45:00,156.999,157.011,156.934,156.94,1427900000.0
2007-01-25 01:00:00,156.939,156.973,156.887,156.907,1285399989.0
2007-01-25 01:15:00,156.898,156.898,156.755,156.843,1434799995.0
2007-01-25 01:30:00,156.841,156.885,156.817,156.84,1488899990.0
2007-01-25 01:45:00,156.847,156.9,156.672,156.68,1459699995.0
2007-01-25 02:00:00,156.693,156.793,156.649,156.784,1176599998.0
2007-01-25 02:15:00,156.791,156.812,156.679,156.748,1251000005.0
2007-01-25 02:30:00,156.748,156.802,156.695,156.71,1418299997.0
2007-01-25 02:45:00,156.69,156.825,156.661,156.72,1444200003.0
2007-01-25 03:00:00,156.717,156.717,156.64,156.676,1470299986.0
2007-01-25 03:15:00,156.688,156.711,156.634,156.699,1579199990.0
2007-01-25 03:30:00,156.694,156.78,156.679,156.683,1142699996.0
2007-01-25 03:45:00,156.679,156.679,156.432,156.465,1273300001.0
2007-01-25 04:00:00,156.458,156.488,156.245,156.392,1210300003.0
2007-01-25 04:15:00,156.382,156.417,156.247,156.256,1372599986.0
2007-01-25 04:30:00,156.258,156.258,156.081,156.153,1252000008.0
2007-01-25 04:45:00,156.145,156.151,156.089,156.1,1270299992.0
2007-01-25 05:00:00,156.099,156.382,156.071,156.355,1152500001.0
2007-01-25 05:15:00,156.339,156.348,156.167,156.218,1379200002.0
2007-01-25 05:30:00,156.224,156.229,156.16,156.207,1240500001.0
2007-01-25 05:45:00,156.215,156.232,156.193,156.22,1439000004.0
2007-01-25 06:00:00,156.21,156.265,156.153,156.265,1689199999.0
2007-01-25 06:15:00,156.252,156.255,156.159,156.174,983199997.0
2007-01-25 06:30:00,156.167,156.171,156.119,156.128,1443599997.0
2007-01-25 06:45:00,156.129,156.158,156.047,156.047,1450899997.0
2007-01-25 07:00:00,156.04,156.051,155.772,156.047,1440999999.0
2007-01-25 07:15:00,156.038,156.266,156.038,156.072,1300899995.0
2007-01-25 07:30:00,156.07,156.132,156.014,156.098,1196899998.0
2007-01-25 07:45:00,156.083,156.104,155.966,155.973,1296299999.0
2007-01-25 08:00:00,155.979,155.979,155.902,155.95,1371900001.0
2007-01-25 08:15:00,155.944,155.966,155.857,155.93,1276300000.0
2007-01-25 08:30:00,155.925,156.036,155.888,156.033,1631900000.0
2007-01-25 08:45:00,156.031,156.21,156.018,156.21,1318199998.0
2007-01-25 09:00:00,156.198,156.284,156.097,156.155,1175099995.0
2007-01-25 09:15:00,156.147,156.267,156.121,156.24,1301199993.0
2007-01-25 09:30:00,156.246,156.345,156.24,156.335,1296699991.0
2007-01-25 09:45:00,156.368,156.593,156.363,156.517,1489200015.0
2007-01-25 10:00:00,156.51,156.753,156.498,156.742,1355899997.0
2007-01-25 10:15:00,156.742,156.816,156.642,156.747,1697299993.0
2007-01-25 10:30:00,156.74,156.74,156.593,156.64,1468699996.0
2007-01-25 10:45:00,156.642,156.768,156.63,156.738,1441899998.0
2007-01-25 11:00:00,156.676,156.697,156.382,156.467,1317599991.0
2007-01-25 11:15:00,156.45,156.578,156.273,156.367,1352299993.0
2007-01-25 11:30:00,156.363,156.4,156.165,156.21,1629399997.0
2007-01-25 11:45:00,156.2,156.422,156.107,156.422,1536299997.0
2007-01-25 12:00:00,156.42,156.467,156.212,156.22,1371400001.0
2007-01-25 12:15:00,156.217,156.275,156.165,156.254,1528400000.0
2007-01-25 12:30:00,156.265,156.363,156.219,156.363,1452900000.0
2007-01-25 12:45:00,156.391,156.625,156.384,156.618,1420499995.0
2007-01-25 13:00:00,156.63,156.731,156.599,156.73,1228699997.0
2007-01-25 13:15:00,156.748,156.755,156.458,156.458,1296499997.0
2007-01-25 13:30:00,156.449,156.449,156.342,156.362,1383799997.0
2007-01-25 13:45:00,156.362,156.942,156.356,156.877,1246699999.0
2007-01-25 14:00:00,156.874,156.885,156.722,156.735,1455700005.0
2007-01-25 14:15:00,156.732,156.827,156.721,156.82,1660599997.0
2007-01-25 14:30:00,156.817,156.944,156.817,156.932,1540999999.0
2007-01-25 14:45:00,156.938,156.969,156.796,156.815,1483399997.0
2007-01-25 15:00:00,156.822,156.969,156.806,156.873,1460000004.0
2007-01-25 15:15:00,156.846,156.888,156.816,156.847,1333200001.0
2007-01-25 15:30:00,156.843,156.906,156.813,156.872,1467099994.0
2007-01-25 15:45:00,156.871,156.878,156.759,156.763,1165400010.0
2007-01-25 16:00:00,156.764,156.775,156.716,156.75,1509100002.0
2007-01-25 16:15:00,156.757,156.97,156.642,156.92,1322499998.0
2007-01-25 16:30:00,156.937,156.968,156.891,156.94,1536400007.0
2007-01-25 16:45:00,156.953,157.092,156.924,157.0,1213000002.0
2007-01-25 17:00:00,157.007,157.071,156.964,157.038,1594700000.0
2007-01-25 17:15:00,157.04,157.047,156.966,156.991,1805499990.0
2007-01-25 17:30:00,156.978,156.978,156.865,156.91,1261099995.0
2007-01-25 17:45:00,156.91,156.959,156.892,156.918,1212100000.0
2007-01-25 18:00:00,156.915,157.02,156.908,156.966,18741800010.0
2007-01-25 18:15:00,156.967,156.974,156.878,156.908,15501499977.0
2007-01-25 18:30:00,156.91,156.934,156.83,156.887,11261700021.0
2007-01-25 18:45:00,156.885,157.003,156.825,157.003,9516199997.0
2007-01-25 19:00:00,156.999,157.033,156.942,156.956,7199699995.0
2007-01-25 19:15:00,156.955,156.995,156.927,156.957,9144799988.0
2007-01-25 19:30:00,156.957,156.999,156.94,156.978,8791699975.0
2007-01-25 19:45:00,156.975,157.013,156.935,156.988,6051099985.0
2007-01-25 20:00:00,156.998,157.039,156.924,157.0,6579699983.0
2007-01-25 20:15:00,157.001,157.003,156.89,156.921,8007199983.0
2007-01-25 20:30:00,156.916,156.939,156.845,156.868,10920400006.0
2007-01-25 20:45:00,156.881,156.91,156.837,156.879,10877599984.0
2007-01-25 21:00:00,156.883,156.883,156.613,156.657,8719100004.0
2007-01-25 21:15:00,156.674,156.699,156.619,156.653,8345200005.0
2007-01-25 21:30:00,156.65,156.746,156.545,156.545,3948599991.0
2007-01-25 21:45:00,156.566,156.566,156.496,156.566,2784799998.0
2007-01-25 22:00:00,156.571,156.651,156.558,156.63,2893399992.0
2007-01-25 22:15:00,156.63,156.644,156.585,156.627,2683599991.0
2007-01-25 22:30:00,156.629,156.674,156.615,156.639,3203599995.0
2007-01-25 22:45:00,156.643,156.727,156.633,156.707,2670499994.0
2007-01-25 23:00:00,156.724,156.751,156.698,156.71,1137899999.0
2007-01-25 23:15:00,156.708,156.717,156.667,156.694,1094599995.0
2007-01-25 23:30:00,156.705,156.751,156.677,156.728,1449899994.0
2007-01-25 23:45:00,156.727,156.808,156.716,156.785,1294299999.0
2007-01-26 00:00:00,156.76,156.846,156.755,156.8,1344799996.0
2007-01-26 00:15:00,156.796,156.827,156.776,156.82,1248399994.0
2007-01-26 00:30:00,156.82,156.853,156.8,156.82,1263399993.0
2007-01-26 00:45:00,156.817,156.836,156.738,156.738,1402999987.0
2007-01-26 01:00:00,156.738,156.764,156.715,156.76,1513299995.0
2007-01-26 01:15:00,156.781,157.028,156.758,156.973,1619699997.0
2007-01-26 01:30:00,156.98,157.402,156.865,157.307,1394900001.0
2007-01-26 01:45:00,157.302,157.365,157.274,157.295,1552999995.0
2007-01-26 02:00:00,157.289,157.308,157.186,157.2,1548600001.0
2007-01-26 02:15:00,157.216,157.29,157.216,157.265,1345200000.0
2007-01-26 02:30:00,157.265,157.273,157.169,157.2,1408400002.0
2007-01-26 02:45:00,157.197,157.252,157.155,157.218,1297399994.0
2007-01-26 03:00:00,157.213,157.244,157.179,157.243,1101399990.0
2007-01-26 03:15:00,157.252,157.296,157.177,157.207,1320300010.0
2007-01-26 03:30:00,157.2,157.213,156.96,156.964,1398299995.0
2007-01-26 03:45:00,156.958,156.985,156.781,156.803,1344399986.0
2007-01-26 04:00:00,156.801,156.857,156.752,156.857,1224999998.0
2007-01-26 04:15:00,156.858,156.879,156.765,156.786,1345100003.0
2007-01-26 04:30:00,156.803,156.855,156.801,156.849,1210400004.0
2007-01-26 04:45:00,156.849,156.875,156.834,156.86,1169299992.0
2007-01-26 05:00:00,156.87,156.998,156.858,156.998,1359800003.0
2007-01-26 05:15:00,156.997,157.028,156.968,157.017,1333799992.0
2007-01-26 05:30:00,157.014,157.083,157.004,157.083,860900000.0
2007-01-26 05:45:00,157.078,157.096,157.011,157.049,1105400001.0
2007-01-26 06:00:00,157.049,157.057,156.977,156.989,1471399990.0
2007-01-26 06:15:00,156.99,157.009,156.949,156.954,912200003.0
2007-01-26 06:30:00,156.952,156.983,156.82,156.834,1243299996.0
2007-01-26 06:45:00,156.808,156.931,156.788,156.924,1319799993.0
2007-01-26 07:00:00,156.925,156.938,156.839,156.87,1564800001.0
2007-01-26 07:15:00,156.859,156.885,156.836,156.876,1328300009.0
2007-01-26 07:30:00,156.88,156.887,156.841,156.852,1497999996.0
2007-01-26 07:45:00,156.845,156.876,156.839,156.86,1321300007.0
2007-01-26 08:00:00,156.852,156.975,156.837,156.966,953499998.0
2007-01-26 08:15:00,156.948,156.965,156.871,156.884,1445699994.0
2007-01-26 08:30:00,156.894,156.93,156.842,156.9,1637300001.0
2007-01-26 08:45:00,156.901,157.031,156.878,156.99,1218799996.0
2007-01-26 09:00:00,156.978,156.978,156.916,156.941,1389499989.0
2007-01-26 09:15:00,156.937,157.223,156.929,157.143,1233999999.0
2007-01-26 09:30:00,157.146,157.196,157.077,157.134,1086600000.0
2007-01-26 09:45:00,157.148,157.178,157.12,157.152,1688099994.0
2007-01-26 10:00:00,157.152,157.153,156.848,156.912,1662200003.0
2007-01-26 10:15:00,156.901,156.946,156.872,156.946,1456899992.0
2007-01-26 10:30:00,156.949,156.956,156.833,156.879,1439900001.0
2007-01-26 10:45:00,156.906,157.05,156.906,156.922,1792300009.0
2007-01-26 11:00:00,156.944,157.025,156.935,157.025,1321500000.0
2007-01-26 11:15:00,157.013,157.022,156.946,156.984,1609999994.0
2007-01-26 11:30:00,156.992,157.004,156.912,156.957,1379599995.0
2007-01-26 11:45:00,156.958,156.975,156.856,156.896,1379700002.0
2007-01-26 12:00:00,156.897,156.914,156.776,156.807,1397099994.0
2007-01-26 12:15:00,156.817,156.855,156.776,156.806,1371399995.0
2007-01-26 12:30:00,156.805,156.821,156.754,156.82,1325899997.0
2007-01-26 12:45:00,156.828,156.83,156.66,156.741,1319499996.0
2007-01-26 13:00:00,156.745,156.769,156.705,156.718,1274399995.0
2007-01-26 13:15:00,156.716,156.779,156.704,156.748,1377099988.0
2007-01-26 13:30:00,156.755,156.79,156.675,156.716,1441699998.0
2007-01-26 13:45:00,156.708,156.868,156.682,156.824,1645099999.0
2007-01-26 14:00:00,156.835,156.887,156.736,156.887,1515799995.0
2007-01-26 14:15:00,156.902,156.911,156.833,156.84,1348399989.0
2007-01-26 14:30:00,156.828,156.828,156.702,156.74,1549100000.0
2007-01-26 14:45:00,156.734,156.817,156.73,156.803,1411099994.0
2007-01-26 15:00:00,156.811,156.815,156.705,156.713,1122800002.0
2007-01-26 15:15:00,156.695,156.78,156.602,156.763,1522600003.0
2007-01-26 15:30:00,156.723,156.816,156.664,156.75,1560799999.0
2007-01-26 15:45:00,156.748,156.84,156.695,156.835,1181300001.0
2007-01-26 16:00:00,156.857,156.901,156.804,156.817,1454399996.0
2007-01-26 16:15:00,156.816,156.816,156.67,156.679,1205499996.0
2007-01-26 16:30:00,156.687,156.698,156.616,156.617,1354600004.0
2007-01-26 16:45:00,156.627,156.638,156.559,156.616,1588699993.0
2007-01-26 17:00:00,156.585,156.693,156.518,156.602,1370399993.0
2007-01-26 17:15:00,156.59,156.705,156.575,156.583,1495000000.0
2007-01-26 17:30:00,156.59,156.725,156.59,156.628,1644299996.0
2007-01-26 17:45:00,156.632,156.858,156.625,156.8,1310099998.0
2007-01-26 18:00:00,156.786,156.93,156.749,156.81,19042799975.0
2007-01-26 18:15:00,156.817,156.932,156.782,156.912,15507299976.0
2007-01-26 18:30:00,156.901,156.906,156.803,156.848,11820199979.0
2007-01-26 18:45:00,156.84,156.903,156.814,156.853,9812299985.0
2007-01-26 19:00:00,156.856,156.982,156.85,156.979,7473899995.0
2007-01-26 19:15:00,156.973,157.077,156.967,157.007,8865399975.0
2007-01-26 19:30:00,157.01,157.021,156.945,156.953,8298599987.0
2007-01-26 19:45:00,156.967,156.976,156.88,156.881,6221599993.0
2007-01-26 20:00:00,156.882,156.922,156.864,156.918,6814799987.0
2007-01-26 20:15:00,156.928,156.958,156.89,156.92,7568699994.0
2007-01-26 20:30:00,156.913,156.93,156.876,156.898,10842499998.0
2007-01-26 20:45:00,156.902,156.907,156.852,156.886,10937799983.0
2007-01-26 21:00:00,156.89,156.926,156.862,156.883,8588500012.0
2007-01-26 21:15:00,156.882,156.946,156.871,156.924,8114299991.0
2007-01-26 21:30:00,156.925,156.985,156.925,156.958,4204900004.0
2007-01-26 21:45:00,156.958,156.975,156.923,156.945,2466599998.0
2007-01-26 22:00:00,156.939,156.973,156.915,156.965,2773799987.0
2007-01-26 22:15:00,156.97,156.979,156.947,156.96,2574899989.0
2007-01-26 22:30:00,156.96,156.98,156.946,156.962,3524799996.0
2007-01-26 22:45:00,156.966,157.029,156.962,156.995,2683199995.0
2007-01-26 23:00:00,157.012,157.015,156.957,156.981,1226299990.0
2007-01-26 23:15:00,156.981,157.015,156.968,157.015,1286299999.0
2007-01-26 23:30:00,157.011,157.011,156.94,156.96,1184100001.0
2007-01-26 23:45:00,156.96,156.988,156.926,156.964,1402099993.0
2007-01-29 00:00:00,156.893,156.94,156.868,156.903,1594599999.0
2007-01-29 00:15:00,156.951,156.951,156.889,156.928,1549599992.0
2007-01-29 00:30:00,156.946,157.018,156.93,156.999,1467900000.0
2007-01-29 00:45:00,157.002,157.013,156.955,156.961,1683699994.0
2007-01-29 01:00:00,156.957,156.971,156.914,156.917,1310399999.0
2007-01-29 01:15:00,156.933,156.974,156.919,156.936,1489000002.0
2007-01-29 01:30:00,156.94,156.995,156.913,156.99,1428199995.0
2007-01-29 01:45:00,156.992,157.026,156.95,156.99,1520199996.0
2007-01-29 02:00:00,156.983,157.013,156.956,156.956,1700999995.0
2007-01-29 02:15:00,156.963,157.012,156.945,156.961,1424399995.0
2007-01-29 02:30:00,156.96,157.006,156.923,156.987,1583500000.0
2007-01-29 02:45:00,156.999,157.038,156.974,157.008,1565500006.0
2007-01-29 03:00:00,157.019,157.12,157.011,157.08,1004399992.0
2007-01-29 03:15:00,157.079,157.088,157.048,157.08,1348600002.0
2007-01-29 03:30:00,157.077,157.205,157.076,157.14,1233999992.0
2007-01-29 03:45:00,157.142,157.164,157.106,157.155,1419099996.0
2007-01-29 04:00:00,157.147,157.153,157.085,157.127,1180700000.0
2007-01-29 04:15:00,157.123,157.125,157.092,157.101,1432600000.0
2007-01-29 04:30:00,157.102,157.102,157.045,157.083,1151200009.0
2007-01-29 04:45:00,157.068,157.11,157.055,157.079,1099900005.0
2007-01-29 05:00:00,157.085,157.101,157.038,157.066,1485599991.0
2007-01-29 05:15:00,157.079,157.094,157.021,157.037,1008699996.0
2007-01-29 05:30:00,157.03,157.088,157.023,157.088,1240800000.0
2007-01-29 05:45:00,157.09,157.154,157.067,157.142,1287199995.0
2007-01-29 06:00:00,157.142,157.186,157.114,157.169,1051099995.0
2007-01-29 06:15:00,157.172,157.185,157.151,157.171,1311399997.0
2007-01-29 06:30:00,157.175,157.175,157.145,157.148,1122999996.0
2007-01-29 06:45:00,157.168,157.175,157.149,157.16,1303399990.0
2007-01-29 07:00:00,157.165,157.169,157.112,157.132,1652300002.0
2007-01-29 07:15:00,157.122,157.135,157.075,157.099,1239999997.0
2007-01-29 07:30:00,157.09,157.116,157.042,157.116,1301199996.0
2007-01-29 07:45:00,157.11,157.152,157.091,157.152,1316399992.0
2007-01-29 08:00:00,157.151,157.238,157.147,157.223,1383699994.0
2007-01-29 08:15:00,157.213,157.227,157.142,157.192,1430399992.0
2007-01-29 08:30:00,157.189,157.285,157.157,157.285,1344000001.0
2007-01-29 08:45:00,157.303,157.376,157.26,157.373,1342699993.0
2007-01-29 09:00:00,157.391,157.643,157.391,157.538,1632099995.0
2007-01-29 09:15:00,157.544,157.557,157.363,157.399,1598500001.0
2007-01-29 09:30:00,157.405,157.45,157.327,157.442,1132999997.0
2007-01-29 09:45:00,157.458,157.513,157.442,157.486,1349699994.0
2007-01-29 10:00:00,157.482,157.483,157.321,157.328,1564799998.0
2007-01-29 10:15:00,157.328,157.404,157.278,157.397,1677099994.0
2007-01-29 10:30:00,157.383,157.406,157.296,157.392,1513800001.0
2007-01-29 10:45:00,157.383,157.441,157.367,157.397,1374499998.0
2007-01-29 11:00:00,157.393,157.452,157.385,157.4,1381199993.0
2007-01-29 11:15:00,157.385,157.409,157.304,157.306,1436699993.0
2007-01-29 11:30:00,157.314,157.429,157.289,157.427,1561799994.0
2007-01-29 11:45:00,157.429,157.468,157.38,157.411,1571599997.0
2007-01-29 12:00:00,157.41,157.543,157.406,157.525,1688199998.0
2007-01-29 12:15:00,157.523,157.559,157.509,157.512,1550800008.0
2007-01-29 12:30:00,157.508,157.531,157.462,157.482,1196799999.0
2007-01-29 12:45:00,157.492,157.507,157.452,157.478,1183099992.0
2007-01-29 13:00:00,157.467,157.505,157.432,157.44,1357999989.0
2007-01-29 13:15:00,157.438,157.532,157.433,157.523,1044300001.0
2007-01-29 13:30:00,157.528,157.615,157.471,157.558,1138799997.0
2007-01-29 13:45:00,157.547,157.547,157.445,157.482,976900000.0
2007-01-29 14:00:00,157.488,157.553,157.475,157.548,1419199992.0
2007-01-29 14:15:00,157.546,157.645,157.521,157.632,1122099997.0
2007-01-29 14:30:00,157.613,157.67,157.598,157.67,1423599999.0
2007-01-29 14:45:00,157.672,157.694,157.607,157.642,1288199990.0
2007-01-29 15:00:00,157.64,157.674,157.601,157.674,1248800001.0
2007-01-29 15:15:00,157.658,157.681,157.524,157.553,1569400000.0
2007-01-29 15:30:00,157.555,157.567,157.5,157.52,1664599996.0
2007-01-29 15:45:00,157.527,157.631,157.527,157.61,1221299990.0
2007-01-29 16:00:00,157.596,157.634,157.552,157.614,1537799986.0
2007-01-29 16:15:00,157.617,157.633,157.559,157.59,1436100005.0
2007-01-29 16:30:00,157.59,157.602,157.386,157.48,1443099997.0
2007-01-29 16:45:00,157.478,157.624,157.458,157.589,1310999998.0
2007-01-29 17:00:00,157.593,157.624,157.547,157.579,1485300008.0
2007-01-29 17:15:00,157.576,157.63,157.574,157.627,1331799998.0
2007-01-29 17:30:00,157.625,157.63,157.56,157.593,1583900000.0
2007-01-29 17:45:00,157.597,157.667,157.587,157.666,1265899996.0
2007-01-29 18:00:00,157.671,157.9,157.671,157.686,18859199963.0
2007-01-29 18:15:00,157.683,157.698,157.652,157.668,15881699971.0
2007-01-29 18:30:00,157.657,157.673,157.631,157.65,11363400014.0
2007-01-29 18:45:00,157.648,157.702,157.624,157.695,10278599989.0
2007-01-29 19:00:00,157.7,157.883,157.7,157.865,7262699984.0
2007-01-29 19:15:00,157.852,157.852,157.805,157.827,8896399995.0
2007-01-29 19:30:00,157.833,157.855,157.807,157.829,8858499984.0
2007-01-29 19:45:00,157.819,157.847,157.802,157.827,6353099982.0
2007-01-29 20:00:00,157.834,157.879,157.818,157.869,6985599975.0
2007-01-29 20:15:00,157.877,157.911,157.837,157.893,7624699995.0
2007-01-29 20:30:00,157.893,157.962,157.877,157.929,11048299964.0
2007-01-29 20:45:00,157.931,157.952,157.908,157.946,11031899999.0
2007-01-29 21:00:00,157.955,157.986,157.942,157.973,8328199998.0
2007-01-29 21:15:00,157.968,157.969,157.871,157.962,8475899977.0
2007-01-29 21:30:00,157.952,157.969,157.93,157.932,4160400002.0
2007-01-29 21:45:00,157.934,157.983,157.934,157.976,2172499998.0
2007-01-29 22:00:00,157.977,157.986,157.914,157.948,2486699996.0
2007-01-29 22:15:00,157.947,157.955,157.795,157.81,2818299997.0
2007-01-29 22:30:00,157.792,157.795,157.679,157.687,3400799995.0
2007-01-29 22:45:00,157.69,157.808,157.69,157.738,2355500001.0
2007-01-29 23:00:00,157.752,157.783,157.738,157.742,1339899999.0
2007-01-29 23:15:00,157.752,157.758,157.679,157.725,1353700008.0
2007-01-29 23:30:00,157.728,157.745,157.707,157.725,1175399998.0
2007-01-29 23:45:00,157.721,157.765,157.719,157.734,1550799997.0
2007-01-30 00:00:00,157.719,157.757,157.712,157.757,1330299995.0
2007-01-30 00:15:00,157.767,157.796,157.741,157.779,1246200004.0
2007-01-30 00:30:00,157.772,157.825,157.731,157.806,1361700002.0
2007-01-30 00:45:00,157.805,157.805,157.73,157.758,1502899994.0
2007-01-30 01:00:00,157.757,157.784,157.726,157.738,1211500004.0
2007-01-30 01:15:00,157.748,157.811,157.73,157.801,1306599998.0
2007-01-30 01:30:00,157.798,157.815,157.762,157.77,1551599995.0
2007-01-30 01:45:00,157.77,157.812,157.673,157.78,1790699990.0
2007-01-30 02:00:00,157.765,157.772,157.653,157.668,1532899994.0
2007-01-30 02:15:00,157.68,157.734,157.672,157.689,1559600006.0
2007-01-30 02:30:00,157.694,157.699,157.41,157.41,1383600006.0
2007-01-30 02:45:00,157.412,157.512,157.398,157.505,1181399993.0
2007-01-30 03:00:00,157.514,157.591,157.505,157.533,1363099994.0
2007-01-30 03:15:00,157.534,157.548,157.502,157.538,1510399999.0
2007-01-30 03:30:00,157.533,157.611,157.514,157.603,1310499995.0
2007-01-30 03:45:00,157.608,157.688,157.596,157.688,1263600014.0
2007-01-30 04:00:00,157.686,157.702,157.637,157.649,1271599992.0
2007-01-30 04:15:00,157.634,157.695,157.626,157.679,1369199991.0
2007-01-30 04:30:00,157.679,157.696,157.633,157.684,1379599998.0
2007-01-30 04:45:00,157.678,157.711,157.653,157.7,1156599992.0
2007-01-30 05:00:00,157.705,157.738,157.701,157.72,1219499998.0
2007-01-30 05:15:00,157.724,157.777,157.708,157.772,1226300010.0
2007-01-30 05:30:00,157.783,157.888,157.783,157.862,1291199993.0
2007-01-30 05:45:00,157.872,157.89,157.854,157.88,1218200000.0
2007-01-30 06:00:00,157.871,157.952,157.865,157.94,1467200004.0
2007-01-30 06:15:00,157.942,157.971,157.904,157.93,1257600000.0
2007-01-30 06:30:00,157.923,157.923,157.84,157.868,1134499995.0
2007-01-30 06:45:00,157.874,157.942,157.862,157.911,1614899998.0
2007-01-30 07:00:00,157.912,157.912,157.805,157.865,1561399994.0
2007-01-30 07:15:00,157.853,157.88,157.843,157.862,1025100002.0
2007-01-30 07:30:00,157.857,157.91,157.857,157.907,1318399998.0
2007-01-30 07:45:00,157.905,157.933,157.863,157.931,1309599995.0
2007-01-30 08:00:00,157.925,157.937,157.875,157.888,1511399998.0
2007-01-30 08:15:00,157.88,157.908,157.823,157.9,1331500003.0
2007-01-30 08:30:00,157.895,157.898,157.74,157.798,1527599994.0
2007-01-30 08:45:00,157.795,157.86,157.745,157.788,1233500000.0
2007-01-30 09:00:00,157.807,157.835,157.707,157.813,1310800006.0
2007-01-30 09:15:00,157.809,157.978,157.805,157.885,1499699993.0
2007-01-30 09:30:00,157.882,158.109,157.822,158.046,1394100000.0
2007-01-30 09:45:00,158.044,158.123,157.956,158.007,1449199991.0
2007-01-30 10:00:00,158.005,158.044,157.903,157.925,1502899998.0
2007-01-30 10:15:00,157.923,158.064,157.908,158.03,1540899999.0
2007-01-30 10:30:00,158.035,158.042,157.937,157.996,1238599997.0
2007-01-30 10:45:00,157.994,158.047,157.968,157.999,1647200000.0
2007-01-30 11:00:00,157.997,158.011,157.919,157.932,1414199993.0
2007-01-30 11:15:00,157.907,157.959,157.893,157.906,1495500002.0
2007-01-30 11:30:00,157.91,157.936,157.761,157.776,1566999994.0
2007-01-30 11:45:00,157.784,157.827,157.773,157.822,1611999996.0
2007-01-30 12:00:00,157.82,157.864,157.804,157.815,1298000003.0
2007-01-30 12:15:00,157.809,157.94,157.804,157.908,1260299990.0
2007-01-30 12:30:00,157.9,157.975,157.871,157.9,1127499996.0
2007-01-30 12:45:00,157.895,157.927,157.861,157.919,1462699996.0
2007-01-30 13:00:00,157.924,157.924,157.83,157.854,1367699995.0
2007-01-30 13:15:00,157.848,157.865,157.764,157.858,1372099993.0
2007-01-30 13:30:00,157.858,157.908,157.84,157.853,1069699996.0
2007-01-30 13:45:00,157.857,157.904,157.834,157.895,1204399997.0
2007-01-30 14:00:00,157.898,157.931,157.881,157.884,1404099992.0
2007-01-30 14:15:00,157.879,157.948,157.871,157.938,1462400005.0
2007-01-30 14:30:00,157.933,157.976,157.918,157.959,1513400001.0
2007-01-30 14:45:00,157.958,158.044,157.953,158.017,1402600007.0
2007-01-30 15:00:00,158.027,158.032,157.968,157.973,1514199993.0
2007-01-30 15:15:00,157.953,158.021,157.933,157.944,1654699994.0
2007-01-30 15:30:00,157.938,158.021,157.923,157.925,1483199994.0
2007-01-30 15:45:00,157.928,158.026,157.907,158.016,1170199989.0
2007-01-30 16:00:00,158.024,158.036,157.975,157.981,1167399998.0
2007-01-30 16:15:00,157.978,157.978,157.9,157.906,1097400001.0
2007-01-30 16:30:00,157.905,157.927,157.867,157.908,1242299989.0
2007-01-30 16:45:00,157.91,157.91,157.665,157.665,1274900001.0
2007-01-30 17:00:00,157.668,157.748,157.639,157.691,1388099996.0
2007-01-30 17:15:00,157.683,157.683,157.504,157.512,1300399991.0
2007-01-30 17:30:00,157.513,157.563,157.449,157.563,1427800003.0
2007-01-30 17:45:00,157.568,157.571,157.46,157.46,1136700001.0
2007-01-30 18:00:00,157.443,157.62,157.417,157.592,18904599975.0
2007-01-30 18:15:00,157.596,157.696,157.537,157.675,15760599969.0
2007-01-30 18:30:00,157.668,157.712,157.631,157.64,11152699991.0
2007-01-30 18:45:00,157.627,157.645,157.573,157.627,9286699999.0
2007-01-30 19:00:00,157.625,157.639,157.565,157.638,7140500015.0
2007-01-30 19:15:00,157.638,157.64,157.574,157.597,8964399991.0
2007-01-30 19:30:00,157.602,157.636,157.602,157.622,8811199969.0
2007-01-30 19:45:00,157.62,157.635,157.579,157.604,5990599988.0
2007-01-30 20:00:00,157.614,157.65,157.572,157.62,7020700006.0
2007-01-30 20:15:00,157.622,157.645,157.598,157.645,7302399997.0
2007-01-30 20:30:00,157.644,157.715,157.635,157.677,10403399972.0
2007-01-30 20:45:00,157.681,157.704,157.658,157.69,10874300005.0
2007-01-30 21:00:00,157.69,157.696,157.659,157.68,8719099951.0
2007-01-30 21:15:00,157.678,157.685,157.591,157.605,8590599989.0
2007-01-30 21:30:00,157.602,157.643,157.6,157.609,4049999978.0
2007-01-30 21:45:00,157.612,157.663,157.606,157.642,2465400002.0
2007-01-30 22:00:00,157.634,157.646,157.59,157.603,2952100004.0
2007-01-30 22:15:00,157.605,157.627,157.595,157.607,2712199997.0
2007-01-30 22:30:00,157.611,157.669,157.592,157.653,3329099993.0
2007-01-30 22:45:00,157.652,157.688,157.625,157.647,2659099993.0
2007-01-30 23:00:00,157.673,157.677,157.645,157.662,1276400009.0
2007-01-30 23:15:00,157.662,157.69,157.659,157.675,1149899998.0
2007-01-30 23:30:00,157.677,157.711,157.663,157.699,1223299998.0
2007-01-30 23:45:00,157.702,157.72,157.686,157.72,1367699990.0
2007-01-31 00:00:00,157.708,157.77,157.689,157.75,1149399997.0
2007-01-31 00:15:00,157.751,157.786,157.72,157.786,1408299993.0
2007-01-31 00:30:00,157.787,157.814,157.75,157.78,1256500011.0
2007-01-31 00:45:00,157.781,157.835,157.768,157.772,1192300004.0
2007-01-31 01:00:00,157.772,157.8,157.76,157.789,1428899998.0
2007-01-31 01:15:00,157.81,157.865,157.781,157.852,1432899989.0
2007-01-31 01:30:00,157.848,157.848,157.713,157.73,1550299999.0
2007-01-31 01:45:00,157.736,157.751,157.693,157.75,1197299999.0
2007-01-31 02:00:00,157.748,157.764,157.616,157.643,1392899995.0
2007-01-31 02:15:00,157.647,157.662,157.61,157.645,1184300003.0
2007-01-31 02:30:00,157.646,157.671,157.614,157.65,1030299995.0
2007-01-31 02:45:00,157.662,157.678,157.637,157.651,1526200008.0
2007-01-31 03:00:00,157.663,157.689,157.606,157.606,1251499995.0
2007-01-31 03:15:00,157.596,157.596,157.474,157.508,1151100003.0
2007-01-31 03:30:00,157.512,157.568,157.506,157.533,1318799997.0
2007-01-31 03:45:00,157.533,157.65,157.533,157.635,1138400004.0
2007-01-31 04:00:00,157.618,157.656,157.553,157.633,1181899999.0
2007-01-31 04:15:00,157.618,157.66,157.58,157.582,1616199999.0
2007-01-31 04:30:00,157.582,157.591,157.566,157.586,997899993.0
2007-01-31 04:45:00,157.582,157.599,157.572,157.576,1120299996.0
2007-01-31 05:00:00,157.566,157.566,157.48,157.505,1108499998.0
2007-01-31 05:15:00,157.508,157.536,157.491,157.525,1068900000.0
2007-01-31 05:30:00,157.514,157.565,157.491,157.547,850099997.0
2007-01-31 05:45:00,157.518,157.557,157.507,157.54,1160599995.0
2007-01-31 06:00:00,157.535,157.565,157.507,157.528,1201899998.0
2007-01-31 06:15:00,157.532,157.569,157.506,157.558,1352000006.0
2007-01-31 06:30:00,157.555,157.564,157.503,157.518,1070900000.0
2007-01-31 06:45:00,157.53,157.541,157.518,157.529,1172899995.0
2007-01-31 07:00:00,157.531,157.531,157.482,157.513,1424199996.0
2007-01-31 07:15:00,157.505,157.552,157.492,157.534,1293799997.0
2007-01-31 07:30:00,157.524,157.547,157.488,157.51,1246599997.0
2007-01-31 07:45:00,157.508,157.527,157.412,157.412,1318599998.0
2007-01-31 08:00:00,157.391,157.391,157.183,157.252,1467199996.0
2007-01-31 08:15:00,157.258,157.281,157.164,157.24,1289200001.0
2007-01-31 08:30:00,157.234,157.326,157.214,157.325,1540200001.0
2007-01-31 08:45:00,157.332,157.361,157.248,157.273,1474699996.0
2007-01-31 09:00:00,157.275,157.283,157.203,157.232,1535200006.0
2007-01-31 09:15:00,157.232,157.266,157.087,157.087,1330300010.0
2007-01-31 09:30:00,157.062,157.146,156.983,157.111,1376500003.0
2007-01-31 09:45:00,157.111,157.173,157.063,157.149,1220899997.0
2007-01-31 10:00:00,157.128,157.136,157.041,157.043,1323099998.0
2007-01-31 10:15:00,157.039,157.073,157.021,157.049,1646599997.0
2007-01-31 10:30:00,157.048,157.048,156.786,156.819,1617599998.0
2007-01-31 10:45:00,156.822,157.102,156.822,157.045,1337400002.0
2007-01-31 11:00:00,157.04,157.04,156.957,156.975,1360000002.0
2007-01-31 11:15:00,156.975,157.02,156.923,156.983,1542299995.0
2007-01-31 11:30:00,156.986,157.043,156.955,157.024,1613299995.0
2007-01-31 11:45:00,157.018,157.126,157.013,157.101,1445999994.0
2007-01-31 12:00:00,157.09,157.108,157.047,157.065,1827300002.0
2007-01-31 12:15:00,157.054,157.14,157.038,157.14,1332699999.0
2007-01-31 12:30:00,157.152,157.185,157.11,157.144,1199300001.0
2007-01-31 12:45:00,157.154,157.246,157.141,157.177,1511300000.0
2007-01-31 13:00:00,157.17,157.218,157.166,157.178,1097300000.0
2007-01-31 13:15:00,157.177,157.234,157.164,157.168,1363899999.0
2007-01-31 13:30:00,157.174,157.209,157.161,157.168,1227100008.0
2007-01-31 13:45:00,157.169,157.226,157.148,157.19,1068299999.0
2007-01-31 14:00:00,157.188,157.33,157.177,157.318,1689800002.0
2007-01-31 14:15:00,157.305,157.418,157.297,157.361,1224399998.0
2007-01-31 14:30:00,157.35,157.377,157.327,157.373,1488399991.0
2007-01-31 14:45:00,157.369,157.369,157.297,157.32,1537500002.0
2007-01-31 15:00:00,157.331,157.331,157.259,157.261,1447300005.0
2007-01-31 15:15:00,157.237,157.371,157.231,157.359,1315500005.0
2007-01-31 15:30:00,157.352,157.399,157.278,157.345,1506300000.0
2007-01-31 15:45:00,157.361,157.408,157.312,157.39,1534399996.0
2007-01-31 16:00:00,157.392,157.561,157.357,157.535,1222499994.0
2007-01-31 16:15:00,157.524,157.563,157.491,157.505,1470600003.0
2007-01-31 16:30:00,157.517,157.703,157.512,157.641,1474099996.0
2007-01-31 16:45:00,157.644,157.666,157.507,157.507,1215000001.0
2007-01-31 17:00:00,157.52,157.581,157.396,157.578,1721300002.0
2007-01-31 17:15:00,157.586,157.763,157.58,157.745,1445099992.0
2007-01-31 17:30:00,157.733,157.806,157.647,157.806,1176699990.0
2007-01-31 17:45:00,157.81,157.84,157.183,157.183,1191199995.0
2007-01-31 18:00:00,157.146,157.387,156.881,157.315,19236699953.0
2007-01-31 18:15:00,157.314,157.316,157.14,157.175,15546199995.0
2007-01-31 18:30:00,157.178,157.327,157.17,157.327,11554699970.0
2007-01-31 18:45:00,157.328,157.438,157.233,157.288,9550199979.0
2007-01-31 19:00:00,157.286,157.339,157.244,157.327,7643599982.0
2007-01-31 19:15:00,157.325,157.333,157.209,157.209,8708599980.0
2007-01-31 19:30:00,157.208,157.322,157.208,157.258,8312699971.0
2007-01-31 19:45:00,157.259,157.286,157.244,157.26,5430599977.0
2007-01-31 20:00:00,157.267,157.281,157.22,157.223,6827499992.0
2007-01-31 20:15:00,157.225,157.278,157.166,157.181,7921899992.0
2007-01-31 20:30:00,157.18,157.243,157.163,157.213,11528399989.0
2007-01-31 20:45:00,157.22,157.28,157.214,157.248,10952999981.0
2007-01-31 21:00:00,157.25,157.25,157.111,157.178,8812799985.0
2007-01-31 21:15:00,157.189,157.426,157.189,157.337,8405799996.0
2007-01-31 21:30:00,157.332,157.348,157.248,157.266,3870900005.0
2007-01-31 21:45:00,157.273,157.366,157.273,157.292,2684600009.0
2007-01-31 22:00:00,157.285,157.317,157.22,157.241,2715400005.0
2007-01-31 22:15:00,157.239,157.312,157.226,157.277,2632999993.0
2007-01-31 22:30:00,157.283,157.336,157.274,157.322,2968699994.0
2007-01-31 22:45:00,157.325,157.35,157.241,157.255,2556699989.0
2007-01-31 23:00:00,157.265,157.274,157.23,157.265,1136600005.0
2007-01-31 23:15:00,157.266,157.31,157.252,157.282,1150199992.0
2007-01-31 23:30:00,157.283,157.289,157.243,157.258,1319699991.0
2007-01-31 23:45:00,157.253,157.276,157.217,157.265,1479899993.0
2007-02-01 00:00:00,157.227,157.405,157.227,157.343,1307800000.0
2007-02-01 00:15:00,157.352,157.367,157.301,157.324,1234499999.0
2007-02-01 00:30:00,157.335,157.395,157.313,157.371,1333199998.0
2007-02-01 00:45:00,157.37,157.403,157.36,157.391,1323500003.0
2007-02-01 01:00:00,157.393,157.467,157.392,157.408,1217399999.0
2007-02-01 01:15:00,157.401,157.433,157.335,157.347,1156000005.0
2007-02-01 01:30:00,157.349,157.395,157.258,157.26,1474099992.0
2007-02-01 01:45:00,157.255,157.261,157.196,157.239,1260300009.0
2007-02-01 02:00:00,157.242,157.252,157.168,157.204,1262699998.0
2007-02-01 02:15:00,157.213,157.383,157.213,157.36,1115699995.0
2007-02-01 02:30:00,157.351,157.424,157.34,157.405,1574099989.0
2007-02-01 02:45:00,157.422,157.446,157.365,157.395,1349500002.0
2007-02-01 03:00:00,157.405,157.424,157.362,157.377,1499599994.0
2007-02-01 03:15:00,157.373,157.417,157.347,157.368,1649900002.0
2007-02-01 03:30:00,157.361,157.38,157.256,157.262,1146199993.0
2007-02-01 03:45:00,157.275,157.357,157.272,157.355,1112900003.0
2007-02-01 04:00:00,157.355,157.355,157.235,157.243,1209699991.0
2007-02-01 04:15:00,157.237,157.258,157.192,157.199,1278499991.0
2007-02-01 04:30:00,157.202,157.202,157.109,157.141,1188400007.0
2007-02-01 04:45:00,157.14,157.145,157.055,157.105,1242700004.0
2007-02-01 05:00:00,157.107,157.155,157.018,157.155,1132799999.0
2007-02-01 05:15:00,157.163,157.205,157.138,157.18,1261199993.0
2007-02-01 05:30:00,157.174,157.222,157.16,157.211,1156500001.0
2007-02-01 05:45:00,157.215,157.351,157.211,157.314,1354099999.0
2007-02-01 06:00:00,157.303,157.384,157.293,157.366,1084300000.0
2007-02-01 06:15:00,157.37,157.382,157.331,157.334,1394199992.0
2007-02-01 06:30:00,157.332,157.355,157.301,157.33,1200499995.0
2007-02-01 06:45:00,157.343,157.348,157.29,157.325,1538900005.0
2007-02-01 07:00:00,157.337,157.367,157.318,157.348,1621599995.0
2007-02-01 07:15:00,157.34,157.354,157.323,157.33,1077400000.0
2007-02-01 07:30:00,157.325,157.338,157.289,157.338,1159499995.0
2007-02-01 07:45:00,157.339,157.35,157.187,157.21,997999999.0
2007-02-01 08:00:00,157.195,157.197,157.119,157.122,1318100002.0
2007-02-01 08:15:00,157.106,157.116,156.945,157.023,1633999992.0
2007-02-01 08:30:00,157.017,157.142,157.017,157.142,1448899999.0
2007-02-01 08:45:00,157.143,157.154,157.067,157.14,1567299994.0
2007-02-01 09:00:00,157.135,157.229,157.009,157.179,1300699995.0
2007-02-01 09:15:00,157.172,157.202,157.111,157.133,1288399994.0
2007-02-01 09:30:00,157.148,157.256,157.143,157.151,1383499990.0
2007-02-01 09:45:00,157.146,157.156,157.064,157.126,1518599996.0
2007-02-01 10:00:00,157.125,157.125,157.019,157.022,1460000002.0
2007-02-01 10:15:00,157.022,157.15,157.006,157.15,1715599998.0
2007-02-01 10:30:00,157.153,157.177,157.134,157.148,1303600003.0
2007-02-01 10:45:00,157.162,157.172,157.096,157.123,1287999994.0
2007-02-01 11:00:00,157.138,157.138,156.873,156.885,1471799999.0
2007-02-01 11:15:00,156.885,157.015,156.868,156.91,1473600006.0
2007-02-01 11:30:00,156.915,156.931,156.799,156.813,1381799990.0
2007-02-01 11:45:00,156.813,156.893,156.799,156.824,1505099998.0
2007-02-01 12:00:00,156.819,156.865,156.787,156.854,1742299988.0
2007-02-01 12:15:00,156.851,156.872,156.784,156.795,1054799998.0
2007-02-01 12:30:00,156.795,156.81,156.646,156.691,1329899997.0
2007-02-01 12:45:00,156.715,156.758,156.644,156.707,1404299999.0
2007-02-01 13:00:00,156.717,156.77,156.673,156.695,1279900001.0
2007-02-01 13:15:00,156.697,156.757,156.694,156.747,1503199995.0
2007-02-01 13:30:00,156.753,156.829,156.73,156.794,1377500005.0
2007-02-01 13:45:00,156.812,156.853,156.787,156.846,1365099993.0
2007-02-01 14:00:00,156.852,156.881,156.782,156.871,1495900005.0
2007-02-01 14:15:00,156.865,156.875,156.781,156.79,1321199992.0
2007-02-01 14:30:00,156.767,156.837,156.719,156.802,1711199989.0
2007-02-01 14:45:00,156.806,156.813,156.723,156.741,1232599993.0
2007-02-01 15:00:00,156.757,156.87,156.749,156.853,1403000004.0
2007-02-01 15:15:00,156.837,157.006,156.832,156.873,1554500004.0
2007-02-01 15:30:00,156.88,156.909,156.686,156.688,1188200004.0
2007-02-01 15:45:00,156.684,156.71,156.573,156.603,1318100009.0
2007-02-01 16:00:00,156.625,156.738,156.57,156.624,1386200009.0
2007-02-01 16:15:00,156.627,156.701,156.626,156.674,1198500000.0
2007-02-01 16:30:00,156.683,156.695,156.591,156.648,1360100001.0
2007-02-01 16:45:00,156.658,156.683,156.612,156.654,1126700000.0
2007-02-01 17:00:00,156.657,156.791,156.657,156.734,1392099999.0
2007-02-01 17:15:00,156.726,156.861,156.723,156.861,1220399990.0
2007-02-01 17:30:00,156.858,156.951,156.806,156.934,1196399995.0
2007-02-01 17:45:00,156.929,156.934,156.85,156.903,1260900000.0
2007-02-01 18:00:00,156.905,157.11,156.896,156.975,18306299949.0
2007-02-01 18:15:00,156.978,157.178,156.978,157.178,15566299979.0
2007-02-01 18:30:00,157.183,157.196,157.056,157.1,10877799978.0
2007-02-01 18:45:00,157.098,157.154,157.065,157.125,9120699957.0
2007-02-01 19:00:00,157.117,157.16,157.065,157.143,7476500005.0
2007-02-01 19:15:00,157.136,157.156,157.065,157.099,9383799969.0
2007-02-01 19:30:00,157.103,157.194,157.098,157.117,8699399999.0
2007-02-01 19:45:00,157.113,157.154,157.08,157.104,6443999994.0
2007-02-01 20:00:00,157.108,157.157,157.096,157.131,6928500008.0
2007-02-01 20:15:00,157.131,157.205,157.111,157.19,7575799992.0
2007-02-01 20:30:00,157.199,157.285,157.191,157.239,11573999996.0
2007-02-01 20:45:00,157.242,157.251,157.191,157.199,11427899976.0
2007-02-01 21:00:00,157.2,157.261,157.192,157.23,8664499999.0
2007-02-01 21:15:00,157.23,157.248,157.157,157.168,8371699972.0
2007-02-01 21:30:00,157.169,157.188,157.122,157.13,3848600005.0
2007-02-01 21:45:00,157.13,157.142,157.054,157.1,2425799996.0
2007-02-01 22:00:00,157.1,157.212,157.092,157.19,2798699983.0
2007-02-01 22:15:00,157.19,157.207,157.083,157.207,2539299991.0
2007-02-01 22:30:00,157.211,157.215,157.133,157.139,3454200002.0
2007-02-01 22:45:00,157.143,157.177,157.133,157.15,2667999990.0
2007-02-01 23:00:00,157.159,157.221,157.151,157.217,1302999998.0
2007-02-01 23:15:00,157.219,157.243,157.191,157.243,1017200000.0
2007-02-01 23:30:00,157.23,157.261,157.182,157.249,1354099996.0
2007-02-01 23:45:00,157.239,157.301,157.233,157.286,1530500005.0
2007-02-02 00:00:00,157.272,157.291,157.151,157.159,1248099993.0
2007-02-02 00:15:00,157.164,157.271,157.152,157.267,1343399999.0
2007-02-02 00:30:00,157.268,157.269,157.182,157.244,1250700000.0
2007-02-02 00:45:00,157.235,157.289,157.213,157.281,1340799998.0
2007-02-02 01:00:00,157.275,157.29,157.239,157.257,1364399997.0
2007-02-02 01:15:00,157.268,157.322,157.259,157.311,1316100001.0
2007-02-02 01:30:00,157.309,157.309,157.218,157.235,1410799998.0
2007-02-02 01:45:00,157.234,157.291,157.234,157.259,1199300002.0
2007-02-02 02:00:00,157.241,157.241,157.108,157.123,1400500007.0
2007-02-02 02:15:00,157.125,157.219,157.12,157.217,1559699998.0
2007-02-02 02:30:00,157.216,157.232,157.178,157.232,1262599998.0
2007-02-02 02:45:00,157.228,157.311,157.194,157.288,1633399996.0
2007-02-02 03:00:00,157.288,157.291,157.165,157.205,1569999998.0
2007-02-02 03:15:00,157.214,157.216,157.172,157.192,1413099995.0
2007-02-02 03:30:00,157.19,157.219,157.178,157.19,1193099998.0
2007-02-02 03:45:00,157.202,157.212,157.141,157.163,1045999991.0
2007-02-02 04:00:00,157.154,157.17,157.126,157.137,1016899998.0
2007-02-02 04:15:00,157.134,157.17,157.134,157.159,1235400003.0
2007-02-02 04:30:00,157.161,157.162,157.133,157.155,1260999997.0
2007-02-02 04:45:00,157.146,157.15,157.112,157.129,1036399994.0
2007-02-02 05:00:00,157.129,157.157,157.115,157.14,1177200004.0
2007-02-02 05:15:00,157.147,157.192,157.137,157.187,1281299997.0
2007-02-02 05:30:00,157.182,157.236,157.179,157.236,951500005.0
2007-02-02 05:45:00,157.24,157.248,157.197,157.22,1071699996.0
2007-02-02 06:00:00,157.207,157.215,157.163,157.18,1364099992.0
2007-02-02 06:15:00,157.157,157.225,157.121,157.212,897399997.0
2007-02-02 06:30:00,157.212,157.234,157.143,157.143,1273600003.0
2007-02-02 06:45:00,157.163,157.218,157.15,157.197,1438400003.0
2007-02-02 07:00:00,157.199,157.216,157.128,157.175,1645699996.0
2007-02-02 07:15:00,157.173,157.242,157.164,157.236,1351399994.0
2007-02-02 07:30:00,157.237,157.245,157.204,157.204,1495499988.0
2007-02-02 07:45:00,157.196,157.226,157.159,157.165,1373099998.0
2007-02-02 08:00:00,157.156,157.177,157.136,157.161,1166999995.0
2007-02-02 08:15:00,157.162,157.193,157.148,157.148,1324500002.0
2007-02-02 08:30:00,157.148,157.214,157.102,157.199,1428600001.0
2007-02-02 08:45:00,157.193,157.208,157.14,157.187,1651700005.0
2007-02-02 09:00:00,157.184,157.246,157.18,157.19,1516399998.0
2007-02-02 09:15:00,157.207,157.238,157.114,157.12,1205800005.0
2007-02-02 09:30:00,157.103,157.16,157.088,157.137,1288399993.0
2007-02-02 09:45:00,157.15,157.217,157.147,157.195,1393800001.0
2007-02-02 10:00:00,157.19,157.228,157.175,157.22,1389199991.0
2007-02-02 10:15:00,157.214,157.439,157.207,157.414,1587600000.0
2007-02-02 10:30:00,157.41,157.542,157.341,157.348,1463299996.0
2007-02-02 10:45:00,157.368,157.371,157.299,157.346,1468999998.0
2007-02-02 11:00:00,157.345,157.381,157.327,157.366,1413100000.0
2007-02-02 11:15:00,157.353,157.392,157.325,157.362,1512900006.0
2007-02-02 11:30:00,157.371,157.38,157.34,157.353,1390099993.0
2007-02-02 11:45:00,157.35,157.469,157.34,157.438,1558199998.0
2007-02-02 12:00:00,157.437,157.448,157.387,157.402,1498199999.0
2007-02-02 12:15:00,157.395,157.418,157.378,157.405,1229100000.0
2007-02-02 12:30:00,157.401,157.437,157.381,157.43,1385300001.0
2007-02-02 12:45:00,157.445,157.493,157.425,157.487,1455900007.0
2007-02-02 13:00:00,157.502,157.569,157.486,157.498,1097599995.0
2007-02-02 13:15:00,157.489,157.58,157.458,157.53,1528599996.0
2007-02-02 13:30:00,157.53,157.581,157.52,157.544,1329699996.0
2007-02-02 13:45:00,157.535,157.568,157.509,157.561,1152199991.0
2007-02-02 14:00:00,157.569,157.662,157.546,157.629,1737300001.0
2007-02-02 14:15:00,157.625,157.685,157.601,157.627,1140799992.0
2007-02-02 14:30:00,157.636,157.693,157.619,157.654,1570400002.0
2007-02-02 14:45:00,157.652,157.655,157.473,157.473,1542800002.0
2007-02-02 15:00:00,157.495,157.635,157.467,157.612,1219600007.0
2007-02-02 15:15:00,157.617,157.714,157.52,157.675,1246699999.0
2007-02-02 15:30:00,157.693,157.706,157.5,157.675,1420000004.0
2007-02-02 15:45:00,157.666,157.743,157.66,157.674,1160699997.0
2007-02-02 16:00:00,157.656,157.712,157.604,157.657,1590099994.0
2007-02-02 16:15:00,157.632,157.632,157.368,157.383,1813500004.0
2007-02-02 16:30:00,157.375,157.467,157.35,157.396,1488399998.0
2007-02-02 16:45:00,157.401,157.427,157.335,157.377,1447099995.0
2007-02-02 17:00:00,157.377,157.391,157.219,157.219,1351900002.0
2007-02-02 17:15:00,157.2,157.2,156.981,157.045,1431999999.0
2007-02-02 17:30:00,157.053,157.179,157.037,157.169,1188799996.0
2007-02-02 17:45:00,157.158,157.167,157.105,157.15,1223299997.0
2007-02-02 18:00:00,157.146,157.241,156.78,157.135,18157599960.0
2007-02-02 18:15:00,157.131,157.131,157.012,157.042,15178599971.0
2007-02-02 18:30:00,157.049,157.099,156.928,156.947,11023299976.0
2007-02-02 18:45:00,156.939,156.953,156.835,156.842,9386000009.0
2007-02-02 19:00:00,156.834,156.908,156.773,156.907,7372699981.0
2007-02-02 19:15:00,156.905,157.006,156.899,156.946,8352799986.0
2007-02-02 19:30:00,156.95,156.964,156.85,156.87,8931299979.0
2007-02-02 19:45:00,156.865,156.908,156.809,156.906,6544699993.0
2007-02-02 20:00:00,156.916,156.927,156.836,156.906,6945499982.0
2007-02-02 20:15:00,156.91,156.91,156.839,156.87,7660900005.0
2007-02-02 20:30:00,156.872,156.892,156.853,156.887,11066600009.0
2007-02-02 20:45:00,156.891,156.902,156.835,156.843,11758699988.0
2007-02-02 21:00:00,156.84,156.884,156.822,156.873,9136200007.0
2007-02-02 21:15:00,156.882,156.977,156.872,156.952,8220700002.0
2007-02-02 21:30:00,156.952,157.007,156.938,156.973,4108699984.0
2007-02-02 21:45:00,156.975,157.013,156.966,156.986,2358799992.0
2007-02-02 22:00:00,156.987,156.987,156.955,156.968,2690100003.0
2007-02-02 22:15:00,156.968,156.974,156.946,156.969,2512099991.0
2007-02-02 22:30:00,156.968,156.987,156.909,156.917,3236799987.0
2007-02-02 22:45:00,156.908,156.95,156.893,156.893,2731899985.0
2007-02-02 23:00:00,156.903,156.994,156.903,156.972,1067199994.0
2007-02-02 23:15:00,156.972,156.998,156.952,156.975,1347099999.0
2007-02-02 23:30:00,156.975,156.985,156.948,156.963,1204199995.0
2007-02-02 23:45:00,156.958,156.98,156.949,156.979,1233400003.0
2007-02-05 00:00:00,156.947,156.947,156.839,156.865,1213799997.0
2007-02-05 00:15:00,156.872,156.894,156.849,156.879,1295699997.0
2007-02-05 00:30:00,156.888,156.961,156.883,156.925,1527199993.0
2007-02-05 00:45:00,156.935,156.994,156.933,156.965,1251299998.0
2007-02-05 01:00:00,156.963,156.979,156.894,156.902,1231299998.0
2007-02-05 01:15:00,156.917,156.917,156.847,156.852,1526699993.0
2007-02-05 01:30:00,156.852,156.862,156.781,156.812,1349799999.0
2007-02-05 01:45:00,156.814,156.83,156.781,156.8,1231400000.0
2007-02-05 02:00:00,156.805,156.814,156.75,156.784,1227400001.0
2007-02-05 02:15:00,156.815,156.845,156.805,156.83,1599500014.0
2007-02-05 02:30:00,156.828,156.842,156.793,156.805,1285099991.0
2007-02-05 02:45:00,156.808,156.812,156.732,156.732,1355500006.0
2007-02-05 03:00:00,156.733,156.733,156.426,156.43,1385699996.0
2007-02-05 03:15:00,156.428,156.481,156.42,156.469,1309599994.0
2007-02-05 03:30:00,156.459,156.482,156.405,156.428,1237300003.0
2007-02-05 03:45:00,156.438,156.485,156.43,156.44,901599994.0
2007-02-05 04:00:00,156.447,156.539,156.447,156.533,1207800003.0
2007-02-05 04:15:00,156.524,156.533,156.462,156.473,1069600001.0
2007-02-05 04:30:00,156.488,156.494,156.404,156.406,1148499999.0
2007-02-05 04:45:00,156.405,156.421,156.341,156.365,1380300007.0
2007-02-05 05:00:00,156.358,156.377,156.256,156.266,1161199996.0
2007-02-05 05:15:00,156.267,156.271,156.195,156.257,1073399995.0
2007-02-05 05:30:00,156.248,156.328,156.248,156.297,973500003.0
2007-02-05 05:45:00,156.285,156.343,156.275,156.321,1361199996.0
2007-02-05 06:00:00,156.313,156.338,156.293,156.312,1495899994.0
2007-02-05 06:15:00,156.31,156.312,156.256,156.293,882300000.0
2007-02-05 06:30:00,156.287,156.37,156.279,156.296,1157500007.0
2007-02-05 06:45:00,156.295,156.339,156.272,156.272,1272699991.0
2007-02-05 07:00:00,156.279,156.341,156.272,156.319,1631700004.0
2007-02-05 07:15:00,156.31,156.35,156.285,156.311,1205699991.0
2007-02-05 07:30:00,156.304,156.319,156.272,156.283,1463699990.0
2007-02-05 07:45:00,156.286,156.313,156.252,156.275,1186800004.0
2007-02-05 08:00:00,156.256,156.261,156.193,156.25,1227600002.0
2007-02-05 08:15:00,156.256,156.318,156.18,156.234,1581599990.0
2007-02-05 08:30:00,156.234,156.38,156.18,156.368,1284299995.0
2007-02-05 08:45:00,156.38,156.422,156.307,156.418,1188099995.0
2007-02-05 09:00:00,156.417,156.497,156.376,156.386,1249899995.0
2007-02-05 09:15:00,156.392,156.397,156.324,156.343,1742900000.0
2007-02-05 09:30:00,156.344,156.392,156.276,156.34,1405199998.0
2007-02-05 09:45:00,156.343,156.363,156.173,156.204,1365600001.0
2007-02-05 10:00:00,156.239,156.371,156.225,156.367,1337599994.0
2007-02-05 10:15:00,156.366,156.371,156.306,156.335,1755899988.0
2007-02-05 10:30:00,156.33,156.428,156.301,156.354,1581199990.0
2007-02-05 10:45:00,156.359,156.418,156.315,156.38,1423899998.0
2007-02-05 11:00:00,156.402,156.407,156.266,156.272,1304099993.0
2007-02-05 11:15:00,156.248,156.257,156.172,156.236,1331100004.0
2007-02-05 11:30:00,156.234,156.259,156.182,156.237,1367099996.0
2007-02-05 11:45:00,156.243,156.304,156.218,156.273,1741899993.0
2007-02-05 12:00:00,156.276,156.335,156.276,156.292,1355199999.0
2007-02-05 12:15:00,156.278,156.313,156.243,156.296,1402799991.0
2007-02-05 12:30:00,156.296,156.308,156.257,156.28,1588399999.0
2007-02-05 12:45:00,156.274,156.281,156.182,156.182,1414499991.0
2007-02-05 13:00:00,156.175,156.209,156.026,156.128,1309399997.0
2007-02-05 13:15:00,156.132,156.269,156.132,156.217,1446100005.0
2007-02-05 13:30:00,156.219,156.232,156.139,156.155,1258199994.0
2007-02-05 13:45:00,156.166,156.203,156.103,156.147,1487799991.0
2007-02-05 14:00:00,156.159,156.159,156.034,156.04,1381799998.0
2007-02-05 14:15:00,156.038,156.051,155.957,155.972,1271799994.0
2007-02-05 14:30:00,155.964,155.995,155.944,155.992,1395499993.0
2007-02-05 14:45:00,155.988,156.003,155.863,155.888,1307899993.0
2007-02-05 15:00:00,155.899,155.941,155.834,155.834,1687699996.0
2007-02-05 15:15:00,155.809,155.907,155.809,155.865,1436500001.0
2007-02-05 15:30:00,155.86,155.923,155.851,155.886,1239599997.0
2007-02-05 15:45:00,155.888,155.964,155.885,155.955,1134200006.0
2007-02-05 16:00:00,155.96,155.992,155.768,155.768,1484400002.0
2007-02-05 16:15:00,155.745,155.772,155.547,155.722,1584399997.0
2007-02-05 16:30:00,155.727,155.732,155.617,155.634,1499599996.0
2007-02-05 16:45:00,155.637,155.656,155.553,155.62,1324900000.0
2007-02-05 17:00:00,155.642,155.655,155.576,155.607,1491700001.0
2007-02-05 17:15:00,155.616,155.678,155.527,155.565,1420499993.0
2007-02-05 17:30:00,155.575,155.582,155.533,155.554,1206499998.0
2007-02-05 17:45:00,155.56,155.613,155.468,155.468,1164300004.0
2007-02-05 18:00:00,155.483,155.668,155.479,155.626,19096299990.0
2007-02-05 18:15:00,155.625,155.628,155.559,155.6,16145599985.0
2007-02-05 18:30:00,155.606,155.667,155.541,155.622,10867099986.0
2007-02-05 18:45:00,155.623,155.661,155.587,155.615,9643099979.0
2007-02-05 19:00:00,155.604,155.657,155.534,155.629,8064699999.0
2007-02-05 19:15:00,155.625,155.659,155.595,155.654,9363499978.0
2007-02-05 19:30:00,155.659,155.664,155.519,155.527,8132099974.0
2007-02-05 19:45:00,155.536,155.559,155.505,155.516,6399899987.0
2007-02-05 20:00:00,155.529,155.547,155.467,155.501,6938799980.0
2007-02-05 20:15:00,155.502,155.532,155.459,155.52,8285600010.0
2007-02-05 20:30:00,155.519,155.529,155.456,155.5,11485799956.0
2007-02-05 20:45:00,155.499,155.499,155.451,155.473,10607099984.0
2007-02-05 21:00:00,155.481,155.522,155.465,155.495,8899100001.0
2007-02-05 21:15:00,155.493,155.541,155.493,155.513,8051599986.0
2007-02-05 21:30:00,155.504,155.607,155.504,155.586,4139100001.0
2007-02-05 21:45:00,155.583,155.626,155.563,155.563,2597000008.0
2007-02-05 22:00:00,155.558,155.558,155.505,155.516,2844499987.0
2007-02-05 22:15:00,155.52,155.581,155.491,155.581,2766200005.0
2007-02-05 22:30:00,155.557,155.62,155.524,155.612,3513299995.0
2007-02-05 22:45:00,155.612,155.627,155.564,155.605,2471500006.0
2007-02-05 23:00:00,155.628,155.64,155.587,155.6,1223899995.0
2007-02-05 23:15:00,155.6,155.605,155.552,155.573,1247399994.0
2007-02-05 23:30:00,155.571,155.596,155.551,155.585,1228600002.0
2007-02-05 23:45:00,155.594,155.602,155.555,155.569,1377799992.0
2007-02-06 00:00:00,155.559,155.578,155.515,155.565,880200005.0
2007-02-06 00:15:00,155.571,155.605,155.55,155.6,1434899999.0
2007-02-06 00:30:00,155.6,155.606,155.563,155.563,1321800004.0
2007-02-06 00:45:00,155.557,155.573,155.529,155.54,1279299999.0
2007-02-06 01:00:00,155.537,155.547,155.46,155.47,1327700000.0
2007-02-06 01:15:00,155.467,155.467,155.327,155.373,1406099998.0
2007-02-06 01:30:00,155.376,155.433,155.284,155.302,1585600004.0
2007-02-06 01:45:00,155.29,155.464,155.28,155.44,1246099989.0
2007-02-06 02:00:00,155.436,155.436,155.352,155.402,1172099998.0
2007-02-06 02:15:00,155.407,155.41,155.268,155.273,1377000003.0
2007-02-06 02:30:00,155.273,155.316,155.256,155.26,1312799998.0
2007-02-06 02:45:00,155.275,155.326,155.243,155.316,1421799997.0
2007-02-06 03:00:00,155.327,155.393,155.311,155.372,1075499996.0
2007-02-06 03:15:00,155.37,155.399,155.344,155.381,1211200005.0
2007-02-06 03:30:00,155.375,155.392,155.317,155.317,1407499995.0
2007-02-06 03:45:00,155.318,155.363,155.298,155.35,1121199998.0
2007-02-06 04:00:00,155.345,155.412,155.308,155.412,1034499998.0
2007-02-06 04:15:00,155.405,155.427,155.365,155.374,1267700003.0
2007-02-06 04:30:00,155.375,155.414,155.362,155.367,950200001.0
2007-02-06 04:45:00,155.372,155.39,155.328,155.346,933899995.0
2007-02-06 05:00:00,155.352,155.364,155.326,155.331,1239399989.0
2007-02-06 05:15:00,155.335,155.347,155.313,155.343,913299992.0
2007-02-06 05:30:00,155.342,155.39,155.321,155.339,1012900003.0
2007-02-06 05:45:00,155.34,155.428,155.312,155.397,1373699992.0
2007-02-06 06:00:00,155.38,155.444,155.355,155.397,1228000000.0
2007-02-06 06:15:00,155.402,155.43,155.385,155.416,1161800000.0
2007-02-06 06:30:00,155.41,155.463,155.396,155.453,1286399998.0
2007-02-06 06:45:00,155.456,155.491,155.43,155.435,1438100006.0
2007-02-06 07:00:00,155.44,155.469,155.402,155.462,1377499995.0
2007-02-06 07:15:00,155.455,155.478,155.415,155.421,1122000002.0
2007-02-06 07:30:00,155.423,155.434,155.395,155.425,1293599995.0
2007-02-06 07:45:00,155.42,155.435,155.381,155.415,875599998.0
2007-02-06 08:00:00,155.401,155.476,155.396,155.476,1282200000.0
2007-02-06 08:15:00,155.482,155.488,155.407,155.42,1381399985.0
2007-02-06 08:30:00,155.416,155.456,155.408,155.425,1474199992.0
2007-02-06 08:45:00,155.422,155.427,155.364,155.392,1253199992.0
2007-02-06 09:00:00,155.394,155.67,155.394,155.583,1342899997.0
2007-02-06 09:15:00,155.581,155.63,155.505,155.512,1299599997.0
2007-02-06 09:30:00,155.522,155.563,155.515,155.545,1334299998.0
2007-02-06 09:45:00,155.547,155.629,155.542,155.613,1269699998.0
2007-02-06 10:00:00,155.617,155.635,155.594,155.607,1151499994.0
2007-02-06 10:15:00,155.612,155.757,155.608,155.656,1133799990.0
2007-02-06 10:30:00,155.663,155.783,155.663,155.747,1447799997.0
2007-02-06 10:45:00,155.742,155.819,155.735,155.802,1356999996.0
2007-02-06 11:00:00,155.8,155.831,155.749,155.77,1357199990.0
2007-02-06 11:15:00,155.77,155.852,155.744,155.821,1503899994.0
2007-02-06 11:30:00,155.826,155.836,155.78,155.821,1549499988.0
2007-02-06 11:45:00,155.822,155.954,155.806,155.948,1505900004.0
2007-02-06 12:00:00,155.95,155.956,155.825,155.854,1537599987.0
2007-02-06 12:15:00,155.831,155.846,155.744,155.749,1276600000.0
2007-02-06 12:30:00,155.748,155.767,155.655,155.665,1231199993.0
2007-02-06 12:45:00,155.677,155.681,155.636,155.667,1457599994.0
2007-02-06 13:00:00,155.673,155.698,155.641,155.681,1143399998.0
2007-02-06 13:15:00,155.681,155.705,155.59,155.619,1297599997.0
2007-02-06 13:30:00,155.62,155.62,155.552,155.552,1416100001.0
2007-02-06 13:45:00,155.547,155.579,155.534,155.558,1242199998.0
2007-02-06 14:00:00,155.56,155.646,155.546,155.645,1243099996.0
2007-02-06 14:15:00,155.649,155.654,155.516,155.532,1026999997.0
2007-02-06 14:30:00,155.52,155.534,155.475,155.506,1613000002.0
2007-02-06 14:45:00,155.512,155.577,155.499,155.536,1284999988.0
2007-02-06 15:00:00,155.528,155.595,155.414,155.547,1495900005.0
2007-02-06 15:15:00,155.539,155.684,155.463,155.684,1212000001.0
2007-02-06 15:30:00,155.678,155.737,155.616,155.737,1514899990.0
2007-02-06 15:45:00,155.74,155.786,155.695,155.699,1278999991.0
2007-02-06 16:00:00,155.696,155.723,155.675,155.723,1383199997.0
2007-02-06 16:15:00,155.732,155.768,155.709,155.727,1393200008.0
2007-02-06 16:30:00,155.731,155.786,155.717,155.77,1448000001.0
2007-02-06 16:45:00,155.772,155.772,155.667,155.683,1176399998.0
2007-02-06 17:00:00,155.685,155.721,155.631,155.718,1584100000.0
2007-02-06 17:15:00,155.703,155.703,155.575,155.593,1207900000.0
2007-02-06 17:30:00,155.599,155.846,155.516,155.843,1368400000.0
2007-02-06 17:45:00,155.865,156.026,155.822,156.02,1393399999.0
2007-02-06 18:00:00,156.026,156.175,155.994,156.105,16241099947.0
2007-02-06 18:15:00,156.103,156.126,156.025,156.095,16321999962.0
2007-02-06 18:30:00,156.095,156.113,156.061,156.077,12026199989.0
2007-02-06 18:45:00,156.067,156.072,155.985,156.063,9130599976.0
2007-02-06 19:00:00,156.058,156.065,155.975,155.989,7319900007.0
2007-02-06 19:15:00,155.994,156.005,155.942,155.949,9091399993.0
2007-02-06 19:30:00,155.951,155.98,155.898,155.917,8326499953.0
2007-02-06 19:45:00,155.922,156.03,155.915,156.004,6222999985.0
2007-02-06 20:00:00,156.013,156.035,155.848,155.852,6483700009.0
2007-02-06 20:15:00,155.859,156.009,155.845,156.0,7634699962.0
2007-02-06 20:30:00,155.993,156.005,155.867,155.911,10882399997.0
2007-02-06 20:45:00,155.919,155.941,155.851,155.853,10685099956.0
2007-02-06 21:00:00,155.862,155.976,155.862,155.96,8554799991.0
2007-02-06 21:15:00,155.957,155.974,155.919,155.944,8573799971.0
2007-02-06 21:30:00,155.938,155.956,155.891,155.891,4055900004.0
2007-02-06 21:45:00,155.9,155.906,155.836,155.851,2546500004.0
2007-02-06 22:00:00,155.849,155.868,155.818,155.848,3077199997.0
2007-02-06 22:15:00,155.856,155.918,155.833,155.91,2506299999.0
2007-02-06 22:30:00,155.901,155.916,155.853,155.892,3442599999.0
2007-02-06 22:45:00,155.892,155.921,155.859,155.87,2725300006.0
2007-02-06 23:00:00,155.894,155.907,155.862,155.871,1244099991.0
2007-02-06 23:15:00,155.872,155.895,155.845,155.892,1271799990.0
2007-02-06 23:30:00,155.891,155.916,155.864,155.871,1067399999.0
2007-02-06 23:45:00,155.878,155.948,155.877,155.915,1151699991.0
2007-02-07 00:00:00,155.929,155.985,155.899,155.985,1037899997.0
2007-02-07 00:15:00,155.978,155.978,155.845,155.85,1357300005.0
2007-02-07 00:30:00,155.85,155.87,155.825,155.856,1129200004.0
2007-02-07 00:45:00,155.856,155.891,155.834,155.875,1465099997.0
2007-02-07 01:00:00,155.882,155.888,155.805,155.83,1301299996.0
2007-02-07 01:15:00,155.838,155.853,155.815,155.83,1227499998.0
2007-02-07 01:30:00,155.825,155.865,155.816,155.822,1704199995.0
2007-02-07 01:45:00,155.825,155.889,155.797,155.886,1136199995.0
2007-02-07 02:00:00,155.876,155.903,155.819,155.895,1457500000.0
2007-02-07 02:15:00,155.899,155.929,155.88,155.905,1328699996.0
2007-02-07 02:30:00,155.906,155.925,155.855,155.899,1190099987.0
2007-02-07 02:45:00,155.916,155.942,155.884,155.933,1511499987.0
2007-02-07 03:00:00,155.934,155.934,155.863,155.91,1372999992.0
2007-02-07 03:15:00,155.914,155.961,155.892,155.922,1466399996.0
2007-02-07 03:30:00,155.912,155.93,155.852,155.93,1041400004.0
2007-02-07 03:45:00,155.937,155.94,155.901,155.93,939599996.0
2007-02-07 04:00:00,155.935,155.986,155.912,155.974,1116200001.0
2007-02-07 04:15:00,155.976,155.999,155.957,155.965,1416700005.0
2007-02-07 04:30:00,155.974,156.008,155.949,156.0,1123399996.0
2007-02-07 04:45:00,155.99,156.027,155.964,156.026,1062400003.0
2007-02-07 05:00:00,156.024,156.045,156.016,156.04,1438500000.0
2007-02-07 05:15:00,156.039,156.066,155.966,156.053,1265600009.0
2007-02-07 05:30:00,156.045,156.066,156.042,156.06,860699995.0
2007-02-07 05:45:00,156.06,156.154,156.052,156.115,1364100000.0
2007-02-07 06:00:00,156.105,156.118,156.058,156.093,1357999993.0
2007-02-07 06:15:00,156.098,156.098,156.013,156.03,1184299999.0
2007-02-07 06:30:00,156.032,156.043,155.99,155.998,1435800003.0
2007-02-07 06:45:00,156.0,156.039,155.982,156.039,1249400000.0
2007-02-07 07:00:00,156.041,156.096,156.022,156.09,1446799996.0
2007-02-07 07:15:00,156.084,156.116,156.069,156.09,1142900007.0
2007-02-07 07:30:00,156.085,156.11,156.035,156.097,1312499998.0
2007-02-07 07:45:00,156.095,156.201,156.091,156.188,1265100007.0
2007-02-07 08:00:00,156.189,156.324,156.189,156.312,1292500002.0
2007-02-07 08:15:00,156.308,156.32,156.218,156.23,1227400005.0
2007-02-07 08:30:00,156.233,156.321,156.224,156.265,1629899996.0
2007-02-07 08:45:00,156.268,156.291,156.215,156.238,1508399987.0
2007-02-07 09:00:00,156.235,156.28,156.172,156.222,1257700002.0
2007-02-07 09:15:00,156.229,156.379,156.223,156.322,1058099994.0
2007-02-07 09:30:00,156.332,156.449,156.326,156.429,1633799987.0
2007-02-07 09:45:00,156.429,156.484,156.349,156.379,1326999996.0
2007-02-07 10:00:00,156.379,156.389,156.276,156.276,1527299993.0
2007-02-07 10:15:00,156.282,156.361,156.262,156.356,1671800006.0
2007-02-07 10:30:00,156.356,156.407,156.326,156.389,1333599992.0
2007-02-07 10:45:00,156.408,156.508,156.408,156.463,1769499997.0
2007-02-07 11:00:00,156.47,156.476,156.398,156.476,1569899999.0
2007-02-07 11:15:00,156.48,156.536,156.445,156.514,1492799999.0
2007-02-07 11:30:00,156.512,156.595,156.504,156.572,1415999995.0
2007-02-07 11:45:00,156.58,156.714,156.57,156.636,1565899987.0
2007-02-07 12:00:00,156.63,156.76,156.621,156.692,1342299989.0
2007-02-07 12:15:00,156.685,156.826,156.685,156.769,1205099995.0
2007-02-07 12:30:00,156.773,156.8,156.758,156.768,1102399997.0
2007-02-07 12:45:00,156.77,156.77,156.701,156.75,1507500001.0
2007-02-07 13:00:00,156.747,156.768,156.686,156.705,1249899997.0
2007-02-07 13:15:00,156.704,156.755,156.694,156.743,1341400001.0
2007-02-07 13:30:00,156.75,156.763,156.702,156.735,1099200002.0
2007-02-07 13:45:00,156.735,156.746,156.716,156.735,1113000007.0
2007-02-07 14:00:00,156.738,156.761,156.698,156.75,1209700001.0
2007-02-07 14:15:00,156.747,156.781,156.71,156.739,1309600001.0
2007-02-07 14:30:00,156.726,156.737,156.672,156.696,1553699997.0
2007-02-07 14:45:00,156.685,156.691,156.641,156.641,1084700001.0
2007-02-07 15:00:00,156.652,156.7,156.628,156.697,1617099991.0
2007-02-07 15:15:00,156.707,156.74,156.672,156.735,1469200001.0
2007-02-07 15:30:00,156.719,156.789,156.689,156.745,1452399998.0
2007-02-07 15:45:00,156.748,156.751,156.677,156.679,1373199995.0
2007-02-07 16:00:00,156.672,156.698,156.634,156.691,1439199993.0
2007-02-07 16:15:00,156.688,156.739,156.65,156.716,1075399998.0
2007-02-07 16:30:00,156.712,156.766,156.679,156.747,1482700001.0
2007-02-07 16:45:00,156.764,156.816,156.738,156.791,1456499988.0
2007-02-07 17:00:00,156.803,156.946,156.803,156.942,1368999993.0
2007-02-07 17:15:00,156.922,157.124,156.919,157.046,1335200004.0
2007-02-07 17:30:00,157.053,157.116,157.025,157.062,1240099996.0
2007-02-07 17:45:00,157.063,157.078,157.024,157.024,1415999991.0
2007-02-07 18:00:00,157.027,157.12,156.975,157.016,19153499992.0
2007-02-07 18:15:00,157.022,157.065,157.002,157.014,15562199983.0
2007-02-07 18:30:00,157.006,157.022,156.958,156.967,11969999996.0
2007-02-07 18:45:00,156.97,157.108,156.958,157.074,9525899993.0
2007-02-07 19:00:00,157.078,157.142,157.05,157.078,6872799977.0
2007-02-07 19:15:00,157.075,157.149,157.072,157.11,8824199960.0
2007-02-07 19:30:00,157.113,157.205,157.111,157.2,8404999977.0
2007-02-07 19:45:00,157.2,157.235,157.177,157.198,6455700000.0
2007-02-07 20:00:00,157.207,157.218,157.15,157.164,6859399998.0
2007-02-07 20:15:00,157.164,157.169,157.069,157.116,7178399984.0
2007-02-07 20:30:00,157.105,157.106,157.048,157.063,11753499979.0
2007-02-07 20:45:00,157.071,157.121,157.062,157.107,10941300005.0
2007-02-07 21:00:00,157.117,157.151,157.101,157.143,8788699996.0
2007-02-07 21:15:00,157.127,157.139,157.077,157.09,8371399994.0
2007-02-07 21:30:00,157.084,157.099,157.014,157.038,3814999987.0
2007-02-07 21:45:00,157.037,157.037,156.942,156.942,2630899999.0
2007-02-07 22:00:00,156.94,156.965,156.914,156.931,2564100008.0
2007-02-07 22:15:00,156.933,156.97,156.917,156.952,2871200012.0
2007-02-07 22:30:00,156.96,156.988,156.928,156.973,3258299990.0
2007-02-07 22:45:00,156.972,156.997,156.881,156.89,2619000001.0
2007-02-07 23:00:00,156.952,156.997,156.941,156.98,1165599998.0
2007-02-07 23:15:00,156.981,157.054,156.978,157.038,1206200000.0
2007-02-07 23:30:00,157.035,157.07,157.015,157.05,1296500002.0
2007-02-07 23:45:00,157.042,157.047,156.992,157.018,1360099995.0
2007-02-08 00:00:00,156.987,157.0,156.935,156.957,1349699991.0
2007-02-08 00:15:00,156.961,157.031,156.938,157.015,1272699998.0
2007-02-08 00:30:00,157.011,157.035,156.986,156.986,1365200003.0
2007-02-08 00:45:00,156.981,157.033,156.975,156.975,1306500004.0
2007-02-08 01:00:00,156.972,156.992,156.936,156.974,1098100000.0
2007-02-08 01:15:00,156.991,157.012,156.969,156.997,1609500000.0
2007-02-08 01:30:00,157.0,157.087,156.992,157.075,1691900001.0
2007-02-08 01:45:00,157.068,157.127,157.017,157.04,1194799999.0
2007-02-08 02:00:00,157.037,157.061,157.011,157.033,1319399988.0
2007-02-08 02:15:00,157.034,157.136,157.023,157.102,1140499999.0
2007-02-08 02:30:00,157.092,157.101,157.023,157.046,1229799998.0
2007-02-08 02:45:00,157.05,157.108,157.04,157.105,1379700006.0
2007-02-08 03:00:00,157.095,157.203,157.095,157.182,1605699999.0
2007-02-08 03:15:00,157.177,157.182,157.129,157.159,1566300001.0
2007-02-08 03:30:00,157.157,157.194,157.146,157.194,1086799993.0
2007-02-08 03:45:00,157.215,157.218,157.125,157.158,1284099994.0
2007-02-08 04:00:00,157.154,157.171,157.134,157.168,1335099992.0
2007-02-08 04:15:00,157.16,157.281,157.12,157.26,1114799998.0
2007-02-08 04:30:00,157.263,157.333,157.251,157.31,1163500008.0
2007-02-08 04:45:00,157.303,157.349,157.3,157.34,1233100004.0
2007-02-08 05:00:00,157.34,157.345,157.27,157.318,1355199999.0
2007-02-08 05:15:00,157.325,157.379,157.319,157.376,1017799996.0
2007-02-08 05:30:00,157.372,157.381,157.315,157.33,1161199995.0
2007-02-08 05:45:00,157.325,157.349,157.29,157.3,1197999990.0
2007-02-08 06:00:00,157.29,157.321,157.255,157.311,1312500006.0
2007-02-08 06:15:00,157.318,157.32,157.26,157.282,1183400002.0
2007-02-08 06:30:00,157.283,157.342,157.262,157.263,1321100000.0
2007-02-08 06:45:00,157.267,157.325,157.252,157.32,933300003.0
2007-02-08 07:00:00,157.32,157.337,157.264,157.285,1247599987.0
2007-02-08 07:15:00,157.277,157.289,157.235,157.272,1099199998.0
2007-02-08 07:30:00,157.271,157.35,157.244,157.302,1719399991.0
2007-02-08 07:45:00,157.294,157.321,157.255,157.321,1135399992.0
2007-02-08 08:00:00,157.307,157.321,157.251,157.26,1290000000.0
2007-02-08 08:15:00,157.262,157.336,157.255,157.308,1075500001.0
2007-02-08 08:30:00,157.305,157.417,157.28,157.408,1438199997.0
2007-02-08 08:45:00,157.41,157.785,157.387,157.685,1541300010.0
2007-02-08 09:00:00,157.683,157.714,157.603,157.693,1502399998.0
2007-02-08 09:15:00,157.686,157.699,157.596,157.603,1227599999.0
2007-02-08 09:30:00,157.61,157.667,157.52,157.525,1422099997.0
2007-02-08 09:45:00,157.52,157.564,157.481,157.554,1275299999.0
2007-02-08 10:00:00,157.558,157.584,157.51,157.538,1411499997.0
2007-02-08 10:15:00,157.53,157.53,157.458,157.492,1574700010.0
2007-02-08 10:30:00,157.487,157.528,157.412,157.445,1323100001.0
2007-02-08 10:45:00,157.457,157.457,157.379,157.402,1568499997.0
2007-02-08 11:00:00,157.42,157.432,157.382,157.405,1269400002.0
2007-02-08 11:15:00,157.395,157.401,157.246,157.313,1542899995.0
2007-02-08 11:30:00,157.311,157.316,157.214,157.229,1363100004.0
2007-02-08 11:45:00,157.242,157.301,157.23,157.301,1489899996.0
2007-02-08 12:00:00,157.292,157.42,157.292,157.4,1515500005.0
2007-02-08 12:15:00,157.395,157.445,157.382,157.435,1388600003.0
2007-02-08 12:30:00,157.434,157.451,157.351,157.413,1115300002.0
2007-02-08 12:45:00,157.42,157.432,157.357,157.42,1331900000.0
2007-02-08 13:00:00,157.428,157.472,157.42,157.45,1102399993.0
2007-02-08 13:15:00,157.448,157.477,157.429,157.459,1547499984.0
2007-02-08 13:30:00,157.462,157.522,157.423,157.497,1176000004.0
2007-02-08 13:45:00,157.497,157.583,157.467,157.503,1212800001.0
2007-02-08 14:00:00,157.511,157.539,157.479,157.529,1438800003.0
2007-02-08 14:15:00,157.522,157.636,157.426,157.613,1393499992.0
2007-02-08 14:30:00,157.61,157.618,157.567,157.595,1351499995.0
2007-02-08 14:45:00,157.575,157.633,157.556,157.596,1453400000.0
2007-02-08 15:00:00,157.602,157.719,157.528,157.693,1390299999.0
2007-02-08 15:15:00,157.679,157.718,157.603,157.683,1296700002.0
2007-02-08 15:30:00,157.673,157.886,157.632,157.762,1313000007.0
2007-02-08 15:45:00,157.759,157.78,157.656,157.72,1326100000.0
2007-02-08 16:00:00,157.713,157.92,157.713,157.9,1195899995.0
2007-02-08 16:15:00,157.913,157.937,157.83,157.88,1073899997.0
2007-02-08 16:30:00,157.887,157.903,157.853,157.898,1252899996.0
2007-02-08 16:45:00,157.907,157.949,157.839,157.839,1211500010.0
2007-02-08 17:00:00,157.842,157.859,157.768,157.791,1739799999.0
2007-02-08 17:15:00,157.789,157.955,157.781,157.928,1209199995.0
2007-02-08 17:30:00,157.945,157.967,157.894,157.904,1549999995.0
2007-02-08 17:45:00,157.895,157.958,157.881,157.946,1568000004.0
2007-02-08 18:00:00,157.942,157.95,157.88,157.893,18454099991.0
2007-02-08 18:15:00,157.899,157.952,157.877,157.942,15970999990.0
2007-02-08 18:30:00,157.938,157.954,157.884,157.912,11319299988.0
2007-02-08 18:45:00,157.906,158.015,157.874,157.95,9537999980.0
2007-02-08 19:00:00,157.935,157.95,157.867,157.88,8107399971.0
2007-02-08 19:15:00,157.875,157.891,157.84,157.867,8813899986.0
2007-02-08 19:30:00,157.865,157.881,157.835,157.875,8834699986.0
2007-02-08 19:45:00,157.879,157.905,157.825,157.897,6455899983.0
2007-02-08 20:00:00,157.902,157.924,157.849,157.88,6565499989.0
2007-02-08 20:15:00,157.871,157.871,157.803,157.852,7665099978.0
2007-02-08 20:30:00,157.843,157.862,157.797,157.81,10844199995.0
2007-02-08 20:45:00,157.813,157.847,157.792,157.822,11904199989.0
2007-02-08 21:00:00,157.82,157.858,157.783,157.792,8245699994.0
2007-02-08 21:15:00,157.789,157.803,157.743,157.764,8608899973.0
2007-02-08 21:30:00,157.762,157.827,157.762,157.816,4018300001.0
2007-02-08 21:45:00,157.81,157.849,157.792,157.806,2553100000.0
2007-02-08 22:00:00,157.815,157.842,157.789,157.828,2942399998.0
2007-02-08 22:15:00,157.828,157.843,157.789,157.831,2595199996.0
2007-02-08 22:30:00,157.836,157.888,157.813,157.877,3517499981.0
2007-02-08 22:45:00,157.875,157.889,157.785,157.851,2710600005.0
2007-02-08 23:00:00,157.872,157.872,157.811,157.82,1122999994.0
2007-02-08 23:15:00,157.822,157.839,157.802,157.815,1260599996.0
2007-02-08 23:30:00,157.815,157.859,157.805,157.838,962499999.0
2007-02-08 23:45:00,157.828,157.86,157.803,157.838,1383199989.0
2007-02-09 00:00:00,157.82,157.891,157.82,157.858,1104899997.0
2007-02-09 00:15:00,157.861,157.861,157.772,157.78,1367100004.0
2007-02-09 00:30:00,157.782,157.835,157.766,157.823,1373399994.0
2007-02-09 00:45:00,157.817,157.916,157.809,157.91,1362899994.0
2007-02-09 01:00:00,157.913,157.985,157.913,157.972,1147099995.0
2007-02-09 01:15:00,157.983,158.006,157.948,157.948,1364500005.0
2007-02-09 01:30:00,157.97,157.987,157.951,157.97,1387100000.0
2007-02-09 01:45:00,157.97,158.02,157.914,157.943,878099999.0
2007-02-09 02:00:00,157.944,157.944,157.834,157.893,1151300002.0
2007-02-09 02:15:00,157.902,157.995,157.882,157.968,1423000003.0
2007-02-09 02:30:00,157.969,157.992,157.945,157.97,1254099995.0
2007-02-09 02:45:00,157.976,158.01,157.914,157.968,1385199992.0
2007-02-09 03:00:00,157.977,157.982,157.892,157.963,1221099999.0
2007-02-09 03:15:00,157.983,158.187,157.967,158.159,1261799999.0
2007-02-09 03:30:00,158.156,158.263,158.148,158.24,995200002.0
2007-02-09 03:45:00,158.243,158.243,158.163,158.183,1247900002.0
2007-02-09 04:00:00,158.185,158.204,158.149,158.17,1098600007.0
2007-02-09 04:15:00,158.162,158.216,158.162,158.205,1267499995.0
2007-02-09 04:30:00,158.215,158.241,158.198,158.24,1028499998.0
2007-02-09 04:45:00,158.235,158.237,158.183,158.196,1238699996.0
2007-02-09 05:00:00,158.194,158.208,158.081,158.112,1426800005.0
2007-02-09 05:15:00,158.119,158.123,158.074,158.122,1252100004.0
2007-02-09 05:30:00,158.111,158.113,158.071,158.098,1288400003.0
2007-02-09 05:45:00,158.102,158.123,158.089,158.112,1017299994.0
2007-02-09 06:00:00,158.11,158.172,158.081,158.168,1079899997.0
2007-02-09 06:15:00,158.172,158.196,158.147,158.165,1123600002.0
2007-02-09 06:30:00,158.162,158.207,158.161,158.189,939199997.0
2007-02-09 06:45:00,158.194,158.233,158.178,158.223,1201600004.0
2007-02-09 07:00:00,158.225,158.228,158.192,158.216,1612499999.0
2007-02-09 07:15:00,158.211,158.247,158.2,158.24,999499996.0
2007-02-09 07:30:00,158.238,158.255,158.203,158.216,1214399991.0
2007-02-09 07:45:00,158.23,158.31,158.23,158.27,1206599996.0
2007-02-09 08:00:00,158.271,158.301,158.21,158.248,1081600000.0
2007-02-09 08:15:00,158.254,158.282,158.226,158.27,1213200003.0
2007-02-09 08:30:00,158.268,158.275,158.175,158.185,1524100001.0
2007-02-09 08:45:00,158.192,158.269,158.186,158.266,1413999997.0
2007-02-09 09:00:00,158.243,158.356,158.219,158.293,1358199998.0
2007-02-09 09:15:00,158.294,158.334,158.198,158.198,1258199997.0
2007-02-09 09:30:00,158.161,158.172,157.785,157.785,1330899999.0
2007-02-09 09:45:00,157.766,157.801,157.558,157.755,1412799992.0
2007-02-09 10:00:00,157.757,157.778,157.636,157.733,1488800004.0
2007-02-09 10:15:00,157.732,158.017,157.732,157.938,1585400001.0
2007-02-09 10:30:00,157.934,157.934,157.854,157.89,1402400001.0
2007-02-09 10:45:00,157.888,158.061,157.882,158.01,1393099992.0
2007-02-09 11:00:00,158.021,158.16,157.908,158.16,1500199996.0
2007-02-09 11:15:00,158.148,158.148,157.899,157.945,1549200001.0
2007-02-09 11:30:00,157.95,157.964,157.895,157.96,1658799997.0
2007-02-09 11:45:00,157.963,158.025,157.934,158.02,1478500005.0
2007-02-09 12:00:00,158.023,158.03,157.836,157.85,1610600004.0
2007-02-09 12:15:00,157.841,157.885,157.772,157.847,1382200004.0
2007-02-09 12:30:00,157.841,157.921,157.835,157.92,1402900013.0
2007-02-09 12:45:00,157.922,157.994,157.891,157.977,1687299996.0
2007-02-09 13:00:00,157.974,158.025,157.915,157.917,1162599991.0
2007-02-09 13:15:00,157.911,158.033,157.911,158.021,1104500001.0
2007-02-09 13:30:00,158.019,158.147,158.007,158.108,1180099999.0
2007-02-09 13:45:00,158.103,158.105,157.987,158.102,1420000002.0
2007-02-09 14:00:00,158.117,158.123,158.0,158.03,1383199998.0
2007-02-09 14:15:00,158.024,158.103,157.985,158.008,1223199995.0
2007-02-09 14:30:00,158.009,158.082,157.998,158.063,1618900006.0
2007-02-09 14:45:00,158.053,158.121,157.958,157.97,1357499997.0
2007-02-09 15:00:00,157.981,158.029,157.964,158.019,1483499998.0
2007-02-09 15:15:00,158.022,158.046,157.932,157.962,1581099995.0
2007-02-09 15:30:00,157.958,158.02,157.95,157.955,1443000011.0
2007-02-09 15:45:00,157.966,157.98,157.886,157.912,1181400004.0
2007-02-09 16:00:00,157.909,157.988,157.903,157.969,1267200002.0
2007-02-09 16:15:00,157.985,157.999,157.922,157.946,1381299999.0
2007-02-09 16:30:00,157.951,157.98,157.941,157.958,1386099999.0
2007-02-09 16:45:00,157.967,158.075,157.919,158.075,1440399995.0
2007-02-09 17:00:00,158.105,158.122,157.999,158.063,1564299991.0
2007-02-09 17:15:00,158.056,158.178,158.045,158.075,1093199999.0
2007-02-09 17:30:00,158.075,158.127,158.04,158.122,1488200003.0
2007-02-09 17:45:00,158.116,158.177,158.102,158.154,1264099988.0
2007-02-09 18:00:00,158.172,158.178,158.05,158.141,19170800011.0
2007-02-09 18:15:00,158.144,158.162,158.084,158.116,15764199977.0
2007-02-09 18:30:00,158.115,158.166,158.074,158.078,11011099982.0
2007-02-09 18:45:00,158.075,158.14,158.044,158.116,9034199996.0
2007-02-09 19:00:00,158.107,158.125,158.009,158.049,7045599992.0
2007-02-09 19:15:00,158.036,158.11,158.008,158.07,8880899983.0
2007-02-09 19:30:00,158.075,158.115,158.064,158.068,9030999991.0
2007-02-09 19:45:00,158.067,158.124,158.062,158.116,6004799983.0
2007-02-09 20:00:00,158.123,158.123,158.063,158.11,6414000010.0
2007-02-09 20:15:00,158.12,158.184,158.094,158.17,7660499998.0
2007-02-09 20:30:00,158.17,158.239,158.147,158.185,10956600000.0
2007-02-09 20:45:00,158.194,158.236,158.125,158.195,10760100012.0
2007-02-09 21:00:00,158.196,158.201,158.146,158.19,8155799979.0
2007-02-09 21:15:00,158.19,158.233,158.178,158.196,8359500009.0
2007-02-09 21:30:00,158.192,158.213,158.158,158.189,3946199993.0
2007-02-09 21:45:00,158.19,158.224,158.185,158.197,2198899991.0
2007-02-09 22:00:00,158.195,158.215,158.171,158.173,2671099989.0
2007-02-09 22:15:00,158.178,158.193,158.094,158.12,2934200017.0
2007-02-09 22:30:00,158.123,158.217,158.109,158.217,2989399987.0
2007-02-09 22:45:00,158.216,158.224,158.127,158.175,2742999997.0
2007-02-09 23:00:00,158.208,158.284,158.186,158.238,1548600000.0
2007-02-09 23:15:00,158.233,158.243,158.167,158.215,1577600001.0
2007-02-09 23:30:00,158.205,158.278,158.167,158.226,1654899992.0
2007-02-09 23:45:00,158.245,158.322,158.187,158.294,1654500001.0
2007-02-12 00:00:00,158.212,158.359,158.193,158.351,1604099996.0
2007-02-12 00:15:00,158.351,158.832,158.329,158.818,1818500004.0
2007-02-12 00:30:00,158.845,158.992,158.767,158.778,2044800009.0
2007-02-12 00:45:00,158.752,158.883,158.694,158.879,1872999992.0
2007-02-12 01:00:00,158.887,158.906,158.692,158.692,2049800006.0
2007-02-12 01:15:00,158.707,158.794,158.686,158.739,2157800011.0
2007-02-12 01:30:00,158.743,158.778,158.625,158.638,2157499992.0
2007-02-12 01:45:00,158.648,158.719,158.589,158.616,1749399994.0
2007-02-12 02:00:00,158.62,158.707,158.597,158.657,1629500003.0
2007-02-12 02:15:00,158.7,158.729,158.632,158.648,1667499999.0
2007-02-12 02:30:00,158.661,158.68,158.59,158.671,1686800006.0
2007-02-12 02:45:00,158.678,158.733,158.642,158.685,1652100001.0
2007-02-12 03:00:00,158.713,158.714,158.599,158.655,1487800002.0
2007-02-12 03:15:00,158.671,158.68,158.576,158.628,1446499996.0
2007-02-12 03:30:00,158.615,158.681,158.574,158.625,1584899999.0
2007-02-12 03:45:00,158.635,158.694,158.583,158.644,1723399993.0
2007-02-12 04:00:00,158.632,158.683,158.564,158.601,1494299997.0
2007-02-12 04:15:00,158.608,158.68,158.584,158.662,1552199996.0
2007-02-12 04:30:00,158.653,158.731,158.623,158.689,1493499996.0
2007-02-12 04:45:00,158.68,158.737,158.615,158.73,1802299993.0
2007-02-12 05:00:00,158.735,158.767,158.684,158.75,1806300005.0
2007-02-12 05:15:00,158.739,158.771,158.696,158.771,1658899992.0
2007-02-12 05:30:00,158.753,158.786,158.669,158.737,1395299996.0
2007-02-12 05:45:00,158.752,158.778,158.678,158.777,1530900002.0
2007-02-12 06:00:00,158.769,158.793,158.717,158.775,1733999986.0
2007-02-12 06:15:00,158.79,158.796,158.692,158.737,1680799993.0
2007-02-12 06:30:00,158.728,158.762,158.685,158.749,1686699999.0
2007-02-12 06:45:00,158.72,158.792,158.693,158.754,1307199986.0
2007-02-12 07:00:00,158.732,158.803,158.709,158.76,2026799996.0
2007-02-12 07:15:00,158.77,158.797,158.702,158.705,1519800002.0
2007-02-12 07:30:00,158.735,158.752,158.672,158.73,1397699999.0
2007-02-12 07:45:00,158.708,158.766,158.645,158.705,1799599987.0
2007-02-12 08:00:00,158.707,158.786,158.66,158.705,1386000002.0
2007-02-12 08:15:00,158.683,158.718,158.613,158.676,1997199981.0
2007-02-12 08:30:00,158.675,158.704,158.597,158.697,2090000003.0
2007-02-12 08:45:00,158.693,158.857,158.673,158.854,1553599984.0
2007-02-12 09:00:00,158.838,158.874,158.797,158.813,1483599996.0
2007-02-12 09:15:00,158.79,158.838,158.746,158.802,1900499991.0
2007-02-12 09:30:00,158.79,158.885,158.776,158.818,1464599996.0
2007-02-12 09:45:00,158.848,158.893,158.695,158.716,1535100001.0
2007-02-12 10:00:00,158.718,158.846,158.443,158.543,1511499994.0
2007-02-12 10:15:00,158.537,158.623,158.39,158.468,1804400001.0
2007-02-12 10:30:00,158.463,158.483,158.374,158.454,1607199995.0
2007-02-12 10:45:00,158.48,158.57,158.406,158.522,1705600005.0
2007-02-12 11:00:00,158.515,158.603,158.504,158.588,1569400001.0
2007-02-12 11:15:00,158.558,158.633,158.431,158.454,1635299999.0
2007-02-12 11:30:00,158.488,158.578,158.446,158.52,1491199989.0
2007-02-12 11:45:00,158.523,158.542,158.36,158.387,1813799988.0
2007-02-12 12:00:00,158.37,158.415,158.262,158.272,1521700000.0
2007-02-12 12:15:00,158.29,158.302,157.87,157.973,1638500003.0
2007-02-12 12:30:00,157.992,158.004,157.859,157.891,1740599996.0
2007-02-12 12:45:00,157.915,157.968,157.862,157.961,1514099997.0
2007-02-12 13:00:00,157.937,158.119,157.903,158.094,1624899993.0
2007-02-12 13:15:00,158.1,158.108,157.922,158.043,1652299994.0
2007-02-12 13:30:00,158.052,158.153,157.994,158.08,1267700005.0
2007-02-12 13:45:00,158.071,158.071,157.978,157.997,1100499996.0
2007-02-12 14:00:00,157.996,157.996,157.783,157.815,1506700008.0
2007-02-12 14:15:00,157.821,157.936,157.817,157.93,1475400003.0
2007-02-12 14:30:00,157.925,157.959,157.84,157.902,1353399993.0
2007-02-12 14:45:00,157.898,157.948,157.888,157.937,1203100003.0
2007-02-12 15:00:00,157.947,157.964,157.924,157.925,1583199992.0
2007-02-12 15:15:00,157.913,157.983,157.88,157.895,1420300003.0
2007-02-12 15:30:00,157.892,157.894,157.705,157.706,1673700000.0
2007-02-12 15:45:00,157.714,157.724,157.553,157.575,1195100000.0
2007-02-12 16:00:00,157.584,157.707,157.559,157.691,1245599997.0
2007-02-12 16:15:00,157.693,157.762,157.681,157.757,1080799995.0
2007-02-12 16:30:00,157.76,157.781,157.675,157.675,1325599995.0
2007-02-12 16:45:00,157.678,157.896,157.653,157.888,1474099988.0
2007-02-12 17:00:00,157.882,157.923,157.8,157.848,1433700004.0
2007-02-12 17:15:00,157.846,157.885,157.813,157.878,1276999993.0
2007-02-12 17:30:00,157.876,157.9,157.804,157.821,1278099998.0
2007-02-12 17:45:00,157.818,157.891,157.812,157.858,1246300006.0
2007-02-12 18:00:00,157.855,157.888,157.809,157.837,19985599994.0
2007-02-12 18:15:00,157.836,157.855,157.788,157.834,15244499956.0
2007-02-12 18:30:00,157.827,157.829,157.739,157.813,10908899971.0
2007-02-12 18:45:00,157.808,157.824,157.77,157.819,9038499972.0
2007-02-12 19:00:00,157.815,157.839,157.791,157.818,7567399982.0
2007-02-12 19:15:00,157.815,157.864,157.793,157.824,8574699986.0
2007-02-12 19:30:00,157.827,157.873,157.814,157.86,9043300004.0
2007-02-12 19:45:00,157.859,157.88,157.816,157.85,5975899988.0
2007-02-12 20:00:00,157.858,157.905,157.852,157.869,6962999999.0
2007-02-12 20:15:00,157.872,157.872,157.815,157.843,7890199990.0
2007-02-12 20:30:00,157.839,157.873,157.814,157.83,11423799984.0
2007-02-12 20:45:00,157.83,157.847,157.784,157.8,11382499971.0
2007-02-12 21:00:00,157.8,157.834,157.765,157.821,8436599991.0
2007-02-12 21:15:00,157.82,157.839,157.802,157.808,8568899993.0
2007-02-12 21:30:00,157.811,157.853,157.772,157.839,4088999992.0
2007-02-12 21:45:00,157.84,158.017,157.84,157.976,2457700000.0
2007-02-12 22:00:00,157.981,157.991,157.932,157.934,2601299985.0
2007-02-12 22:15:00,157.938,157.98,157.934,157.98,2313599991.0
2007-02-12 22:30:00,157.98,158.008,157.959,157.992,3198999994.0
2007-02-12 22:45:00,157.989,158.043,157.979,158.024,2567399990.0
2007-02-12 23:00:00,158.052,158.081,158.037,158.052,1320199993.0
2007-02-12 23:15:00,158.05,158.065,158.018,158.065,1381000014.0
2007-02-12 23:30:00,158.062,158.062,158.035,158.053,1478700002.0
2007-02-12 23:45:00,158.044,158.11,158.03,158.11,1106199993.0
2007-02-13 00:00:00,158.095,158.125,158.077,158.11,1141300003.0
2007-02-13 00:15:00,158.119,158.124,158.018,158.042,1345899999.0
2007-02-13 00:30:00,158.036,158.05,157.912,157.925,1305199996.0
2007-02-13 00:45:00,157.927,157.954,157.911,157.92,1415799992.0
2007-02-13 01:00:00,157.91,157.937,157.845,157.868,1390599998.0
2007-02-13 01:15:00,157.878,157.91,157.849,157.907,1579700001.0
2007-02-13 01:30:00,157.905,157.917,157.85,157.853,1486900000.0
2007-02-13 01:45:00,157.843,157.843,157.784,157.813,1208199997.0
2007-02-13 02:00:00,157.815,157.844,157.655,157.695,1349600000.0
2007-02-13 02:15:00,157.704,157.755,157.686,157.739,1411600001.0
2007-02-13 02:30:00,157.733,157.768,157.715,157.717,1043600000.0
2007-02-13 02:45:00,157.726,157.726,157.66,157.685,983300007.0
2007-02-13 03:00:00,157.692,157.747,157.653,157.679,1511699997.0
2007-02-13 03:15:00,157.673,157.751,157.666,157.68,1196800004.0
2007-02-13 03:30:00,157.665,157.665,157.482,157.5,922599994.0
2007-02-13 03:45:00,157.501,157.532,157.337,157.339,1271499998.0
2007-02-13 04:00:00,157.355,157.42,157.321,157.38,1369599995.0
2007-02-13 04:15:00,157.372,157.41,157.266,157.378,1361099996.0
2007-02-13 04:30:00,157.382,157.431,157.365,157.416,1104499999.0
2007-02-13 04:45:00,157.411,157.433,157.381,157.429,1035100000.0
2007-02-13 05:00:00,157.431,157.442,157.377,157.392,1229800000.0
2007-02-13 05:15:00,157.415,157.427,157.39,157.415,1214099997.0
2007-02-13 05:30:00,157.397,157.416,157.313,157.341,878599998.0
2007-02-13 05:45:00,157.34,157.376,157.339,157.365,1171100004.0
2007-02-13 06:00:00,157.358,157.434,157.313,157.397,1398799996.0
2007-02-13 06:15:00,157.397,157.397,157.284,157.312,1102999998.0
2007-02-13 06:30:00,157.305,157.361,157.271,157.318,1248400007.0
2007-02-13 06:45:00,157.321,157.367,157.308,157.347,1209999998.0
2007-02-13 07:00:00,157.348,157.413,157.305,157.391,1427400000.0
2007-02-13 07:15:00,157.39,157.482,157.39,157.428,1072299999.0
2007-02-13 07:30:00,157.426,157.46,157.416,157.427,1154600000.0
2007-02-13 07:45:00,157.423,157.434,157.39,157.414,1225999994.0
2007-02-13 08:00:00,157.393,157.449,157.367,157.426,1131399999.0
2007-02-13 08:15:00,157.352,157.524,157.318,157.502,1436199996.0
2007-02-13 08:30:00,157.504,157.523,157.443,157.471,1374399988.0
2007-02-13 08:45:00,157.47,157.492,157.417,157.472,1408499992.0
2007-02-13 09:00:00,157.467,157.623,157.427,157.599,1294700003.0
2007-02-13 09:15:00,157.609,157.822,157.609,157.77,1432299997.0
2007-02-13 09:30:00,157.755,157.798,157.706,157.714,1375799997.0
2007-02-13 09:45:00,157.718,157.911,157.695,157.911,1173299995.0
2007-02-13 10:00:00,157.92,158.047,157.888,157.92,1411499994.0
2007-02-13 10:15:00,157.921,157.932,157.752,157.759,1370099999.0
2007-02-13 10:30:00,157.755,157.785,157.714,157.754,1405899991.0
2007-02-13 10:45:00,157.756,157.793,157.712,157.783,1360400001.0
2007-02-13 11:00:00,157.793,157.803,157.7,157.761,1518400001.0
2007-02-13 11:15:00,157.755,157.785,157.74,157.775,1546899996.0
2007-02-13 11:30:00,157.765,157.881,157.764,157.784,1412899993.0
2007-02-13 11:45:00,157.785,157.828,157.698,157.732,1594699996.0
2007-02-13 12:00:00,157.723,157.797,157.689,157.733,1464499997.0
2007-02-13 12:15:00,157.723,157.789,157.703,157.739,1372899993.0
2007-02-13 12:30:00,157.731,157.83,157.704,157.812,1402999996.0
2007-02-13 12:45:00,157.83,157.834,157.68,157.68,1524000005.0
2007-02-13 13:00:00,157.687,157.721,157.674,157.69,1785200015.0
2007-02-13 13:15:00,157.684,157.774,157.673,157.753,1500400003.0
2007-02-13 13:30:00,157.761,157.866,157.756,157.84,1180100005.0
2007-02-13 13:45:00,157.839,157.846,157.781,157.807,1380899999.0
2007-02-13 14:00:00,157.811,157.905,157.792,157.892,1190799999.0
2007-02-13 14:15:00,157.884,157.932,157.818,157.827,1287400006.0
2007-02-13 14:30:00,157.81,157.833,157.762,157.817,1387200004.0
2007-02-13 14:45:00,157.817,157.86,157.804,157.804,1218399994.0
2007-02-13 15:00:00,157.819,157.96,157.797,157.96,1453800007.0
2007-02-13 15:15:00,157.947,158.001,157.847,157.962,1383400004.0
2007-02-13 15:30:00,157.968,158.019,157.812,157.981,1652700001.0
2007-02-13 15:45:00,157.996,158.044,157.924,157.924,1283599997.0
2007-02-13 16:00:00,157.911,157.924,157.86,157.884,1207599999.0
2007-02-13 16:15:00,157.887,157.907,157.798,157.845,1177999989.0
2007-02-13 16:30:00,157.847,157.884,157.807,157.88,1337499994.0
2007-02-13 16:45:00,157.877,157.912,157.861,157.882,1298499996.0
2007-02-13 17:00:00,157.886,157.988,157.863,157.968,1498899996.0
2007-02-13 17:15:00,157.963,157.983,157.94,157.969,1475100002.0
2007-02-13 17:30:00,157.971,157.973,157.825,157.829,1237400001.0
2007-02-13 17:45:00,157.823,157.846,157.797,157.831,1186899996.0
2007-02-13 18:00:00,157.831,157.94,157.823,157.906,18882599990.0
2007-02-13 18:15:00,157.902,157.927,157.804,157.855,15786599993.0
2007-02-13 18:30:00,157.846,157.915,157.832,157.875,12014899951.0
2007-02-13 18:45:00,157.87,157.913,157.847,157.89,9867499948.0
2007-02-13 19:00:00,157.886,157.961,157.881,157.93,7898100003.0
2007-02-13 19:15:00,157.934,157.956,157.909,157.92,8362000001.0
2007-02-13 19:30:00,157.918,157.976,157.892,157.965,8648799976.0
2007-02-13 19:45:00,157.96,157.982,157.939,157.968,6377000003.0
2007-02-13 20:00:00,157.975,157.982,157.929,157.939,6523699983.0
2007-02-13 20:15:00,157.945,157.953,157.905,157.93,7639799984.0
2007-02-13 20:30:00,157.94,157.953,157.884,157.928,11537799978.0
2007-02-13 20:45:00,157.932,157.943,157.911,157.916,10683599949.0
2007-02-13 21:00:00,157.916,157.967,157.878,157.96,8538899975.0
2007-02-13 21:15:00,157.962,157.981,157.905,157.955,8426299991.0
2007-02-13 21:30:00,157.952,157.979,157.928,157.938,4431000014.0
2007-02-13 21:45:00,157.94,157.953,157.916,157.922,2763100004.0
2007-02-13 22:00:00,157.918,157.924,157.894,157.908,2670300006.0
2007-02-13 22:15:00,157.91,157.935,157.904,157.925,2952099989.0
2007-02-13 22:30:00,157.932,157.946,157.921,157.932,3045699995.0
2007-02-13 22:45:00,157.932,157.969,157.924,157.94,2892099997.0
2007-02-13 23:00:00,157.956,157.965,157.924,157.948,1185599997.0
2007-02-13 23:15:00,157.948,157.948,157.901,157.925,1315899998.0
2007-02-13 23:30:00,157.925,157.928,157.885,157.922,1098100003.0
2007-02-13 23:45:00,157.917,157.974,157.909,157.957,1178699997.0
2007-02-14 00:00:00,157.959,157.976,157.866,157.92,1141699992.0
2007-02-14 00:15:00,157.925,157.948,157.882,157.922,1578799992.0
2007-02-14 00:30:00,157.922,157.948,157.912,157.928,1433700000.0
2007-02-14 00:45:00,157.928,157.999,157.915,157.995,1440199997.0
2007-02-14 01:00:00,158.007,158.073,158.007,158.063,1512500006.0
2007-02-14 01:15:00,158.075,158.126,158.01,158.02,1393499988.0
2007-02-14 01:30:00,158.013,158.108,157.961,158.101,1210400000.0
2007-02-14 01:45:00,158.092,158.096,158.017,158.03,1183099995.0
2007-02-14 02:00:00,158.027,158.118,158.01,158.112,1550200007.0
2007-02-14 02:15:00,158.118,158.208,158.118,158.16,1132399989.0
2007-02-14 02:30:00,158.153,158.163,158.105,158.142,1269299996.0
2007-02-14 02:45:00,158.151,158.173,158.029,158.033,1416500000.0
2007-02-14 03:00:00,158.041,158.05,157.839,157.853,1621699997.0
2007-02-14 03:15:00,157.855,157.883,157.771,157.785,1381500007.0
2007-02-14 03:30:00,157.775,157.867,157.761,157.864,886099996.0
2007-02-14 03:45:00,157.87,157.905,157.83,157.89,764300000.0
2007-02-14 04:00:00,157.879,157.921,157.866,157.904,1045300006.0
2007-02-14 04:15:00,157.897,157.953,157.892,157.936,1167399995.0
2007-02-14 04:30:00,157.943,157.954,157.897,157.938,1201899997.0
2007-02-14 04:45:00,157.933,157.953,157.925,157.94,1099299996.0
2007-02-14 05:00:00,157.944,157.958,157.883,157.909,1234299998.0
2007-02-14 05:15:00,157.92,157.932,157.89,157.911,1172500008.0
2007-02-14 05:30:00,157.904,157.925,157.864,157.92,1062099994.0
2007-02-14 05:45:00,157.922,158.078,157.919,158.078,1247199991.0
2007-02-14 06:00:00,158.082,158.159,158.082,158.141,1561399999.0
2007-02-14 06:15:00,158.148,158.151,158.059,158.129,1019400004.0
2007-02-14 06:30:00,158.139,158.191,157.996,157.996,1399899996.0
2007-02-14 06:45:00,157.985,158.014,157.926,157.94,1262699997.0
2007-02-14 07:00:00,157.944,158.045,157.934,158.045,1174300000.0
2007-02-14 07:15:00,158.035,158.072,158.035,158.055,1318300000.0
2007-02-14 07:30:00,158.055,158.069,157.966,158.022,1410899998.0
2007-02-14 07:45:00,158.014,158.068,158.002,158.035,941500004.0
2007-02-14 08:00:00,158.032,158.05,157.998,158.039,1412100001.0
2007-02-14 08:15:00,158.037,158.049,157.99,158.028,1543200001.0
2007-02-14 08:30:00,158.031,158.1,158.015,158.031,1808299999.0
2007-02-14 08:45:00,158.034,158.045,157.994,158.043,1243100002.0
2007-02-14 09:00:00,158.037,158.307,158.032,158.198,1393399996.0
2007-02-14 09:15:00,158.202,158.211,158.143,158.17,1635499990.0
2007-02-14 09:30:00,158.167,158.434,158.136,158.424,1376600002.0
2007-02-14 09:45:00,158.431,158.507,158.334,158.491,1287800003.0
2007-02-14 10:00:00,158.487,158.611,158.428,158.549,1464899998.0
2007-02-14 10:15:00,158.553,158.605,158.506,158.571,1461400003.0
2007-02-14 10:30:00,158.571,158.708,158.536,158.685,1601799990.0
2007-02-14 10:45:00,158.689,158.721,158.573,158.596,1120299998.0
2007-02-14 11:00:00,158.619,158.636,158.387,158.445,1453299999.0
2007-02-14 11:15:00,158.419,158.451,158.244,158.337,1379799998.0
2007-02-14 11:30:00,158.34,158.572,158.318,158.519,1287299990.0
2007-02-14 11:45:00,158.527,158.592,158.515,158.515,1398599993.0
2007-02-14 12:00:00,158.512,158.519,158.458,158.465,1352500004.0
2007-02-14 12:15:00,158.471,158.511,158.447,158.447,1106900001.0
2007-02-14 12:30:00,158.445,158.457,158.345,158.381,1456399996.0
2007-02-14 12:45:00,158.375,158.464,158.311,158.42,1492500002.0
2007-02-14 13:00:00,158.435,158.472,158.384,158.41,1221599997.0
2007-02-14 13:15:00,158.408,158.415,158.334,158.413,1216400002.0
2007-02-14 13:30:00,158.407,158.467,158.385,158.418,1380399990.0
2007-02-14 13:45:00,158.414,158.417,158.334,158.355,1199400003.0
2007-02-14 14:00:00,158.349,158.425,158.308,158.413,1371399997.0
2007-02-14 14:15:00,158.406,158.413,158.34,158.385,1356300002.0
2007-02-14 14:30:00,158.385,158.555,158.374,158.555,1484599997.0
2007-02-14 14:45:00,158.55,158.622,158.538,158.591,1352599998.0
2007-02-14 15:00:00,158.59,158.595,158.523,158.523,1348799998.0
2007-02-14 15:15:00,158.522,158.587,158.522,158.538,1461899989.0
2007-02-14 15:30:00,158.53,158.619,158.465,158.468,1397199993.0
2007-02-14 15:45:00,158.481,158.626,158.476,158.592,1237600001.0
2007-02-14 16:00:00,158.589,158.616,158.505,158.51,1276699991.0
2007-02-14 16:15:00,158.511,158.585,158.51,158.585,1291200002.0
2007-02-14 16:30:00,158.595,158.602,158.496,158.508,1427500009.0
2007-02-14 16:45:00,158.517,158.649,158.505,158.649,1450199995.0
2007-02-14 17:00:00,158.653,158.73,158.597,158.675,1662500001.0
2007-02-14 17:15:00,158.666,158.685,158.576,158.615,1301300003.0
2007-02-14 17:30:00,158.615,158.619,158.505,158.54,1344099994.0
2007-02-14 17:45:00,158.537,158.581,158.509,158.51,1251999992.0
2007-02-14 18:00:00,158.507,158.643,158.497,158.55,17348599943.0
2007-02-14 18:15:00,158.555,158.642,158.542,158.57,15555099964.0
2007-02-14 18:30:00,158.57,158.57,158.438,158.476,11791499999.0
2007-02-14 18:45:00,158.472,158.554,158.458,158.548,9173500012.0
2007-02-14 19:00:00,158.543,158.62,158.537,158.6,7478500009.0
2007-02-14 19:15:00,158.597,158.636,158.595,158.627,8711499981.0
2007-02-14 19:30:00,158.629,158.634,158.592,158.608,8876000014.0
2007-02-14 19:45:00,158.612,158.632,158.551,158.561,6502099976.0
2007-02-14 20:00:00,158.57,158.604,158.547,158.552,7119000005.0
2007-02-14 20:15:00,158.553,158.564,158.487,158.497,7866899988.0
2007-02-14 20:30:00,158.495,158.531,158.438,158.476,10975699983.0
2007-02-14 20:45:00,158.477,158.49,158.412,158.47,11109699988.0
2007-02-14 21:00:00,158.482,158.541,158.459,158.504,8340099991.0
2007-02-14 21:15:00,158.503,158.54,158.489,158.522,8888999996.0
2007-02-14 21:30:00,158.522,158.536,158.446,158.466,4223899991.0
2007-02-14 21:45:00,158.473,158.522,158.47,158.505,2291999991.0
2007-02-14 22:00:00,158.51,158.52,158.477,158.508,2938399991.0
2007-02-14 22:15:00,158.51,158.515,158.481,158.481,2607099994.0
2007-02-14 22:30:00,158.485,158.492,158.459,158.47,3156299988.0
2007-02-14 22:45:00,158.472,158.508,158.439,158.483,2769999995.0
2007-02-14 23:00:00,158.503,158.547,158.486,158.532,1409599981.0
2007-02-14 23:15:00,158.535,158.542,158.488,158.542,960600001.0
2007-02-14 23:30:00,158.548,158.606,158.54,158.575,1347900003.0
2007-02-14 23:45:00,158.576,158.611,158.562,158.606,1467899993.0
2007-02-15 00:00:00,158.592,158.615,158.527,158.583,1102699996.0
2007-02-15 00:15:00,158.587,158.587,158.496,158.572,1260699998.0
2007-02-15 00:30:00,158.568,158.585,158.543,158.559,1372499994.0
2007-02-15 00:45:00,158.559,158.571,158.516,158.525,1299099998.0
2007-02-15 01:00:00,158.526,158.547,158.481,158.532,1190799998.0
2007-02-15 01:15:00,158.548,158.572,158.488,158.541,1405299996.0
2007-02-15 01:30:00,158.538,158.57,158.509,158.562,1409699988.0
2007-02-15 01:45:00,158.548,158.557,157.929,158.053,1420899998.0
2007-02-15 02:00:00,158.044,158.062,157.814,157.829,1362299987.0
2007-02-15 02:15:00,157.835,157.994,157.823,157.951,1219300001.0
2007-02-15 02:30:00,157.946,157.981,157.857,157.857,1285599992.0
2007-02-15 02:45:00,157.864,157.957,157.843,157.896,1321499991.0
2007-02-15 03:00:00,157.905,157.91,157.751,157.76,1109599998.0
2007-02-15 03:15:00,157.736,157.749,157.453,157.606,1684099992.0
2007-02-15 03:30:00,157.579,157.665,157.424,157.535,1103099996.0
2007-02-15 03:45:00,157.552,157.634,157.55,157.59,1252499999.0
2007-02-15 04:00:00,157.588,157.628,157.56,157.622,1226499999.0
2007-02-15 04:15:00,157.621,157.762,157.617,157.714,1507299998.0
2007-02-15 04:30:00,157.716,157.796,157.702,157.727,1292399999.0
2007-02-15 04:45:00,157.718,157.781,157.685,157.763,1075899993.0
2007-02-15 05:00:00,157.762,157.82,157.748,157.783,1259599998.0
2007-02-15 05:15:00,157.789,157.811,157.731,157.75,1091799995.0
2007-02-15 05:30:00,157.748,157.785,157.735,157.766,1085700006.0
2007-02-15 05:45:00,157.768,157.794,157.749,157.752,1184299991.0
2007-02-15 06:00:00,157.742,157.783,157.731,157.731,1267500000.0
2007-02-15 06:15:00,157.73,157.74,157.697,157.701,1229699996.0
2007-02-15 06:30:00,157.694,157.761,157.694,157.71,1398400006.0
2007-02-15 06:45:00,157.721,157.784,157.716,157.777,1650900000.0
2007-02-15 07:00:00,157.785,157.797,157.736,157.763,1698199990.0
2007-02-15 07:15:00,157.753,157.813,157.714,157.723,1255199993.0
2007-02-15 07:30:00,157.717,157.726,157.631,157.651,1049800001.0
2007-02-15 07:45:00,157.642,157.67,157.592,157.67,1114399999.0
2007-02-15 08:00:00,157.659,157.734,157.623,157.724,1174399998.0
2007-02-15 08:15:00,157.713,157.767,157.703,157.731,1494899997.0
2007-02-15 08:30:00,157.733,157.829,157.73,157.783,1567900000.0
2007-02-15 08:45:00,157.788,157.798,157.683,157.718,1401200000.0
2007-02-15 09:00:00,157.713,157.715,157.48,157.542,1547899998.0
2007-02-15 09:15:00,157.524,157.575,157.481,157.539,1094799994.0
2007-02-15 09:30:00,157.551,157.576,157.41,157.426,1275199995.0
2007-02-15 09:45:00,157.423,157.552,157.373,157.552,1550199998.0
2007-02-15 10:00:00,157.558,157.579,157.341,157.507,1095400001.0
2007-02-15 10:15:00,157.491,157.61,157.483,157.596,1411399998.0
2007-02-15 10:30:00,157.612,157.727,157.587,157.704,1239700001.0
2007-02-15 10:45:00,157.688,157.92,157.682,157.807,1422800003.0
2007-02-15 11:00:00,157.811,157.964,157.794,157.88,1577399988.0
2007-02-15 11:15:00,157.872,157.968,157.864,157.901,1529700008.0
2007-02-15 11:30:00,157.911,157.998,157.882,157.884,1505299991.0
2007-02-15 11:45:00,157.887,157.977,157.859,157.931,1819499986.0
2007-02-15 12:00:00,157.922,157.952,157.856,157.912,1480999993.0
2007-02-15 12:15:00,157.903,157.92,157.789,157.834,1294600004.0
2007-02-15 12:30:00,157.845,157.885,157.805,157.806,1197599996.0
2007-02-15 12:45:00,157.811,157.811,157.695,157.727,1521300005.0
2007-02-15 13:00:00,157.73,157.73,157.63,157.66,1056299994.0
2007-02-15 13:15:00,157.659,157.779,157.659,157.719,1265899998.0
2007-02-15 13:30:00,157.706,157.763,157.664,157.748,1132199999.0
2007-02-15 13:45:00,157.747,157.798,157.72,157.72,1192599995.0
2007-02-15 14:00:00,157.727,157.736,157.617,157.628,1552000001.0
2007-02-15 14:15:00,157.625,157.716,157.606,157.699,1114199991.0
2007-02-15 14:30:00,157.691,157.771,157.682,157.771,1471099989.0
2007-02-15 14:45:00,157.765,157.773,157.73,157.748,1272199987.0
2007-02-15 15:00:00,157.764,157.81,157.748,157.768,1552200006.0
2007-02-15 15:15:00,157.747,157.865,157.747,157.802,1195700002.0
2007-02-15 15:30:00,157.76,157.837,157.71,157.747,1428400000.0
2007-02-15 15:45:00,157.748,157.767,157.68,157.703,1177300003.0
2007-02-15 16:00:00,157.715,157.84,157.685,157.82,1246900000.0
2007-02-15 16:15:00,157.824,157.859,157.786,157.787,1464799994.0
2007-02-15 16:30:00,157.787,157.805,157.736,157.783,1503299987.0
2007-02-15 16:45:00,157.797,157.815,157.73,157.761,1404900001.0
2007-02-15 17:00:00,157.763,157.763,157.695,157.727,1271499999.0
2007-02-15 17:15:00,157.723,157.727,157.53,157.535,1685800007.0
2007-02-15 17:30:00,157.528,157.538,157.145,157.172,1478099994.0
2007-02-15 17:45:00,157.179,157.215,157.005,157.007,1254199994.0
2007-02-15 18:00:00,157.0,157.02,156.9,156.968,19204599975.0
2007-02-15 18:15:00,156.96,156.967,156.838,156.892,16432799972.0
2007-02-15 18:30:00,156.895,157.006,156.879,156.958,11104199983.0
2007-02-15 18:45:00,156.95,157.093,156.94,156.998,9238999993.0
2007-02-15 19:00:00,156.995,157.019,156.935,156.958,7412100003.0
2007-02-15 19:15:00,156.958,157.068,156.958,156.98,8758099982.0
2007-02-15 19:30:00,156.995,157.043,156.982,157.029,8901499982.0
2007-02-15 19:45:00,157.024,157.047,156.922,156.971,6174299988.0
2007-02-15 20:00:00,156.98,156.993,156.895,156.913,6633699993.0
2007-02-15 20:15:00,156.913,156.921,156.851,156.875,7582199973.0
2007-02-15 20:30:00,156.866,156.904,156.856,156.875,10962599995.0
2007-02-15 20:45:00,156.879,156.917,156.862,156.871,10428700003.0
2007-02-15 21:00:00,156.873,156.956,156.871,156.933,8610599984.0
2007-02-15 21:15:00,156.939,156.973,156.898,156.91,8723199978.0
2007-02-15 21:30:00,156.909,156.963,156.909,156.955,3983799995.0
2007-02-15 21:45:00,156.955,156.962,156.886,156.886,2658700000.0
2007-02-15 22:00:00,156.888,156.923,156.78,156.8,2667999994.0
2007-02-15 22:15:00,156.804,156.846,156.8,156.819,2758400007.0
2007-02-15 22:30:00,156.811,156.811,156.698,156.702,3130500004.0
2007-02-15 22:45:00,156.702,156.721,156.658,156.672,2682899985.0
2007-02-15 23:00:00,156.698,156.71,156.655,156.698,1214800002.0
2007-02-15 23:15:00,156.7,156.713,156.631,156.66,1445200011.0
2007-02-15 23:30:00,156.66,156.671,156.64,156.652,1304100016.0
2007-02-15 23:45:00,156.652,156.72,156.619,156.72,1289900004.0
2007-02-16 00:00:00,156.702,156.735,156.652,156.725,1288300001.0
2007-02-16 00:15:00,156.732,156.735,156.682,156.713,1379299998.0
2007-02-16 00:30:00,156.714,156.737,156.639,156.686,1444100008.0
2007-02-16 00:45:00,156.683,156.683,156.602,156.604,1157600003.0
2007-02-16 01:00:00,156.612,156.668,156.608,156.627,1106699988.0
2007-02-16 01:15:00,156.645,156.714,156.603,156.706,1410399997.0
2007-02-16 01:30:00,156.697,156.755,156.674,156.75,1457199993.0
2007-02-16 01:45:00,156.752,156.803,156.719,156.8,1501199997.0
2007-02-16 02:00:00,156.802,156.907,156.794,156.859,1146000000.0
2007-02-16 02:15:00,156.871,156.96,156.853,156.96,1185800003.0
2007-02-16 02:30:00,156.955,156.982,156.897,156.907,1474600001.0
2007-02-16 02:45:00,156.905,156.93,156.867,156.893,1378000000.0
2007-02-16 03:00:00,156.913,156.931,156.861,156.864,1338200010.0
2007-02-16 03:15:00,156.862,156.87,156.774,156.774,1246900002.0
2007-02-16 03:30:00,156.753,156.776,156.671,156.755,1191500001.0
2007-02-16 03:45:00,156.75,156.832,156.724,156.817,1231399998.0
2007-02-16 04:00:00,156.817,156.851,156.772,156.785,1098599997.0
2007-02-16 04:15:00,156.775,156.775,156.731,156.748,921699997.0
2007-02-16 04:30:00,156.758,156.838,156.738,156.837,1244399991.0
2007-02-16 04:45:00,156.817,156.837,156.767,156.778,1009500003.0
2007-02-16 05:00:00,156.775,156.792,156.747,156.78,1361499995.0
2007-02-16 05:15:00,156.789,156.805,156.759,156.795,1046599999.0
2007-02-16 05:30:00,156.777,156.815,156.763,156.785,777300000.0
2007-02-16 05:45:00,156.792,156.815,156.757,156.79,1119099994.0
2007-02-16 06:00:00,156.782,156.876,156.776,156.87,1579699992.0
2007-02-16 06:15:00,156.871,156.875,156.835,156.857,875499999.0
2007-02-16 06:30:00,156.863,156.97,156.843,156.969,1259799992.0
2007-02-16 06:45:00,156.968,157.031,156.901,156.909,1684099995.0
2007-02-16 07:00:00,156.91,157.001,156.888,156.899,1354400005.0
2007-02-16 07:15:00,156.878,156.888,156.79,156.8,1120999997.0
2007-02-16 07:30:00,156.8,156.835,156.77,156.786,1279399999.0
2007-02-16 07:45:00,156.782,156.792,156.707,156.745,1105899999.0
2007-02-16 08:00:00,156.744,156.772,156.656,156.712,1283400001.0
2007-02-16 08:15:00,156.714,156.76,156.666,156.729,1396200003.0
2007-02-16 08:30:00,156.727,156.792,156.707,156.722,1529200000.0
2007-02-16 08:45:00,156.721,156.768,156.692,156.705,1371100002.0
2007-02-16 09:00:00,156.7,156.752,156.66,156.725,1470200013.0
2007-02-16 09:15:00,156.731,156.918,156.731,156.814,1652900007.0
2007-02-16 09:30:00,156.82,156.906,156.814,156.895,1373400002.0
2007-02-16 09:45:00,156.895,156.939,156.853,156.904,1523599990.0
2007-02-16 10:00:00,156.888,156.888,156.709,156.748,1499900005.0
2007-02-16 10:15:00,156.749,156.763,156.651,156.7,1743100004.0
2007-02-16 10:30:00,156.7,156.707,156.565,156.666,1474000000.0
2007-02-16 10:45:00,156.662,156.778,156.654,156.762,1647799998.0
2007-02-16 11:00:00,156.765,156.837,156.748,156.775,1501900002.0
2007-02-16 11:15:00,156.768,156.953,156.749,156.806,1425199995.0
2007-02-16 11:30:00,156.783,156.802,156.699,156.8,1715099989.0
2007-02-16 11:45:00,156.802,156.83,156.76,156.76,1790399995.0
2007-02-16 12:00:00,156.752,156.795,156.717,156.778,1458200000.0
2007-02-16 12:15:00,156.771,156.78,156.661,156.705,1455899996.0
2007-02-16 12:30:00,156.707,156.725,156.627,156.66,1331600000.0
2007-02-16 12:45:00,156.672,156.673,156.589,156.653,1590399996.0
2007-02-16 13:00:00,156.66,156.672,156.477,156.55,1379099994.0
2007-02-16 13:15:00,156.544,156.548,156.473,156.486,1265399995.0
2007-02-16 13:30:00,156.497,156.504,156.407,156.448,1314599996.0
2007-02-16 13:45:00,156.44,156.464,156.363,156.444,1076799999.0
2007-02-16 14:00:00,156.45,156.594,156.427,156.556,1644999999.0
2007-02-16 14:15:00,156.571,156.649,156.557,156.604,1203099994.0
2007-02-16 14:30:00,156.601,156.618,156.489,156.495,1259699999.0
2007-02-16 14:45:00,156.476,156.539,156.364,156.416,1285599997.0
2007-02-16 15:00:00,156.418,156.42,156.271,156.271,1587899999.0
2007-02-16 15:15:00,156.25,156.44,156.25,156.351,1453600003.0
2007-02-16 15:30:00,156.345,156.384,156.234,156.236,1411199994.0
2007-02-16 15:45:00,156.243,156.402,156.219,156.327,1496800000.0
2007-02-16 16:00:00,156.327,156.441,156.312,156.441,1411499993.0
2007-02-16 16:15:00,156.469,156.534,156.422,156.488,1350200004.0
2007-02-16 16:30:00,156.477,156.567,156.439,156.56,1532099995.0
2007-02-16 16:45:00,156.583,156.666,156.507,156.51,1469799996.0
2007-02-16 17:00:00,156.527,156.581,156.479,156.568,1434399996.0
2007-02-16 17:15:00,156.562,156.645,156.517,156.614,1505399992.0
2007-02-16 17:30:00,156.613,156.634,156.454,156.503,1483200002.0
2007-02-16 17:45:00,156.496,156.599,156.488,156.535,1475100007.0
2007-02-16 18:00:00,156.531,156.61,156.52,156.591,19578899971.0
2007-02-16 18:15:00,156.593,156.644,156.563,156.625,15148599977.0
2007-02-16 18:30:00,156.622,156.679,156.601,156.674,11065799994.0
2007-02-16 18:45:00,156.673,156.694,156.583,156.607,9900199976.0
2007-02-16 19:00:00,156.6,156.657,156.512,156.648,7022699969.0
2007-02-16 19:15:00,156.643,156.682,156.636,156.677,9152399988.0
2007-02-16 19:30:00,156.681,156.732,156.668,156.694,8416599995.0
2007-02-16 19:45:00,156.685,156.699,156.611,156.611,6229999977.0
2007-02-16 20:00:00,156.617,156.636,156.577,156.614,6542999974.0
2007-02-16 20:15:00,156.611,156.621,156.567,156.59,7317399981.0
2007-02-16 20:30:00,156.588,156.655,156.53,156.65,10605299997.0
2007-02-16 20:45:00,156.66,156.684,156.637,156.665,11364599960.0
2007-02-16 21:00:00,156.668,156.704,156.655,156.68,8486299991.0
2007-02-16 21:15:00,156.68,156.718,156.653,156.665,8349099982.0
2007-02-16 21:30:00,156.672,156.703,156.649,156.67,4462199980.0
2007-02-16 21:45:00,156.672,156.685,156.65,156.659,2311900004.0
2007-02-16 22:00:00,156.658,156.687,156.633,156.662,2865200000.0
2007-02-16 22:15:00,156.635,156.681,156.606,156.635,2513399999.0
2007-02-16 22:30:00,156.641,156.749,156.622,156.734,3490200000.0
2007-02-16 22:45:00,156.734,156.799,156.714,156.777,2908800003.0
2007-02-16 23:00:00,156.797,156.833,156.775,156.821,1028900000.0
2007-02-16 23:15:00,156.822,156.835,156.783,156.788,983200005.0
2007-02-16 23:30:00,156.788,156.829,156.773,156.824,1433400007.0
2007-02-16 23:45:00,156.823,156.875,156.776,156.859,1523099997.0
2007-02-19 00:00:00,156.854,157.045,156.849,157.037,1291799998.0
2007-02-19 00:15:00,157.05,157.068,156.855,157.022,1150199994.0
2007-02-19 00:30:00,157.01,157.02,156.934,156.948,1400999994.0
2007-02-19 00:45:00,156.952,156.958,156.906,156.943,1230299994.0
2007-02-19 01:00:00,156.953,157.006,156.9,156.934,1490799993.0
2007-02-19 01:15:00,156.953,156.983,156.938,156.982,1250499995.0
2007-02-19 01:30:00,156.975,157.026,156.97,156.985,1511499996.0
2007-02-19 01:45:00,156.987,156.996,156.891,156.927,1103799997.0
2007-02-19 02:00:00,156.917,156.996,156.904,156.948,1172999998.0
2007-02-19 02:15:00,156.948,157.225,156.924,157.202,1462100002.0
2007-02-19 02:30:00,157.188,157.195,157.068,157.072,1318399995.0
2007-02-19 02:45:00,157.076,157.076,156.982,157.043,1267599994.0
2007-02-19 03:00:00,157.046,157.105,156.986,157.036,1425200001.0
2007-02-19 03:15:00,157.025,157.032,156.975,157.005,1214000000.0
2007-02-19 03:30:00,157.001,157.038,156.977,157.004,1215199994.0
2007-02-19 03:45:00,157.006,157.02,156.985,157.005,963300001.0
2007-02-19 04:00:00,157.006,157.074,156.992,157.004,1049899997.0
2007-02-19 04:15:00,156.996,157.066,156.975,157.05,1384299992.0
2007-02-19 04:30:00,157.058,157.087,156.999,157.009,1038600001.0
2007-02-19 04:45:00,156.996,157.055,156.984,157.05,1209800005.0
2007-02-19 05:00:00,157.05,157.135,157.043,157.13,1163199991.0
2007-02-19 05:15:00,157.133,157.193,157.114,157.157,1217099995.0
2007-02-19 05:30:00,157.15,157.15,157.036,157.054,1241599999.0
2007-02-19 05:45:00,157.048,157.115,157.048,157.094,979399997.0
2007-02-19 06:00:00,157.086,157.155,157.082,157.118,1123699995.0
2007-02-19 06:15:00,157.125,157.16,157.1,157.146,1301399997.0
2007-02-19 06:30:00,157.139,157.171,157.13,157.162,1264899986.0
2007-02-19 06:45:00,157.167,157.179,157.138,157.166,1355700007.0
2007-02-19 07:00:00,157.174,157.185,157.116,157.129,1481899999.0
2007-02-19 07:15:00,157.125,157.183,157.078,157.107,1204199997.0
2007-02-19 07:30:00,157.105,157.137,157.084,157.109,1075999992.0
2007-02-19 07:45:00,157.105,157.162,157.076,157.102,1105099999.0
2007-02-19 08:00:00,157.102,157.112,157.063,157.088,1219600006.0
2007-02-19 08:15:00,157.083,157.127,157.061,157.082,1232999996.0
2007-02-19 08:30:00,157.076,157.076,157.031,157.072,1384200003.0
2007-02-19 08:45:00,157.075,157.075,157.0,157.017,1235599994.0
2007-02-19 09:00:00,157.009,157.047,156.966,156.985,1210499990.0
2007-02-19 09:15:00,156.976,156.987,156.872,156.885,1393399992.0
2007-02-19 09:30:00,156.877,157.083,156.872,157.068,1288999998.0
2007-02-19 09:45:00,157.061,157.147,157.02,157.128,1279300000.0
2007-02-19 10:00:00,157.121,157.127,157.024,157.116,1276499998.0
2007-02-19 10:15:00,157.119,157.2,157.103,157.189,1433999995.0
2007-02-19 10:30:00,157.197,157.298,157.197,157.221,1448399999.0
2007-02-19 10:45:00,157.222,157.225,157.123,157.18,1243900005.0
2007-02-19 11:00:00,157.187,157.22,157.144,157.165,1088799998.0
2007-02-19 11:15:00,157.155,157.189,157.134,157.163,1541900002.0
2007-02-19 11:30:00,157.168,157.203,157.145,157.154,1393700009.0
2007-02-19 11:45:00,157.155,157.333,157.155,157.294,1453999992.0
2007-02-19 12:00:00,157.294,157.296,157.118,157.125,1481999994.0
2007-02-19 12:15:00,157.106,157.149,156.884,156.895,1313599997.0
2007-02-19 12:30:00,156.878,157.066,156.851,157.022,1287499994.0
2007-02-19 12:45:00,157.019,157.032,156.965,156.989,1262400000.0
2007-02-19 13:00:00,157.003,157.046,156.966,157.027,1162200002.0
2007-02-19 13:15:00,157.027,157.093,157.02,157.083,1441499993.0
2007-02-19 13:30:00,157.095,157.139,157.071,157.126,1214499989.0
2007-02-19 13:45:00,157.132,157.183,157.127,157.14,1210200000.0
2007-02-19 14:00:00,157.143,157.143,157.078,157.084,1417100001.0
2007-02-19 14:15:00,157.076,157.081,156.94,156.962,1132400008.0
2007-02-19 14:30:00,156.963,157.02,156.942,157.003,1567399996.0
2007-02-19 14:45:00,157.0,157.025,156.974,156.995,931200002.0
2007-02-19 15:00:00,157.012,157.032,156.969,156.99,1195400000.0
2007-02-19 15:15:00,156.977,157.035,156.977,157.035,1242499999.0
2007-02-19 15:30:00,157.028,157.06,156.989,157.045,1372799998.0
2007-02-19 15:45:00,157.047,157.132,157.034,157.103,1482000006.0
2007-02-19 16:00:00,157.106,157.117,157.044,157.1,1362299999.0
2007-02-19 16:15:00,157.102,157.118,157.07,157.098,1543699993.0
2007-02-19 16:30:00,157.105,157.13,157.059,157.07,1551899992.0
2007-02-19 16:45:00,157.078,157.082,157.017,157.054,1440499999.0
2007-02-19 17:00:00,157.064,157.123,157.053,157.111,1554399999.0
2007-02-19 17:15:00,157.106,157.144,157.085,157.137,1143699989.0
2007-02-19 17:30:00,157.142,157.176,157.101,157.113,1267199998.0
2007-02-19 17:45:00,157.119,157.293,157.119,157.275,1324400003.0
2007-02-19 18:00:00,157.266,157.284,157.195,157.282,19996299964.0
2007-02-19 18:15:00,157.287,157.31,157.267,157.282,16201299973.0
2007-02-19 18:30:00,157.284,157.335,157.214,157.228,10983699969.0
2007-02-19 18:45:00,157.22,157.255,157.214,157.247,9898699986.0
2007-02-19 19:00:00,157.247,157.372,157.221,157.357,7604900001.0
2007-02-19 19:15:00,157.348,157.371,157.319,157.351,8827499993.0
2007-02-19 19:30:00,157.35,157.441,157.347,157.423,8654200018.0
2007-02-19 19:45:00,157.423,157.45,157.412,157.438,6464800001.0
2007-02-19 20:00:00,157.441,157.441,157.37,157.38,6617300003.0
2007-02-19 20:15:00,157.383,157.383,157.286,157.344,7607000008.0
2007-02-19 20:30:00,157.34,157.364,157.31,157.32,11136999974.0
2007-02-19 20:45:00,157.33,157.384,157.294,157.371,10429599983.0
2007-02-19 21:00:00,157.382,157.412,157.294,157.305,8651799995.0
2007-02-19 21:15:00,157.3,157.347,157.274,157.302,8669699974.0
2007-02-19 21:30:00,157.292,157.337,157.268,157.319,4170500006.0
2007-02-19 21:45:00,157.32,157.335,157.287,157.329,2225199999.0
2007-02-19 22:00:00,157.327,157.355,157.296,157.325,2579499989.0
2007-02-19 22:15:00,157.35,157.365,157.309,157.356,2415600008.0
2007-02-19 22:30:00,157.356,157.37,157.308,157.361,3443500012.0
2007-02-19 22:45:00,157.348,157.35,157.223,157.244,2932700007.0
2007-02-19 23:00:00,157.263,157.283,157.227,157.27,1264900000.0
2007-02-19 23:15:00,157.268,157.275,157.236,157.265,947199997.0
2007-02-19 23:30:00,157.262,157.262,157.186,157.225,1013599997.0
2007-02-19 23:45:00,157.22,157.298,157.215,157.275,1311400003.0
2007-02-20 00:00:00,157.262,157.417,157.251,157.417,1129799990.0
2007-02-20 00:15:00,157.42,157.42,157.342,157.343,1269499995.0
2007-02-20 00:30:00,157.34,157.398,157.339,157.38,1084299999.0
2007-02-20 00:45:00,157.377,157.396,157.32,157.375,1310600003.0
2007-02-20 01:00:00,157.361,157.407,157.338,157.397,1409800001.0
2007-02-20 01:15:00,157.412,157.457,157.396,157.434,1390099993.0
2007-02-20 01:30:00,157.425,157.425,157.369,157.39,1458399999.0
2007-02-20 01:45:00,157.39,157.415,157.359,157.415,1494399993.0
2007-02-20 02:00:00,157.41,157.438,157.384,157.406,1458499993.0
2007-02-20 02:15:00,157.398,157.418,157.347,157.403,1129500000.0
2007-02-20 02:30:00,157.391,157.448,157.374,157.431,1221400000.0
2007-02-20 02:45:00,157.425,157.454,157.4,157.451,1328800003.0
2007-02-20 03:00:00,157.472,157.498,157.345,157.41,1237399991.0
2007-02-20 03:15:00,157.427,157.678,157.427,157.61,1399300000.0
2007-02-20 03:30:00,157.595,157.603,157.46,157.511,1107999994.0
2007-02-20 03:45:00,157.518,157.567,157.501,157.557,1211999999.0
2007-02-20 04:00:00,157.551,157.652,157.546,157.637,979999997.0
2007-02-20 04:15:00,157.636,157.702,157.588,157.66,1352000002.0
2007-02-20 04:30:00,157.67,157.687,157.637,157.666,1332599996.0
2007-02-20 04:45:00,157.657,157.714,157.605,157.617,1198200002.0
2007-02-20 05:00:00,157.62,157.674,157.592,157.66,1340999994.0
2007-02-20 05:15:00,157.662,157.672,157.62,157.667,1281399998.0
2007-02-20 05:30:00,157.662,157.668,157.614,157.655,1001899992.0
2007-02-20 05:45:00,157.657,157.722,157.63,157.718,1196900008.0
2007-02-20 06:00:00,157.712,157.876,157.697,157.79,1493200000.0
2007-02-20 06:15:00,157.799,157.799,157.741,157.771,888499996.0
2007-02-20 06:30:00,157.773,157.793,157.751,157.783,1160099995.0
2007-02-20 06:45:00,157.801,157.808,157.767,157.794,1422600003.0
2007-02-20 07:00:00,157.798,157.819,157.73,157.813,1456800004.0
2007-02-20 07:15:00,157.804,157.817,157.762,157.779,1151199995.0
2007-02-20 07:30:00,157.781,157.902,157.781,157.902,1279899984.0
2007-02-20 07:45:00,157.922,157.958,157.875,157.902,1155900002.0
2007-02-20 08:00:00,157.898,157.916,157.792,157.798,1261099989.0
2007-02-20 08:15:00,157.812,157.836,157.778,157.802,1276199998.0
2007-02-20 08:30:00,157.803,157.868,157.798,157.868,1412699992.0
2007-02-20 08:45:00,157.878,157.99,157.867,157.982,1477299986.0
2007-02-20 09:00:00,157.975,158.005,157.903,157.91,1311399996.0
2007-02-20 09:15:00,157.914,157.932,157.866,157.89,1432799999.0
2007-02-20 09:30:00,157.885,157.89,157.832,157.838,1406699996.0
2007-02-20 09:45:00,157.838,157.859,157.81,157.84,1472300000.0
2007-02-20 10:00:00,157.84,157.869,157.773,157.818,1400100002.0
2007-02-20 10:15:00,157.82,157.832,157.662,157.69,1837600001.0
2007-02-20 10:30:00,157.701,157.72,157.583,157.71,1482700000.0
2007-02-20 10:45:00,157.703,157.736,157.623,157.736,1748300001.0
2007-02-20 11:00:00,157.74,157.74,157.687,157.723,1299399995.0
2007-02-20 11:15:00,157.715,157.803,157.715,157.776,1574599998.0
2007-02-20 11:30:00,157.784,157.845,157.757,157.808,1492300000.0
2007-02-20 11:45:00,157.81,157.823,157.736,157.741,1658000004.0
2007-02-20 12:00:00,157.735,157.754,157.678,157.685,1678399981.0
2007-02-20 12:15:00,157.673,157.916,157.672,157.906,1195399997.0
2007-02-20 12:30:00,157.902,157.985,157.89,157.944,1283499996.0
2007-02-20 12:45:00,157.972,158.076,157.929,157.94,1259500000.0
2007-02-20 13:00:00,157.937,157.953,157.868,157.879,1335099995.0
2007-02-20 13:15:00,157.877,157.91,157.849,157.862,1246000001.0
2007-02-20 13:30:00,157.864,158.058,157.855,158.03,1463099988.0
2007-02-20 13:45:00,158.042,158.061,157.964,157.982,1281099992.0
2007-02-20 14:00:00,157.99,158.021,157.943,157.958,1220599996.0
2007-02-20 14:15:00,157.955,157.955,157.892,157.917,905199998.0
2007-02-20 14:30:00,157.9,157.938,157.892,157.897,1666599999.0
2007-02-20 14:45:00,157.892,157.908,157.874,157.888,1242399998.0
2007-02-20 15:00:00,157.902,157.986,157.894,157.986,1252499999.0
2007-02-20 15:15:00,157.977,158.021,157.931,158.021,1411500000.0
2007-02-20 15:30:00,158.013,158.014,157.947,158.001,1477899999.0
2007-02-20 15:45:00,158.008,158.036,157.95,157.958,1451599993.0
2007-02-20 16:00:00,157.961,158.004,157.947,157.97,1329900004.0
2007-02-20 16:15:00,157.975,157.996,157.927,157.941,989000008.0
2007-02-20 16:30:00,157.947,157.988,157.934,157.986,1181600000.0
2007-02-20 16:45:00,157.993,158.017,157.949,158.017,1406799996.0
2007-02-20 17:00:00,158.022,158.022,157.934,157.955,1476200008.0
2007-02-20 17:15:00,157.946,157.986,157.92,157.925,1513199991.0
2007-02-20 17:30:00,157.919,157.94,157.889,157.914,1425599997.0
2007-02-20 17:45:00,157.919,157.952,157.888,157.952,1331199994.0
2007-02-20 18:00:00,157.954,157.954,157.72,157.839,18984400009.0
2007-02-20 18:15:00,157.833,157.835,157.754,157.758,15143099952.0
2007-02-20 18:30:00,157.753,157.858,157.713,157.795,11192299971.0
2007-02-20 18:45:00,157.79,157.802,157.673,157.735,9850599978.0
2007-02-20 19:00:00,157.732,157.793,157.7,157.75,7491399986.0
2007-02-20 19:15:00,157.75,157.756,157.674,157.714,8892799989.0
2007-02-20 19:30:00,157.72,157.784,157.7,157.765,8448099993.0
2007-02-20 19:45:00,157.767,157.796,157.716,157.77,6626599990.0
2007-02-20 20:00:00,157.781,157.791,157.75,157.779,6619100008.0
2007-02-20 20:15:00,157.783,157.8,157.762,157.78,7584499981.0
2007-02-20 20:30:00,157.777,157.795,157.761,157.777,10491799979.0
2007-02-20 20:45:00,157.787,157.792,157.676,157.689,11118699986.0
2007-02-20 21:00:00,157.687,157.705,157.652,157.654,8700699987.0
2007-02-20 21:15:00,157.652,157.695,157.607,157.685,8221600001.0
2007-02-20 21:30:00,157.681,157.695,157.582,157.596,4149599983.0
2007-02-20 21:45:00,157.6,157.623,157.57,157.573,2339199994.0
2007-02-20 22:00:00,157.563,157.654,157.563,157.625,2561099984.0
2007-02-20 22:15:00,157.635,157.678,157.625,157.647,2574799989.0
2007-02-20 22:30:00,157.644,157.644,157.61,157.629,3403399995.0
2007-02-20 22:45:00,157.637,157.68,157.608,157.623,2623600011.0
2007-02-20 23:00:00,157.643,157.669,157.621,157.646,1102099995.0
2007-02-20 23:15:00,157.647,157.682,157.632,157.645,1201999998.0
2007-02-20 23:30:00,157.636,157.663,157.618,157.659,1156500000.0
2007-02-20 23:45:00,157.645,157.713,157.633,157.669,1204099998.0
2007-02-21 00:00:00,157.649,157.719,157.623,157.63,1340900005.0
2007-02-21 00:15:00,157.635,157.645,157.58,157.637,1300500003.0
2007-02-21 00:30:00,157.633,157.665,157.619,157.631,1121299995.0
2007-02-21 00:45:00,157.629,157.705,157.622,157.691,1390499993.0
2007-02-21 01:00:00,157.679,157.685,157.634,157.634,1194199997.0
2007-02-21 01:15:00,157.649,157.737,157.637,157.713,1484899995.0
2007-02-21 01:30:00,157.713,157.862,157.71,157.847,1509700001.0
2007-02-21 01:45:00,157.852,157.858,157.776,157.779,1370899999.0
2007-02-21 02:00:00,157.775,157.808,157.739,157.803,1511999991.0
2007-02-21 02:15:00,157.811,157.842,157.767,157.808,1470599996.0
2007-02-21 02:30:00,157.808,158.006,157.808,157.945,1309399996.0
2007-02-21 02:45:00,157.95,158.083,157.945,158.081,1328100005.0
2007-02-21 03:00:00,158.104,158.236,158.07,158.115,1162000003.0
2007-02-21 03:15:00,158.116,158.146,158.015,158.034,1351099996.0
2007-02-21 03:30:00,158.031,158.072,157.935,157.975,1148599999.0
2007-02-21 03:45:00,157.982,158.017,157.935,157.97,1112299998.0
2007-02-21 04:00:00,157.982,158.035,157.958,158.035,1185900001.0
2007-02-21 04:15:00,158.027,158.119,158.023,158.088,1337899997.0
2007-02-21 04:30:00,158.091,158.114,158.067,158.104,871200000.0
2007-02-21 04:45:00,158.099,158.381,158.085,158.118,1278199997.0
2007-02-21 05:00:00,158.106,158.149,158.024,158.141,1619300000.0
2007-02-21 05:15:00,158.142,158.18,158.076,158.143,1094300000.0
2007-02-21 05:30:00,158.132,158.145,157.62,157.688,1316500000.0
2007-02-21 05:45:00,157.627,157.677,157.371,157.602,1490800002.0
2007-02-21 06:00:00,157.58,157.624,157.313,157.337,1331699992.0
2007-02-21 06:15:00,157.369,157.567,157.334,157.52,974099995.0
2007-02-21 06:30:00,157.518,157.52,157.405,157.406,1538699996.0
2007-02-21 06:45:00,157.412,157.532,157.383,157.483,1785400005.0
2007-02-21 07:00:00,157.49,157.505,157.433,157.49,1559199999.0
2007-02-21 07:15:00,157.481,158.253,157.291,158.219,1163699997.0
2007-02-21 07:30:00,158.211,158.295,158.037,158.048,1368399995.0
2007-02-21 07:45:00,158.045,158.091,158.0,158.02,1097199998.0
2007-02-21 08:00:00,158.019,158.251,158.005,158.242,1198499996.0
2007-02-21 08:15:00,158.245,158.248,158.109,158.146,1306400004.0
2007-02-21 08:30:00,158.146,158.275,158.129,158.239,1404199999.0
2007-02-21 08:45:00,158.242,158.295,158.197,158.225,1550200003.0
2007-02-21 09:00:00,158.218,158.238,158.096,158.207,1311699995.0
2007-02-21 09:15:00,158.215,158.311,158.173,158.291,1569600005.0
2007-02-21 09:30:00,158.288,158.315,158.205,158.243,1234800010.0
2007-02-21 09:45:00,158.243,158.456,158.151,158.449,1427799996.0
2007-02-21 10:00:00,158.438,158.671,158.435,158.571,1436599999.0
2007-02-21 10:15:00,158.566,158.567,158.389,158.465,1340199999.0
2007-02-21 10:30:00,158.464,158.612,158.464,158.597,1371899993.0
2007-02-21 10:45:00,158.591,158.607,158.547,158.557,1232100000.0
2007-02-21 11:00:00,158.558,158.647,158.506,158.647,1234500006.0
2007-02-21 11:15:00,158.63,158.669,158.591,158.646,1681599989.0
2007-02-21 11:30:00,158.643,158.689,158.621,158.648,1429200000.0
2007-02-21 11:45:00,158.648,158.703,158.627,158.664,1328900000.0
2007-02-21 12:00:00,158.656,158.662,158.612,158.633,1307200004.0
2007-02-21 12:15:00,158.627,158.639,158.578,158.599,1565099995.0
2007-02-21 12:30:00,158.594,158.749,158.574,158.735,1290199986.0
2007-02-21 12:45:00,158.743,158.893,158.735,158.891,1468099998.0
2007-02-21 13:00:00,158.895,158.931,158.759,158.784,1301699996.0
2007-02-21 13:15:00,158.781,158.784,158.641,158.71,1112400000.0
2007-02-21 13:30:00,158.714,158.736,158.653,158.673,1310499994.0
2007-02-21 13:45:00,158.677,158.688,158.595,158.654,1371200002.0
2007-02-21 14:00:00,158.658,158.701,158.626,158.701,1543799999.0
2007-02-21 14:15:00,158.694,158.703,158.65,158.686,1470800006.0
2007-02-21 14:30:00,158.681,158.812,158.67,158.812,1338700002.0
2007-02-21 14:45:00,158.798,158.848,158.761,158.765,1282599995.0
2007-02-21 15:00:00,158.787,158.883,158.77,158.883,1301700002.0
2007-02-21 15:15:00,158.871,158.886,158.839,158.848,1232399993.0
2007-02-21 15:30:00,158.855,158.954,158.758,158.919,1788700008.0
2007-02-21 15:45:00,158.911,158.924,158.766,158.805,1434999987.0
2007-02-21 16:00:00,158.823,158.912,158.784,158.809,1293799996.0
2007-02-21 16:15:00,158.818,158.82,158.758,158.767,1428000001.0
2007-02-21 16:30:00,158.767,158.84,158.754,158.809,1349099998.0
2007-02-21 16:45:00,158.813,158.828,158.707,158.815,1442399998.0
2007-02-21 17:00:00,158.815,158.867,158.791,158.86,1593199995.0
2007-02-21 17:15:00,158.855,159.006,158.85,158.952,1231300004.0
2007-02-21 17:30:00,158.945,158.946,158.817,158.829,1425000002.0
2007-02-21 17:45:00,158.824,158.885,158.823,158.848,1291199997.0
2007-02-21 18:00:00,158.847,158.898,158.77,158.837,19210699966.0
2007-02-21 18:15:00,158.837,158.852,158.736,158.79,16933499984.0
2007-02-21 18:30:00,158.785,158.811,158.735,158.739,11815899993.0
2007-02-21 18:45:00,158.735,158.824,158.735,158.788,9002000013.0
2007-02-21 19:00:00,158.788,158.81,158.71,158.728,7619499993.0
2007-02-21 19:15:00,158.724,158.771,158.721,158.73,8908800004.0
2007-02-21 19:30:00,158.731,158.784,158.722,158.767,8303399990.0
2007-02-21 19:45:00,158.772,158.808,158.762,158.804,6307300004.0
2007-02-21 20:00:00,158.819,158.851,158.816,158.827,7091699980.0
2007-02-21 20:15:00,158.826,158.856,158.804,158.816,7388900003.0
2007-02-21 20:30:00,158.824,158.875,158.819,158.868,11035899981.0
2007-02-21 20:45:00,158.877,158.904,158.86,158.87,10787699985.0
2007-02-21 21:00:00,158.862,158.908,158.844,158.87,8601199998.0
2007-02-21 21:15:00,158.871,158.926,158.868,158.882,8619299990.0
2007-02-21 21:30:00,158.874,158.905,158.823,158.844,4132900006.0
2007-02-21 21:45:00,158.839,158.888,158.812,158.86,2436200003.0
2007-02-21 22:00:00,158.86,158.892,158.833,158.838,2950700006.0
2007-02-21 22:15:00,158.84,158.863,158.764,158.785,2640199991.0
2007-02-21 22:30:00,158.797,158.827,158.772,158.812,3173499985.0
2007-02-21 22:45:00,158.811,158.818,158.76,158.78,2639700002.0
2007-02-21 23:00:00,158.8,158.832,158.785,158.821,1496300003.0
2007-02-21 23:15:00,158.818,158.843,158.787,158.84,1080299999.0
2007-02-21 23:30:00,158.832,158.869,158.8,158.869,1410700004.0
2007-02-21 23:45:00,158.872,158.92,158.842,158.877,1295700005.0
2007-02-22 00:00:00,158.872,158.872,158.788,158.823,1201900001.0
2007-02-22 00:15:00,158.825,158.839,158.765,158.783,1325099998.0
2007-02-22 00:30:00,158.773,158.837,158.769,158.818,1325199994.0
2007-02-22 00:45:00,158.82,158.845,158.799,158.806,1257900005.0
2007-02-22 01:00:00,158.804,158.859,158.804,158.832,1282599991.0
2007-02-22 01:15:00,158.838,158.903,158.804,158.816,1315599996.0
2007-02-22 01:30:00,158.815,158.907,158.815,158.883,1463500001.0
2007-02-22 01:45:00,158.88,158.904,158.868,158.888,1262999991.0
2007-02-22 02:00:00,158.882,159.046,158.856,159.024,1134700006.0
2007-02-22 02:15:00,159.015,159.093,158.991,159.027,1213299999.0
2007-02-22 02:30:00,159.021,159.021,158.907,158.907,1273699993.0
2007-02-22 02:45:00,158.914,159.016,158.899,159.006,1484200003.0
2007-02-22 03:00:00,159.008,159.015,158.913,158.941,1384799989.0
2007-02-22 03:15:00,158.95,158.96,158.886,158.892,1239100010.0
2007-02-22 03:30:00,158.885,158.923,158.871,158.883,977599999.0
2007-02-22 03:45:00,158.889,158.969,158.88,158.966,961900001.0
2007-02-22 04:00:00,158.967,158.979,158.936,158.936,1127200008.0
2007-02-22 04:15:00,158.938,158.95,158.861,158.916,1341900002.0
2007-02-22 04:30:00,158.914,158.934,158.882,158.919,1260600009.0
2007-02-22 04:45:00,158.905,158.928,158.883,158.912,1076300002.0
2007-02-22 05:00:00,158.914,158.931,158.865,158.909,1369800010.0
2007-02-22 05:15:00,158.911,158.948,158.893,158.943,1027300005.0
2007-02-22 05:30:00,158.931,158.944,158.88,158.92,1022499999.0
2007-02-22 05:45:00,158.927,158.958,158.921,158.958,1020999999.0
2007-02-22 06:00:00,158.957,158.965,158.895,158.93,1200199992.0
2007-02-22 06:15:00,158.952,158.952,158.885,158.927,1126899999.0
2007-02-22 06:30:00,158.928,158.972,158.911,158.954,1127399994.0
2007-02-22 06:45:00,158.962,158.969,158.869,158.88,1228599996.0
2007-02-22 07:00:00,158.881,158.881,158.827,158.833,1474600001.0
2007-02-22 07:15:00,158.825,158.872,158.822,158.84,1231000000.0
2007-02-22 07:30:00,158.835,158.872,158.816,158.851,1166699997.0
2007-02-22 07:45:00,158.845,158.875,158.843,158.857,1151299998.0
2007-02-22 08:00:00,158.852,158.932,158.842,158.932,1420699982.0
2007-02-22 08:15:00,158.944,158.962,158.91,158.912,1242800000.0
2007-02-22 08:30:00,158.912,158.96,158.84,158.955,1406599996.0
2007-02-22 08:45:00,158.957,158.957,158.857,158.875,1552300004.0
2007-02-22 09:00:00,158.865,158.901,158.798,158.866,1484499997.0
2007-02-22 09:15:00,158.857,158.966,158.841,158.903,1317399999.0
2007-02-22 09:30:00,158.9,158.904,158.684,158.686,1438900007.0
2007-02-22 09:45:00,158.693,158.758,158.665,158.694,1533699988.0
2007-02-22 10:00:00,158.7,158.722,158.653,158.67,1501300008.0
2007-02-22 10:15:00,158.67,158.738,158.621,158.628,1567599992.0
2007-02-22 10:30:00,158.612,158.621,158.553,158.61,1539899995.0
2007-02-22 10:45:00,158.621,158.728,158.621,158.692,1286099998.0
2007-02-22 11:00:00,158.693,158.777,158.683,158.74,1281800000.0
2007-02-22 11:15:00,158.745,158.811,158.736,158.786,1589699997.0
2007-02-22 11:30:00,158.786,158.794,158.672,158.672,1544199991.0
2007-02-22 11:45:00,158.672,158.687,158.549,158.555,1318800002.0
2007-02-22 12:00:00,158.552,158.691,158.548,158.682,1729299997.0
2007-02-22 12:15:00,158.672,158.698,158.637,158.637,905299995.0
2007-02-22 12:30:00,158.628,158.766,158.595,158.757,1594200011.0
2007-02-22 12:45:00,158.758,158.8,158.711,158.785,1726600007.0
2007-02-22 13:00:00,158.786,158.887,158.77,158.852,1224500001.0
2007-02-22 13:15:00,158.85,158.862,158.742,158.782,1396299997.0
2007-02-22 13:30:00,158.784,158.825,158.758,158.768,1633799988.0
2007-02-22 13:45:00,158.765,158.81,158.724,158.808,1034600000.0
2007-02-22 14:00:00,158.812,158.839,158.729,158.768,1348199999.0
2007-02-22 14:15:00,158.766,158.838,158.751,158.825,1005400000.0
2007-02-22 14:30:00,158.829,158.867,158.789,158.86,1381899999.0
2007-02-22 14:45:00,158.863,158.923,158.863,158.886,1193000005.0
2007-02-22 15:00:00,158.898,159.0,158.88,158.991,1345299994.0
2007-02-22 15:15:00,158.975,159.01,158.937,158.953,1308199997.0
2007-02-22 15:30:00,158.947,158.988,158.882,158.918,1209299997.0
2007-02-22 15:45:00,158.922,158.946,158.883,158.935,1427299995.0
2007-02-22 16:00:00,158.927,158.938,158.882,158.935,1400599998.0
2007-02-22 16:15:00,158.938,159.006,158.927,159.002,1117099999.0
2007-02-22 16:30:00,159.017,159.055,158.985,159.042,1290099995.0
2007-02-22 16:45:00,159.043,159.146,159.015,159.118,1445299998.0
2007-02-22 17:00:00,159.125,159.169,159.1,159.121,1457399999.0
2007-02-22 17:15:00,159.117,159.154,159.057,159.154,1400599994.0
2007-02-22 17:30:00,159.159,159.192,159.089,159.107,1289199993.0
2007-02-22 17:45:00,159.112,159.172,159.095,159.136,1534299992.0
2007-02-22 18:00:00,159.143,159.28,159.143,159.187,18939699987.0
2007-02-22 18:15:00,159.191,159.368,159.17,159.346,15547299970.0
2007-02-22 18:30:00,159.343,159.357,159.246,159.267,11404199999.0
2007-02-22 18:45:00,159.264,159.295,159.243,159.277,9278299971.0
2007-02-22 19:00:00,159.275,159.377,159.235,159.377,7112499986.0
2007-02-22 19:15:00,159.375,159.452,159.372,159.392,8028399974.0
2007-02-22 19:30:00,159.397,159.399,159.288,159.318,8434900001.0
2007-02-22 19:45:00,159.318,159.405,159.305,159.37,6196199993.0
2007-02-22 20:00:00,159.373,159.411,159.351,159.4,6779999988.0
2007-02-22 20:15:00,159.408,159.475,159.4,159.465,7749399996.0
2007-02-22 20:30:00,159.46,159.503,159.451,159.454,10888099989.0
2007-02-22 20:45:00,159.452,159.483,159.429,159.46,10837299969.0
2007-02-22 21:00:00,159.457,159.464,159.424,159.447,9136699990.0
2007-02-22 21:15:00,159.451,159.489,159.403,159.442,8634799999.0
2007-02-22 21:30:00,159.437,159.506,159.434,159.497,4060100004.0
2007-02-22 21:45:00,159.505,159.545,159.485,159.517,2124100003.0
2007-02-22 22:00:00,159.514,159.54,159.498,159.516,2674899992.0
2007-02-22 22:15:00,159.53,159.597,159.524,159.57,2493099994.0
2007-02-22 22:30:00,159.568,159.569,159.517,159.522,3635199989.0
2007-02-22 22:45:00,159.521,159.529,159.489,159.496,2758300003.0
2007-02-22 23:00:00,159.515,159.521,159.481,159.489,1280699998.0
2007-02-22 23:15:00,159.485,159.512,159.472,159.504,1132599999.0
2007-02-22 23:30:00,159.505,159.545,159.479,159.545,1019700001.0
2007-02-22 23:45:00,159.548,159.581,159.517,159.572,1297500001.0
2007-02-23 00:00:00,159.562,159.606,159.549,159.602,1025300003.0
2007-02-23 00:15:00,159.61,159.619,159.576,159.61,1264900005.0
2007-02-23 00:30:00,159.608,159.61,159.528,159.531,1374699998.0
2007-02-23 00:45:00,159.528,159.55,159.499,159.515,1479399998.0
2007-02-23 01:00:00,159.515,159.561,159.502,159.535,1302799995.0
2007-02-23 01:15:00,159.545,159.55,159.479,159.541,1327900008.0
2007-02-23 01:30:00,159.54,159.544,159.434,159.446,1534000000.0
2007-02-23 01:45:00,159.448,159.471,159.426,159.437,1263899997.0
2007-02-23 02:00:00,159.433,159.54,159.386,159.386,1451500005.0
2007-02-23 02:15:00,159.401,159.432,159.376,159.422,1400899993.0
2007-02-23 02:30:00,159.428,159.432,159.387,159.418,1021399993.0
2007-02-23 02:45:00,159.42,159.423,159.372,159.372,1329300004.0
2007-02-23 03:00:00,159.379,159.38,159.298,159.312,1340299995.0
2007-02-23 03:15:00,159.328,159.367,159.298,159.362,1206899993.0
2007-02-23 03:30:00,159.346,159.388,159.328,159.388,1082300013.0
2007-02-23 03:45:00,159.408,159.432,159.394,159.425,1196700007.0
2007-02-23 04:00:00,159.41,159.418,159.374,159.417,1260700007.0
2007-02-23 04:15:00,159.416,159.422,159.387,159.403,1209100006.0
2007-02-23 04:30:00,159.418,159.443,159.405,159.436,1024200004.0
2007-02-23 04:45:00,159.432,159.55,159.424,159.535,1131899999.0
2007-02-23 05:00:00,159.535,159.55,159.462,159.467,1299600000.0
2007-02-23 05:15:00,159.485,159.496,159.416,159.472,1188600004.0
2007-02-23 05:30:00,159.461,159.476,159.429,159.443,1288000000.0
2007-02-23 05:45:00,159.445,159.458,159.427,159.45,966299996.0
2007-02-23 06:00:00,159.449,159.493,159.424,159.424,1298200001.0
2007-02-23 06:15:00,159.43,159.457,159.399,159.419,1346000003.0
2007-02-23 06:30:00,159.428,159.478,159.417,159.468,1100499993.0
2007-02-23 06:45:00,159.47,159.488,159.438,159.475,1303199990.0
2007-02-23 07:00:00,159.475,159.498,159.432,159.449,1370299999.0
2007-02-23 07:15:00,159.443,159.457,159.392,159.411,971099997.0
2007-02-23 07:30:00,159.414,159.42,159.379,159.398,1190900003.0
2007-02-23 07:45:00,159.396,159.418,159.348,159.38,1218099994.0
2007-02-23 08:00:00,159.378,159.401,159.362,159.398,1397799995.0
2007-02-23 08:15:00,159.402,159.41,159.366,159.37,1315900001.0
2007-02-23 08:30:00,159.362,159.39,159.34,159.365,1399500001.0
2007-02-23 08:45:00,159.366,159.389,159.327,159.353,1276400003.0
2007-02-23 09:00:00,159.346,159.428,159.34,159.408,1404599992.0
2007-02-23 09:15:00,159.413,159.453,159.404,159.411,1217699993.0
2007-02-23 09:30:00,159.42,159.424,159.262,159.287,1437299994.0
2007-02-23 09:45:00,159.284,159.301,159.24,159.28,1044300003.0
2007-02-23 10:00:00,159.279,159.399,159.278,159.37,1314000008.0
2007-02-23 10:15:00,159.365,159.392,159.311,159.323,1466699997.0
2007-02-23 10:30:00,159.324,159.339,159.298,159.32,1332899994.0
2007-02-23 10:45:00,159.331,159.331,159.191,159.237,1296399996.0
2007-02-23 11:00:00,159.25,159.276,159.147,159.218,1481700001.0
2007-02-23 11:15:00,159.218,159.342,159.21,159.271,1433200007.0
2007-02-23 11:30:00,159.274,159.288,159.214,159.221,1619999992.0
2007-02-23 11:45:00,159.225,159.256,159.198,159.203,1581599998.0
2007-02-23 12:00:00,159.207,159.262,159.207,159.25,1294000008.0
2007-02-23 12:15:00,159.248,159.303,159.248,159.294,1397899997.0
2007-02-23 12:30:00,159.279,159.288,159.206,159.232,1513799999.0
2007-02-23 12:45:00,159.242,159.243,159.158,159.191,1361399988.0
2007-02-23 13:00:00,159.193,159.2,159.127,159.185,1254599999.0
2007-02-23 13:15:00,159.191,159.21,159.157,159.21,1585800000.0
2007-02-23 13:30:00,159.213,159.243,159.209,159.227,1421799999.0
2007-02-23 13:45:00,159.213,159.273,159.177,159.242,1201600000.0
2007-02-23 14:00:00,159.241,159.246,159.203,159.225,1415500003.0
2007-02-23 14:15:00,159.224,159.234,159.183,159.226,1286399986.0
2007-02-23 14:30:00,159.221,159.229,159.18,159.196,1384599995.0
2007-02-23 14:45:00,159.201,159.304,159.199,159.304,1208099998.0
2007-02-23 15:00:00,159.333,159.369,159.282,159.317,1446500004.0
2007-02-23 15:15:00,159.306,159.377,159.301,159.321,1392099992.0
2007-02-23 15:30:00,159.312,159.328,159.233,159.236,1336899996.0
2007-02-23 15:45:00,159.233,159.261,159.206,159.206,1241499990.0
2007-02-23 16:00:00,159.185,159.249,159.165,159.202,1573199997.0
2007-02-23 16:15:00,159.203,159.292,159.148,159.26,1496899989.0
2007-02-23 16:30:00,159.257,159.275,159.187,159.192,1230100000.0
2007-02-23 16:45:00,159.202,159.379,159.189,159.379,1302599994.0
2007-02-23 17:00:00,159.384,159.475,159.373,159.44,1380499994.0
2007-02-23 17:15:00,159.44,159.48,159.413,159.43,1385899995.0
2007-02-23 17:30:00,159.428,159.484,159.413,159.442,1197799996.0
2007-02-23 17:45:00,159.432,159.473,159.375,159.386,1354600001.0
2007-02-23 18:00:00,159.405,159.456,159.396,159.43,16288299963.0
2007-02-23 18:15:00,159.433,159.438,159.337,159.412,15904899996.0
2007-02-23 18:30:00,159.417,159.426,159.351,159.37,10741399991.0
2007-02-23 18:45:00,159.367,159.39,159.348,159.387,9484199988.0
2007-02-23 19:00:00,159.381,159.397,159.353,159.377,7758000000.0
2007-02-23 19:15:00,159.365,159.44,159.365,159.408,8320599995.0
2007-02-23 19:30:00,159.41,159.454,159.375,159.375,8764099981.0
2007-02-23 19:45:00,159.372,159.383,159.348,159.355,6488300004.0
2007-02-23 20:00:00,159.366,159.39,159.355,159.387,6729099976.0
2007-02-23 20:15:00,159.403,159.405,159.35,159.36,7424000001.0
2007-02-23 20:30:00,159.359,159.394,159.341,159.363,11056399995.0
2007-02-23 20:45:00,159.368,159.453,159.353,159.427,11325499995.0
2007-02-23 21:00:00,159.431,159.458,159.412,159.43,8832599988.0
2007-02-23 21:15:00,159.43,159.44,159.35,159.358,8765999990.0
2007-02-23 21:30:00,159.352,159.377,159.284,159.307,4258399987.0
2007-02-23 21:45:00,159.305,159.321,159.283,159.307,2545699992.0
2007-02-23 22:00:00,159.315,159.377,159.31,159.343,3187400013.0
2007-02-23 22:15:00,159.346,159.387,159.336,159.342,2529599993.0
2007-02-23 22:30:00,159.327,159.344,159.273,159.297,3124799990.0
2007-02-23 22:45:00,159.297,159.386,159.289,159.315,2568499998.0
2007-02-23 23:00:00,159.335,159.338,159.299,159.31,1218499988.0
2007-02-23 23:15:00,159.31,159.339,159.275,159.292,1218899993.0
2007-02-23 23:30:00,159.295,159.333,159.286,159.303,1219000007.0
2007-02-23 23:45:00,159.298,159.364,159.287,159.364,1493200001.0
2007-02-26 00:00:00,159.338,159.369,159.335,159.357,1249900002.0
2007-02-26 00:15:00,159.361,159.367,159.338,159.355,1315200000.0
2007-02-26 00:30:00,159.358,159.423,159.35,159.39,1276099997.0
2007-02-26 00:45:00,159.387,159.482,159.379,159.477,1517400000.0
2007-02-26 01:00:00,159.462,159.548,159.454,159.511,1425899996.0
2007-02-26 01:15:00,159.53,159.56,159.488,159.522,1249199996.0
2007-02-26 01:30:00,159.485,159.518,159.437,159.44,1613899994.0
2007-02-26 01:45:00,159.442,159.484,159.442,159.457,1219800002.0
2007-02-26 02:00:00,159.453,159.453,159.281,159.283,1351299990.0
2007-02-26 02:15:00,159.286,159.385,159.279,159.385,1520700002.0
2007-02-26 02:30:00,159.387,159.396,159.312,159.358,1417899999.0
2007-02-26 02:45:00,159.352,159.439,159.298,159.43,1352499999.0
2007-02-26 03:00:00,159.427,159.466,159.39,159.414,984399995.0
2007-02-26 03:15:00,159.424,159.448,159.373,159.39,1643799995.0
2007-02-26 03:30:00,159.389,159.439,159.389,159.413,996700011.0
2007-02-26 03:45:00,159.418,159.43,159.366,159.39,993599997.0
2007-02-26 04:00:00,159.388,159.464,159.381,159.46,1047299993.0
2007-02-26 04:15:00,159.457,159.465,159.422,159.448,1180899995.0
2007-02-26 04:30:00,159.445,159.473,159.417,159.468,1145899993.0
2007-02-26 04:45:00,159.461,159.493,159.407,159.455,1167999997.0
2007-02-26 05:00:00,159.45,159.473,159.425,159.469,1281599992.0
2007-02-26 05:15:00,159.438,159.476,159.417,159.453,1182400000.0
2007-02-26 05:30:00,159.452,159.459,159.394,159.424,1237199992.0
2007-02-26 05:45:00,159.422,159.424,159.373,159.418,1283499994.0
2007-02-26 06:00:00,159.417,159.451,159.355,159.374,1578499997.0
2007-02-26 06:15:00,159.389,159.389,159.315,159.368,1581100001.0
2007-02-26 06:30:00,159.386,159.439,159.386,159.4,1124699996.0
2007-02-26 06:45:00,159.398,159.434,159.356,159.408,1273500000.0
2007-02-26 07:00:00,159.405,159.452,159.394,159.425,1464799991.0
2007-02-26 07:15:00,159.445,159.463,159.413,159.428,1104900007.0
2007-02-26 07:30:00,159.433,159.467,159.41,159.445,1329599994.0
2007-02-26 07:45:00,159.436,159.46,159.425,159.437,1197200011.0
2007-02-26 08:00:00,159.429,159.429,159.381,159.4,1202599993.0
2007-02-26 08:15:00,159.402,159.445,159.376,159.44,1387899999.0
2007-02-26 08:30:00,159.437,159.45,159.422,159.438,1203099996.0
2007-02-26 08:45:00,159.44,159.447,159.382,159.405,1443799989.0
2007-02-26 09:00:00,159.396,159.403,159.305,159.35,1375899995.0
2007-02-26 09:15:00,159.356,159.381,159.277,159.281,1253800001.0
2007-02-26 09:30:00,159.288,159.352,159.194,159.337,1575099987.0
2007-02-26 09:45:00,159.341,159.346,159.23,159.276,1360699994.0
2007-02-26 10:00:00,159.267,159.278,159.202,159.207,1330400002.0
2007-02-26 10:15:00,159.206,159.282,159.189,159.199,1586699995.0
2007-02-26 10:30:00,159.189,159.189,158.888,158.925,1296399996.0
2007-02-26 10:45:00,158.906,158.906,158.713,158.713,1627900002.0
2007-02-26 11:00:00,158.723,158.896,158.699,158.896,1721499988.0
2007-02-26 11:15:00,158.897,158.958,158.884,158.915,1421800008.0
2007-02-26 11:30:00,158.916,158.959,158.872,158.952,1512699995.0
2007-02-26 11:45:00,158.947,159.043,158.931,158.957,1324699996.0
2007-02-26 12:00:00,158.948,158.961,158.88,158.907,1496300002.0
2007-02-26 12:15:00,158.902,158.97,158.818,158.823,1256300002.0
2007-02-26 12:30:00,158.821,158.87,158.782,158.852,1240699995.0
2007-02-26 12:45:00,158.86,158.879,158.818,158.837,1350599998.0
2007-02-26 13:00:00,158.836,158.915,158.828,158.905,1411400001.0
2007-02-26 13:15:00,158.905,158.908,158.839,158.88,1360100006.0
2007-02-26 13:30:00,158.882,158.885,158.72,158.72,1447799992.0
2007-02-26 13:45:00,158.711,158.748,158.682,158.706,1253999991.0
2007-02-26 14:00:00,158.704,158.712,158.637,158.658,1471599997.0
2007-02-26 14:15:00,158.653,158.678,158.639,158.668,1331799997.0
2007-02-26 14:30:00,158.666,158.772,158.666,158.742,1566900000.0
2007-02-26 14:45:00,158.733,158.789,158.72,158.771,1251000000.0
2007-02-26 15:00:00,158.783,158.788,158.688,158.688,1341899990.0
2007-02-26 15:15:00,158.658,158.762,158.638,158.762,1343600000.0
2007-02-26 15:30:00,158.755,158.771,158.73,158.755,1257399996.0
2007-02-26 15:45:00,158.756,158.777,158.741,158.772,1065600002.0
2007-02-26 16:00:00,158.762,158.762,158.621,158.629,1224200000.0
2007-02-26 16:15:00,158.634,158.745,158.625,158.728,1380599999.0
2007-02-26 16:30:00,158.734,158.766,158.67,158.678,1445899997.0
2007-02-26 16:45:00,158.7,158.727,158.593,158.625,1257899991.0
2007-02-26 17:00:00,158.618,158.707,158.611,158.705,1283399997.0
2007-02-26 17:15:00,158.695,158.842,158.683,158.842,1101799992.0
2007-02-26 17:30:00,158.844,158.86,158.789,158.832,1428700002.0
2007-02-26 17:45:00,158.832,158.88,158.734,158.734,1379699998.0
2007-02-26 18:00:00,158.736,158.88,158.727,158.728,20390599975.0
2007-02-26 18:15:00,158.73,158.831,158.73,158.825,16017399973.0
2007-02-26 18:30:00,158.818,158.841,158.741,158.841,11394399985.0
2007-02-26 18:45:00,158.837,158.899,158.814,158.892,9797899994.0
2007-02-26 19:00:00,158.887,158.918,158.863,158.87,7722799991.0
2007-02-26 19:15:00,158.861,158.904,158.818,158.896,8344000001.0
2007-02-26 19:30:00,158.896,158.971,158.855,158.967,8363899993.0
2007-02-26 19:45:00,158.965,158.988,158.935,158.965,6027099991.0
2007-02-26 20:00:00,158.97,158.99,158.942,158.958,6725899996.0
2007-02-26 20:15:00,158.965,158.968,158.862,158.894,7494899983.0
2007-02-26 20:30:00,158.882,158.908,158.858,158.862,11442599969.0
2007-02-26 20:45:00,158.86,158.89,158.836,158.863,11241199973.0
2007-02-26 21:00:00,158.861,158.951,158.858,158.947,8394900011.0
2007-02-26 21:15:00,158.949,158.958,158.891,158.925,8586499995.0
2007-02-26 21:30:00,158.92,158.937,158.882,158.917,4439300008.0
2007-02-26 21:45:00,158.916,158.965,158.904,158.95,2484100000.0
2007-02-26 22:00:00,158.952,158.958,158.848,158.863,2890399998.0
2007-02-26 22:15:00,158.865,158.952,158.864,158.949,2676899998.0
2007-02-26 22:30:00,158.953,158.981,158.896,158.961,3590300004.0
2007-02-26 22:45:00,158.962,158.969,158.901,158.915,2592799995.0
2007-02-26 23:00:00,158.933,158.968,158.928,158.952,1124000002.0
2007-02-26 23:15:00,158.952,158.98,158.935,158.98,1222300001.0
2007-02-26 23:30:00,158.984,159.025,158.976,159.019,1266699995.0
2007-02-26 23:45:00,159.018,159.101,159.002,159.098,1083700003.0
2007-02-27 00:00:00,159.095,159.105,159.031,159.04,1160799998.0
2007-02-27 00:15:00,159.042,159.105,159.023,159.1,1433400005.0
2007-02-27 00:30:00,159.113,159.229,159.113,159.195,1364199990.0
2007-02-27 00:45:00,159.19,159.251,159.161,159.212,1235900004.0
2007-02-27 01:00:00,159.214,159.238,159.193,159.226,1309799999.0
2007-02-27 01:15:00,159.239,159.239,159.185,159.193,1420100002.0
2007-02-27 01:30:00,159.19,159.239,159.163,159.18,1604899991.0
2007-02-27 01:45:00,159.183,159.193,159.142,159.165,1286899996.0
2007-02-27 02:00:00,159.164,159.169,159.049,159.12,1347700005.0
2007-02-27 02:15:00,159.133,159.155,159.062,159.08,1258700004.0
2007-02-27 02:30:00,159.08,159.081,158.897,158.897,1395400002.0
2007-02-27 02:45:00,158.891,158.913,158.85,158.89,1325899999.0
2007-02-27 03:00:00,158.868,158.963,158.841,158.919,1386099995.0
2007-02-27 03:15:00,158.933,158.947,158.811,158.818,1327500000.0
2007-02-27 03:30:00,158.813,158.817,158.64,158.64,1103099999.0
2007-02-27 03:45:00,158.641,158.691,158.599,158.685,1261099995.0
2007-02-27 04:00:00,158.691,158.703,158.628,158.657,1545399995.0
2007-02-27 04:15:00,158.655,158.732,158.648,158.726,1373599995.0
2007-02-27 04:30:00,158.734,158.754,158.698,158.708,1071499990.0
2007-02-27 04:45:00,158.709,158.772,158.696,158.769,854800001.0
2007-02-27 05:00:00,158.77,158.789,158.73,158.772,1122999998.0
2007-02-27 05:15:00,158.783,158.815,158.776,158.806,1024899997.0
2007-02-27 05:30:00,158.805,158.839,158.788,158.8,1051999995.0
2007-02-27 05:45:00,158.804,158.839,158.798,158.83,1133799992.0
2007-02-27 06:00:00,158.821,158.859,158.807,158.82,1338100005.0
2007-02-27 06:15:00,158.82,158.828,158.727,158.728,884600000.0
2007-02-27 06:30:00,158.732,158.746,158.695,158.716,839199997.0
2007-02-27 06:45:00,158.719,158.752,158.712,158.735,1329999994.0
2007-02-27 07:00:00,158.742,158.742,158.693,158.73,1474800000.0
2007-02-27 07:15:00,158.723,158.739,158.691,158.703,1395099994.0
2007-02-27 07:30:00,158.698,158.706,158.646,158.69,1264400000.0
2007-02-27 07:45:00,158.692,158.717,158.662,158.69,1149299990.0
2007-02-27 08:00:00,158.686,158.69,158.496,158.507,1267400009.0
2007-02-27 08:15:00,158.502,158.504,158.335,158.385,1507999993.0
2007-02-27 08:30:00,158.382,158.406,158.327,158.371,1461699996.0
2007-02-27 08:45:00,158.368,158.413,158.207,158.228,1249399996.0
2007-02-27 09:00:00,158.225,158.234,158.095,158.215,1524799991.0
2007-02-27 09:15:00,158.223,158.285,158.186,158.198,1254000003.0
2007-02-27 09:30:00,158.193,158.193,158.041,158.115,1117899995.0
2007-02-27 09:45:00,158.111,158.129,157.932,157.968,1866299994.0
2007-02-27 10:00:00,157.932,158.058,157.81,157.918,1508100001.0
2007-02-27 10:15:00,157.935,158.025,157.922,158.016,1692599992.0
2007-02-27 10:30:00,158.012,158.125,157.958,158.117,1370199995.0
2007-02-27 10:45:00,158.111,158.128,157.981,158.012,1348899991.0
2007-02-27 11:00:00,158.01,158.047,157.939,158.036,1322199997.0
2007-02-27 11:15:00,158.015,158.118,157.954,158.044,1677799998.0
2007-02-27 11:30:00,158.042,158.056,157.952,157.976,1642699996.0
2007-02-27 11:45:00,157.982,157.995,157.914,157.925,1626200002.0
2007-02-27 12:00:00,157.911,157.918,157.835,157.848,1609799992.0
2007-02-27 12:15:00,157.843,157.861,157.803,157.845,1399299996.0
2007-02-27 12:30:00,157.841,157.86,157.735,157.735,1335599994.0
2007-02-27 12:45:00,157.741,157.744,157.627,157.631,1420100004.0
2007-02-27 13:00:00,157.637,157.768,157.621,157.766,1277999999.0
2007-02-27 13:15:00,157.762,157.764,157.64,157.666,1322799993.0
2007-02-27 13:30:00,157.666,157.728,157.654,157.725,991599998.0
2007-02-27 13:45:00,157.731,157.749,157.657,157.746,1135899995.0
2007-02-27 14:00:00,157.759,157.779,157.735,157.762,1467199997.0
2007-02-27 14:15:00,157.759,157.781,157.708,157.747,1340099999.0
2007-02-27 14:30:00,157.755,157.782,157.703,157.709,1456100009.0
2007-02-27 14:45:00,157.705,157.722,157.648,157.72,1280699996.0
2007-02-27 15:00:00,157.731,157.766,157.654,157.654,1551199994.0
2007-02-27 15:15:00,157.642,157.667,157.541,157.58,1325099998.0
2007-02-27 15:30:00,157.593,157.633,157.458,157.458,1233000002.0
2007-02-27 15:45:00,157.445,157.445,157.143,157.165,1537600001.0
2007-02-27 16:00:00,157.157,157.347,157.156,157.306,1372399994.0
2007-02-27 16:15:00,157.317,157.467,157.31,157.464,1310599995.0
2007-02-27 16:30:00,157.47,157.488,157.396,157.413,1458899999.0
2007-02-27 16:45:00,157.432,157.448,157.323,157.38,1514399997.0
2007-02-27 17:00:00,157.368,157.542,157.337,157.422,1202799996.0
2007-02-27 17:15:00,157.425,157.526,157.425,157.489,1011999998.0
2007-02-27 17:30:00,157.488,157.488,157.31,157.371,1368499997.0
2007-02-27 17:45:00,157.374,157.41,157.23,157.232,1307800000.0
2007-02-27 18:00:00,157.235,157.269,157.1,157.175,17596999988.0
2007-02-27 18:15:00,157.178,157.195,157.092,157.13,15430399995.0
2007-02-27 18:30:00,157.142,157.263,157.119,157.231,10900399997.0
2007-02-27 18:45:00,157.225,157.234,157.159,157.173,9383199996.0
2007-02-27 19:00:00,157.161,157.177,157.052,157.133,7814299999.0
2007-02-27 19:15:00,157.125,157.167,157.053,157.094,8976499960.0
2007-02-27 19:30:00,157.106,157.238,157.101,157.227,8792199992.0
2007-02-27 19:45:00,157.226,157.228,157.104,157.108,6270199985.0
2007-02-27 20:00:00,157.11,157.11,157.019,157.025,7445299978.0
2007-02-27 20:15:00,157.029,157.117,157.016,157.083,7408599988.0
2007-02-27 20:30:00,156.9,157.149,156.9,157.123,10528099995.0
2007-02-27 20:45:00,157.13,157.138,157.018,157.022,11536599985.0
2007-02-27 21:00:00,157.025,157.064,156.916,156.95,8303300002.0
2007-02-27 21:15:00,156.951,156.974,156.879,156.885,8258699997.0
2007-02-27 21:30:00,156.883,156.936,156.726,156.726,4121099989.0
2007-02-27 21:45:00,156.72,156.738,156.506,156.517,2535499997.0
2007-02-27 22:00:00,156.515,156.551,155.738,155.966,2817400004.0
2007-02-27 22:15:00,155.965,156.202,155.913,156.164,2734399998.0
2007-02-27 22:30:00,156.153,156.165,155.998,156.038,3567799983.0
2007-02-27 22:45:00,156.036,156.157,156.012,156.124,2473399988.0
2007-02-27 23:00:00,156.148,156.228,156.078,156.167,1384600001.0
2007-02-27 23:15:00,156.148,156.201,156.108,156.123,1279799999.0
2007-02-27 23:30:00,156.127,156.198,156.062,156.19,1187099999.0
2007-02-27 23:45:00,156.188,156.204,156.149,156.17,1143499998.0
2007-02-28 00:00:00,156.141,156.225,156.116,156.189,1462100001.0
2007-02-28 00:15:00,156.191,156.325,156.182,156.303,1366700002.0
2007-02-28 00:30:00,156.313,156.382,156.288,156.371,1323899992.0
2007-02-28 00:45:00,156.383,156.501,156.347,156.492,1510100001.0
2007-02-28 01:00:00,156.483,156.494,156.413,156.462,1622199992.0
2007-02-28 01:15:00,156.48,156.494,156.232,156.232,1190399998.0
2007-02-28 01:30:00,156.232,156.389,156.225,156.265,1575700011.0
2007-02-28 01:45:00,156.268,156.328,156.151,156.276,1227600004.0
2007-02-28 02:00:00,156.25,156.395,156.218,156.395,1418500001.0
2007-02-28 02:15:00,156.422,156.646,156.417,156.646,1395699990.0
2007-02-28 02:30:00,156.65,156.845,156.649,156.796,1202400004.0
2007-02-28 02:45:00,156.787,156.787,156.562,156.573,1592799990.0
2007-02-28 03:00:00,156.603,156.788,156.603,156.766,1148900002.0
2007-02-28 03:15:00,156.767,156.856,156.689,156.718,1582800004.0
2007-02-28 03:30:00,156.708,156.866,156.683,156.723,1315299996.0
2007-02-28 03:45:00,156.713,156.767,156.604,156.664,1151400001.0
2007-02-28 04:00:00,156.658,156.719,156.622,156.622,1257600007.0
2007-02-28 04:15:00,156.611,156.613,156.511,156.52,1252999998.0
2007-02-28 04:30:00,156.53,156.559,156.506,156.533,1239000004.0
2007-02-28 04:45:00,156.526,156.6,156.501,156.586,1311200003.0
2007-02-28 05:00:00,156.585,156.652,156.565,156.625,1403000003.0
2007-02-28 05:15:00,156.627,156.629,156.52,156.521,1310399995.0
2007-02-28 05:30:00,156.513,156.638,156.508,156.58,1022499998.0
2007-02-28 05:45:00,156.58,156.588,156.508,156.537,1330200009.0
2007-02-28 06:00:00,156.532,156.606,156.512,156.581,1347400002.0
2007-02-28 06:15:00,156.579,156.587,156.514,156.586,1042499993.0
2007-02-28 06:30:00,156.587,156.655,156.579,156.593,1355999998.0
2007-02-28 06:45:00,156.592,156.651,156.578,156.61,1231799997.0
2007-02-28 07:00:00,156.617,156.66,156.603,156.619,1546400005.0
2007-02-28 07:15:00,156.615,156.641,156.482,156.497,1155799997.0
2007-02-28 07:30:00,156.496,156.503,156.226,156.226,1461299987.0
2007-02-28 07:45:00,156.227,156.246,156.155,156.155,1302199996.0
2007-02-28 08:00:00,156.132,156.217,155.883,156.217,1294599997.0
2007-02-28 08:15:00,156.205,156.428,156.175,156.372,1422699998.0
2007-02-28 08:30:00,156.355,156.48,156.174,156.212,1567400003.0
2007-02-28 08:45:00,156.198,156.333,156.179,156.325,1733999991.0
2007-02-28 09:00:00,156.323,156.33,156.205,156.279,1400699999.0
2007-02-28 09:15:00,156.286,156.462,156.274,156.445,1413599992.0
2007-02-28 09:30:00,156.462,156.889,156.462,156.714,1241700003.0
2007-02-28 09:45:00,156.705,156.722,156.635,156.674,1456999998.0
2007-02-28 10:00:00,156.648,156.656,156.549,156.587,1406099992.0
2007-02-28 10:15:00,156.575,156.584,156.443,156.53,1375600000.0
2007-02-28 10:30:00,156.54,156.548,156.304,156.36,1561499998.0
2007-02-28 10:45:00,156.35,156.362,156.19,156.301,1371799996.0
2007-02-28 11:00:00,156.3,156.325,156.177,156.204,1670200005.0
2007-02-28 11:15:00,156.156,156.169,156.068,156.138,1635999999.0
2007-02-28 11:30:00,156.142,156.252,156.125,156.216,1287500007.0
2007-02-28 11:45:00,156.197,156.342,156.177,156.262,1825699992.0
2007-02-28 12:00:00,156.251,156.368,156.215,156.362,1416500000.0
2007-02-28 12:15:00,156.376,156.479,156.35,156.372,1383399990.0
2007-02-28 12:30:00,156.375,156.42,156.354,156.418,1483299996.0
2007-02-28 12:45:00,156.426,156.426,156.291,156.321,1475700009.0
2007-02-28 13:00:00,156.329,156.399,156.287,156.399,1057499992.0
2007-02-28 13:15:00,156.409,156.416,156.308,156.393,1345499995.0
2007-02-28 13:30:00,156.397,156.406,156.287,156.401,1372799995.0
2007-02-28 13:45:00,156.404,156.442,156.355,156.362,1176199998.0
2007-02-28 14:00:00,156.37,156.382,156.317,156.362,1433199996.0
2007-02-28 14:15:00,156.368,156.387,156.281,156.301,1434200003.0
2007-02-28 14:30:00,156.308,156.407,156.264,156.34,1407300000.0
2007-02-28 14:45:00,156.344,156.415,156.333,156.415,1555799990.0
2007-02-28 15:00:00,156.422,156.628,156.421,156.435,1506500001.0
2007-02-28 15:15:00,156.417,156.487,156.34,156.399,1688999996.0
2007-02-28 15:30:00,156.405,156.55,156.278,156.278,1550799986.0
2007-02-28 15:45:00,156.261,156.361,156.246,156.315,1295600000.0
2007-02-28 16:00:00,156.322,156.346,156.105,156.167,1279599997.0
2007-02-28 16:15:00,156.176,156.187,156.075,156.117,1253699997.0
2007-02-28 16:30:00,156.107,156.173,156.067,156.136,1338299993.0
2007-02-28 16:45:00,156.115,156.16,155.934,156.16,1279099999.0
2007-02-28 17:00:00,156.177,156.183,156.042,156.107,1471299999.0
2007-02-28 17:15:00,156.101,156.178,156.03,156.03,1205399998.0
2007-02-28 17:30:00,156.041,156.412,156.041,156.341,1209500002.0
2007-02-28 17:45:00,156.339,156.782,156.337,156.474,1352300001.0
2007-02-28 18:00:00,156.502,156.878,156.42,156.878,20490499997.0
2007-02-28 18:15:00,156.885,156.902,156.704,156.723,15464199950.0
2007-02-28 18:30:00,156.72,156.774,156.572,156.572,11495299994.0
2007-02-28 18:45:00,156.561,156.618,156.499,156.528,9748499979.0
2007-02-28 19:00:00,156.523,156.554,156.409,156.522,7329399985.0
2007-02-28 19:15:00,156.507,156.575,156.457,156.529,8444299996.0
2007-02-28 19:30:00,156.539,156.587,156.519,156.537,8563100000.0
2007-02-28 19:45:00,156.545,156.633,156.545,156.577,6277399985.0
2007-02-28 20:00:00,156.58,156.595,156.511,156.59,6903999999.0
2007-02-28 20:15:00,156.598,156.626,156.581,156.625,7485499982.0
2007-02-28 20:30:00,156.614,156.649,156.572,156.614,11302199987.0
2007-02-28 20:45:00,156.608,156.64,156.491,156.608,10474699986.0
2007-02-28 21:00:00,156.603,156.664,156.588,156.64,8702000005.0
2007-02-28 21:15:00,156.637,156.642,156.581,156.608,9203900003.0
2007-02-28 21:30:00,156.602,156.628,156.546,156.55,4626300000.0
2007-02-28 21:45:00,156.55,156.604,156.541,156.55,2071299989.0
2007-02-28 22:00:00,156.547,156.584,156.529,156.578,2735799998.0
2007-02-28 22:15:00,156.58,156.674,156.566,156.671,3067400009.0
2007-02-28 22:30:00,156.672,156.683,156.64,156.644,3111499990.0
2007-02-28 22:45:00,156.642,156.68,156.616,156.665,2663399999.0
2007-02-28 23:00:00,156.685,156.723,156.664,156.71,1113199992.0
2007-02-28 23:15:00,156.713,156.753,156.66,156.752,1215499991.0
2007-02-28 23:30:00,156.751,156.808,156.719,156.808,1013400004.0
2007-02-28 23:45:00,156.807,156.904,156.79,156.825,1646999996.0
2007-03-01 00:00:00,156.807,156.807,156.693,156.729,1403299991.0
2007-03-01 00:15:00,156.742,156.782,156.688,156.693,1175100003.0
2007-03-01 00:30:00,156.693,156.715,156.679,156.69,1551199997.0
2007-03-01 00:45:00,156.693,156.749,156.66,156.742,1250199994.0
2007-03-01 01:00:00,156.767,156.914,156.755,156.857,1366499996.0
2007-03-01 01:15:00,156.866,156.969,156.801,156.933,1616799986.0
2007-03-01 01:30:00,156.94,157.207,156.926,157.147,1319700000.0
2007-03-01 01:45:00,157.145,157.262,157.065,157.074,1337499997.0
2007-03-01 02:00:00,157.063,157.115,157.044,157.115,1251500000.0
2007-03-01 02:15:00,157.119,157.199,157.035,157.053,1260699993.0
2007-03-01 02:30:00,157.05,157.224,157.041,157.182,1147899997.0
2007-03-01 02:45:00,157.182,157.202,157.02,157.02,1376000003.0
2007-03-01 03:00:00,157.015,157.084,157.01,157.032,1414600004.0
2007-03-01 03:15:00,157.013,157.079,156.987,157.071,1400299998.0
2007-03-01 03:30:00,157.065,157.089,156.999,157.003,994399996.0
2007-03-01 03:45:00,157.004,157.019,156.803,156.823,1304099995.0
2007-03-01 04:00:00,156.821,156.835,156.693,156.748,1423600001.0
2007-03-01 04:15:00,156.748,156.81,156.651,156.801,1408199994.0
2007-03-01 04:30:00,156.795,156.795,156.548,156.572,1213599987.0
2007-03-01 04:45:00,156.566,156.713,156.551,156.645,1373199998.0
2007-03-01 05:00:00,156.629,156.673,156.605,156.631,1174799993.0
2007-03-01 05:15:00,156.634,156.634,156.573,156.593,1238099994.0
2007-03-01 05:30:00,156.596,156.619,156.573,156.607,1055600003.0
2007-03-01 05:45:00,156.612,156.636,156.359,156.359,1417799992.0
2007-03-01 06:00:00,156.334,156.341,156.178,156.196,1410999998.0
2007-03-01 06:15:00,156.206,156.366,156.179,156.364,1402000002.0
2007-03-01 06:30:00,156.353,156.402,156.322,156.4,1328800003.0
2007-03-01 06:45:00,156.405,156.405,156.277,156.298,1317899999.0
2007-03-01 07:00:00,156.303,156.303,156.196,156.287,1648199997.0
2007-03-01 07:15:00,156.273,156.305,156.244,156.25,1273599995.0
2007-03-01 07:30:00,156.248,156.375,156.238,156.365,1232000006.0
2007-03-01 07:45:00,156.37,156.444,156.341,156.357,1349999990.0
2007-03-01 08:00:00,156.34,156.352,156.228,156.309,1258199998.0
2007-03-01 08:15:00,156.315,156.401,156.315,156.377,1256099999.0
2007-03-01 08:30:00,156.385,156.4,156.309,156.323,1550699996.0
2007-03-01 08:45:00,156.32,156.32,156.146,156.195,1315700001.0
2007-03-01 09:00:00,156.179,156.292,156.143,156.287,1579499994.0
2007-03-01 09:15:00,156.287,156.373,156.237,156.285,1349999991.0
2007-03-01 09:30:00,156.29,156.29,156.222,156.255,1212000001.0
2007-03-01 09:45:00,156.261,156.269,156.137,156.215,1433799998.0
2007-03-01 10:00:00,156.237,156.475,156.237,156.47,1473199998.0
2007-03-01 10:15:00,156.459,156.547,156.368,156.547,1621300001.0
2007-03-01 10:30:00,156.547,156.712,156.492,156.642,1632700001.0
2007-03-01 10:45:00,156.647,156.729,156.46,156.46,1452200000.0
2007-03-01 11:00:00,156.476,156.538,156.373,156.419,1371499999.0
2007-03-01 11:15:00,156.414,156.425,156.334,156.361,1431899996.0
2007-03-01 11:30:00,156.353,156.409,156.324,156.383,1464500005.0
2007-03-01 11:45:00,156.387,156.387,156.166,156.2,1642899985.0
2007-03-01 12:00:00,156.192,156.334,156.181,156.289,1543399986.0
2007-03-01 12:15:00,156.28,156.301,156.241,156.273,1400199997.0
2007-03-01 12:30:00,156.275,156.298,156.182,156.2,1370499995.0
2007-03-01 12:45:00,156.201,156.273,156.189,156.23,1345799996.0
2007-03-01 13:00:00,156.232,156.232,156.173,156.197,1393199995.0
2007-03-01 13:15:00,156.196,156.201,156.098,156.161,1149299994.0
2007-03-01 13:30:00,156.157,156.164,156.086,156.093,1462399997.0
2007-03-01 13:45:00,156.089,156.099,155.936,155.963,1356700000.0
2007-03-01 14:00:00,155.975,156.087,155.975,156.008,1438599997.0
2007-03-01 14:15:00,156.001,156.015,155.811,155.859,1188800005.0
2007-03-01 14:30:00,155.865,155.895,155.488,155.488,1308399997.0
2007-03-01 14:45:00,155.502,155.58,155.416,155.48,1391500002.0
2007-03-01 15:00:00,155.492,155.547,155.283,155.417,1440999992.0
2007-03-01 15:15:00,155.382,155.535,155.374,155.526,1428999998.0
2007-03-01 15:30:00,155.5,155.501,155.184,155.466,1618799989.0
2007-03-01 15:45:00,155.473,155.604,155.472,155.523,1372299996.0
2007-03-01 16:00:00,155.517,155.533,155.309,155.318,1314999998.0
2007-03-01 16:15:00,155.317,155.324,155.061,155.131,1398999992.0
2007-03-01 16:30:00,155.136,155.209,154.762,154.905,1633499994.0
2007-03-01 16:45:00,154.91,154.921,154.642,154.802,1367899993.0
2007-03-01 17:00:00,154.813,155.129,154.795,155.023,1540799996.0
2007-03-01 17:15:00,155.028,155.096,154.763,154.853,1456200000.0
2007-03-01 17:30:00,154.858,154.927,154.822,154.891,1481900005.0
2007-03-01 17:45:00,154.893,155.026,154.822,154.836,1636399995.0
2007-03-01 18:00:00,154.829,154.85,154.541,154.683,19287399958.0
2007-03-01 18:15:00,154.688,154.89,154.675,154.89,15572299993.0
2007-03-01 18:30:00,154.902,155.029,154.862,154.889,11370500004.0
2007-03-01 18:45:00,154.877,154.909,154.764,154.809,10012299970.0
2007-03-01 19:00:00,154.8,154.824,154.7,154.818,7589900007.0
2007-03-01 19:15:00,154.827,154.899,154.8,154.869,8392900004.0
2007-03-01 19:30:00,154.868,154.871,154.773,154.819,8952000000.0
2007-03-01 19:45:00,154.817,154.917,154.796,154.898,6443500003.0
2007-03-01 20:00:00,154.908,154.914,154.813,154.831,6536799994.0
2007-03-01 20:15:00,154.843,154.843,154.761,154.829,7357399984.0
2007-03-01 20:30:00,154.827,154.956,154.809,154.939,10878199996.0
2007-03-01 20:45:00,154.943,154.98,154.894,154.977,10714399986.0
2007-03-01 21:00:00,154.985,155.187,154.985,155.117,8778299993.0
2007-03-01 21:15:00,155.125,155.156,155.058,155.068,8363999986.0
2007-03-01 21:30:00,155.06,155.157,155.048,155.136,4582799999.0
2007-03-01 21:45:00,155.14,155.157,155.074,155.145,2429499985.0
2007-03-01 22:00:00,155.147,155.162,155.044,155.084,2730599995.0
2007-03-01 22:15:00,155.085,155.085,154.937,154.95,2347400005.0
2007-03-01 22:30:00,154.956,155.012,154.953,154.953,3450199993.0
2007-03-01 22:45:00,154.952,155.059,154.945,155.015,2439900009.0
2007-03-01 23:00:00,155.039,155.045,155.009,155.029,1165199997.0
2007-03-01 23:15:00,155.033,155.062,155.014,155.06,1289399993.0
2007-03-01 23:30:00,155.061,155.061,154.914,154.933,1264899994.0
2007-03-01 23:45:00,154.926,155.08,154.912,155.077,1349399998.0
2007-03-02 00:00:00,155.064,155.074,154.998,155.062,1432699998.0
2007-03-02 00:15:00,155.059,155.059,154.914,154.944,1491700010.0
2007-03-02 00:30:00,154.94,154.95,154.864,154.876,1305899999.0
2007-03-02 00:45:00,154.872,154.956,154.851,154.932,1634399995.0
2007-03-02 01:00:00,154.909,155.016,154.909,154.995,1357899997.0
2007-03-02 01:15:00,155.003,155.036,154.945,154.998,1605100005.0
2007-03-02 01:30:00,154.999,155.101,154.866,155.059,1612499999.0
2007-03-02 01:45:00,155.067,155.125,155.007,155.04,1210799995.0
2007-03-02 02:00:00,155.036,155.097,154.975,155.08,1319499995.0
2007-03-02 02:15:00,155.082,155.125,155.035,155.055,1340500002.0
2007-03-02 02:30:00,155.051,155.1,154.975,154.994,1232400002.0
2007-03-02 02:45:00,154.993,155.015,154.914,155.002,1395499994.0
2007-03-02 03:00:00,155.002,155.043,154.923,154.947,1232900003.0
2007-03-02 03:15:00,154.955,154.97,154.751,154.789,1595499986.0
2007-03-02 03:30:00,154.801,154.928,154.801,154.82,1196300001.0
2007-03-02 03:45:00,154.817,154.864,154.761,154.795,1195300003.0
2007-03-02 04:00:00,154.79,154.853,154.786,154.835,1005899997.0
2007-03-02 04:15:00,154.836,154.954,154.787,154.947,1399700000.0
2007-03-02 04:30:00,154.948,154.972,154.923,154.952,1270599991.0
2007-03-02 04:45:00,154.947,154.97,154.918,154.94,1314700001.0
2007-03-02 05:00:00,154.942,155.01,154.903,154.999,1468999991.0
2007-03-02 05:15:00,154.997,155.063,154.995,155.063,1320900001.0
2007-03-02 05:30:00,155.052,155.164,155.04,155.116,890999999.0
2007-03-02 05:45:00,155.12,155.146,155.1,155.13,1618900004.0
2007-03-02 06:00:00,155.105,155.105,155.034,155.057,1182199996.0
2007-03-02 06:15:00,155.07,155.075,154.986,155.032,1151200005.0
2007-03-02 06:30:00,155.028,155.03,154.935,154.972,1186999998.0
2007-03-02 06:45:00,154.973,155.009,154.934,154.968,1360999994.0
2007-03-02 07:00:00,154.977,155.015,154.961,155.007,1462100000.0
2007-03-02 07:15:00,154.994,155.011,154.962,154.975,1143299993.0
2007-03-02 07:30:00,154.975,154.988,154.932,154.956,1221399995.0
2007-03-02 07:45:00,154.944,154.982,154.93,154.982,1140899999.0
2007-03-02 08:00:00,154.982,154.985,154.948,154.96,1289600007.0
2007-03-02 08:15:00,154.961,154.992,154.882,154.921,1305999995.0
2007-03-02 08:30:00,154.914,154.957,154.892,154.897,1551199995.0
2007-03-02 08:45:00,154.893,154.952,154.834,154.949,1601600003.0
2007-03-02 09:00:00,154.946,154.946,154.685,154.772,1299699987.0
2007-03-02 09:15:00,154.793,154.896,154.742,154.88,1561700002.0
2007-03-02 09:30:00,154.873,154.966,154.864,154.891,1378499996.0
2007-03-02 09:45:00,154.897,155.077,154.889,155.003,1443399994.0
2007-03-02 10:00:00,155.007,155.109,155.006,155.106,1302699999.0
2007-03-02 10:15:00,155.111,155.123,154.966,154.982,1404499999.0
2007-03-02 10:30:00,154.975,154.975,154.836,154.929,1376199998.0
2007-03-02 10:45:00,154.922,155.02,154.891,154.99,1652699988.0
2007-03-02 11:00:00,154.998,155.052,154.91,154.936,1439200002.0
2007-03-02 11:15:00,154.915,154.915,154.788,154.795,1552399995.0
2007-03-02 11:30:00,154.804,154.816,154.659,154.659,1349799992.0
2007-03-02 11:45:00,154.648,154.7,154.487,154.519,1590099987.0
2007-03-02 12:00:00,154.529,154.71,154.529,154.71,1471999999.0
2007-03-02 12:15:00,154.699,154.702,154.632,154.66,1392400001.0
2007-03-02 12:30:00,154.66,154.694,154.553,154.613,1501900008.0
2007-03-02 12:45:00,154.628,154.663,154.598,154.598,1279999997.0
2007-03-02 13:00:00,154.595,154.601,154.429,154.433,1249799989.0
2007-03-02 13:15:00,154.435,154.462,154.287,154.331,1451499996.0
2007-03-02 13:30:00,154.34,154.359,154.207,154.207,1282100001.0
2007-03-02 13:45:00,154.205,154.228,154.1,154.1,1047899999.0
2007-03-02 14:00:00,154.11,154.129,153.814,153.89,1567199986.0
2007-03-02 14:15:00,153.882,153.97,153.814,153.88,1367099991.0
2007-03-02 14:30:00,153.865,154.255,153.85,154.238,1327999989.0
2007-03-02 14:45:00,154.215,154.234,154.026,154.078,1689799994.0
2007-03-02 15:00:00,154.093,154.212,153.903,153.903,1500499991.0
2007-03-02 15:15:00,153.899,153.987,153.823,153.907,1619899992.0
2007-03-02 15:30:00,153.894,154.048,153.775,153.79,1566499991.0
2007-03-02 15:45:00,153.803,153.956,153.779,153.956,1642699994.0
2007-03-02 16:00:00,153.965,154.214,153.965,154.094,1658999996.0
2007-03-02 16:15:00,154.097,154.213,154.077,154.136,1178800001.0
2007-03-02 16:30:00,154.141,154.369,154.132,154.333,1249399995.0
2007-03-02 16:45:00,154.347,154.372,154.107,154.113,1312200002.0
2007-03-02 17:00:00,154.085,154.446,154.072,154.395,1565100006.0
2007-03-02 17:15:00,154.384,154.384,154.103,154.133,1291400000.0
2007-03-02 17:30:00,154.134,154.228,154.098,154.166,1093500010.0
2007-03-02 17:45:00,154.168,154.236,154.084,154.114,1301299996.0
2007-03-02 18:00:00,154.103,154.39,153.99,154.39,19078799978.0
2007-03-02 18:15:00,154.391,154.409,154.168,154.17,15763300014.0
2007-03-02 18:30:00,154.168,154.168,154.021,154.087,11581099968.0
2007-03-02 18:45:00,154.087,154.097,153.931,153.991,10138799977.0
2007-03-02 19:00:00,153.985,154.063,153.954,153.97,7513200000.0
2007-03-02 19:15:00,153.962,154.037,153.793,153.836,8714599969.0
2007-03-02 19:30:00,153.829,153.829,153.597,153.69,8937200002.0
2007-03-02 19:45:00,153.72,153.926,153.71,153.921,6455599977.0
2007-03-02 20:00:00,153.927,153.958,153.842,153.844,6776699988.0
2007-03-02 20:15:00,153.843,153.862,153.756,153.797,7907999986.0
2007-03-02 20:30:00,153.795,153.988,153.741,153.969,11438200012.0
2007-03-02 20:45:00,153.973,153.983,153.896,153.927,11230999986.0
2007-03-02 21:00:00,153.935,154.015,153.933,153.961,8653500000.0
2007-03-02 21:15:00,153.955,153.976,153.883,153.903,7897799990.0
2007-03-02 21:30:00,153.902,153.952,153.887,153.924,4096400000.0
2007-03-02 21:45:00,153.927,154.03,153.911,153.991,2369299991.0
2007-03-02 22:00:00,153.988,154.028,153.916,154.015,2949499991.0
2007-03-02 22:15:00,154.02,154.029,153.984,154.005,2861299993.0
2007-03-02 22:30:00,154.014,154.176,154.014,154.155,3573500004.0
2007-03-02 22:45:00,154.149,154.172,154.123,154.13,2685100003.0
2007-03-02 23:00:00,154.14,154.14,154.06,154.126,1202099992.0
2007-03-02 23:15:00,154.127,154.176,154.079,154.08,1117099995.0
2007-03-02 23:30:00,154.071,154.12,154.047,154.093,1203500002.0
2007-03-02 23:45:00,154.091,154.12,154.05,154.06,1244400005.0
2007-03-05 00:00:00,154.024,154.135,154.012,154.048,1453299996.0
2007-03-05 00:15:00,154.066,154.075,153.975,153.99,1406400002.0
2007-03-05 00:30:00,153.985,154.098,153.95,154.038,1184699999.0
2007-03-05 00:45:00,154.041,154.108,153.993,154.04,1381700000.0
2007-03-05 01:00:00,154.036,154.059,153.84,153.84,1276399991.0
2007-03-05 01:15:00,153.858,153.891,153.375,153.396,1562200000.0
2007-03-05 01:30:00,153.401,153.401,153.091,153.352,1585199996.0
2007-03-05 01:45:00,153.341,153.394,152.962,153.062,1474000005.0
2007-03-05 02:00:00,153.037,153.037,152.255,152.414,1374300001.0
2007-03-05 02:15:00,152.419,152.875,152.416,152.775,1428699995.0
2007-03-05 02:30:00,152.79,152.816,152.262,152.291,1314999994.0
2007-03-05 02:45:00,152.31,152.536,152.116,152.536,1531499998.0
2007-03-05 03:00:00,152.568,152.571,152.387,152.387,1279300004.0
2007-03-05 03:15:00,152.318,152.504,152.282,152.409,1382199990.0
2007-03-05 03:30:00,152.412,152.431,152.139,152.244,1002200005.0
2007-03-05 03:45:00,152.262,152.262,151.981,152.086,1430400002.0
2007-03-05 04:00:00,152.072,152.117,152.006,152.108,1617500000.0
2007-03-05 04:15:00,152.086,152.489,152.057,152.48,1561899995.0
2007-03-05 04:30:00,152.497,152.532,152.231,152.275,1065000004.0
2007-03-05 04:45:00,152.27,152.28,152.218,152.253,1263400000.0
2007-03-05 05:00:00,152.242,152.242,152.131,152.235,1460499995.0
2007-03-05 05:15:00,152.242,152.303,152.18,152.192,1106400001.0
2007-03-05 05:30:00,152.182,152.204,152.064,152.085,1391100004.0
2007-03-05 05:45:00,152.092,152.13,152.073,152.105,1568300002.0
2007-03-05 06:00:00,152.104,152.185,152.104,152.18,1464799999.0
2007-03-05 06:15:00,152.182,152.182,151.929,151.929,1159399999.0
2007-03-05 06:30:00,151.882,151.92,151.744,151.855,997100004.0
2007-03-05 06:45:00,151.909,152.127,151.909,152.09,1275499999.0
2007-03-05 07:00:00,152.103,152.272,152.103,152.156,1266899998.0
2007-03-05 07:15:00,152.143,152.274,152.143,152.243,1311700002.0
2007-03-05 07:30:00,152.245,152.357,152.245,152.29,1207799998.0
2007-03-05 07:45:00,152.283,152.301,152.054,152.093,1151599996.0
2007-03-05 08:00:00,152.084,152.243,152.027,152.128,1461699995.0
2007-03-05 08:15:00,152.143,152.238,152.133,152.201,1281700000.0
2007-03-05 08:30:00,152.2,152.265,152.192,152.212,1252499997.0
2007-03-05 08:45:00,152.218,152.311,151.886,151.906,1368999999.0
2007-03-05 09:00:00,151.88,151.967,151.522,151.522,1286700000.0
2007-03-05 09:15:00,151.509,151.723,151.325,151.561,1405799995.0
2007-03-05 09:30:00,151.565,151.778,151.555,151.646,1423699995.0
2007-03-05 09:45:00,151.643,151.748,151.514,151.517,1385599990.0
2007-03-05 10:00:00,151.509,151.608,151.496,151.544,1615400004.0
2007-03-05 10:15:00,151.542,151.676,151.531,151.56,1703400007.0
2007-03-05 10:30:00,151.567,151.77,151.551,151.591,1449799993.0
2007-03-05 10:45:00,151.575,151.595,151.438,151.553,1777200010.0
2007-03-05 11:00:00,151.562,151.627,151.499,151.56,1334399995.0
2007-03-05 11:15:00,151.558,151.565,151.435,151.437,1160299988.0
2007-03-05 11:30:00,151.439,151.532,151.289,151.532,1596899993.0
2007-03-05 11:45:00,151.53,151.53,151.276,151.323,1635400002.0
2007-03-05 12:00:00,151.332,151.452,151.224,151.398,1398399998.0
2007-03-05 12:15:00,151.393,151.434,151.275,151.417,1362799998.0
2007-03-05 12:30:00,151.412,151.474,151.341,151.344,1363100001.0
2007-03-05 12:45:00,151.357,151.357,151.243,151.259,1549899998.0
2007-03-05 13:00:00,151.247,151.325,151.161,151.307,1263999989.0
2007-03-05 13:15:00,151.293,151.424,151.245,151.32,1686300006.0
2007-03-05 13:30:00,151.331,151.361,151.175,151.263,1251700002.0
2007-03-05 13:45:00,151.251,151.325,151.201,151.308,1238200003.0
2007-03-05 14:00:00,151.317,151.475,151.211,151.38,1558300004.0
2007-03-05 14:15:00,151.387,151.399,151.275,151.287,1535499988.0
2007-03-05 14:30:00,151.28,151.399,151.18,151.205,1704100002.0
2007-03-05 14:45:00,151.198,151.229,151.102,151.224,1369899993.0
2007-03-05 15:00:00,151.244,151.332,150.934,150.934,1547299999.0
2007-03-05 15:15:00,150.902,151.055,150.87,151.045,1512100003.0
2007-03-05 15:30:00,151.038,151.17,151.017,151.123,1564299998.0
2007-03-05 15:45:00,151.129,151.204,151.053,151.151,1185299997.0
2007-03-05 16:00:00,151.159,151.22,151.083,151.102,1552399995.0
2007-03-05 16:15:00,151.103,151.236,151.058,151.216,1288299997.0
2007-03-05 16:30:00,151.224,151.616,151.18,151.616,1466099996.0
2007-03-05 16:45:00,151.628,151.901,151.61,151.794,1437200004.0
2007-03-05 17:00:00,151.8,152.172,151.661,152.117,1386099995.0
2007-03-05 17:15:00,152.093,152.159,151.842,151.89,1296600003.0
2007-03-05 17:30:00,151.924,152.111,151.837,152.068,1294699999.0
2007-03-05 17:45:00,152.085,152.165,151.927,151.927,1332100002.0
2007-03-05 18:00:00,151.907,152.227,151.83,152.14,18892299957.0
2007-03-05 18:15:00,152.13,152.344,152.085,152.252,16112899977.0
2007-03-05 18:30:00,152.245,152.257,152.039,152.055,11406800005.0
2007-03-05 18:45:00,152.049,152.066,151.866,151.896,9854999971.0
2007-03-05 19:00:00,151.879,151.884,151.732,151.83,7269199984.0
2007-03-05 19:15:00,151.825,151.868,151.758,151.857,9102099983.0
2007-03-05 19:30:00,151.859,151.932,151.81,151.865,8267399977.0
2007-03-05 19:45:00,151.866,151.875,151.83,151.838,5997699997.0
2007-03-05 20:00:00,151.841,151.841,151.682,151.701,7015899997.0
2007-03-05 20:15:00,151.712,151.746,151.602,151.665,8186600016.0
2007-03-05 20:30:00,151.664,151.727,151.591,151.727,11749799992.0
2007-03-05 20:45:00,151.736,151.777,151.685,151.741,11199399994.0
2007-03-05 21:00:00,151.758,151.823,151.717,151.73,8377599976.0
2007-03-05 21:15:00,151.727,151.727,151.622,151.642,8145999979.0
2007-03-05 21:30:00,151.642,151.733,151.637,151.685,3981099995.0
2007-03-05 21:45:00,151.687,151.761,151.687,151.7,2548399991.0
2007-03-05 22:00:00,151.702,151.724,151.618,151.634,2920199991.0
2007-03-05 22:15:00,151.643,151.779,151.643,151.778,2978100001.0
2007-03-05 22:30:00,151.783,151.786,151.688,151.71,3434299993.0
2007-03-05 22:45:00,151.713,151.757,151.624,151.63,2768100006.0
2007-03-05 23:00:00,151.649,151.655,151.435,151.503,1464099996.0
2007-03-05 23:15:00,151.502,151.502,151.309,151.317,1533299999.0
2007-03-05 23:30:00,151.311,151.36,151.277,151.277,1412999996.0
2007-03-05 23:45:00,151.272,151.273,151.14,151.185,1668099999.0
2007-03-06 00:00:00,151.184,151.27,151.18,151.22,1088999993.0
2007-03-06 00:15:00,151.221,151.268,151.157,151.219,1471899992.0
2007-03-06 00:30:00,151.227,151.231,150.901,150.905,1245999995.0
2007-03-06 00:45:00,150.909,150.917,150.739,150.75,1236799997.0
2007-03-06 01:00:00,150.745,150.924,150.738,150.91,1451099988.0
2007-03-06 01:15:00,150.903,151.311,150.895,151.311,1617699996.0
2007-03-06 01:30:00,151.313,151.35,150.967,151.05,1463300000.0
2007-03-06 01:45:00,151.047,151.251,151.047,151.251,1289400004.0
2007-03-06 02:00:00,151.262,151.707,151.249,151.575,1393799994.0
2007-03-06 02:15:00,151.587,151.732,151.584,151.706,1294199995.0
2007-03-06 02:30:00,151.703,151.969,151.69,151.794,1374399998.0
2007-03-06 02:45:00,151.783,151.886,151.695,151.78,1522999987.0
2007-03-06 03:00:00,151.787,152.136,151.739,152.1,1427599999.0
2007-03-06 03:15:00,152.09,152.128,152.035,152.112,1414100004.0
2007-03-06 03:30:00,152.12,152.248,152.12,152.17,1320700007.0
2007-03-06 03:45:00,152.177,152.177,152.014,152.014,1240299993.0
2007-03-06 04:00:00,152.005,152.234,151.923,152.207,1242299994.0
2007-03-06 04:15:00,152.212,152.543,152.188,152.537,1435099993.0
2007-03-06 04:30:00,152.548,152.548,152.288,152.374,1276199997.0
2007-03-06 04:45:00,152.355,152.542,152.329,152.492,1286500000.0
2007-03-06 05:00:00,152.501,152.721,152.501,152.55,1410500014.0
2007-03-06 05:15:00,152.566,152.739,152.541,152.657,1395999994.0
2007-03-06 05:30:00,152.644,152.699,152.555,152.56,1007700000.0
2007-03-06 05:45:00,152.558,152.684,152.539,152.684,1544299998.0
2007-03-06 06:00:00,152.686,152.835,152.686,152.732,1373100001.0
2007-03-06 06:15:00,152.728,152.776,152.683,152.694,1223899987.0
2007-03-06 06:30:00,152.686,152.712,152.595,152.595,1523199997.0
2007-03-06 06:45:00,152.605,152.634,152.518,152.527,1360100000.0
2007-03-06 07:00:00,152.537,152.597,152.526,152.573,1507999993.0
2007-03-06 07:15:00,152.569,152.597,152.401,152.455,1107799995.0
2007-03-06 07:30:00,152.44,152.456,152.254,152.344,1276499997.0
2007-03-06 07:45:00,152.343,152.596,152.338,152.596,1255400000.0
2007-03-06 08:00:00,152.593,152.608,152.504,152.564,1403299999.0
2007-03-06 08:15:00,152.561,152.572,152.485,152.53,1323599995.0
2007-03-06 08:30:00,152.533,152.544,152.389,152.43,1634900000.0
2007-03-06 08:45:00,152.438,152.495,152.412,152.462,1419700004.0
2007-03-06 09:00:00,152.438,152.623,152.382,152.513,1468899996.0
2007-03-06 09:15:00,152.5,152.597,152.493,152.534,1267399992.0
2007-03-06 09:30:00,152.531,152.831,152.489,152.818,1165199990.0
2007-03-06 09:45:00,152.812,152.858,152.642,152.722,1349599988.0
2007-03-06 10:00:00,152.707,152.735,152.654,152.69,1277199998.0
2007-03-06 10:15:00,152.683,152.8,152.633,152.8,1742599996.0
2007-03-06 10:30:00,152.812,152.915,152.78,152.907,1361599992.0
2007-03-06 10:45:00,152.918,152.944,152.727,152.785,1549700002.0
2007-03-06 11:00:00,152.78,152.78,152.592,152.605,1743199994.0
2007-03-06 11:15:00,152.59,152.678,152.554,152.672,1505199992.0
2007-03-06 11:30:00,152.673,152.748,152.66,152.69,1545099987.0
2007-03-06 11:45:00,152.692,152.733,152.608,152.651,1517299991.0
2007-03-06 12:00:00,152.636,152.663,152.536,152.657,1459099991.0
2007-03-06 12:15:00,152.651,152.77,152.642,152.695,1424199998.0
2007-03-06 12:30:00,152.696,152.768,152.648,152.748,1395300001.0
2007-03-06 12:45:00,152.762,152.912,152.685,152.906,1288099996.0
2007-03-06 13:00:00,152.908,152.97,152.867,152.917,1250999993.0
2007-03-06 13:15:00,152.922,152.959,152.785,152.797,1495299999.0
2007-03-06 13:30:00,152.806,152.813,152.694,152.762,1439899999.0
2007-03-06 13:45:00,152.763,152.906,152.733,152.817,1217599992.0
2007-03-06 14:00:00,152.818,152.895,152.782,152.798,1401399998.0
2007-03-06 14:15:00,152.791,152.808,152.687,152.739,1403399994.0
2007-03-06 14:30:00,152.75,152.765,152.659,152.696,1260500000.0
2007-03-06 14:45:00,152.692,152.719,152.65,152.67,1343399990.0
2007-03-06 15:00:00,152.692,152.702,152.582,152.682,1156099997.0
2007-03-06 15:15:00,152.667,152.676,152.41,152.44,1386500002.0
2007-03-06 15:30:00,152.41,152.459,152.255,152.277,1679200002.0
2007-03-06 15:45:00,152.29,152.328,152.123,152.157,1394399997.0
2007-03-06 16:00:00,152.153,152.417,152.101,152.338,1466599989.0
2007-03-06 16:15:00,152.328,152.421,152.308,152.388,1531499995.0
2007-03-06 16:30:00,152.395,152.555,152.391,152.47,1156399993.0
2007-03-06 16:45:00,152.473,152.502,152.418,152.469,1408000000.0
2007-03-06 17:00:00,152.474,152.481,152.311,152.388,1466799995.0
2007-03-06 17:15:00,152.392,152.42,152.345,152.38,1359199986.0
2007-03-06 17:30:00,152.393,152.478,152.385,152.418,1360399997.0
2007-03-06 17:45:00,152.41,152.415,152.302,152.368,1397799995.0
2007-03-06 18:00:00,152.351,152.75,152.331,152.516,18769299995.0
2007-03-06 18:15:00,152.518,152.644,152.517,152.644,15882799954.0
2007-03-06 18:30:00,152.648,152.731,152.551,152.73,11976099985.0
2007-03-06 18:45:00,152.73,152.743,152.636,152.689,9375599972.0
2007-03-06 19:00:00,152.687,152.824,152.683,152.794,7147599996.0
2007-03-06 19:15:00,152.781,152.789,152.721,152.741,8359399983.0
2007-03-06 19:30:00,152.744,152.747,152.638,152.657,8440399997.0
2007-03-06 19:45:00,152.664,152.718,152.664,152.668,6439199975.0
2007-03-06 20:00:00,152.677,152.709,152.599,152.7,7182999982.0
2007-03-06 20:15:00,152.703,152.724,152.683,152.715,7666599984.0
2007-03-06 20:30:00,152.709,152.753,152.689,152.748,11186799995.0
2007-03-06 20:45:00,152.748,152.792,152.695,152.751,10332299975.0
2007-03-06 21:00:00,152.768,152.915,152.763,152.868,8519099994.0
2007-03-06 21:15:00,152.873,153.105,152.873,153.078,8654799999.0
2007-03-06 21:30:00,153.077,153.146,153.045,153.058,4177499996.0
2007-03-06 21:45:00,153.062,153.09,153.044,153.053,2421700008.0
2007-03-06 22:00:00,153.045,153.066,152.983,153.066,2976599991.0
2007-03-06 22:15:00,153.073,153.159,153.063,153.154,2801299998.0
2007-03-06 22:30:00,153.16,153.177,153.12,153.122,3061799998.0
2007-03-06 22:45:00,153.118,153.118,152.966,153.009,3022299973.0
2007-03-06 23:00:00,153.029,153.047,152.903,152.911,1244300010.0
2007-03-06 23:15:00,152.916,152.965,152.871,152.965,1222299996.0
2007-03-06 23:30:00,152.96,152.975,152.901,152.933,1256299997.0
2007-03-06 23:45:00,152.927,153.059,152.92,153.059,1165000005.0
2007-03-07 00:00:00,153.042,153.193,153.036,153.193,1202300003.0
2007-03-07 00:15:00,153.205,153.229,153.115,153.161,1268999992.0
2007-03-07 00:30:00,153.168,153.217,153.153,153.208,1241000004.0
2007-03-07 00:45:00,153.204,153.305,153.182,153.289,1491699993.0
2007-03-07 01:00:00,153.287,153.407,153.287,153.394,1443699998.0
2007-03-07 01:15:00,153.407,153.516,153.379,153.441,1572399990.0
2007-03-07 01:30:00,153.44,153.532,153.391,153.391,1455000000.0
2007-03-07 01:45:00,153.382,153.428,153.316,153.41,1343000004.0
2007-03-07 02:00:00,153.412,153.415,153.317,153.343,1360400005.0
2007-03-07 02:15:00,153.354,153.381,153.332,153.363,1432099998.0
2007-03-07 02:30:00,153.361,153.434,153.351,153.415,1386800002.0
2007-03-07 02:45:00,153.42,153.431,153.205,153.205,1194999991.0
2007-03-07 03:00:00,153.177,153.177,153.035,153.076,867399998.0
2007-03-07 03:15:00,153.068,153.068,152.591,152.591,1496000000.0
2007-03-07 03:30:00,152.556,152.919,152.434,152.686,1268900001.0
2007-03-07 03:45:00,152.692,152.756,152.672,152.71,1108999997.0
2007-03-07 04:00:00,152.712,152.746,152.568,152.684,1545300004.0
2007-03-07 04:15:00,152.68,152.886,152.68,152.775,1448499996.0
2007-03-07 04:30:00,152.788,152.852,152.77,152.849,1261699997.0
2007-03-07 04:45:00,152.843,152.868,152.801,152.81,1424599998.0
2007-03-07 05:00:00,152.817,152.823,152.74,152.75,1226400000.0
2007-03-07 05:15:00,152.751,152.751,152.59,152.642,1166499998.0
2007-03-07 05:30:00,152.643,152.964,152.63,152.872,1205300008.0
2007-03-07 05:45:00,152.868,152.904,152.857,152.861,1167200002.0
2007-03-07 06:00:00,152.86,152.908,152.856,152.873,1158999999.0
2007-03-07 06:15:00,152.889,152.977,152.853,152.968,1374300002.0
2007-03-07 06:30:00,152.965,153.113,152.877,152.877,1534199999.0
2007-03-07 06:45:00,152.883,152.925,152.748,152.75,1372099997.0
2007-03-07 07:00:00,152.762,152.836,152.632,152.701,1562300009.0
2007-03-07 07:15:00,152.702,152.735,152.659,152.676,1407900000.0
2007-03-07 07:30:00,152.688,152.75,152.634,152.738,1285399995.0
2007-03-07 07:45:00,152.736,152.744,152.69,152.7,1046800000.0
2007-03-07 08:00:00,152.691,152.81,152.687,152.776,1603799999.0
2007-03-07 08:15:00,152.793,152.808,152.732,152.733,1313199999.0
2007-03-07 08:30:00,152.731,152.769,152.725,152.754,1587299995.0
2007-03-07 08:45:00,152.753,152.793,152.691,152.71,1597799997.0
2007-03-07 09:00:00,152.707,152.727,152.564,152.564,1494599990.0
2007-03-07 09:15:00,152.566,152.752,152.566,152.752,1261400003.0
2007-03-07 09:30:00,152.748,152.832,152.7,152.773,1181299998.0
2007-03-07 09:45:00,152.786,152.835,152.738,152.815,1363699997.0
2007-03-07 10:00:00,152.794,152.794,152.686,152.717,1310999995.0
2007-03-07 10:15:00,152.716,152.871,152.708,152.871,1490999994.0
2007-03-07 10:30:00,152.872,152.929,152.853,152.854,1397900002.0
2007-03-07 10:45:00,152.85,152.86,152.719,152.733,1594600001.0
2007-03-07 11:00:00,152.742,152.855,152.73,152.731,1385600002.0
2007-03-07 11:15:00,152.705,152.729,152.635,152.703,1386799997.0
2007-03-07 11:30:00,152.708,152.766,152.705,152.723,1397899998.0
2007-03-07 11:45:00,152.716,152.859,152.675,152.848,1648500006.0
2007-03-07 12:00:00,152.85,152.86,152.786,152.797,1717699992.0
2007-03-07 12:15:00,152.798,152.817,152.765,152.777,1330500005.0
2007-03-07 12:30:00,152.786,152.824,152.77,152.81,1665900000.0
2007-03-07 12:45:00,152.818,152.836,152.792,152.807,1358300003.0
2007-03-07 13:00:00,152.81,152.896,152.807,152.865,1153099991.0
2007-03-07 13:15:00,152.868,152.873,152.798,152.819,1107599993.0
2007-03-07 13:30:00,152.826,152.846,152.72,152.826,1547800004.0
2007-03-07 13:45:00,152.809,152.83,152.767,152.767,995299999.0
2007-03-07 14:00:00,152.78,152.78,152.718,152.736,1478100003.0
2007-03-07 14:15:00,152.738,152.826,152.738,152.773,1274599999.0
2007-03-07 14:30:00,152.77,152.809,152.702,152.732,1545799993.0
2007-03-07 14:45:00,152.728,152.793,152.691,152.735,1690199997.0
2007-03-07 15:00:00,152.739,152.86,152.733,152.788,1248399995.0
2007-03-07 15:15:00,152.775,152.83,152.747,152.83,1688599991.0
2007-03-07 15:30:00,152.833,152.866,152.779,152.79,1274299999.0
2007-03-07 15:45:00,152.802,152.855,152.782,152.804,1193800005.0
2007-03-07 16:00:00,152.785,152.822,152.716,152.755,1217600000.0
2007-03-07 16:15:00,152.763,152.848,152.759,152.833,1578599990.0
2007-03-07 16:30:00,152.824,152.849,152.714,152.75,1393799992.0
2007-03-07 16:45:00,152.762,152.833,152.744,152.81,1382099996.0
2007-03-07 17:00:00,152.825,152.935,152.773,152.899,1328999997.0
2007-03-07 17:15:00,152.891,153.138,152.891,153.138,1440499998.0
2007-03-07 17:30:00,153.139,153.254,153.124,153.148,1274200000.0
2007-03-07 17:45:00,153.153,153.281,153.102,153.202,1372400010.0
2007-03-07 18:00:00,153.187,153.187,152.92,153.046,18115399973.0
2007-03-07 18:15:00,153.058,153.103,153.04,153.048,15559199966.0
2007-03-07 18:30:00,153.04,153.046,152.917,152.958,11581399957.0
2007-03-07 18:45:00,152.947,153.068,152.887,153.043,9913099984.0
2007-03-07 19:00:00,153.043,153.046,152.899,152.936,7063999986.0
2007-03-07 19:15:00,152.938,152.938,152.805,152.816,8572500009.0
2007-03-07 19:30:00,152.823,152.927,152.823,152.9,8019199998.0
2007-03-07 19:45:00,152.902,153.024,152.902,153.009,6388299995.0
2007-03-07 20:00:00,153.02,153.022,152.954,152.981,6693099987.0
2007-03-07 20:15:00,152.993,153.067,152.961,153.047,7790000004.0
2007-03-07 20:30:00,153.038,153.139,153.001,153.092,11532999979.0
2007-03-07 20:45:00,153.093,153.207,153.058,153.167,11085999996.0
2007-03-07 21:00:00,153.168,153.2,153.067,153.136,8706999985.0
2007-03-07 21:15:00,153.145,153.225,153.145,153.21,8595799994.0
2007-03-07 21:30:00,153.209,153.332,153.209,153.31,3823699992.0
2007-03-07 21:45:00,153.309,153.408,153.302,153.39,2264900002.0
2007-03-07 22:00:00,153.389,153.412,153.304,153.353,2559700006.0
2007-03-07 22:15:00,153.358,153.361,153.267,153.31,2465299995.0
2007-03-07 22:30:00,153.307,153.323,153.203,153.204,3362899988.0
2007-03-07 22:45:00,153.203,153.225,152.876,152.879,2899099986.0
2007-03-07 23:00:00,152.888,152.927,152.86,152.889,1461299993.0
2007-03-07 23:15:00,152.891,152.974,152.889,152.974,1143600001.0
2007-03-07 23:30:00,152.97,152.984,152.947,152.958,935100008.0
2007-03-07 23:45:00,152.957,152.975,152.879,152.913,1120599998.0
2007-03-08 00:00:00,152.892,152.914,152.833,152.905,1587500010.0
2007-03-08 00:15:00,152.906,152.916,152.83,152.837,1214000000.0
2007-03-08 00:30:00,152.842,152.858,152.588,152.6,1225499996.0
2007-03-08 00:45:00,152.601,152.681,152.508,152.67,1559099994.0
2007-03-08 01:00:00,152.67,152.691,152.484,152.484,1551400010.0
2007-03-08 01:15:00,152.486,152.486,152.29,152.321,1341500000.0
2007-03-08 01:30:00,152.307,152.387,152.239,152.255,1420200001.0
2007-03-08 01:45:00,152.279,152.43,152.277,152.427,1318899998.0
2007-03-08 02:00:00,152.43,152.461,152.276,152.453,1337000015.0
2007-03-08 02:15:00,152.46,152.616,152.428,152.609,1309300001.0
2007-03-08 02:30:00,152.598,152.614,152.481,152.53,1184599993.0
2007-03-08 02:45:00,152.528,152.565,152.446,152.486,1372899999.0
2007-03-08 03:00:00,152.481,152.662,152.447,152.592,1364999998.0
2007-03-08 03:15:00,152.579,152.647,152.548,152.638,1293499998.0
2007-03-08 03:30:00,152.631,152.743,152.615,152.688,1408800001.0
2007-03-08 03:45:00,152.686,152.686,152.584,152.607,1155100001.0
2007-03-08 04:00:00,152.613,152.725,152.6,152.69,1630400001.0
2007-03-08 04:15:00,152.687,152.792,152.687,152.773,1276099998.0
2007-03-08 04:30:00,152.782,152.844,152.742,152.816,1199200002.0
2007-03-08 04:45:00,152.802,153.057,152.794,153.028,1395999998.0
2007-03-08 05:00:00,153.013,153.276,153.004,153.15,1286500002.0
2007-03-08 05:15:00,153.14,153.14,152.988,153.048,1385400007.0
2007-03-08 05:30:00,153.042,153.14,153.039,153.125,1036599995.0
2007-03-08 05:45:00,153.125,153.495,153.121,153.258,1326999997.0
2007-03-08 06:00:00,153.257,153.388,153.209,153.269,1583800000.0
2007-03-08 06:15:00,153.272,153.417,153.249,153.295,1350999995.0
2007-03-08 06:30:00,153.305,153.557,153.305,153.555,1354900000.0
2007-03-08 06:45:00,153.543,153.565,153.408,153.42,1355699992.0
2007-03-08 07:00:00,153.427,153.728,153.403,153.695,1297700004.0
2007-03-08 07:15:00,153.692,153.71,153.614,153.641,1284099992.0
2007-03-08 07:30:00,153.633,153.81,153.618,153.76,1603099987.0
2007-03-08 07:45:00,153.766,153.885,153.7,153.734,1362599999.0
2007-03-08 08:00:00,153.727,153.727,153.652,153.662,1237300001.0
2007-03-08 08:15:00,153.672,153.822,153.672,153.802,1370400000.0
2007-03-08 08:30:00,153.796,153.804,153.671,153.719,1467100004.0
2007-03-08 08:45:00,153.723,153.792,153.715,153.774,1409899996.0
2007-03-08 09:00:00,153.768,153.81,153.588,153.598,1403500000.0
2007-03-08 09:15:00,153.597,153.641,153.495,153.535,1392000002.0
2007-03-08 09:30:00,153.545,153.69,153.535,153.674,1402200005.0
2007-03-08 09:45:00,153.685,153.685,153.552,153.588,1541000000.0
2007-03-08 10:00:00,153.578,153.58,153.522,153.549,1157499998.0
2007-03-08 10:15:00,153.549,153.829,153.548,153.675,1145599995.0
2007-03-08 10:30:00,153.677,153.677,153.571,153.578,1217299995.0
2007-03-08 10:45:00,153.583,153.583,153.39,153.458,1475200005.0
2007-03-08 11:00:00,153.472,153.545,153.438,153.51,1304699997.0
2007-03-08 11:15:00,153.505,153.554,153.422,153.453,1419600005.0
2007-03-08 11:30:00,153.464,153.796,153.459,153.774,1361300009.0
2007-03-08 11:45:00,153.749,153.76,153.624,153.673,1362599995.0
2007-03-08 12:00:00,153.672,153.719,153.643,153.67,1396600003.0
2007-03-08 12:15:00,153.668,153.68,153.574,153.6,992700003.0
2007-03-08 12:30:00,153.577,153.681,153.577,153.643,1306199992.0
2007-03-08 12:45:00,153.652,153.821,153.638,153.816,1376300000.0
2007-03-08 13:00:00,153.826,154.176,153.815,154.065,1534400000.0
2007-03-08 13:15:00,154.058,154.111,153.975,154.05,1431699996.0
2007-03-08 13:30:00,154.052,154.06,153.905,153.94,1392299998.0
2007-03-08 13:45:00,153.935,153.973,153.898,153.929,1384599993.0
2007-03-08 14:00:00,153.938,154.063,153.938,154.034,1374299992.0
2007-03-08 14:15:00,154.03,154.054,153.992,154.028,1311700003.0
2007-03-08 14:30:00,154.018,154.039,153.902,153.908,1455800001.0
2007-03-08 14:45:00,153.915,153.935,153.713,153.848,1159099996.0
2007-03-08 15:00:00,153.863,154.045,153.833,154.025,1271399995.0
2007-03-08 15:15:00,154.028,154.061,153.932,153.965,1701700003.0
2007-03-08 15:30:00,153.949,154.262,153.949,154.027,1513399989.0
2007-03-08 15:45:00,154.024,154.129,154.016,154.088,1158000004.0
2007-03-08 16:00:00,154.098,154.119,153.899,153.908,1715599994.0
2007-03-08 16:15:00,153.897,154.051,153.87,154.008,1347500004.0
2007-03-08 16:30:00,154.028,154.052,153.944,154.005,1687899999.0
2007-03-08 16:45:00,154.002,154.026,153.933,153.933,1370099993.0
2007-03-08 17:00:00,153.928,154.104,153.918,154.089,1525799997.0
2007-03-08 17:15:00,154.073,154.132,154.028,154.122,1553599998.0
2007-03-08 17:30:00,154.115,154.15,154.081,154.097,1664600002.0
2007-03-08 17:45:00,154.096,154.108,153.959,153.973,1246099992.0
2007-03-08 18:00:00,153.994,154.205,153.994,154.164,20024699976.0
2007-03-08 18:15:00,154.165,154.171,154.073,154.124,16279499980.0
2007-03-08 18:30:00,154.12,154.129,154.031,154.095,11507799990.0
2007-03-08 18:45:00,154.085,154.11,154.024,154.043,9206599993.0
2007-03-08 19:00:00,154.041,154.056,153.944,153.994,7163299998.0
2007-03-08 19:15:00,153.992,154.022,153.944,153.949,9016899993.0
2007-03-08 19:30:00,153.948,153.951,153.799,153.866,9088899967.0
2007-03-08 19:45:00,153.855,153.919,153.809,153.911,6483899997.0
2007-03-08 20:00:00,153.924,153.966,153.898,153.906,7132400005.0
2007-03-08 20:15:00,153.912,153.986,153.854,153.978,7879700007.0
2007-03-08 20:30:00,153.975,154.057,153.969,154.043,11268499980.0
2007-03-08 20:45:00,154.04,154.06,153.943,154.049,11006700001.0
2007-03-08 21:00:00,154.048,154.048,153.908,153.908,8867699981.0
2007-03-08 21:15:00,153.896,153.896,153.815,153.825,7843399995.0
2007-03-08 21:30:00,153.82,153.841,153.711,153.818,4049799985.0
2007-03-08 21:45:00,153.822,153.907,153.761,153.838,2652699991.0
2007-03-08 22:00:00,153.845,153.87,153.751,153.776,2577400002.0
2007-03-08 22:15:00,153.782,153.792,153.66,153.723,2872100005.0
2007-03-08 22:30:00,153.722,153.844,153.722,153.812,3535599990.0
2007-03-08 22:45:00,153.812,153.817,153.663,153.689,2802299997.0
2007-03-08 23:00:00,153.706,153.785,153.705,153.776,1180200004.0
2007-03-08 23:15:00,153.778,153.781,153.714,153.757,1368099996.0
2007-03-08 23:30:00,153.752,153.813,153.705,153.794,1385500001.0
2007-03-08 23:45:00,153.787,153.877,153.744,153.877,1302300000.0
2007-03-09 00:00:00,153.861,153.945,153.793,153.915,1391099995.0
2007-03-09 00:15:00,153.917,154.01,153.83,153.845,1408999999.0
2007-03-09 00:30:00,153.85,153.993,153.843,153.993,1349200003.0
2007-03-09 00:45:00,154.012,154.039,153.875,153.971,1430900001.0
2007-03-09 01:00:00,153.978,153.998,153.907,153.928,1611499997.0
2007-03-09 01:15:00,153.924,153.965,153.884,153.963,1487200001.0
2007-03-09 01:30:00,153.957,153.967,153.868,153.868,1296499999.0
2007-03-09 01:45:00,153.877,153.974,153.852,153.91,1403199994.0
2007-03-09 02:00:00,153.906,154.037,153.892,153.966,1033899990.0
2007-03-09 02:15:00,153.962,154.026,153.925,154.013,1443600001.0
2007-03-09 02:30:00,154.008,154.033,153.984,154.015,1212799992.0
2007-03-09 02:45:00,154.024,154.348,154.01,154.298,1388400000.0
2007-03-09 03:00:00,154.298,154.335,154.231,154.309,1411599995.0
2007-03-09 03:15:00,154.305,154.326,154.213,154.25,1564399996.0
2007-03-09 03:30:00,154.239,154.248,154.162,154.231,1216999996.0
2007-03-09 03:45:00,154.233,154.243,154.165,154.202,1004999999.0
2007-03-09 04:00:00,154.199,154.289,154.194,154.262,1252699997.0
2007-03-09 04:15:00,154.239,154.239,154.175,154.199,1134699997.0
2007-03-09 04:30:00,154.205,154.238,154.113,154.13,1166800003.0
2007-03-09 04:45:00,154.134,154.172,154.089,154.112,1313699994.0
2007-03-09 05:00:00,154.11,154.144,154.082,154.101,1159099994.0
2007-03-09 05:15:00,154.122,154.158,154.091,154.145,1304000006.0
2007-03-09 05:30:00,154.124,154.246,154.12,154.236,1362199998.0
2007-03-09 05:45:00,154.249,154.419,154.249,154.365,1133800002.0
2007-03-09 06:00:00,154.361,154.384,154.277,154.277,1295500005.0
2007-03-09 06:15:00,154.283,154.293,154.255,154.264,1159800001.0
2007-03-09 06:30:00,154.264,154.295,154.237,154.237,948699996.0
2007-03-09 06:45:00,154.233,154.259,154.2,154.221,1235800004.0
2007-03-09 07:00:00,154.227,154.267,154.199,154.265,1522399998.0
2007-03-09 07:15:00,154.252,154.299,154.245,154.282,1210500008.0
2007-03-09 07:30:00,154.274,154.35,154.274,154.307,1522899997.0
2007-03-09 07:45:00,154.308,154.384,154.308,154.384,1198699996.0
2007-03-09 08:00:00,154.376,154.474,154.319,154.345,1411100008.0
2007-03-09 08:15:00,154.333,154.354,154.226,154.23,1254799997.0
2007-03-09 08:30:00,154.238,154.343,154.222,154.343,1458399994.0
2007-03-09 08:45:00,154.335,154.422,154.328,154.383,1393399996.0
2007-03-09 09:00:00,154.383,154.391,154.324,154.351,1309499991.0
2007-03-09 09:15:00,154.343,154.355,154.303,154.347,1097600001.0
2007-03-09 09:30:00,154.346,154.418,154.304,154.355,1239899999.0
2007-03-09 09:45:00,154.369,154.379,154.259,154.265,1289899999.0
2007-03-09 10:00:00,154.265,154.331,154.22,154.275,1332799995.0
2007-03-09 10:15:00,154.28,154.341,154.275,154.336,1414299996.0
2007-03-09 10:30:00,154.342,154.606,154.322,154.478,1384900004.0
2007-03-09 10:45:00,154.495,154.635,154.396,154.396,1344799996.0
2007-03-09 11:00:00,154.375,154.429,154.328,154.365,1436499998.0
2007-03-09 11:15:00,154.356,154.451,154.356,154.415,1489499991.0
2007-03-09 11:30:00,154.42,154.43,154.376,154.4,1482899996.0
2007-03-09 11:45:00,154.407,154.477,154.398,154.454,1507600004.0
2007-03-09 12:00:00,154.444,154.467,154.418,154.458,1474299988.0
2007-03-09 12:15:00,154.456,154.486,154.447,154.473,1225799999.0
2007-03-09 12:30:00,154.465,154.57,154.46,154.535,1455200000.0
2007-03-09 12:45:00,154.541,154.541,154.433,154.492,1337200004.0
2007-03-09 13:00:00,154.494,154.531,154.457,154.531,1046399994.0
2007-03-09 13:15:00,154.528,154.538,154.392,154.43,1380199996.0
2007-03-09 13:30:00,154.431,154.449,154.364,154.37,1428799993.0
2007-03-09 13:45:00,154.374,154.376,154.144,154.239,1420699991.0
2007-03-09 14:00:00,154.243,154.282,154.209,154.256,1401599995.0
2007-03-09 14:15:00,154.262,154.346,154.262,154.338,1536100010.0
2007-03-09 14:30:00,154.332,154.388,154.31,154.372,1518800003.0
2007-03-09 14:45:00,154.368,154.47,154.363,154.442,1235700001.0
2007-03-09 15:00:00,154.46,154.472,154.304,154.311,1562300003.0
2007-03-09 15:15:00,154.293,154.367,154.225,154.351,1321300003.0
2007-03-09 15:30:00,154.412,154.947,154.297,154.825,1351000005.0
2007-03-09 15:45:00,154.799,154.914,154.689,154.855,1434599993.0
2007-03-09 16:00:00,154.855,154.868,154.68,154.684,1468599994.0
2007-03-09 16:15:00,154.666,154.721,154.503,154.541,1471400012.0
2007-03-09 16:30:00,154.556,154.783,154.553,154.692,1550099999.0
2007-03-09 16:45:00,154.7,154.808,154.681,154.695,1096999991.0
2007-03-09 17:00:00,154.686,154.797,154.637,154.638,1380200016.0
2007-03-09 17:15:00,154.63,154.71,154.535,154.71,1511399989.0
2007-03-09 17:30:00,154.721,154.754,154.656,154.734,1442099997.0
2007-03-09 17:45:00,154.724,154.892,154.707,154.875,1433199992.0
2007-03-09 18:00:00,154.868,154.97,154.793,154.925,19894499970.0
2007-03-09 18:15:00,154.921,154.921,154.821,154.873,15237299998.0
2007-03-09 18:30:00,154.879,154.964,154.866,154.948,11509599968.0
2007-03-09 18:45:00,154.942,154.967,154.908,154.967,9491200005.0
2007-03-09 19:00:00,154.963,155.0,154.891,154.997,7418099990.0
2007-03-09 19:15:00,155.0,155.149,154.995,155.05,8781800008.0
2007-03-09 19:30:00,155.053,155.081,154.968,154.98,8376699988.0
2007-03-09 19:45:00,154.982,155.155,154.982,155.107,5951399980.0
2007-03-09 20:00:00,155.107,155.14,155.089,155.096,6630799987.0
2007-03-09 20:15:00,155.106,155.134,155.068,155.125,7673699987.0
2007-03-09 20:30:00,155.125,155.16,155.025,155.068,10689299996.0
2007-03-09 20:45:00,155.074,155.088,154.954,154.971,11380600001.0
2007-03-09 21:00:00,154.971,154.982,154.895,154.948,8722499984.0
2007-03-09 21:15:00,154.953,154.963,154.857,154.857,8049399999.0
2007-03-09 21:30:00,154.852,154.91,154.837,154.861,4024800019.0
2007-03-09 21:45:00,154.859,154.925,154.833,154.925,2243200011.0
2007-03-09 22:00:00,154.937,154.956,154.886,154.933,2580700003.0
2007-03-09 22:15:00,154.936,154.945,154.893,154.92,2817600001.0
2007-03-09 22:30:00,154.921,155.021,154.905,155.01,3569299993.0
2007-03-09 22:45:00,155.012,155.084,155.003,155.03,3021899999.0
2007-03-09 23:00:00,155.054,155.075,155.027,155.03,1412600002.0
2007-03-09 23:15:00,155.031,155.052,155.013,155.05,1138399991.0
2007-03-09 23:30:00,155.055,155.135,155.055,155.123,1125900002.0
2007-03-09 23:45:00,155.118,155.178,155.1,155.164,1112199995.0
2007-03-11 23:00:00,155.405,155.469,155.24,155.264,1635499999.0
2007-03-11 23:15:00,155.24,155.267,155.183,155.22,1501600005.0
2007-03-11 23:30:00,155.212,155.26,155.176,155.21,1275100006.0
2007-03-11 23:45:00,155.223,155.241,155.174,155.185,1449600000.0
2007-03-12 00:00:00,155.185,155.222,155.114,155.222,1325300000.0
2007-03-12 00:15:00,155.231,155.26,155.196,155.249,1384400004.0
2007-03-12 00:30:00,155.241,155.289,155.225,155.257,1298699995.0
2007-03-12 00:45:00,155.268,155.273,155.227,155.236,1418499996.0
2007-03-12 01:00:00,155.235,155.247,155.155,155.24,1482999995.0
2007-03-12 01:15:00,155.242,155.242,155.178,155.19,1244900003.0
2007-03-12 01:30:00,155.189,155.202,155.163,155.187,1373699993.0
2007-03-12 01:45:00,155.202,155.291,155.035,155.137,1234999998.0
2007-03-12 02:00:00,155.13,155.181,155.018,155.153,1400200001.0
2007-03-12 02:15:00,155.15,155.185,154.854,154.902,1338199999.0
2007-03-12 02:30:00,154.918,154.951,154.794,154.839,1335300002.0
2007-03-12 02:45:00,154.864,155.002,154.864,154.985,1513400004.0
2007-03-12 03:00:00,154.99,155.0,154.933,154.976,1201399997.0
2007-03-12 03:15:00,154.999,155.176,154.999,155.125,1248200000.0
2007-03-12 03:30:00,155.115,155.269,155.115,155.223,1118799999.0
2007-03-12 03:45:00,155.217,155.223,155.144,155.144,964299999.0
2007-03-12 04:00:00,155.138,155.189,155.085,155.112,1164699994.0
2007-03-12 04:15:00,155.107,155.127,155.035,155.043,1374299987.0
2007-03-12 04:30:00,155.052,155.088,154.966,155.075,1029499997.0
2007-03-12 04:45:00,155.065,155.108,155.03,155.093,1476700005.0
2007-03-12 05:00:00,155.088,155.125,155.079,155.1,1169299997.0
2007-03-12 05:15:00,155.105,155.125,155.084,155.125,1112400012.0
2007-03-12 05:30:00,155.114,155.115,155.026,155.03,1074299994.0
2007-03-12 05:45:00,155.035,155.043,155.015,155.03,1224600000.0
2007-03-12 06:00:00,155.022,155.045,154.959,154.975,1475700009.0
2007-03-12 06:15:00,154.988,155.02,154.952,155.02,1253999992.0
2007-03-12 06:30:00,155.023,155.055,154.988,155.005,1239499994.0
2007-03-12 06:45:00,155.008,155.063,154.963,155.063,1539200001.0
2007-03-12 07:00:00,155.078,155.085,155.021,155.039,1475599995.0
2007-03-12 07:15:00,155.029,155.077,154.996,154.996,1155500001.0
2007-03-12 07:30:00,154.984,155.017,154.975,154.999,1458599998.0
2007-03-12 07:45:00,154.996,155.048,154.996,155.033,1184900002.0
2007-03-12 08:00:00,155.025,155.144,155.015,155.125,1267100005.0
2007-03-12 08:15:00,155.138,155.186,155.114,155.159,1454499990.0
2007-03-12 08:30:00,155.156,155.156,155.057,155.125,1130699999.0
2007-03-12 08:45:00,155.13,155.299,155.127,155.294,1643399990.0
2007-03-12 09:00:00,155.308,155.414,155.308,155.375,1274699990.0
2007-03-12 09:15:00,155.384,155.501,155.345,155.486,1360299990.0
2007-03-12 09:30:00,155.476,155.501,155.407,155.457,1162099999.0
2007-03-12 09:45:00,155.463,155.465,155.396,155.408,1293300006.0
2007-03-12 10:00:00,155.406,155.53,155.406,155.445,1494499991.0
2007-03-12 10:15:00,155.453,155.459,155.298,155.343,1667000004.0
2007-03-12 10:30:00,155.343,155.446,155.324,155.401,1353299994.0
2007-03-12 10:45:00,155.4,155.403,155.312,155.358,1513299999.0
2007-03-12 11:00:00,155.369,155.463,155.299,155.321,1507900005.0
2007-03-12 11:15:00,155.323,155.397,155.29,155.391,1480199994.0
2007-03-12 11:30:00,155.423,155.596,155.41,155.566,1409099990.0
2007-03-12 11:45:00,155.562,155.622,155.543,155.596,1575700003.0
2007-03-12 12:00:00,155.6,155.697,155.6,155.62,1593299998.0
2007-03-12 12:15:00,155.612,155.628,155.513,155.516,1731100010.0
2007-03-12 12:30:00,155.521,155.606,155.518,155.582,1457099998.0
2007-03-12 12:45:00,155.58,155.586,155.525,155.543,1509999993.0
2007-03-12 13:00:00,155.547,155.553,155.483,155.508,1093399983.0
2007-03-12 13:15:00,155.516,155.562,155.403,155.423,1498399996.0
2007-03-12 13:30:00,155.425,155.427,155.135,155.326,1687299991.0
2007-03-12 13:45:00,155.319,155.333,155.264,155.264,1275699993.0
2007-03-12 14:00:00,155.251,155.251,155.096,155.115,1512399999.0
2007-03-12 14:15:00,155.115,155.115,154.694,154.694,1336399994.0
2007-03-12 14:30:00,154.664,154.847,154.512,154.835,1670699997.0
2007-03-12 14:45:00,154.832,154.84,154.625,154.653,1366000000.0
2007-03-12 15:00:00,154.649,154.685,154.428,154.428,1629300006.0
2007-03-12 15:15:00,154.407,154.488,154.202,154.252,1538400002.0
2007-03-12 15:30:00,154.247,154.429,154.247,154.325,1323600003.0
2007-03-12 15:45:00,154.35,154.402,154.23,154.384,1474300000.0
2007-03-12 16:00:00,154.388,154.534,154.385,154.52,1428999999.0
2007-03-12 16:15:00,154.537,154.803,154.537,154.78,1352299998.0
2007-03-12 16:30:00,154.774,154.988,154.727,154.897,1461500000.0
2007-03-12 16:45:00,154.903,154.924,154.857,154.872,1303999999.0
2007-03-12 17:00:00,154.864,154.896,154.807,154.855,1496400010.0
2007-03-12 17:15:00,154.835,154.977,154.81,154.845,1557400000.0
2007-03-12 17:30:00,154.847,154.941,154.811,154.941,1132999999.0
2007-03-12 17:45:00,154.952,155.008,154.921,154.94,1246099993.0
2007-03-12 18:00:00,154.93,155.147,154.908,155.098,19537199955.0
2007-03-12 18:15:00,155.101,155.15,155.014,155.052,16093499989.0
2007-03-12 18:30:00,155.048,155.111,155.005,155.098,11251799991.0
2007-03-12 18:45:00,155.088,155.129,155.069,155.088,9659199976.0
2007-03-12 19:00:00,155.082,155.164,155.05,155.144,7200000001.0
2007-03-12 19:15:00,155.132,155.14,155.056,155.066,8587699984.0
2007-03-12 19:30:00,155.065,155.101,155.047,155.088,8249499982.0
2007-03-12 19:45:00,155.088,155.118,155.028,155.091,6281199998.0
2007-03-12 20:00:00,155.089,155.089,154.965,154.971,6619900003.0
2007-03-12 20:15:00,154.979,155.105,154.97,155.104,6876999977.0
2007-03-12 20:30:00,155.101,155.178,155.093,155.168,10581399977.0
2007-03-12 20:45:00,155.177,155.203,155.091,155.101,11076300002.0
2007-03-12 21:00:00,155.098,155.196,155.079,155.177,8997400002.0
2007-03-12 21:15:00,155.178,155.202,155.116,155.168,8449099986.0
2007-03-12 21:30:00,155.162,155.202,155.152,155.169,4389200000.0
2007-03-12 21:45:00,155.172,155.22,155.168,155.17,2305899995.0
2007-03-12 22:00:00,155.17,155.234,155.126,155.227,2852500006.0
2007-03-12 22:15:00,155.236,155.257,155.193,155.194,2510099996.0
2007-03-12 22:30:00,155.19,155.24,155.164,155.202,3446500000.0
2007-03-12 22:45:00,155.2,155.226,155.173,155.22,2800300007.0
2007-03-12 23:00:00,155.246,155.248,155.18,155.212,1224499993.0
2007-03-12 23:15:00,155.212,155.26,155.137,155.14,1084899998.0
2007-03-12 23:30:00,155.137,155.137,155.079,155.09,1262499993.0
2007-03-12 23:45:00,155.088,155.196,155.082,155.195,1464799994.0
2007-03-13 00:00:00,155.173,155.222,155.148,155.196,1524799990.0
2007-03-13 00:15:00,155.203,155.203,154.904,154.906,1242299995.0
2007-03-13 00:30:00,154.897,155.075,154.891,155.065,1332799991.0
2007-03-13 00:45:00,155.069,155.086,154.918,154.959,1348299999.0
2007-03-13 01:00:00,154.968,155.095,154.96,155.075,1406899994.0
2007-03-13 01:15:00,155.079,155.189,155.053,155.161,1419699994.0
2007-03-13 01:30:00,155.167,155.185,155.069,155.099,1472799986.0
2007-03-13 01:45:00,155.103,155.154,155.069,155.083,1441499992.0
2007-03-13 02:00:00,155.061,155.171,155.03,155.133,1316299995.0
2007-03-13 02:15:00,155.142,155.197,155.126,155.163,1191400001.0
2007-03-13 02:30:00,155.161,155.249,155.144,155.212,1367499995.0
2007-03-13 02:45:00,155.22,155.244,155.063,155.063,1176700001.0
2007-03-13 03:00:00,155.077,155.105,154.851,155.056,1093000000.0
2007-03-13 03:15:00,155.033,155.033,154.959,155.025,1847399993.0
2007-03-13 03:30:00,155.035,155.062,154.952,154.997,1237899999.0
2007-03-13 03:45:00,155.001,155.035,154.987,155.027,917200002.0
2007-03-13 04:00:00,155.022,155.11,154.993,155.097,1183099994.0
2007-03-13 04:15:00,155.1,155.13,154.984,154.992,1119000004.0
2007-03-13 04:30:00,154.988,154.99,154.916,154.938,1128599995.0
2007-03-13 04:45:00,154.928,155.019,154.922,154.993,988999998.0
2007-03-13 05:00:00,154.999,155.007,154.929,154.939,1088000001.0
2007-03-13 05:15:00,154.941,154.941,154.884,154.923,1131199997.0
2007-03-13 05:30:00,154.907,154.907,154.841,154.877,1131500003.0
2007-03-13 05:45:00,154.878,154.907,154.811,154.823,1271600000.0
2007-03-13 06:00:00,154.813,154.861,154.736,154.788,1572099995.0
2007-03-13 06:15:00,154.803,154.87,154.773,154.864,1644199997.0
2007-03-13 06:30:00,154.863,154.869,154.808,154.833,1144799996.0
2007-03-13 06:45:00,154.834,154.914,154.834,154.892,1284699990.0
2007-03-13 07:00:00,154.898,154.915,154.882,154.893,1851300004.0
2007-03-13 07:15:00,154.885,155.004,154.885,154.985,1284100008.0
2007-03-13 07:30:00,154.986,155.009,154.722,154.735,1639599996.0
2007-03-13 07:45:00,154.729,154.762,154.582,154.725,1222699999.0
2007-03-13 08:00:00,154.728,154.759,154.666,154.727,1436900007.0
2007-03-13 08:15:00,154.718,154.736,154.523,154.539,1363500001.0
2007-03-13 08:30:00,154.519,154.645,154.488,154.645,1486500004.0
2007-03-13 08:45:00,154.647,154.661,154.526,154.568,1342899998.0
2007-03-13 09:00:00,154.553,154.553,154.36,154.445,1427199999.0
2007-03-13 09:15:00,154.443,154.529,154.421,154.473,1475400000.0
2007-03-13 09:30:00,154.482,154.565,154.463,154.465,1371099997.0
2007-03-13 09:45:00,154.474,154.523,154.414,154.44,1446299997.0
2007-03-13 10:00:00,154.45,154.55,154.432,154.49,1494399995.0
2007-03-13 10:15:00,154.495,154.514,154.374,154.431,1481099995.0
2007-03-13 10:30:00,154.413,154.436,154.284,154.339,1547400006.0
2007-03-13 10:45:00,154.359,154.537,154.356,154.53,1659200006.0
2007-03-13 11:00:00,154.527,154.628,154.476,154.568,1553799994.0
2007-03-13 11:15:00,154.568,154.575,154.51,154.525,1212999995.0
2007-03-13 11:30:00,154.527,154.549,154.457,154.51,1668000014.0
2007-03-13 11:45:00,154.509,154.587,154.476,154.485,1282599997.0
2007-03-13 12:00:00,154.493,154.705,154.493,154.692,1671899993.0
2007-03-13 12:15:00,154.68,154.685,154.555,154.557,1091199994.0
2007-03-13 12:30:00,154.552,154.573,154.489,154.511,1298999993.0
2007-03-13 12:45:00,154.522,154.525,154.363,154.45,1443700002.0
2007-03-13 13:00:00,154.473,154.473,154.02,154.036,1223800005.0
2007-03-13 13:15:00,154.01,154.097,153.936,154.016,1525500000.0
2007-03-13 13:30:00,154.001,154.009,153.835,153.858,1194199996.0
2007-03-13 13:45:00,153.856,154.083,153.851,154.067,1319700004.0
2007-03-13 14:00:00,154.059,154.063,153.82,153.843,1352699996.0
2007-03-13 14:15:00,153.833,154.014,153.769,154.012,1575099992.0
2007-03-13 14:30:00,153.97,154.142,153.848,154.126,1389899999.0
2007-03-13 14:45:00,154.116,154.13,154.016,154.077,1504700001.0
2007-03-13 15:00:00,154.089,154.175,154.015,154.126,1276100002.0
2007-03-13 15:15:00,154.109,154.15,153.948,154.018,1410299996.0
2007-03-13 15:30:00,154.046,154.348,154.017,154.26,1632499989.0
2007-03-13 15:45:00,154.26,154.325,154.222,154.263,1227900000.0
2007-03-13 16:00:00,154.25,154.255,154.097,154.149,1377799993.0
2007-03-13 16:15:00,154.147,154.181,154.057,154.072,1432399998.0
2007-03-13 16:30:00,154.092,154.163,154.076,154.133,1456999989.0
2007-03-13 16:45:00,154.133,154.443,154.124,154.347,1181999994.0
2007-03-13 17:00:00,154.352,154.55,154.339,154.511,1208399995.0
2007-03-13 17:15:00,154.495,154.548,154.408,154.533,1363500000.0
2007-03-13 17:30:00,154.532,154.575,154.477,154.566,1547699994.0
2007-03-13 17:45:00,154.564,154.564,154.358,154.377,1526099995.0
2007-03-13 18:00:00,154.357,154.409,154.201,154.24,18060599986.0
2007-03-13 18:15:00,154.243,154.247,154.108,154.158,15425199964.0
2007-03-13 18:30:00,154.144,154.21,154.009,154.21,11450499977.0
2007-03-13 18:45:00,154.208,154.31,154.172,154.189,9752799988.0
2007-03-13 19:00:00,154.183,154.2,154.124,154.135,7315799986.0
2007-03-13 19:15:00,154.13,154.148,154.028,154.04,8219899988.0
2007-03-13 19:30:00,154.032,154.052,153.734,153.75,8374999990.0
2007-03-13 19:45:00,153.758,153.946,153.748,153.926,5750799992.0
2007-03-13 20:00:00,153.943,153.972,153.769,153.778,6374500005.0
2007-03-13 20:15:00,153.796,153.923,153.788,153.896,7556200001.0
2007-03-13 20:30:00,153.903,153.954,153.829,153.954,11448299979.0
2007-03-13 20:45:00,153.95,153.956,153.737,153.743,11023999986.0
2007-03-13 21:00:00,153.737,153.828,153.691,153.748,8532100011.0
2007-03-13 21:15:00,153.745,153.794,153.718,153.765,8235899972.0
2007-03-13 21:30:00,153.749,153.765,153.654,153.667,4080699997.0
2007-03-13 21:45:00,153.665,153.665,153.478,153.478,2726799995.0
2007-03-13 22:00:00,153.462,153.555,153.407,153.555,2886799987.0
2007-03-13 22:15:00,153.574,153.597,153.409,153.41,2765499994.0
2007-03-13 22:30:00,153.407,153.415,153.346,153.39,3474400010.0
2007-03-13 22:45:00,153.39,153.406,153.343,153.406,2858499992.0
2007-03-13 23:00:00,153.419,153.441,153.324,153.33,1472199996.0
2007-03-13 23:15:00,153.322,153.34,153.171,153.335,1305100000.0
2007-03-13 23:30:00,153.33,153.471,153.322,153.425,1171799998.0
2007-03-13 23:45:00,153.431,153.502,153.322,153.341,1521899991.0
2007-03-14 00:00:00,153.332,153.398,153.315,153.372,1155899994.0
2007-03-14 00:15:00,153.371,153.371,153.214,153.223,1155199996.0
2007-03-14 00:30:00,153.214,153.214,153.115,153.125,1279899994.0
2007-03-14 00:45:00,153.121,153.196,153.121,153.175,1253200002.0
2007-03-14 01:00:00,153.18,153.227,153.044,153.044,1338899992.0
2007-03-14 01:15:00,153.055,153.06,152.884,152.921,1492499999.0
2007-03-14 01:30:00,152.915,153.015,152.876,152.945,1532799995.0
2007-03-14 01:45:00,152.938,153.138,152.933,153.013,1394699999.0
2007-03-14 02:00:00,153.01,153.249,153.005,153.126,1665499998.0
2007-03-14 02:15:00,153.133,153.44,153.123,153.383,1544399989.0
2007-03-14 02:30:00,153.381,153.414,153.328,153.347,1336699998.0
2007-03-14 02:45:00,153.357,153.369,153.224,153.237,1322300007.0
2007-03-14 03:00:00,153.243,153.432,153.231,153.402,1225900001.0
2007-03-14 03:15:00,153.402,153.564,153.394,153.551,1302899994.0
2007-03-14 03:30:00,153.544,153.544,153.371,153.371,1246899998.0
2007-03-14 03:45:00,153.362,153.362,153.197,153.221,1284900005.0
2007-03-14 04:00:00,153.233,153.233,153.031,153.04,1031399999.0
2007-03-14 04:15:00,153.028,153.168,152.994,153.163,1516400003.0
2007-03-14 04:30:00,153.192,153.244,153.061,153.11,1286500000.0
2007-03-14 04:45:00,153.103,153.23,153.103,153.17,1319299998.0
2007-03-14 05:00:00,153.159,153.192,153.121,153.192,1365800000.0
2007-03-14 05:15:00,153.196,153.215,153.174,153.207,1458200005.0
2007-03-14 05:30:00,153.207,153.329,153.205,153.325,1259399997.0
2007-03-14 05:45:00,153.312,153.362,153.282,153.332,1581700005.0
2007-03-14 06:00:00,153.322,153.367,153.295,153.303,1445800010.0
2007-03-14 06:15:00,153.309,153.334,153.277,153.312,1447300000.0
2007-03-14 06:30:00,153.314,153.357,153.297,153.316,1280199994.0
2007-03-14 06:45:00,153.311,153.341,153.16,153.179,1511699998.0
2007-03-14 07:00:00,153.186,153.262,153.165,153.262,1366900003.0
2007-03-14 07:15:00,153.252,153.258,153.18,153.2,1247299983.0
2007-03-14 07:30:00,153.201,153.214,153.134,153.147,1299699995.0
2007-03-14 07:45:00,153.145,153.285,153.143,153.285,1367399995.0
2007-03-14 08:00:00,153.291,153.291,153.139,153.143,1098499994.0
2007-03-14 08:15:00,153.148,153.179,153.106,153.171,1271899997.0
2007-03-14 08:30:00,153.161,153.182,152.674,152.677,1563700002.0
2007-03-14 08:45:00,152.689,153.018,152.689,152.932,1253499998.0
2007-03-14 09:00:00,152.927,153.017,152.922,152.964,1177800000.0
2007-03-14 09:15:00,152.962,152.985,152.86,152.953,1651800007.0
2007-03-14 09:30:00,152.959,153.062,152.853,152.98,1187600001.0
2007-03-14 09:45:00,152.973,153.124,152.95,153.114,1453699993.0
2007-03-14 10:00:00,153.119,153.159,153.082,153.092,1420099994.0
2007-03-14 10:15:00,153.072,153.203,153.059,153.1,1365199996.0
2007-03-14 10:30:00,153.106,153.176,153.102,153.166,1509700000.0
2007-03-14 10:45:00,153.171,153.171,153.071,153.076,1341499998.0
2007-03-14 11:00:00,153.096,153.28,153.082,153.27,1504499992.0
2007-03-14 11:15:00,153.255,153.351,153.122,153.178,1407099999.0
2007-03-14 11:30:00,153.172,153.264,153.131,153.14,1475499999.0
2007-03-14 11:45:00,153.152,153.208,153.112,153.208,1441500002.0
2007-03-14 12:00:00,153.199,153.28,153.079,153.28,1695599998.0
2007-03-14 12:15:00,153.306,153.404,153.266,153.269,1293599986.0
2007-03-14 12:30:00,153.263,153.309,153.156,153.169,1584399997.0
2007-03-14 12:45:00,153.171,153.32,153.137,153.255,1369299998.0
2007-03-14 13:00:00,153.254,153.32,153.232,153.303,1141199991.0
2007-03-14 13:15:00,153.297,153.42,153.254,153.358,1514699987.0
2007-03-14 13:30:00,153.377,153.458,153.292,153.331,1595699998.0
2007-03-14 13:45:00,153.339,153.351,153.178,153.335,1328899998.0
2007-03-14 14:00:00,153.34,153.467,153.34,153.365,1263000005.0
2007-03-14 14:15:00,153.372,153.56,153.372,153.485,1674299997.0
2007-03-14 14:30:00,153.5,153.707,153.488,153.626,1411900007.0
2007-03-14 14:45:00,153.634,153.747,153.634,153.747,1463600000.0
2007-03-14 15:00:00,153.757,153.782,153.637,153.657,1519999996.0
2007-03-14 15:15:00,153.628,153.657,153.551,153.62,1461499998.0
2007-03-14 15:30:00,153.615,153.979,153.608,153.801,1194600000.0
2007-03-14 15:45:00,153.8,153.808,153.642,153.759,1389300007.0
2007-03-14 16:00:00,153.747,153.841,153.537,153.839,1425700001.0
2007-03-14 16:15:00,153.828,153.85,153.735,153.788,1131199995.0
2007-03-14 16:30:00,153.788,154.179,153.76,154.063,1465099998.0
2007-03-14 16:45:00,154.078,154.078,153.969,153.993,1257699997.0
2007-03-14 17:00:00,153.989,154.025,153.907,154.025,1384100003.0
2007-03-14 17:15:00,154.023,154.127,153.957,153.968,1400599995.0
2007-03-14 17:30:00,153.963,153.992,153.884,153.99,1394399991.0
2007-03-14 17:45:00,154.001,154.01,153.849,153.849,1347999999.0
2007-03-14 18:00:00,153.859,153.916,153.66,153.775,18568099975.0
2007-03-14 18:15:00,153.766,153.817,153.648,153.728,16026099972.0
2007-03-14 18:30:00,153.726,153.841,153.7,153.81,11063999989.0
2007-03-14 18:45:00,153.806,153.82,153.637,153.695,9533499982.0
2007-03-14 19:00:00,153.682,153.924,153.658,153.885,7793300001.0
2007-03-14 19:15:00,153.871,154.102,153.829,153.986,8289799980.0
2007-03-14 19:30:00,153.986,154.153,153.953,154.153,8821399973.0
2007-03-14 19:45:00,154.153,154.158,154.014,154.04,6563099983.0
2007-03-14 20:00:00,154.051,154.111,154.04,154.04,6542100009.0
2007-03-14 20:15:00,154.045,154.431,154.025,154.372,7918799993.0
2007-03-14 20:30:00,154.377,154.571,154.359,154.493,11573099996.0
2007-03-14 20:45:00,154.486,154.516,154.374,154.375,10862100010.0
2007-03-14 21:00:00,154.384,154.594,154.375,154.557,8288800006.0
2007-03-14 21:15:00,154.562,154.836,154.556,154.696,8540699994.0
2007-03-14 21:30:00,154.692,154.723,154.45,154.485,4125599989.0
2007-03-14 21:45:00,154.488,154.858,154.483,154.816,2303299998.0
2007-03-14 22:00:00,154.82,154.846,154.781,154.799,2744999992.0
2007-03-14 22:15:00,154.805,154.877,154.759,154.788,2872099994.0
2007-03-14 22:30:00,154.789,154.819,154.727,154.767,3274499989.0
2007-03-14 22:45:00,154.767,154.814,154.714,154.778,2467100006.0
2007-03-14 23:00:00,154.799,154.8,154.734,154.78,1422100002.0
2007-03-14 23:15:00,154.785,154.79,154.74,154.762,1550599996.0
2007-03-14 23:30:00,154.765,154.786,154.745,154.761,1450899989.0
2007-03-14 23:45:00,154.76,154.783,154.703,154.718,1252399991.0
2007-03-15 00:00:00,154.718,154.749,154.69,154.743,1441599999.0
2007-03-15 00:15:00,154.752,154.864,154.727,154.848,1395499997.0
2007-03-15 00:30:00,154.847,154.954,154.846,154.896,1346099996.0
2007-03-15 00:45:00,154.9,155.121,154.882,154.998,1230799998.0
2007-03-15 01:00:00,154.975,155.483,154.946,155.276,1274500001.0
2007-03-15 01:15:00,155.272,155.291,155.058,155.158,1359200001.0
2007-03-15 01:30:00,155.145,155.19,155.073,155.172,1725999997.0
2007-03-15 01:45:00,155.172,155.191,155.089,155.191,1302799991.0
2007-03-15 02:00:00,155.186,155.186,154.893,154.966,1723999989.0
2007-03-15 02:15:00,154.962,154.992,154.9,154.94,1342199998.0
2007-03-15 02:30:00,154.934,154.998,154.917,154.957,1506599999.0
2007-03-15 02:45:00,154.961,154.999,154.937,154.971,1606399989.0
2007-03-15 03:00:00,154.964,154.964,154.862,154.872,1130199995.0
2007-03-15 03:15:00,154.882,154.976,154.879,154.922,1548399996.0
2007-03-15 03:30:00,154.911,155.016,154.898,154.951,879599998.0
2007-03-15 03:45:00,154.966,155.015,154.942,154.993,870399999.0
2007-03-15 04:00:00,154.998,155.193,154.993,155.134,1393099992.0
2007-03-15 04:15:00,155.134,155.214,155.1,155.13,1702200000.0
2007-03-15 04:30:00,155.136,155.136,155.078,155.094,1157100006.0
2007-03-15 04:45:00,155.092,155.094,155.022,155.032,1280499997.0
2007-03-15 05:00:00,155.028,155.045,154.97,155.016,1265099993.0
2007-03-15 05:15:00,155.019,155.109,155.004,155.077,1213899990.0
2007-03-15 05:30:00,155.072,155.074,155.01,155.031,1356399991.0
2007-03-15 05:45:00,155.033,155.061,154.993,155.017,1190799999.0
2007-03-15 06:00:00,155.015,155.067,154.999,155.035,1367900005.0
2007-03-15 06:15:00,155.038,155.151,154.999,155.135,1168799997.0
2007-03-15 06:30:00,155.112,155.117,155.043,155.065,1347699996.0
2007-03-15 06:45:00,155.07,155.089,155.006,155.006,1492500000.0
2007-03-15 07:00:00,154.998,155.03,154.873,154.877,1691099991.0
2007-03-15 07:15:00,154.857,154.857,154.759,154.825,1298799996.0
2007-03-15 07:30:00,154.822,154.904,154.814,154.9,1345400004.0
2007-03-15 07:45:00,154.901,154.979,154.9,154.908,1272300003.0
2007-03-15 08:00:00,154.892,154.999,154.883,154.999,1082799992.0
2007-03-15 08:15:00,154.998,155.065,154.945,154.999,1290000006.0
2007-03-15 08:30:00,154.999,155.053,154.975,155.046,1402199997.0
2007-03-15 08:45:00,155.047,155.121,155.032,155.08,1626699994.0
2007-03-15 09:00:00,155.078,155.354,155.06,155.238,1304700007.0
2007-03-15 09:15:00,155.242,155.245,154.982,155.049,1541899993.0
2007-03-15 09:30:00,155.061,155.068,154.903,154.927,1614400003.0
2007-03-15 09:45:00,154.943,155.014,154.943,154.945,1093200001.0
2007-03-15 10:00:00,154.941,155.03,154.768,154.768,1560700007.0
2007-03-15 10:15:00,154.751,154.929,154.751,154.861,1534699990.0
2007-03-15 10:30:00,154.859,154.869,154.726,154.757,1262299996.0
2007-03-15 10:45:00,154.78,155.011,154.763,154.95,1534100006.0
2007-03-15 11:00:00,154.94,154.991,154.845,154.865,1452699992.0
2007-03-15 11:15:00,154.862,154.902,154.78,154.78,1454799990.0
2007-03-15 11:30:00,154.781,154.845,154.752,154.843,1416300001.0
2007-03-15 11:45:00,154.852,154.906,154.826,154.875,1791699995.0
2007-03-15 12:00:00,154.877,154.96,154.865,154.879,1620499992.0
2007-03-15 12:15:00,154.865,154.951,154.865,154.907,1541999997.0
2007-03-15 12:30:00,154.904,155.01,154.902,154.996,1264800000.0
2007-03-15 12:45:00,155.008,155.045,154.93,155.022,1464999996.0
2007-03-15 13:00:00,155.014,155.053,154.973,155.032,1264499994.0
2007-03-15 13:15:00,155.025,155.062,154.989,155.05,1382199992.0
2007-03-15 13:30:00,155.051,155.093,155.005,155.01,1377999995.0
2007-03-15 13:45:00,155.005,155.047,154.993,155.026,1161299996.0
2007-03-15 14:00:00,155.028,155.106,155.01,155.082,1517399993.0
2007-03-15 14:15:00,155.083,155.167,155.06,155.118,1206000000.0
2007-03-15 14:30:00,155.077,155.098,154.924,154.973,1519200000.0
2007-03-15 14:45:00,154.977,155.045,154.941,154.985,1283100001.0
2007-03-15 15:00:00,154.982,155.201,154.982,155.064,1310199991.0
2007-03-15 15:15:00,155.057,155.101,154.861,154.943,1690400003.0
2007-03-15 15:30:00,154.949,154.993,154.886,154.919,1856500008.0
2007-03-15 15:45:00,154.93,155.071,154.913,155.071,1450000001.0
2007-03-15 16:00:00,155.083,155.092,155.036,155.06,1300700004.0
2007-03-15 16:15:00,155.064,155.135,155.035,155.128,1365399999.0
2007-03-15 16:30:00,155.129,155.256,155.123,155.197,1878100005.0
2007-03-15 16:45:00,155.217,155.246,155.081,155.095,1312399999.0
2007-03-15 17:00:00,155.098,155.178,155.05,155.166,1591499997.0
2007-03-15 17:15:00,155.158,155.354,155.138,155.329,1387700010.0
2007-03-15 17:30:00,155.316,155.357,155.289,155.298,1580599996.0
2007-03-15 17:45:00,155.292,155.31,155.179,155.31,1282100002.0
2007-03-15 18:00:00,155.322,155.74,155.223,155.573,18520899982.0
2007-03-15 18:15:00,155.589,155.671,155.45,155.459,15696799969.0
2007-03-15 18:30:00,155.45,155.807,155.387,155.709,10600099947.0
2007-03-15 18:45:00,155.697,155.791,155.635,155.685,9606299983.0
2007-03-15 19:00:00,155.689,155.813,155.68,155.787,6772399990.0
2007-03-15 19:15:00,155.78,155.785,155.686,155.734,8359199984.0
2007-03-15 19:30:00,155.738,155.74,155.423,155.527,8575799981.0
2007-03-15 19:45:00,155.524,155.734,155.51,155.651,5757400003.0
2007-03-15 20:00:00,155.649,155.685,155.568,155.612,6735499998.0
2007-03-15 20:15:00,155.612,155.676,155.571,155.654,7891199991.0
2007-03-15 20:30:00,155.653,155.701,155.609,155.68,11317799967.0
2007-03-15 20:45:00,155.674,155.68,155.613,155.627,10759599980.0
2007-03-15 21:00:00,155.647,155.698,155.602,155.683,8536599992.0
2007-03-15 21:15:00,155.678,155.696,155.634,155.636,8297800003.0
2007-03-15 21:30:00,155.633,155.669,155.614,155.636,4227199992.0
2007-03-15 21:45:00,155.638,155.648,155.583,155.597,2464100002.0
2007-03-15 22:00:00,155.597,155.629,155.563,155.595,3178899986.0
2007-03-15 22:15:00,155.595,155.617,155.571,155.617,2673899994.0
2007-03-15 22:30:00,155.625,155.635,155.567,155.584,3572399994.0
2007-03-15 22:45:00,155.585,155.699,155.571,155.6,2424800013.0
2007-03-15 23:00:00,155.6,155.637,155.559,155.559,1515000013.0
2007-03-15 23:15:00,155.563,155.577,155.494,155.553,1328200002.0
2007-03-15 23:30:00,155.548,155.57,155.497,155.517,1107399996.0
2007-03-15 23:45:00,155.518,155.531,155.476,155.51,1327200001.0
2007-03-16 00:00:00,155.504,155.515,155.454,155.468,1160700006.0
2007-03-16 00:15:00,155.483,155.498,155.442,155.451,1586400006.0
2007-03-16 00:30:00,155.449,155.459,155.362,155.37,1398600004.0
2007-03-16 00:45:00,155.365,155.384,155.303,155.335,1595000008.0
2007-03-16 01:00:00,155.34,155.508,155.34,155.496,1428499993.0
2007-03-16 01:15:00,155.502,155.82,155.488,155.763,1497400003.0
2007-03-16 01:30:00,155.755,155.808,155.725,155.74,1568999997.0
2007-03-16 01:45:00,155.74,155.747,155.583,155.583,1415399997.0
2007-03-16 02:00:00,155.572,155.646,155.481,155.534,1429999999.0
2007-03-16 02:15:00,155.543,155.647,155.543,155.605,1644700002.0
2007-03-16 02:30:00,155.604,155.623,155.383,155.423,1000799995.0
2007-03-16 02:45:00,155.422,155.697,155.399,155.62,1250300001.0
2007-03-16 03:00:00,155.625,155.69,155.333,155.405,1704599993.0
2007-03-16 03:15:00,155.396,155.478,155.324,155.478,1280399991.0
2007-03-16 03:30:00,155.465,155.503,155.348,155.392,1398699997.0
2007-03-16 03:45:00,155.398,155.458,155.385,155.424,1200299996.0
2007-03-16 04:00:00,155.422,155.516,155.408,155.484,1306699999.0
2007-03-16 04:15:00,155.484,155.553,155.433,155.445,1424100004.0
2007-03-16 04:30:00,155.46,155.471,155.4,155.466,1192900006.0
2007-03-16 04:45:00,155.463,155.48,155.352,155.373,1670200011.0
2007-03-16 05:00:00,155.362,155.413,155.311,155.34,1171399997.0
2007-03-16 05:15:00,155.347,155.437,155.318,155.402,1727599987.0
2007-03-16 05:30:00,155.393,155.5,155.393,155.475,945399996.0
2007-03-16 05:45:00,155.478,155.543,155.459,155.515,1218599998.0
2007-03-16 06:00:00,155.507,155.687,155.507,155.657,1428099997.0
2007-03-16 06:15:00,155.647,155.698,155.625,155.677,1014799995.0
2007-03-16 06:30:00,155.685,155.738,155.631,155.671,1379100006.0
2007-03-16 06:45:00,155.667,155.677,155.556,155.576,1250200003.0
2007-03-16 07:00:00,155.581,155.685,155.576,155.685,1643499990.0
2007-03-16 07:15:00,155.68,155.726,155.66,155.688,1332699995.0
2007-03-16 07:30:00,155.684,155.697,155.63,155.642,1295499991.0
2007-03-16 07:45:00,155.633,155.653,155.56,155.58,1061499997.0
2007-03-16 08:00:00,155.58,155.593,155.477,155.571,1449100000.0
2007-03-16 08:15:00,155.578,155.697,155.578,155.599,1491499994.0
2007-03-16 08:30:00,155.601,155.64,155.534,155.64,1166700003.0
2007-03-16 08:45:00,155.635,155.635,155.488,155.583,1328199992.0
2007-03-16 09:00:00,155.573,155.58,155.415,155.415,1562799988.0
2007-03-16 09:15:00,155.415,155.457,155.381,155.385,1343700000.0
2007-03-16 09:30:00,155.374,155.527,155.342,155.488,1297200002.0
2007-03-16 09:45:00,155.499,155.548,155.443,155.445,1448100001.0
2007-03-16 10:00:00,155.452,155.55,155.439,155.54,1548899995.0
2007-03-16 10:15:00,155.536,155.65,155.536,155.581,1607399998.0
2007-03-16 10:30:00,155.574,155.64,155.447,155.48,1472500001.0
2007-03-16 10:45:00,155.473,155.555,155.461,155.555,1222000002.0
2007-03-16 11:00:00,155.556,155.556,155.457,155.55,1506800003.0
2007-03-16 11:15:00,155.555,155.595,155.384,155.407,1244999994.0
2007-03-16 11:30:00,155.416,155.436,155.331,155.345,1607400005.0
2007-03-16 11:45:00,155.35,155.398,155.238,155.301,1409799988.0
2007-03-16 12:00:00,155.304,155.456,155.256,155.406,1550600001.0
2007-03-16 12:15:00,155.392,155.453,155.38,155.412,1335899998.0
2007-03-16 12:30:00,155.418,155.456,155.411,155.432,1444899990.0
2007-03-16 12:45:00,155.449,155.535,155.443,155.473,1413299992.0
2007-03-16 13:00:00,155.476,155.561,155.339,155.35,1353499998.0
2007-03-16 13:15:00,155.341,155.455,155.314,155.405,1171600002.0
2007-03-16 13:30:00,155.398,155.514,155.377,155.378,1465899996.0
2007-03-16 13:45:00,155.371,155.383,155.338,155.368,1423599995.0
2007-03-16 14:00:00,155.367,155.41,155.334,155.404,1422700002.0
2007-03-16 14:15:00,155.412,155.501,155.41,155.455,1541300007.0
2007-03-16 14:30:00,155.413,155.667,155.388,155.522,1284200005.0
2007-03-16 14:45:00,155.508,155.629,155.459,155.467,1519299991.0
2007-03-16 15:00:00,155.503,155.623,155.503,155.574,1454399995.0
2007-03-16 15:15:00,155.569,155.724,155.569,155.7,1547499996.0
2007-03-16 15:30:00,155.709,155.718,155.611,155.665,1827800003.0
2007-03-16 15:45:00,155.675,155.847,155.674,155.751,1276500000.0
2007-03-16 16:00:00,155.738,155.811,155.603,155.622,1181699996.0
2007-03-16 16:15:00,155.619,155.763,155.605,155.681,1537699999.0
2007-03-16 16:30:00,155.688,155.71,155.558,155.567,1358099997.0
2007-03-16 16:45:00,155.567,155.597,155.396,155.443,1379799996.0
2007-03-16 17:00:00,155.446,155.529,155.396,155.471,1397399998.0
2007-03-16 17:15:00,155.477,155.498,155.38,155.389,1448399997.0
2007-03-16 17:30:00,155.4,155.43,155.223,155.35,1343099997.0
2007-03-16 17:45:00,155.345,155.393,155.3,155.362,1259499999.0
2007-03-16 18:00:00,155.377,155.452,155.369,155.385,19493299996.0
2007-03-16 18:15:00,155.388,155.511,155.388,155.493,15701799994.0
2007-03-16 18:30:00,155.485,155.501,155.416,155.497,11691299973.0
2007-03-16 18:45:00,155.485,155.485,155.404,155.447,9583799999.0
2007-03-16 19:00:00,155.445,155.454,155.374,155.449,7106899980.0
2007-03-16 19:15:00,155.449,155.618,155.432,155.567,8866099997.0
2007-03-16 19:30:00,155.568,155.568,155.436,155.48,8316299996.0
2007-03-16 19:45:00,155.492,155.507,155.42,155.437,6234399997.0
2007-03-16 20:00:00,155.441,155.46,155.336,155.345,6573100013.0
2007-03-16 20:15:00,155.345,155.385,155.306,155.35,7301099982.0
2007-03-16 20:30:00,155.355,155.449,155.31,155.31,11051999991.0
2007-03-16 20:45:00,155.307,155.36,155.281,155.36,10485699989.0
2007-03-16 21:00:00,155.369,155.396,155.281,155.359,8662199983.0
2007-03-16 21:15:00,155.36,155.375,155.311,155.352,8274800001.0
2007-03-16 21:30:00,155.354,155.413,155.354,155.36,4173099996.0
2007-03-16 21:45:00,155.36,155.451,155.352,155.44,2351799997.0
2007-03-16 22:00:00,155.44,155.459,155.418,155.438,2698499993.0
2007-03-16 22:15:00,155.433,155.467,155.418,155.458,2642299996.0
2007-03-16 22:30:00,155.458,155.472,155.299,155.312,3021700008.0
2007-03-16 22:45:00,155.308,155.381,155.286,155.352,2438999997.0
2007-03-18 23:00:00,154.988,155.025,154.902,154.925,1050699997.0
2007-03-18 23:15:00,154.93,154.959,154.916,154.945,1186900000.0
2007-03-18 23:30:00,154.945,154.953,154.897,154.949,1127000001.0
2007-03-18 23:45:00,154.948,154.948,154.828,154.851,1123199994.0
2007-03-19 00:00:00,154.845,154.883,154.804,154.811,1106699995.0
2007-03-19 00:15:00,154.803,154.856,154.774,154.851,1367799992.0
2007-03-19 00:30:00,154.882,154.925,154.845,154.915,1104699995.0
2007-03-19 00:45:00,154.89,154.93,154.81,154.81,1446599999.0
2007-03-19 01:00:00,154.815,154.927,154.81,154.815,1354199998.0
2007-03-19 01:15:00,154.819,154.985,154.813,154.962,1473500004.0
2007-03-19 01:30:00,154.96,155.069,154.904,155.034,1508499980.0
2007-03-19 01:45:00,155.052,155.085,155.011,155.016,1232500004.0
2007-03-19 02:00:00,155.005,155.196,154.989,155.144,1135099999.0
2007-03-19 02:15:00,155.152,155.251,155.142,155.21,1279599999.0
2007-03-19 02:30:00,155.213,155.301,155.205,155.285,1343199996.0
2007-03-19 02:45:00,155.324,155.497,155.318,155.45,1622600009.0
2007-03-19 03:00:00,155.457,155.755,155.428,155.735,1375099999.0
2007-03-19 03:15:00,155.735,156.261,155.735,155.853,1078599997.0
2007-03-19 03:30:00,155.867,155.896,155.725,155.853,1260599995.0
2007-03-19 03:45:00,155.875,156.017,155.814,155.951,1438799989.0
2007-03-19 04:00:00,155.948,155.964,155.784,155.876,1402899996.0
2007-03-19 04:15:00,155.877,155.996,155.875,155.977,1272999998.0
2007-03-19 04:30:00,155.988,156.001,155.873,155.9,1204499998.0
2007-03-19 04:45:00,155.896,155.896,155.668,155.738,1209100000.0
2007-03-19 05:00:00,155.749,155.825,155.706,155.825,1119800000.0
2007-03-19 05:15:00,155.837,156.013,155.831,155.998,1125999995.0
2007-03-19 05:30:00,155.999,156.174,155.993,156.146,1155700003.0
2007-03-19 05:45:00,156.136,156.136,155.921,155.938,1271799999.0
2007-03-19 06:00:00,155.939,156.053,155.922,156.005,1478399996.0
2007-03-19 06:15:00,156.01,156.031,155.96,155.967,1304499999.0
2007-03-19 06:30:00,155.962,155.986,155.903,155.933,1090400001.0
2007-03-19 06:45:00,155.933,156.037,155.933,156.037,1310899998.0
2007-03-19 07:00:00,156.044,156.109,156.03,156.069,1824900001.0
2007-03-19 07:15:00,156.067,156.086,156.002,156.083,1383299998.0
2007-03-19 07:30:00,156.078,156.078,155.983,155.998,1462099990.0
2007-03-19 07:45:00,155.995,156.081,155.99,156.023,1179799995.0
2007-03-19 08:00:00,156.003,156.057,155.995,156.033,1188699992.0
2007-03-19 08:15:00,156.034,156.046,155.92,155.922,1261600006.0
2007-03-19 08:30:00,155.915,155.942,155.826,155.942,1656400011.0
2007-03-19 08:45:00,155.93,155.93,155.717,155.793,1193699997.0
2007-03-19 09:00:00,155.82,155.917,155.736,155.74,1513599993.0
2007-03-19 09:15:00,155.76,155.808,155.693,155.794,1132299998.0
2007-03-19 09:30:00,155.806,155.882,155.706,155.743,1169299997.0
2007-03-19 09:45:00,155.738,155.876,155.718,155.876,1455799998.0
2007-03-19 10:00:00,155.868,156.0,155.862,155.973,1404099992.0
2007-03-19 10:15:00,155.962,156.01,155.94,156.004,1625699996.0
2007-03-19 10:30:00,156.01,156.109,155.983,156.106,1462199993.0
2007-03-19 10:45:00,156.098,156.215,156.05,156.178,1431999989.0
2007-03-19 11:00:00,156.172,156.276,156.124,156.276,1220099999.0
2007-03-19 11:15:00,156.27,156.288,156.139,156.174,1421299996.0
2007-03-19 11:30:00,156.181,156.207,156.119,156.145,1383700002.0
2007-03-19 11:45:00,156.145,156.272,156.067,156.268,1319499998.0
2007-03-19 12:00:00,156.266,156.282,156.151,156.168,1706400002.0
2007-03-19 12:15:00,156.169,156.211,155.975,155.983,1421300001.0
2007-03-19 12:30:00,155.985,156.011,155.949,155.988,1591200002.0
2007-03-19 12:45:00,155.989,156.106,155.939,156.086,1212200001.0
2007-03-19 13:00:00,156.091,156.091,156.0,156.009,1296399992.0
2007-03-19 13:15:00,156.013,156.212,156.013,156.121,1175999999.0
2007-03-19 13:30:00,156.115,156.253,156.092,156.236,1316199995.0
2007-03-19 13:45:00,156.231,156.24,156.085,156.106,1098799995.0
2007-03-19 14:00:00,156.123,156.275,156.094,156.118,1646300001.0
2007-03-19 14:15:00,156.115,156.136,156.04,156.09,1318100002.0
2007-03-19 14:30:00,156.07,156.1,156.035,156.055,1554599996.0
2007-03-19 14:45:00,156.055,156.229,156.048,156.126,1196399994.0
2007-03-19 15:00:00,156.12,156.192,156.105,156.15,1495999987.0
2007-03-19 15:15:00,156.142,156.153,156.014,156.106,1621999996.0
2007-03-19 15:30:00,156.107,156.142,156.045,156.068,1402699990.0
2007-03-19 15:45:00,156.082,156.108,156.014,156.092,1274099997.0
2007-03-19 16:00:00,156.088,156.174,156.066,156.143,1286999999.0
2007-03-19 16:15:00,156.142,156.227,156.133,156.163,1507199996.0
2007-03-19 16:30:00,156.159,156.177,156.06,156.077,1385200003.0
2007-03-19 16:45:00,156.095,156.232,156.066,156.221,1435599985.0
2007-03-19 17:00:00,156.217,156.351,156.212,156.288,1406599998.0
2007-03-19 17:15:00,156.281,156.315,156.224,156.252,1337099998.0
2007-03-19 17:30:00,156.243,156.313,156.232,156.261,1257399999.0
2007-03-19 17:45:00,156.261,156.343,156.231,156.343,1629599996.0
2007-03-19 18:00:00,156.346,156.557,156.298,156.518,19655600004.0
2007-03-19 18:15:00,156.518,156.571,156.424,156.465,16722599965.0
2007-03-19 18:30:00,156.457,156.474,156.397,156.403,11291699986.0
2007-03-19 18:45:00,156.398,156.421,156.365,156.399,9374999965.0
2007-03-19 19:00:00,156.388,156.421,156.321,156.381,7350099992.0
2007-03-19 19:15:00,156.375,156.435,156.339,156.387,8959099992.0
2007-03-19 19:30:00,156.384,156.429,156.37,156.41,8385199969.0
2007-03-19 19:45:00,156.414,156.419,156.355,156.365,6295499991.0
2007-03-19 20:00:00,156.375,156.427,156.35,156.389,6948999981.0
2007-03-19 20:15:00,156.391,156.392,156.32,156.32,8231899969.0
2007-03-19 20:30:00,156.302,156.378,156.295,156.36,10971499974.0
2007-03-19 20:45:00,156.364,156.396,156.331,156.38,11376699985.0
2007-03-19 21:00:00,156.386,156.422,156.294,156.294,8672599976.0
2007-03-19 21:15:00,156.293,156.33,156.267,156.275,8542199973.0
2007-03-19 21:30:00,156.271,156.288,156.226,156.235,4253699983.0
2007-03-19 21:45:00,156.236,156.273,156.113,156.113,2537699989.0
2007-03-19 22:00:00,156.11,156.208,156.091,156.197,2720200002.0
2007-03-19 22:15:00,156.2,156.216,156.163,156.201,3141000000.0
2007-03-19 22:30:00,156.197,156.234,156.16,156.225,3131600002.0
2007-03-19 22:45:00,156.232,156.323,156.226,156.302,2591699994.0
2007-03-19 23:00:00,156.329,156.354,156.309,156.324,1366599997.0
2007-03-19 23:15:00,156.316,156.358,156.309,156.34,1372799997.0
2007-03-19 23:30:00,156.34,156.395,156.311,156.389,1350499996.0
2007-03-19 23:45:00,156.392,156.518,156.392,156.506,1286799995.0
2007-03-20 00:00:00,156.497,156.509,156.374,156.443,1237799996.0
2007-03-20 00:15:00,156.444,156.456,156.185,156.195,1264799990.0
2007-03-20 00:30:00,156.199,156.224,156.087,156.14,1409699991.0
2007-03-20 00:45:00,156.143,156.27,156.134,156.245,1195499991.0
2007-03-20 01:00:00,156.25,156.424,156.25,156.416,1070200003.0
2007-03-20 01:15:00,156.43,156.47,156.381,156.426,1215999999.0
2007-03-20 01:30:00,156.413,156.499,156.365,156.482,1505000001.0
2007-03-20 01:45:00,156.497,156.636,156.489,156.569,1460700000.0
2007-03-20 02:00:00,156.571,156.577,156.521,156.551,1679899987.0
2007-03-20 02:15:00,156.547,156.581,156.422,156.581,1388800001.0
2007-03-20 02:30:00,156.586,156.655,156.541,156.655,1598599997.0
2007-03-20 02:45:00,156.649,156.779,156.619,156.768,1279699998.0
2007-03-20 03:00:00,156.77,156.913,156.682,156.761,1547000000.0
2007-03-20 03:15:00,156.773,156.798,156.61,156.657,1515399994.0
2007-03-20 03:30:00,156.656,156.71,156.618,156.71,1564100000.0
2007-03-20 03:45:00,156.71,156.721,156.587,156.643,1222099995.0
2007-03-20 04:00:00,156.64,156.644,156.575,156.602,1316299997.0
2007-03-20 04:15:00,156.596,156.612,156.523,156.571,1342500005.0
2007-03-20 04:30:00,156.577,156.609,156.503,156.508,1354600001.0
2007-03-20 04:45:00,156.514,156.514,156.439,156.499,1172700004.0
2007-03-20 05:00:00,156.497,156.591,156.429,156.573,1239299997.0
2007-03-20 05:15:00,156.578,156.654,156.566,156.618,1366300003.0
2007-03-20 05:30:00,156.608,156.637,156.543,156.545,948699994.0
2007-03-20 05:45:00,156.552,156.579,156.525,156.542,1366700002.0
2007-03-20 06:00:00,156.535,156.606,156.531,156.591,1593900000.0
2007-03-20 06:15:00,156.603,156.62,156.56,156.613,1228400002.0
2007-03-20 06:30:00,156.625,156.625,156.495,156.495,1492899992.0
2007-03-20 06:45:00,156.507,156.594,156.506,156.577,1388199994.0
2007-03-20 07:00:00,156.582,156.632,156.55,156.605,1425599992.0
2007-03-20 07:15:00,156.597,156.658,156.581,156.655,1331200001.0
2007-03-20 07:30:00,156.655,156.73,156.652,156.716,1183999998.0
2007-03-20 07:45:00,156.713,156.738,156.654,156.654,1505799996.0
2007-03-20 08:00:00,156.642,156.704,156.611,156.648,1513299992.0
2007-03-20 08:15:00,156.67,156.731,156.67,156.712,1249699994.0
2007-03-20 08:30:00,156.699,156.712,156.523,156.527,1527200000.0
2007-03-20 08:45:00,156.534,156.596,156.504,156.517,1483700001.0
2007-03-20 09:00:00,156.51,156.588,156.442,156.581,1407699995.0
2007-03-20 09:15:00,156.583,156.587,156.45,156.527,1258200001.0
2007-03-20 09:30:00,156.538,156.646,156.53,156.594,1170600003.0
2007-03-20 09:45:00,156.599,156.689,156.561,156.655,1565900003.0
2007-03-20 10:00:00,156.645,156.828,156.583,156.769,1422199993.0
2007-03-20 10:15:00,156.76,156.802,156.732,156.743,1659400000.0
2007-03-20 10:30:00,156.739,156.772,156.683,156.756,1461900001.0
2007-03-20 10:45:00,156.743,156.743,156.678,156.709,1393699995.0
2007-03-20 11:00:00,156.715,156.724,156.689,156.713,1547599992.0
2007-03-20 11:15:00,156.707,156.713,156.583,156.605,1618499988.0
2007-03-20 11:30:00,156.604,156.706,156.586,156.615,1491200003.0
2007-03-20 11:45:00,156.621,156.698,156.583,156.607,1369199994.0
2007-03-20 12:00:00,156.609,156.624,156.426,156.46,1496700000.0
2007-03-20 12:15:00,156.45,156.468,156.377,156.411,1334100005.0
2007-03-20 12:30:00,156.408,156.459,156.329,156.431,1462699998.0
2007-03-20 12:45:00,156.433,156.469,156.393,156.466,1610200003.0
2007-03-20 13:00:00,156.465,156.542,156.442,156.504,1357000002.0
2007-03-20 13:15:00,156.499,156.565,156.499,156.547,1446599990.0
2007-03-20 13:30:00,156.542,156.542,156.457,156.476,1491499999.0
2007-03-20 13:45:00,156.476,156.512,156.434,156.451,1146900000.0
2007-03-20 14:00:00,156.45,156.568,156.435,156.51,1401700000.0
2007-03-20 14:15:00,156.505,156.523,156.452,156.455,1404399997.0
2007-03-20 14:30:00,156.46,156.574,156.44,156.553,1710100016.0
2007-03-20 14:45:00,156.529,156.532,156.126,156.219,1369699989.0
2007-03-20 15:00:00,156.242,156.269,156.104,156.15,1425199992.0
2007-03-20 15:15:00,156.124,156.126,155.612,155.812,1353800004.0
2007-03-20 15:30:00,155.799,155.906,155.701,155.891,1400000000.0
2007-03-20 15:45:00,155.898,155.987,155.831,155.876,1221800000.0
2007-03-20 16:00:00,155.898,156.044,155.884,155.965,1410399999.0
2007-03-20 16:15:00,155.962,155.964,155.868,155.907,1373000005.0
2007-03-20 16:30:00,155.928,155.928,155.777,155.783,1455000008.0
2007-03-20 16:45:00,155.779,155.828,155.716,155.746,1380900002.0
2007-03-20 17:00:00,155.754,155.784,155.682,155.69,1408399997.0
2007-03-20 17:15:00,155.686,155.721,155.591,155.72,1451099996.0
2007-03-20 17:30:00,155.72,155.765,155.692,155.757,1416699998.0
2007-03-20 17:45:00,155.758,155.929,155.737,155.918,1296800005.0
2007-03-20 18:00:00,155.912,156.08,155.892,155.963,18419499977.0
2007-03-20 18:15:00,155.965,155.969,155.888,155.922,17022300000.0
2007-03-20 18:30:00,155.923,155.966,155.89,155.965,11214699984.0
2007-03-20 18:45:00,155.959,156.065,155.945,156.045,9379699984.0
2007-03-20 19:00:00,156.045,156.075,156.011,156.028,7465000011.0
2007-03-20 19:15:00,156.025,156.052,155.916,155.945,8796500009.0
2007-03-20 19:30:00,155.947,155.965,155.903,155.912,9194499995.0
2007-03-20 19:45:00,155.907,155.917,155.707,155.725,6590799999.0
2007-03-20 20:00:00,155.737,155.912,155.733,155.9,7029299991.0
2007-03-20 20:15:00,155.905,155.929,155.863,155.888,7838899986.0
2007-03-20 20:30:00,155.885,155.963,155.885,155.915,11040799991.0
2007-03-20 20:45:00,155.928,156.034,155.922,156.018,10176499989.0
2007-03-20 21:00:00,156.017,156.17,155.992,156.145,8187500016.0
2007-03-20 21:15:00,156.158,156.217,156.094,156.103,8725500015.0
2007-03-20 21:30:00,156.105,156.16,156.076,156.084,3771599999.0
2007-03-20 21:45:00,156.086,156.182,156.086,156.15,2262300004.0
2007-03-20 22:00:00,156.152,156.162,156.09,156.098,2440699990.0
2007-03-20 22:15:00,156.101,156.135,156.063,156.126,2392000007.0
2007-03-20 22:30:00,156.135,156.171,156.121,156.151,3433399991.0
2007-03-20 22:45:00,156.158,156.179,156.14,156.16,2487700000.0
2007-03-20 23:00:00,156.187,156.216,156.125,156.134,1271699994.0
2007-03-20 23:15:00,156.132,156.166,156.051,156.134,1189000004.0
2007-03-20 23:30:00,156.141,156.175,156.124,156.173,1146099997.0
2007-03-20 23:45:00,156.169,156.22,156.161,156.22,1018100003.0
2007-03-21 00:00:00,156.208,156.222,156.107,156.117,1107900001.0
2007-03-21 00:15:00,156.123,156.18,156.078,156.178,1683799997.0
2007-03-21 00:30:00,156.185,156.209,156.162,156.206,1337499993.0
2007-03-21 00:45:00,156.21,156.227,156.13,156.145,1455399996.0
2007-03-21 01:00:00,156.14,156.175,156.088,156.162,1227099990.0
2007-03-21 01:15:00,156.175,156.213,156.113,156.171,1247400001.0
2007-03-21 01:30:00,156.172,156.26,156.169,156.2,1696499994.0
2007-03-21 01:45:00,156.203,156.224,156.083,156.109,1342600000.0
2007-03-21 02:00:00,156.106,156.106,156.03,156.057,1385799990.0
2007-03-21 02:15:00,156.073,156.142,156.06,156.135,1129599999.0
2007-03-21 02:30:00,156.133,156.176,156.084,156.084,1222600007.0
2007-03-21 02:45:00,156.088,156.15,156.057,156.128,1135100003.0
2007-03-21 03:00:00,156.13,156.14,156.065,156.069,1048100002.0
2007-03-21 03:15:00,156.074,156.134,156.074,156.113,1122699995.0
2007-03-21 03:30:00,156.096,156.162,156.096,156.135,855099990.0
2007-03-21 03:45:00,156.142,156.188,156.127,156.18,920199993.0
2007-03-21 04:00:00,156.174,156.174,156.079,156.097,1462700002.0
2007-03-21 04:15:00,156.094,156.121,156.055,156.088,1274399991.0
2007-03-21 04:30:00,156.1,156.115,156.057,156.097,1084199991.0
2007-03-21 04:45:00,156.088,156.126,156.06,156.1,1149900004.0
2007-03-21 05:00:00,156.1,156.149,156.075,156.1,1302700000.0
2007-03-21 05:15:00,156.105,156.145,156.084,156.135,1132099993.0
2007-03-21 05:30:00,156.12,156.133,156.094,156.094,796900005.0
2007-03-21 05:45:00,156.09,156.113,156.055,156.06,1068199998.0
2007-03-21 06:00:00,156.087,156.173,156.087,156.141,1197999997.0
2007-03-21 06:15:00,156.11,156.15,156.11,156.14,1219900000.0
2007-03-21 06:30:00,156.136,156.207,156.119,156.165,1173399998.0
2007-03-21 06:45:00,156.174,156.178,156.133,156.168,1262100002.0
2007-03-21 07:00:00,156.16,156.175,156.098,156.144,1360599999.0
2007-03-21 07:15:00,156.132,156.15,156.114,156.132,1091500005.0
2007-03-21 07:30:00,156.125,156.164,156.099,156.101,1588799996.0
2007-03-21 07:45:00,156.095,156.128,156.094,156.125,1211700001.0
2007-03-21 08:00:00,156.122,156.141,156.103,156.118,1274000003.0
2007-03-21 08:15:00,156.12,156.157,156.099,156.117,1048999993.0
2007-03-21 08:30:00,156.111,156.202,156.098,156.195,1520100002.0
2007-03-21 08:45:00,156.197,156.201,156.142,156.192,1237400005.0
2007-03-21 09:00:00,156.188,156.364,156.181,156.353,1363899998.0
2007-03-21 09:15:00,156.374,156.473,156.352,156.462,1591100004.0
2007-03-21 09:30:00,156.482,156.546,156.333,156.357,1329500002.0
2007-03-21 09:45:00,156.367,156.391,156.312,156.34,1289299996.0
2007-03-21 10:00:00,156.335,156.412,156.33,156.397,1380899994.0
2007-03-21 10:15:00,156.398,156.532,156.395,156.49,1474999998.0
2007-03-21 10:30:00,156.484,156.592,156.472,156.579,1661399999.0
2007-03-21 10:45:00,156.583,156.675,156.551,156.625,1296699993.0
2007-03-21 11:00:00,156.629,156.629,156.523,156.582,1348999999.0
2007-03-21 11:15:00,156.564,156.599,156.541,156.558,1384299998.0
2007-03-21 11:30:00,156.566,156.581,156.474,156.54,1486600001.0
2007-03-21 11:45:00,156.546,156.546,156.461,156.542,1686499999.0
2007-03-21 12:00:00,156.543,156.623,156.532,156.623,1709900002.0
2007-03-21 12:15:00,156.622,156.695,156.583,156.625,1487300006.0
2007-03-21 12:30:00,156.626,156.757,156.614,156.704,1350600001.0
2007-03-21 12:45:00,156.728,156.728,156.623,156.64,1444499999.0
2007-03-21 13:00:00,156.647,156.647,156.549,156.567,1259299997.0
2007-03-21 13:15:00,156.57,156.585,156.509,156.519,1474199999.0
2007-03-21 13:30:00,156.519,156.561,156.505,156.545,1340299999.0
2007-03-21 13:45:00,156.556,156.558,156.404,156.483,1329500006.0
2007-03-21 14:00:00,156.486,156.635,156.486,156.617,1406799996.0
2007-03-21 14:15:00,156.612,156.645,156.57,156.641,1235999996.0
2007-03-21 14:30:00,156.621,156.674,156.614,156.671,1452600003.0
2007-03-21 14:45:00,156.665,156.781,156.596,156.605,1631499995.0
2007-03-21 15:00:00,156.617,156.668,156.551,156.652,1309299997.0
2007-03-21 15:15:00,156.627,156.748,156.59,156.745,1315099992.0
2007-03-21 15:30:00,156.738,156.825,156.713,156.797,1470800003.0
2007-03-21 15:45:00,156.793,156.827,156.719,156.741,1428599999.0
2007-03-21 16:00:00,156.739,156.787,156.712,156.771,1687999998.0
2007-03-21 16:15:00,156.763,156.818,156.747,156.765,1235800003.0
2007-03-21 16:30:00,156.772,156.789,156.721,156.78,1445399989.0
2007-03-21 16:45:00,156.79,156.806,156.744,156.76,1463400003.0
2007-03-21 17:00:00,156.764,156.798,156.742,156.756,1345899998.0
2007-03-21 17:15:00,156.755,156.761,156.694,156.746,1012099998.0
2007-03-21 17:30:00,156.748,156.815,156.748,156.815,1080799998.0
2007-03-21 17:45:00,156.813,156.817,156.669,156.747,1393999998.0
2007-03-21 18:00:00,156.752,156.76,156.68,156.689,19873599987.0
2007-03-21 18:15:00,156.695,156.709,156.648,156.683,15671399953.0
2007-03-21 18:30:00,156.676,156.742,156.665,156.714,11985199973.0
2007-03-21 18:45:00,156.71,156.722,156.669,156.686,9117899995.0
2007-03-21 19:00:00,156.68,156.767,156.673,156.75,7365299983.0
2007-03-21 19:15:00,156.753,156.786,156.726,156.747,8585699978.0
2007-03-21 19:30:00,156.75,156.772,156.68,156.702,8563799985.0
2007-03-21 19:45:00,156.702,156.754,156.694,156.725,6023199993.0
2007-03-21 20:00:00,156.731,156.816,156.723,156.765,6471399993.0
2007-03-21 20:15:00,156.765,156.941,156.633,156.904,7766099991.0
2007-03-21 20:30:00,156.903,157.138,156.86,157.074,11284899969.0
2007-03-21 20:45:00,157.089,157.244,157.056,157.17,11295599978.0
2007-03-21 21:00:00,157.171,157.319,157.119,157.302,7760199988.0
2007-03-21 21:15:00,157.302,157.31,157.194,157.288,8674199991.0
2007-03-21 21:30:00,157.284,157.304,157.219,157.288,3779000009.0
2007-03-21 21:45:00,157.288,157.39,157.273,157.385,2719699996.0
2007-03-21 22:00:00,157.378,157.402,157.343,157.35,2918100007.0
2007-03-21 22:15:00,157.35,157.451,157.344,157.39,3109300000.0
2007-03-21 22:30:00,157.387,157.428,157.366,157.382,2957799992.0
2007-03-21 22:45:00,157.381,157.385,157.299,157.299,2517699998.0
2007-03-21 23:00:00,157.304,157.4,157.267,157.339,1569599991.0
2007-03-21 23:15:00,157.332,157.425,157.331,157.425,1188500000.0
2007-03-21 23:30:00,157.425,157.439,157.304,157.329,1149499999.0
2007-03-21 23:45:00,157.318,157.327,157.271,157.298,1109599993.0
2007-03-22 00:00:00,157.282,157.295,157.157,157.16,1165999997.0
2007-03-22 00:15:00,157.166,157.178,157.097,157.173,1378900004.0
2007-03-22 00:30:00,157.178,157.186,157.126,157.186,1354899993.0
2007-03-22 00:45:00,157.19,157.203,157.147,157.173,1661899997.0
2007-03-22 01:00:00,157.164,157.215,157.143,157.192,1774100002.0
2007-03-22 01:15:00,157.198,157.394,157.183,157.367,1222999998.0
2007-03-22 01:30:00,157.363,157.484,157.336,157.348,1543200008.0
2007-03-22 01:45:00,157.344,157.455,157.283,157.295,1827899996.0
2007-03-22 02:00:00,157.302,157.353,157.256,157.327,1206100000.0
2007-03-22 02:15:00,157.328,157.393,157.283,157.283,1442099991.0
2007-03-22 02:30:00,157.284,157.345,157.266,157.301,1257100002.0
2007-03-22 02:45:00,157.305,157.394,157.262,157.364,1225000005.0
2007-03-22 03:00:00,157.364,157.368,157.276,157.342,1432099992.0
2007-03-22 03:15:00,157.34,157.414,157.322,157.412,1534600002.0
2007-03-22 03:30:00,157.396,157.481,157.341,157.414,1372300001.0
2007-03-22 03:45:00,157.423,157.437,157.406,157.41,879300002.0
2007-03-22 04:00:00,157.419,157.455,157.388,157.407,1168300004.0
2007-03-22 04:15:00,157.403,157.421,157.302,157.316,1267999992.0
2007-03-22 04:30:00,157.328,157.328,157.235,157.288,1301100000.0
2007-03-22 04:45:00,157.278,157.321,157.243,157.258,1108799999.0
2007-03-22 05:00:00,157.26,157.28,157.199,157.204,1392700004.0
2007-03-22 05:15:00,157.215,157.327,157.204,157.309,1410599992.0
2007-03-22 05:30:00,157.304,157.329,157.291,157.321,1250800007.0
2007-03-22 05:45:00,157.318,157.346,157.302,157.328,1125799997.0
2007-03-22 06:00:00,157.319,157.327,157.264,157.268,1213899995.0
2007-03-22 06:15:00,157.285,157.285,157.233,157.252,1218100000.0
2007-03-22 06:30:00,157.25,157.286,157.24,157.272,1236799999.0
2007-03-22 06:45:00,157.271,157.306,157.249,157.288,1347899996.0
2007-03-22 07:00:00,157.298,157.308,157.19,157.22,1427000002.0
2007-03-22 07:15:00,157.208,157.269,157.206,157.256,1241599999.0
2007-03-22 07:30:00,157.25,157.307,157.245,157.253,1594200001.0
2007-03-22 07:45:00,157.247,157.304,157.234,157.237,995200002.0
2007-03-22 08:00:00,157.225,157.291,157.207,157.257,1178600001.0
2007-03-22 08:15:00,157.255,157.26,157.148,157.167,1483299994.0
2007-03-22 08:30:00,157.167,157.191,157.103,157.186,1432500000.0
2007-03-22 08:45:00,157.186,157.189,156.911,156.933,1594700013.0
2007-03-22 09:00:00,156.932,157.039,156.857,156.857,1339899998.0
2007-03-22 09:15:00,156.857,156.946,156.831,156.946,1930800012.0
2007-03-22 09:30:00,156.954,157.081,156.91,157.058,1348099993.0
2007-03-22 09:45:00,157.064,157.07,156.82,156.935,1507600004.0
2007-03-22 10:00:00,156.921,156.975,156.907,156.95,1150500001.0
2007-03-22 10:15:00,156.953,156.971,156.904,156.922,1444900002.0
2007-03-22 10:30:00,156.917,157.003,156.889,156.972,1308400005.0
2007-03-22 10:45:00,156.97,157.051,156.959,157.03,1491499999.0
2007-03-22 11:00:00,157.032,157.123,156.993,157.092,1437699992.0
2007-03-22 11:15:00,157.077,157.169,157.049,157.137,1340999996.0
2007-03-22 11:30:00,157.144,157.253,157.088,157.178,1691600003.0
2007-03-22 11:45:00,157.17,157.195,157.055,157.097,1846800014.0
2007-03-22 12:00:00,157.097,157.271,157.046,157.255,1512800001.0
2007-03-22 12:15:00,157.26,157.305,157.234,157.264,1547799992.0
2007-03-22 12:30:00,157.261,157.312,157.245,157.304,1104099997.0
2007-03-22 12:45:00,157.338,157.43,157.328,157.375,1402099995.0
2007-03-22 13:00:00,157.379,157.404,157.257,157.257,1231099998.0
2007-03-22 13:15:00,157.247,157.347,157.247,157.314,1606100007.0
2007-03-22 13:30:00,157.307,157.414,157.302,157.4,1514099994.0
2007-03-22 13:45:00,157.388,157.399,157.298,157.329,1060900002.0
2007-03-22 14:00:00,157.339,157.339,157.032,157.07,1473699998.0
2007-03-22 14:15:00,157.057,157.284,156.998,157.216,1627399992.0
2007-03-22 14:30:00,157.193,157.331,157.139,157.247,1282900001.0
2007-03-22 14:45:00,157.235,157.381,157.231,157.329,1589200001.0
2007-03-22 15:00:00,157.338,157.341,157.248,157.254,1587499990.0
2007-03-22 15:15:00,157.242,157.399,157.242,157.379,1365699995.0
2007-03-22 15:30:00,157.372,157.401,157.231,157.283,1425100006.0
2007-03-22 15:45:00,157.285,157.297,157.175,157.255,1303299990.0
2007-03-22 16:00:00,157.263,157.322,157.231,157.309,1314100008.0
2007-03-22 16:15:00,157.307,157.317,157.215,157.235,1303200008.0
2007-03-22 16:30:00,157.244,157.269,157.21,157.236,1393099996.0
2007-03-22 16:45:00,157.242,157.289,157.217,157.234,1399700005.0
2007-03-22 17:00:00,157.233,157.244,157.12,157.143,1325299993.0
2007-03-22 17:15:00,157.139,157.261,157.139,157.231,1057599998.0
2007-03-22 17:30:00,157.222,157.313,157.204,157.313,1419799997.0
2007-03-22 17:45:00,157.322,157.363,157.282,157.319,1412899987.0
2007-03-22 18:00:00,157.318,157.47,157.289,157.44,19692100010.0
2007-03-22 18:15:00,157.443,157.447,157.386,157.395,16022499969.0
2007-03-22 18:30:00,157.386,157.623,157.345,157.563,10879999974.0
2007-03-22 18:45:00,157.544,157.553,157.412,157.424,9938899987.0
2007-03-22 19:00:00,157.419,157.584,157.406,157.54,7364400005.0
2007-03-22 19:15:00,157.531,157.531,157.376,157.427,8658899993.0
2007-03-22 19:30:00,157.428,157.444,157.365,157.373,8567699969.0
2007-03-22 19:45:00,157.38,157.419,157.375,157.398,6080799987.0
2007-03-22 20:00:00,157.408,157.508,157.383,157.482,6834599986.0
2007-03-22 20:15:00,157.481,157.546,157.438,157.515,7742799987.0
2007-03-22 20:30:00,157.51,157.518,157.465,157.501,10888199963.0
2007-03-22 20:45:00,157.505,157.552,157.476,157.49,10467599972.0
2007-03-22 21:00:00,157.492,157.522,157.404,157.425,8607699967.0
2007-03-22 21:15:00,157.412,157.467,157.406,157.441,8104899996.0
2007-03-22 21:30:00,157.439,157.465,157.425,157.458,3963400001.0
2007-03-22 21:45:00,157.458,157.483,157.435,157.475,2427299994.0
2007-03-22 22:00:00,157.48,157.54,157.425,157.438,2613000002.0
2007-03-22 22:15:00,157.439,157.45,157.385,157.398,2890299998.0
2007-03-22 22:30:00,157.4,157.416,157.381,157.39,3293299992.0
2007-03-22 22:45:00,157.388,157.438,157.385,157.425,2990500003.0
2007-03-22 23:00:00,157.455,157.457,157.395,157.42,1343799997.0
2007-03-22 23:15:00,157.431,157.465,157.42,157.465,1265599996.0
2007-03-22 23:30:00,157.468,157.468,157.382,157.411,1231900001.0
2007-03-22 23:45:00,157.41,157.418,157.361,157.38,1192200006.0
2007-03-23 00:00:00,157.372,157.4,157.355,157.36,1107999997.0
2007-03-23 00:15:00,157.365,157.365,157.237,157.26,1066200005.0
2007-03-23 00:30:00,157.242,157.325,157.239,157.309,1628399996.0
2007-03-23 00:45:00,157.314,157.447,157.314,157.425,1372799996.0
2007-03-23 01:00:00,157.425,157.473,157.398,157.408,1510400005.0
2007-03-23 01:15:00,157.412,157.435,157.353,157.412,1257300002.0
2007-03-23 01:30:00,157.412,157.49,157.408,157.48,1564299988.0
2007-03-23 01:45:00,157.483,157.56,157.45,157.456,1469399990.0
2007-03-23 02:00:00,157.443,157.456,157.343,157.412,1271099995.0
2007-03-23 02:15:00,157.415,157.417,157.339,157.35,1310500004.0
2007-03-23 02:30:00,157.343,157.357,157.214,157.233,1287299993.0
2007-03-23 02:45:00,157.242,157.299,157.136,157.293,1320799996.0
2007-03-23 03:00:00,157.297,157.297,157.151,157.239,1030399997.0
2007-03-23 03:15:00,157.231,157.231,157.085,157.118,1673199999.0
2007-03-23 03:30:00,157.105,157.125,157.056,157.125,1116899997.0
2007-03-23 03:45:00,157.139,157.226,157.131,157.215,1174499998.0
2007-03-23 04:00:00,157.215,157.306,157.211,157.299,1164200002.0
2007-03-23 04:15:00,157.286,157.303,157.183,157.238,1276000000.0
2007-03-23 04:30:00,157.255,157.267,157.179,157.197,941199995.0
2007-03-23 04:45:00,157.182,157.182,157.108,157.112,1239400000.0
2007-03-23 05:00:00,157.115,157.271,157.115,157.27,1434400003.0
2007-03-23 05:15:00,157.286,157.309,157.241,157.279,1479200000.0
2007-03-23 05:30:00,157.268,157.332,157.265,157.332,949299999.0
2007-03-23 05:45:00,157.34,157.393,157.329,157.371,1251899996.0
2007-03-23 06:00:00,157.361,157.4,157.334,157.35,1425799998.0
2007-03-23 06:15:00,157.362,157.491,157.35,157.457,1371499994.0
2007-03-23 06:30:00,157.465,157.476,157.381,157.386,1147600002.0
2007-03-23 06:45:00,157.4,157.504,157.4,157.48,1435699986.0
2007-03-23 07:00:00,157.49,157.533,157.463,157.474,1479000000.0
2007-03-23 07:15:00,157.47,157.561,157.47,157.54,1159200002.0
2007-03-23 07:30:00,157.534,157.545,157.362,157.371,1184900002.0
2007-03-23 07:45:00,157.36,157.434,157.353,157.39,1331899998.0
2007-03-23 08:00:00,157.385,157.393,157.308,157.36,1393299996.0
2007-03-23 08:15:00,157.359,157.388,157.328,157.37,1608599999.0
2007-03-23 08:30:00,157.372,157.542,157.37,157.542,1488300003.0
2007-03-23 08:45:00,157.547,157.598,157.46,157.499,1608199997.0
2007-03-23 09:00:00,157.495,157.504,157.448,157.476,1135999994.0
2007-03-23 09:15:00,157.474,157.506,157.408,157.446,1215799997.0
2007-03-23 09:30:00,157.449,157.465,157.359,157.375,1683500007.0
2007-03-23 09:45:00,157.387,157.409,157.211,157.22,1462999992.0
2007-03-23 10:00:00,157.195,157.212,157.083,157.156,1506799998.0
2007-03-23 10:15:00,157.16,157.244,157.16,157.207,1377599992.0
2007-03-23 10:30:00,157.209,157.209,157.143,157.151,1078200002.0
2007-03-23 10:45:00,157.144,157.15,156.888,156.902,1465000003.0
2007-03-23 11:00:00,156.909,156.921,156.42,156.465,1380800008.0
2007-03-23 11:15:00,156.479,156.749,156.443,156.646,1344900013.0
2007-03-23 11:30:00,156.634,156.789,156.602,156.745,1458800002.0
2007-03-23 11:45:00,156.746,156.803,156.681,156.728,1362599994.0
2007-03-23 12:00:00,156.728,156.776,156.712,156.75,1394499997.0
2007-03-23 12:15:00,156.75,156.934,156.75,156.855,1110499993.0
2007-03-23 12:30:00,156.853,156.86,156.627,156.698,1213700004.0
2007-03-23 12:45:00,156.715,156.848,156.673,156.832,1434700008.0
2007-03-23 13:00:00,156.848,156.848,156.719,156.725,1377099991.0
2007-03-23 13:15:00,156.713,156.739,156.63,156.717,1276199990.0
2007-03-23 13:30:00,156.726,156.754,156.674,156.698,1352199993.0
2007-03-23 13:45:00,156.687,156.749,156.648,156.737,1310100000.0
2007-03-23 14:00:00,156.739,156.769,156.711,156.739,1441700000.0
2007-03-23 14:15:00,156.737,156.905,156.733,156.895,1156999995.0
2007-03-23 14:30:00,156.891,156.915,156.715,156.725,1595900004.0
2007-03-23 14:45:00,156.718,156.791,156.55,156.604,1515599992.0
2007-03-23 15:00:00,156.6,156.712,156.586,156.631,1364999989.0
2007-03-23 15:15:00,156.63,156.639,156.532,156.572,1440500005.0
2007-03-23 15:30:00,156.566,156.634,156.5,156.548,1761199987.0
2007-03-23 15:45:00,156.562,156.676,156.537,156.676,1299000013.0
2007-03-23 16:00:00,156.64,156.827,156.577,156.725,1479300001.0
2007-03-23 16:15:00,156.739,156.758,156.618,156.626,1474399996.0
2007-03-23 16:30:00,156.621,156.736,156.613,156.645,1407199996.0
2007-03-23 16:45:00,156.675,156.736,156.671,156.684,1368900003.0
2007-03-23 17:00:00,156.69,156.721,156.633,156.692,1267600000.0
2007-03-23 17:15:00,156.696,156.758,156.629,156.703,1205099996.0
2007-03-23 17:30:00,156.701,156.778,156.663,156.665,1420399985.0
2007-03-23 17:45:00,156.657,156.723,156.644,156.717,1225099999.0
2007-03-23 18:00:00,156.717,156.86,156.687,156.781,20245999978.0
2007-03-23 18:15:00,156.782,156.821,156.745,156.795,16070299994.0
2007-03-23 18:30:00,156.795,156.837,156.681,156.694,11607799999.0
2007-03-23 18:45:00,156.688,156.909,156.675,156.88,9057999959.0
2007-03-23 19:00:00,156.87,156.873,156.787,156.803,7514099977.0
2007-03-23 19:15:00,156.795,156.85,156.791,156.835,8974099954.0
2007-03-23 19:30:00,156.84,156.858,156.735,156.739,8455600001.0
2007-03-23 19:45:00,156.734,156.821,156.733,156.81,6477499978.0
2007-03-23 20:00:00,156.808,156.836,156.758,156.816,6567399992.0
2007-03-23 20:15:00,156.818,156.838,156.75,156.77,7977599973.0
2007-03-23 20:30:00,156.767,156.805,156.754,156.78,11247899987.0
2007-03-23 20:45:00,156.781,156.861,156.762,156.851,10788599965.0
2007-03-23 21:00:00,156.869,156.912,156.852,156.895,8651599979.0
2007-03-23 21:15:00,156.894,156.9,156.848,156.855,8524000006.0
2007-03-23 21:30:00,156.853,156.87,156.831,156.858,4094199979.0
2007-03-23 21:45:00,156.867,156.909,156.844,156.88,2492899987.0
2007-03-23 22:00:00,156.883,156.915,156.845,156.858,2790800000.0
2007-03-23 22:15:00,156.857,156.865,156.827,156.85,2724699998.0
2007-03-23 22:30:00,156.85,156.856,156.817,156.833,3494399994.0
2007-03-23 22:45:00,156.834,156.901,156.83,156.864,2522500005.0
2007-03-25 23:00:00,156.845,156.88,156.751,156.752,1485799996.0
2007-03-25 23:15:00,156.725,156.727,156.575,156.648,1308299994.0
2007-03-25 23:30:00,156.647,156.666,156.584,156.666,1305200000.0
2007-03-25 23:45:00,156.663,156.681,156.606,156.66,1195799994.0
2007-03-26 00:00:00,156.66,156.692,156.621,156.677,1215400001.0
2007-03-26 00:15:00,156.677,156.677,156.605,156.639,1417899996.0
2007-03-26 00:30:00,156.641,156.664,156.57,156.578,1097999998.0
2007-03-26 00:45:00,156.603,156.665,156.485,156.598,1691199990.0
2007-03-26 01:00:00,156.603,156.687,156.603,156.645,1052700000.0
2007-03-26 01:15:00,156.651,156.72,156.632,156.688,1343600003.0
2007-03-26 01:30:00,156.713,156.765,156.692,156.759,1412399998.0
2007-03-26 01:45:00,156.763,156.781,156.634,156.652,1291299997.0
2007-03-26 02:00:00,156.672,156.7,156.492,156.583,1174699999.0
2007-03-26 02:15:00,156.59,156.677,156.551,156.564,1362199994.0
2007-03-26 02:30:00,156.566,156.619,156.467,156.473,1064699999.0
2007-03-26 02:45:00,156.468,156.541,156.449,156.449,1390099993.0
2007-03-26 03:00:00,156.452,156.472,156.356,156.365,1124299990.0
2007-03-26 03:15:00,156.354,156.41,156.286,156.409,1495799999.0
2007-03-26 03:30:00,156.413,156.519,156.399,156.443,1247400002.0
2007-03-26 03:45:00,156.448,156.5,156.444,156.446,1105600000.0
2007-03-26 04:00:00,156.452,156.5,156.428,156.5,1127700006.0
2007-03-26 04:15:00,156.499,156.547,156.483,156.503,1029700000.0
2007-03-26 04:30:00,156.498,156.525,156.479,156.505,972599994.0
2007-03-26 04:45:00,156.51,156.516,156.448,156.448,1009199994.0
2007-03-26 05:00:00,156.428,156.465,156.366,156.379,2358999985.0
2007-03-26 05:15:00,156.375,156.415,156.326,156.346,3499600010.0
2007-03-26 05:30:00,156.351,156.387,156.34,156.365,3007999982.0
2007-03-26 05:45:00,156.363,156.428,156.363,156.392,2426999993.0
2007-03-26 06:00:00,156.391,156.543,156.389,156.5,2394299988.0
2007-03-26 06:15:00,156.499,156.523,156.458,156.461,3931200002.0
2007-03-26 06:30:00,156.468,156.509,156.457,156.508,8103099997.0
2007-03-26 06:45:00,156.509,156.525,156.453,156.471,8974899998.0
2007-03-26 07:00:00,156.478,156.498,156.417,156.442,11657599986.0
2007-03-26 07:15:00,156.437,156.491,156.423,156.453,10859599986.0
2007-03-26 07:30:00,156.448,156.509,156.43,156.496,7783199986.0
2007-03-26 07:45:00,156.49,156.606,156.446,156.48,7007800012.0
2007-03-26 08:00:00,156.48,156.773,156.48,156.729,6144399993.0
2007-03-26 08:15:00,156.724,156.738,156.615,156.644,8156699998.0
2007-03-26 08:30:00,156.644,156.658,156.559,156.644,8986299964.0
2007-03-26 08:45:00,156.652,156.765,156.642,156.734,7198300004.0
2007-03-26 09:00:00,156.725,156.732,156.607,156.715,9869599998.0
2007-03-26 09:15:00,156.721,156.732,156.638,156.675,11613700000.0
2007-03-26 09:30:00,156.685,156.742,156.633,156.728,15922100001.0
2007-03-26 09:45:00,156.736,156.772,156.719,156.733,18850099969.0
2007-03-26 10:00:00,156.731,156.769,156.657,156.675,1100099996.0
2007-03-26 10:15:00,156.68,156.733,156.659,156.733,1064399993.0
2007-03-26 10:30:00,156.732,156.828,156.718,156.738,1027899993.0
2007-03-26 10:45:00,156.738,156.747,156.68,156.74,1302800007.0
2007-03-26 11:00:00,156.748,156.913,156.748,156.872,1428399995.0
2007-03-26 11:15:00,156.866,156.896,156.823,156.84,1379499996.0
2007-03-26 11:30:00,156.836,156.922,156.78,156.815,1169599995.0
2007-03-26 11:45:00,156.809,156.838,156.781,156.825,1114300000.0
2007-03-26 12:00:00,156.829,156.891,156.823,156.867,820100000.0
2007-03-26 12:15:00,156.866,156.882,156.82,156.835,1070800001.0
2007-03-26 12:30:00,156.842,156.897,156.77,156.77,1453999997.0
2007-03-26 12:45:00,156.802,156.811,156.757,156.795,1207199997.0
2007-03-26 13:00:00,156.798,156.898,156.798,156.892,1025199996.0
2007-03-26 13:15:00,156.9,156.948,156.869,156.936,1149699997.0
2007-03-26 13:30:00,156.946,156.96,156.919,156.947,954900003.0
2007-03-26 13:45:00,156.95,157.018,156.944,157.013,1305299998.0
2007-03-26 14:00:00,157.003,157.125,156.994,157.025,834200006.0
2007-03-26 14:15:00,157.025,157.067,157.01,157.013,1241499986.0
2007-03-26 14:30:00,157.011,157.019,156.947,156.988,1005299993.0
2007-03-26 14:45:00,156.986,157.074,156.965,157.039,1231299991.0
2007-03-26 15:00:00,157.032,157.199,157.028,157.046,1511400001.0
2007-03-26 15:15:00,157.039,157.125,157.039,157.101,1220499995.0
2007-03-26 15:30:00,157.109,157.165,157.108,157.115,1072300003.0
2007-03-26 15:45:00,157.136,157.274,157.107,157.27,1209399997.0
2007-03-26 16:00:00,157.261,157.352,156.94,157.06,1434200002.0
2007-03-26 16:15:00,157.052,157.153,156.988,156.998,1153699999.0
2007-03-26 16:30:00,157.005,157.144,156.949,157.024,1101399999.0
2007-03-26 16:45:00,157.03,157.146,157.012,157.146,1095799996.0
2007-03-26 17:00:00,157.148,157.196,157.057,157.129,1133199997.0
2007-03-26 17:15:00,157.114,157.214,157.106,157.125,1354699993.0
2007-03-26 17:30:00,157.123,157.166,157.06,157.112,1375699989.0
2007-03-26 17:45:00,157.117,157.126,157.046,157.119,1035899991.0
2007-03-26 18:00:00,157.142,157.155,157.112,157.146,862199995.0
2007-03-26 18:15:00,157.146,157.207,157.131,157.166,1021300004.0
2007-03-26 18:30:00,157.151,157.22,157.13,157.204,1113900001.0
2007-03-26 18:45:00,157.199,157.262,157.195,157.251,1510700003.0
2007-03-26 19:00:00,157.257,157.259,157.191,157.235,1297700002.0
2007-03-26 19:15:00,157.235,157.256,157.224,157.245,1758499995.0
2007-03-26 19:30:00,157.247,157.335,157.231,157.315,920199999.0
2007-03-26 19:45:00,157.316,157.327,157.256,157.268,952200002.0
2007-03-26 20:00:00,157.28,157.314,157.242,157.26,1082399992.0
2007-03-26 20:15:00,157.262,157.285,157.243,157.253,1126199995.0
2007-03-26 20:30:00,157.262,157.3,157.247,157.27,1203300001.0
2007-03-26 20:45:00,157.277,157.322,157.264,157.322,1319999997.0
2007-03-26 21:00:00,157.334,157.373,157.334,157.354,1210299993.0
2007-03-26 21:15:00,157.353,157.418,157.351,157.4,999200005.0
2007-03-26 21:30:00,157.404,157.422,157.376,157.392,972999992.0
2007-03-26 21:45:00,157.389,157.429,157.368,157.368,882400002.0
2007-03-26 22:00:00,157.369,157.424,157.365,157.41,874800004.0
2007-03-26 22:15:00,157.41,157.423,157.389,157.418,761400001.0
2007-03-26 22:30:00,157.416,157.455,157.388,157.455,864999992.0
2007-03-26 22:45:00,157.445,157.469,157.426,157.454,954900006.0
2007-03-26 23:00:00,157.456,157.462,157.423,157.46,945899994.0
2007-03-26 23:15:00,157.46,157.492,157.448,157.48,1036300007.0
2007-03-26 23:30:00,157.476,157.518,157.456,157.489,1179799993.0
2007-03-26 23:45:00,157.49,157.49,157.411,157.436,994899996.0
2007-03-27 00:00:00,157.438,157.465,157.384,157.384,736399994.0
2007-03-27 00:15:00,157.361,157.394,157.316,157.385,891699996.0
2007-03-27 00:30:00,157.392,157.402,157.342,157.39,1107599992.0
2007-03-27 00:45:00,157.39,157.521,157.385,157.469,1080600004.0
2007-03-27 01:00:00,157.457,157.533,157.453,157.509,1166899993.0
2007-03-27 01:15:00,157.493,157.587,157.475,157.552,1032499992.0
2007-03-27 01:30:00,157.559,157.751,157.547,157.633,1211599998.0
2007-03-27 01:45:00,157.633,157.727,157.574,157.588,1332700005.0
2007-03-27 02:00:00,157.582,157.628,157.545,157.617,1389000001.0
2007-03-27 02:15:00,157.616,157.621,157.569,157.57,833300002.0
2007-03-27 02:30:00,157.57,157.574,157.531,157.541,1198199994.0
2007-03-27 02:45:00,157.54,157.54,157.448,157.51,1272799997.0
2007-03-27 03:00:00,157.49,157.533,157.459,157.497,1021100000.0
2007-03-27 03:15:00,157.504,157.581,157.474,157.579,1201599998.0
2007-03-27 03:30:00,157.572,157.688,157.523,157.555,1175700004.0
2007-03-27 03:45:00,157.558,157.636,157.552,157.618,1141900008.0
2007-03-27 04:00:00,157.623,157.652,157.609,157.622,945199992.0
2007-03-27 04:15:00,157.615,157.633,157.564,157.622,915800001.0
2007-03-27 04:30:00,157.627,157.627,157.53,157.567,754500002.0
2007-03-27 04:45:00,157.556,157.57,157.486,157.5,1192900001.0
2007-03-27 05:00:00,157.475,157.514,157.463,157.482,2735000003.0
2007-03-27 05:15:00,157.483,157.535,157.473,157.525,3149700002.0
2007-03-27 05:30:00,157.525,157.581,157.51,157.56,2891700002.0
2007-03-27 05:45:00,157.556,157.566,157.475,157.475,2696399994.0
2007-03-27 06:00:00,157.47,157.487,157.383,157.44,2400600002.0
2007-03-27 06:15:00,157.445,157.507,157.445,157.456,3951100010.0
2007-03-27 06:30:00,157.464,157.496,157.448,157.479,8920799967.0
2007-03-27 06:45:00,157.475,157.547,157.47,157.539,8565999984.0
2007-03-27 07:00:00,157.536,157.537,157.483,157.502,10351400008.0
2007-03-27 07:15:00,157.5,157.515,157.43,157.443,11144500008.0
2007-03-27 07:30:00,157.442,157.442,157.398,157.426,7445799981.0
2007-03-27 07:45:00,157.415,157.42,157.319,157.37,6752899992.0
2007-03-27 08:00:00,157.368,157.387,157.244,157.313,6357599999.0
2007-03-27 08:15:00,157.312,157.403,157.307,157.359,8780799991.0
2007-03-27 08:30:00,157.353,157.4,157.316,157.346,8968299997.0
2007-03-27 08:45:00,157.35,157.361,157.197,157.242,7302000006.0
2007-03-27 09:00:00,157.238,157.328,157.18,157.26,9751700010.0
2007-03-27 09:15:00,157.263,157.32,157.246,157.302,10884800038.0
2007-03-27 09:30:00,157.317,157.39,157.255,157.278,15478300001.0
2007-03-27 09:45:00,157.275,157.39,157.27,157.38,19618399978.0
2007-03-27 10:00:00,157.405,157.596,157.405,157.543,1421599990.0
2007-03-27 10:15:00,157.555,157.676,157.549,157.62,1445400002.0
2007-03-27 10:30:00,157.628,157.81,157.611,157.746,1434500000.0
2007-03-27 10:45:00,157.76,157.936,157.735,157.919,1316700000.0
2007-03-27 11:00:00,157.916,157.927,157.77,157.793,1183099998.0
2007-03-27 11:15:00,157.782,157.799,157.715,157.753,1411199992.0
2007-03-27 11:30:00,157.735,157.782,157.709,157.723,1375299996.0
2007-03-27 11:45:00,157.71,157.728,157.647,157.7,1430400000.0
2007-03-27 12:00:00,157.702,157.797,157.702,157.715,1303000006.0
2007-03-27 12:15:00,157.716,157.81,157.716,157.798,1670699983.0
2007-03-27 12:30:00,157.797,157.819,157.76,157.77,1081099998.0
2007-03-27 12:45:00,157.77,157.786,157.735,157.757,1360599993.0
2007-03-27 13:00:00,157.762,157.876,157.762,157.867,1264299996.0
2007-03-27 13:15:00,157.882,157.918,157.813,157.907,1196399997.0
2007-03-27 13:30:00,157.915,157.951,157.897,157.926,1519399992.0
2007-03-27 13:45:00,157.917,157.964,157.83,157.83,1185299995.0
2007-03-27 14:00:00,157.827,157.986,157.816,157.892,1188400003.0
2007-03-27 14:15:00,157.897,157.944,157.79,157.806,992800001.0
2007-03-27 14:30:00,157.809,157.82,157.643,157.702,928100002.0
2007-03-27 14:45:00,157.713,157.78,157.678,157.682,1020500001.0
2007-03-27 15:00:00,157.679,157.712,157.61,157.61,1258100001.0
2007-03-27 15:15:00,157.597,157.645,157.505,157.529,1610699993.0
2007-03-27 15:30:00,157.533,157.543,157.417,157.529,1362500007.0
2007-03-27 15:45:00,157.538,157.594,157.506,157.515,1370299992.0
2007-03-27 16:00:00,157.505,157.548,157.279,157.3,1302499994.0
2007-03-27 16:15:00,157.297,157.555,157.27,157.442,1194500006.0
2007-03-27 16:30:00,157.443,157.443,157.227,157.332,1119899996.0
2007-03-27 16:45:00,157.329,157.456,157.316,157.399,1581099991.0
2007-03-27 17:00:00,157.383,157.44,157.334,157.392,1579199995.0
2007-03-27 17:15:00,157.397,157.417,157.275,157.308,1168500001.0
2007-03-27 17:30:00,157.299,157.377,157.243,157.377,1483399999.0
2007-03-27 17:45:00,157.375,157.403,157.317,157.324,1330599995.0
2007-03-27 18:00:00,157.33,157.338,157.252,157.308,1241099998.0
2007-03-27 18:15:00,157.318,157.364,157.312,157.312,1401999999.0
2007-03-27 18:30:00,157.341,157.347,157.264,157.32,1239599991.0
2007-03-27 18:45:00,157.326,157.342,157.305,157.342,807900000.0
2007-03-27 19:00:00,157.34,157.387,157.321,157.356,1230099996.0
2007-03-27 19:15:00,157.354,157.389,157.323,157.37,1161600005.0
2007-03-27 19:30:00,157.36,157.41,157.359,157.384,1068600013.0
2007-03-27 19:45:00,157.381,157.42,157.376,157.415,908599995.0
2007-03-27 20:00:00,157.417,157.421,157.381,157.386,1229299997.0
2007-03-27 20:15:00,157.386,157.402,157.353,157.36,913499994.0
2007-03-27 20:30:00,157.359,157.376,157.325,157.338,1037599994.0
2007-03-27 20:45:00,157.306,157.382,157.306,157.365,1024099992.0
2007-03-27 21:00:00,157.379,157.389,157.35,157.371,1038999999.0
2007-03-27 21:15:00,157.366,157.387,157.331,157.336,639400000.0
2007-03-27 21:30:00,157.333,157.365,157.311,157.355,887900003.0
2007-03-27 21:45:00,157.344,157.377,157.321,157.359,1248399994.0
2007-03-27 22:00:00,157.347,157.349,157.267,157.285,905400002.0
2007-03-27 22:15:00,157.271,157.308,157.242,157.287,742699998.0
2007-03-27 22:30:00,157.292,157.335,157.283,157.328,922599999.0
2007-03-27 22:45:00,157.328,157.344,157.238,157.27,1077300000.0
2007-03-27 23:00:00,157.27,157.375,157.216,157.238,1455400006.0
2007-03-27 23:15:00,157.245,157.387,157.201,157.307,1282999997.0
2007-03-27 23:30:00,157.311,157.407,157.31,157.39,1247800001.0
2007-03-27 23:45:00,157.388,157.416,157.347,157.369,1245899996.0
2007-03-28 00:00:00,157.369,157.376,157.309,157.324,984499992.0
2007-03-28 00:15:00,157.327,157.334,157.265,157.288,1140500004.0
2007-03-28 00:30:00,157.297,157.321,157.23,157.257,825599995.0
2007-03-28 00:45:00,157.26,157.349,157.26,157.333,1236299997.0
2007-03-28 01:00:00,157.332,157.405,157.301,157.385,1208200000.0
2007-03-28 01:15:00,157.39,157.434,157.357,157.392,1222500001.0
2007-03-28 01:30:00,157.394,157.449,157.383,157.405,1310699989.0
2007-03-28 01:45:00,157.422,157.526,157.405,157.455,1516700000.0
2007-03-28 02:00:00,157.457,157.51,157.427,157.491,923800002.0
2007-03-28 02:15:00,157.498,157.522,157.446,157.468,1139700003.0
2007-03-28 02:30:00,157.452,157.466,157.414,157.453,1180099999.0
2007-03-28 02:45:00,157.446,157.446,157.307,157.368,1038799991.0
2007-03-28 03:00:00,157.371,157.409,157.2,157.217,1448199993.0
2007-03-28 03:15:00,157.215,157.239,156.785,156.79,1416399998.0
2007-03-28 03:30:00,156.742,156.896,156.71,156.84,1144699998.0
2007-03-28 03:45:00,156.845,156.855,156.597,156.687,1355100006.0
2007-03-28 04:00:00,156.676,156.717,156.622,156.688,997800001.0
2007-03-28 04:15:00,156.692,156.769,156.692,156.735,1233300000.0
2007-03-28 04:30:00,156.733,156.753,156.707,156.721,1070499994.0
2007-03-28 04:45:00,156.728,156.739,156.682,156.735,588200002.0
2007-03-28 05:00:00,156.72,156.795,156.712,156.792,2591799997.0
2007-03-28 05:15:00,156.798,156.801,156.764,156.768,3130499994.0
2007-03-28 05:30:00,156.766,156.766,156.675,156.7,2789199997.0
2007-03-28 05:45:00,156.699,156.771,156.697,156.761,2502899984.0
2007-03-28 06:00:00,156.762,156.78,156.74,156.745,2356699998.0
2007-03-28 06:15:00,156.735,156.777,156.636,156.642,3976299994.0
2007-03-28 06:30:00,156.64,156.645,156.431,156.496,8490700006.0
2007-03-28 06:45:00,156.497,156.562,156.442,156.513,8961899986.0
2007-03-28 07:00:00,156.519,156.553,156.348,156.385,10801099990.0
2007-03-28 07:15:00,156.379,156.515,156.362,156.483,10815799991.0
2007-03-28 07:30:00,156.475,156.539,156.399,156.476,7846100017.0
2007-03-28 07:45:00,156.473,156.605,156.462,156.597,6933500005.0
2007-03-28 08:00:00,156.598,156.626,156.533,156.54,5845599985.0
2007-03-28 08:15:00,156.537,156.635,156.525,156.583,8957399982.0
2007-03-28 08:30:00,156.589,156.638,156.559,156.592,8944399992.0
2007-03-28 08:45:00,156.595,156.606,156.489,156.591,7578399990.0
2007-03-28 09:00:00,156.602,156.707,156.561,156.69,9231999986.0
2007-03-28 09:15:00,156.691,156.7,156.61,156.67,11977900010.0
2007-03-28 09:30:00,156.676,156.684,156.515,156.595,15040800004.0
2007-03-28 09:45:00,156.601,156.601,156.502,156.507,19313999989.0
2007-03-28 10:00:00,156.513,156.619,156.498,156.582,1222999998.0
2007-03-28 10:15:00,156.563,156.578,156.519,156.532,1278199997.0
2007-03-28 10:30:00,156.532,156.54,156.332,156.413,1212399998.0
2007-03-28 10:45:00,156.423,156.563,156.415,156.505,1172500005.0
2007-03-28 11:00:00,156.502,156.554,156.453,156.514,1158500003.0
2007-03-28 11:15:00,156.535,156.592,156.482,156.535,1363199998.0
2007-03-28 11:30:00,156.542,156.646,156.502,156.625,1278800005.0
2007-03-28 11:45:00,156.617,156.636,156.589,156.605,1232899996.0
2007-03-28 12:00:00,156.595,156.601,156.484,156.484,1183800006.0
2007-03-28 12:15:00,156.461,156.461,156.247,156.266,1266899998.0
2007-03-28 12:30:00,156.262,156.371,156.256,156.371,1280899997.0
2007-03-28 12:45:00,156.389,156.44,156.389,156.422,1126899993.0
2007-03-28 13:00:00,156.436,156.436,156.345,156.345,1009699999.0
2007-03-28 13:15:00,156.348,156.393,156.322,156.392,1259599993.0
2007-03-28 13:30:00,156.389,156.459,156.377,156.452,1240700002.0
2007-03-28 13:45:00,156.452,156.569,156.452,156.545,1266200001.0
2007-03-28 14:00:00,156.534,156.536,156.355,156.377,1443200006.0
2007-03-28 14:15:00,156.373,156.394,156.264,156.365,1362899996.0
2007-03-28 14:30:00,156.38,156.382,156.051,156.142,1258300005.0
2007-03-28 14:45:00,156.147,156.299,156.114,156.261,1437999996.0
2007-03-28 15:00:00,156.251,156.309,156.164,156.193,1620700004.0
2007-03-28 15:15:00,156.196,156.22,156.119,156.199,1113500000.0
2007-03-28 15:30:00,156.21,156.213,156.081,156.116,1035499988.0
2007-03-28 15:45:00,156.118,156.135,155.888,155.893,1131399994.0
2007-03-28 16:00:00,155.886,156.053,155.831,156.043,1028499994.0
2007-03-28 16:15:00,156.062,156.074,155.911,155.98,1396599998.0
2007-03-28 16:30:00,155.957,155.987,155.552,155.57,1635699998.0
2007-03-28 16:45:00,155.575,155.723,155.525,155.678,1624199994.0
2007-03-28 17:00:00,155.663,155.885,155.659,155.742,1133199992.0
2007-03-28 17:15:00,155.747,155.821,155.601,155.756,1401200003.0
2007-03-28 17:30:00,155.766,155.825,155.712,155.818,1238600002.0
2007-03-28 17:45:00,155.815,155.823,155.598,155.727,1305199989.0
2007-03-28 18:00:00,155.718,155.913,155.704,155.791,1108699990.0
2007-03-28 18:15:00,155.803,155.955,155.774,155.87,1082899997.0
2007-03-28 18:30:00,155.863,155.89,155.828,155.876,1242899998.0
2007-03-28 18:45:00,155.887,155.966,155.87,155.93,1144399994.0
2007-03-28 19:00:00,155.93,155.946,155.842,155.868,1275399997.0
2007-03-28 19:15:00,155.878,155.878,155.771,155.776,1315700002.0
2007-03-28 19:30:00,155.772,155.842,155.71,155.83,1053299998.0
2007-03-28 19:45:00,155.85,155.898,155.716,155.816,1520500000.0
2007-03-28 20:00:00,155.814,155.87,155.74,155.759,1425599991.0
2007-03-28 20:15:00,155.765,155.791,155.612,155.659,1316799995.0
2007-03-28 20:30:00,155.671,155.696,155.598,155.687,1167600002.0
2007-03-28 20:45:00,155.668,155.698,155.629,155.697,1066199992.0
2007-03-28 21:00:00,155.693,155.745,155.69,155.723,961099997.0
2007-03-28 21:15:00,155.733,155.77,155.659,155.716,1433499994.0
2007-03-28 21:30:00,155.72,155.729,155.683,155.699,1051499996.0
2007-03-28 21:45:00,155.691,155.691,155.516,155.549,1485700000.0
2007-03-28 22:00:00,155.563,155.598,155.557,155.568,1282500002.0
2007-03-28 22:15:00,155.57,155.608,155.543,155.608,780999996.0
2007-03-28 22:30:00,155.608,155.655,155.528,155.541,1189500001.0
2007-03-28 22:45:00,155.542,155.561,155.504,155.54,1208399996.0
2007-03-28 23:00:00,155.532,155.615,155.529,155.606,798900001.0
2007-03-28 23:15:00,155.595,155.661,155.584,155.632,1038899996.0
2007-03-28 23:30:00,155.636,155.658,155.584,155.614,1042399996.0
2007-03-28 23:45:00,155.614,155.665,155.585,155.64,924999996.0
2007-03-29 00:00:00,155.647,155.662,155.617,155.651,1010500002.0
2007-03-29 00:15:00,155.66,155.673,155.623,155.652,1024999995.0
2007-03-29 00:30:00,155.651,155.658,155.566,155.579,1192900004.0
2007-03-29 00:45:00,155.573,155.588,155.531,155.553,856700003.0
2007-03-29 01:00:00,155.554,155.604,155.54,155.584,1211299996.0
2007-03-29 01:15:00,155.589,155.624,155.575,155.596,1051699995.0
2007-03-29 01:30:00,155.594,155.67,155.551,155.631,1102999998.0
2007-03-29 01:45:00,155.634,155.64,155.563,155.595,1401999993.0
2007-03-29 02:00:00,155.583,155.782,155.582,155.782,1291799993.0
2007-03-29 02:15:00,155.792,155.875,155.756,155.76,1369300002.0
2007-03-29 02:30:00,155.757,155.78,155.672,155.675,1064800001.0
2007-03-29 02:45:00,155.663,155.671,155.351,155.43,1177199997.0
2007-03-29 03:00:00,155.425,155.476,155.41,155.471,916599996.0
2007-03-29 03:15:00,155.472,155.553,155.472,155.521,976599994.0
2007-03-29 03:30:00,155.53,155.695,155.501,155.657,1249000007.0
2007-03-29 03:45:00,155.701,155.754,155.596,155.611,900099998.0
2007-03-29 04:00:00,155.617,155.754,155.604,155.743,1370600005.0
2007-03-29 04:15:00,155.73,155.745,155.671,155.721,1139199995.0
2007-03-29 04:30:00,155.722,155.745,155.669,155.745,1371599997.0
2007-03-29 04:45:00,155.732,155.754,155.711,155.712,1183099999.0
2007-03-29 05:00:00,155.695,155.853,155.688,155.823,2459599996.0
2007-03-29 05:15:00,155.823,155.961,155.823,155.916,3318599994.0
2007-03-29 05:30:00,155.919,156.021,155.907,156.007,2430999994.0
2007-03-29 05:45:00,156.0,156.197,156.0,156.183,2643899996.0
2007-03-29 06:00:00,156.187,156.196,156.137,156.15,2420900004.0
2007-03-29 06:15:00,156.145,156.202,156.086,156.168,4047299992.0
2007-03-29 06:30:00,156.167,156.179,155.988,156.007,8698299999.0
2007-03-29 06:45:00,156.007,156.073,155.961,156.063,8063199976.0
2007-03-29 07:00:00,156.057,156.068,156.029,156.055,10871899988.0
2007-03-29 07:15:00,156.048,156.125,156.032,156.071,11179199998.0
2007-03-29 07:30:00,156.068,156.076,155.941,156.033,7967599979.0
2007-03-29 07:45:00,156.032,156.078,156.009,156.02,6907000023.0
2007-03-29 08:00:00,156.032,156.181,156.027,156.145,6191400000.0
2007-03-29 08:15:00,156.137,156.232,156.133,156.215,8335500002.0
2007-03-29 08:30:00,156.212,156.268,156.12,156.233,8164399986.0
2007-03-29 08:45:00,156.245,156.429,156.228,156.375,7351599997.0
2007-03-29 09:00:00,156.383,156.437,156.319,156.337,9326999987.0
2007-03-29 09:15:00,156.351,156.44,156.345,156.379,10896299971.0
2007-03-29 09:30:00,156.388,156.518,156.309,156.318,15127199997.0
2007-03-29 09:45:00,156.314,156.404,156.265,156.399,19663999956.0
2007-03-29 10:00:00,156.395,156.607,156.395,156.58,1387899987.0
2007-03-29 10:15:00,156.576,156.635,156.557,156.572,1564300002.0
2007-03-29 10:30:00,156.568,156.577,156.479,156.514,1235900001.0
2007-03-29 10:45:00,156.509,156.584,156.462,156.494,1256899996.0
2007-03-29 11:00:00,156.5,156.564,156.488,156.524,752899996.0
2007-03-29 11:15:00,156.538,156.677,156.529,156.647,1503800002.0
2007-03-29 11:30:00,156.633,156.774,156.626,156.755,1304399985.0
2007-03-29 11:45:00,156.752,156.759,156.643,156.67,1220800004.0
2007-03-29 12:00:00,156.668,156.749,156.649,156.748,1028499998.0
2007-03-29 12:15:00,156.745,156.745,156.676,156.693,1481200001.0
2007-03-29 12:30:00,156.698,156.762,156.688,156.74,1304900004.0
2007-03-29 12:45:00,156.744,156.757,156.705,156.74,1108600006.0
2007-03-29 13:00:00,156.744,156.785,156.672,156.706,1408099995.0
2007-03-29 13:15:00,156.708,156.716,156.652,156.662,1213599996.0
2007-03-29 13:30:00,156.65,156.666,156.542,156.543,1172000003.0
2007-03-29 13:45:00,156.528,156.623,156.499,156.623,996799994.0
2007-03-29 14:00:00,156.633,156.725,156.569,156.725,973599996.0
2007-03-29 14:15:00,156.721,156.758,156.682,156.699,1210200001.0
2007-03-29 14:30:00,156.695,156.934,156.682,156.891,1363400002.0
2007-03-29 14:45:00,156.884,156.941,156.841,156.898,1215199999.0
2007-03-29 15:00:00,156.902,156.943,156.83,156.92,1205699998.0
2007-03-29 15:15:00,156.927,156.94,156.866,156.931,1156499998.0
2007-03-29 15:30:00,156.953,157.0,156.907,156.941,1356799997.0
2007-03-29 15:45:00,156.94,157.039,156.922,157.023,1112099994.0
2007-03-29 16:00:00,157.027,157.096,157.015,157.096,1266400002.0
2007-03-29 16:15:00,157.117,157.227,157.114,157.121,1416999991.0
2007-03-29 16:30:00,157.118,157.274,157.113,157.187,1192599998.0
2007-03-29 16:45:00,157.192,157.228,157.117,157.186,1241599998.0
2007-03-29 17:00:00,157.186,157.218,157.127,157.143,1358400002.0
2007-03-29 17:15:00,157.136,157.191,157.126,157.157,1044599999.0
2007-03-29 17:30:00,157.156,157.173,157.116,157.141,989100002.0
2007-03-29 17:45:00,157.143,157.168,157.013,157.013,1223600000.0
2007-03-29 18:00:00,157.015,157.112,156.993,156.993,1520099996.0
2007-03-29 18:15:00,156.999,157.044,156.941,156.944,1586000003.0
2007-03-29 18:30:00,156.941,157.122,156.917,157.087,950800004.0
2007-03-29 18:45:00,157.107,157.177,157.107,157.156,1204500000.0
2007-03-29 19:00:00,157.139,157.223,157.113,157.198,1343599996.0
2007-03-29 19:15:00,157.199,157.214,157.135,157.211,928300001.0
2007-03-29 19:30:00,157.203,157.436,157.203,157.43,1454300003.0
2007-03-29 19:45:00,157.436,157.455,157.338,157.347,939700000.0
2007-03-29 20:00:00,157.347,157.355,157.259,157.283,937999996.0
2007-03-29 20:15:00,157.28,157.315,157.238,157.297,960799999.0
2007-03-29 20:30:00,157.299,157.305,157.268,157.293,819100000.0
2007-03-29 20:45:00,157.305,157.339,157.286,157.337,1083599994.0
2007-03-29 21:00:00,157.329,157.355,157.297,157.307,1354900000.0
2007-03-29 21:15:00,157.306,157.313,157.279,157.295,797299997.0
2007-03-29 21:30:00,157.301,157.305,157.248,157.254,981499995.0
2007-03-29 21:45:00,157.259,157.305,157.245,157.305,1077699998.0
2007-03-29 22:00:00,157.298,157.302,157.262,157.282,1272199998.0
2007-03-29 22:15:00,157.293,157.293,157.251,157.26,595400000.0
2007-03-29 22:30:00,157.26,157.304,157.256,157.282,740499999.0
2007-03-29 22:45:00,157.287,157.405,157.28,157.377,1133300003.0
2007-03-29 23:00:00,157.377,157.377,157.292,157.336,1244599991.0
2007-03-29 23:15:00,157.34,157.381,157.332,157.346,814100000.0
2007-03-29 23:30:00,157.37,157.415,157.353,157.377,874699999.0
2007-03-29 23:45:00,157.377,157.396,157.331,157.362,975800004.0
2007-03-30 00:00:00,157.382,157.382,157.243,157.243,1149599994.0
2007-03-30 00:15:00,157.244,157.308,157.244,157.277,821099996.0
2007-03-30 00:30:00,157.276,157.276,157.207,157.25,1391200009.0
2007-03-30 00:45:00,157.244,157.347,157.244,157.336,906999997.0
2007-03-30 01:00:00,157.323,157.347,157.27,157.27,990699999.0
2007-03-30 01:15:00,157.268,157.408,157.258,157.378,886900005.0
2007-03-30 01:30:00,157.42,157.46,157.345,157.42,1120199990.0
2007-03-30 01:45:00,157.404,157.435,157.336,157.405,1104299997.0
2007-03-30 02:00:00,157.402,157.449,157.373,157.431,1133700000.0
2007-03-30 02:15:00,157.412,157.412,157.289,157.291,1278099994.0
2007-03-30 02:30:00,157.282,157.288,157.193,157.208,846299993.0
2007-03-30 02:45:00,157.202,157.32,157.076,157.247,1118899997.0
2007-03-30 03:00:00,157.228,157.251,157.095,157.131,1486700008.0
2007-03-30 03:15:00,157.132,157.132,157.007,157.007,1187799997.0
2007-03-30 03:30:00,157.018,157.069,156.918,156.989,1464799997.0
2007-03-30 03:45:00,156.983,157.052,156.967,157.008,1344900007.0
2007-03-30 04:00:00,156.978,156.978,156.89,156.919,992899996.0
2007-03-30 04:15:00,156.918,156.918,156.631,156.74,1564699997.0
2007-03-30 04:30:00,156.753,156.869,156.753,156.863,1125900005.0
2007-03-30 04:45:00,156.881,156.901,156.853,156.862,1214699994.0
2007-03-30 05:00:00,156.845,156.933,156.835,156.882,2357800003.0
2007-03-30 05:15:00,156.883,156.93,156.859,156.93,3197499986.0
2007-03-30 05:30:00,156.939,157.025,156.876,157.025,2489300000.0
2007-03-30 05:45:00,157.039,157.138,157.035,157.129,2796199996.0
2007-03-30 06:00:00,157.13,157.168,157.043,157.085,2279000001.0
2007-03-30 06:15:00,157.084,157.272,157.075,157.251,4048299991.0
2007-03-30 06:30:00,157.258,157.291,157.202,157.287,8695999995.0
2007-03-30 06:45:00,157.289,157.316,157.228,157.281,9157299977.0
2007-03-30 07:00:00,157.268,157.283,157.224,157.266,10822399987.0
2007-03-30 07:15:00,157.261,157.3,157.213,157.3,10631799988.0
2007-03-30 07:30:00,157.28,157.292,156.991,157.022,7607200005.0
2007-03-30 07:45:00,157.02,157.061,156.933,156.933,6860799991.0
2007-03-30 08:00:00,156.931,157.077,156.894,157.05,6267199987.0
2007-03-30 08:15:00,157.043,157.074,156.927,157.015,8503999992.0
2007-03-30 08:30:00,157.009,157.176,157.0,157.14,8699599991.0
2007-03-30 08:45:00,157.15,157.235,157.111,157.225,6946599998.0
2007-03-30 09:00:00,157.224,157.264,157.054,157.086,9247799993.0
2007-03-30 09:15:00,157.1,157.274,157.091,157.223,11438899990.0
2007-03-30 09:30:00,157.233,157.233,157.159,157.18,15626400007.0
2007-03-30 09:45:00,157.182,157.243,157.16,157.182,19148399975.0
2007-03-30 10:00:00,157.173,157.26,157.139,157.255,1371099994.0
2007-03-30 10:15:00,157.24,157.413,157.151,157.185,1212899996.0
2007-03-30 10:30:00,157.177,157.273,157.153,157.238,1162799997.0
2007-03-30 10:45:00,157.238,157.248,157.151,157.178,1285100003.0
2007-03-30 11:00:00,157.183,157.291,157.173,157.27,1198500000.0
2007-03-30 11:15:00,157.268,157.285,157.165,157.173,1065600000.0
2007-03-30 11:30:00,157.183,157.256,157.13,157.15,1578399996.0
2007-03-30 11:45:00,157.155,157.255,157.153,157.255,1036600004.0
2007-03-30 12:00:00,157.249,157.258,157.171,157.185,1107600004.0
2007-03-30 12:15:00,157.177,157.228,157.067,157.086,1593699992.0
2007-03-30 12:30:00,157.079,157.092,156.995,157.049,1313300003.0
2007-03-30 12:45:00,157.039,157.08,157.003,157.055,1159300001.0
2007-03-30 13:00:00,157.043,157.178,157.033,157.126,1440299996.0
2007-03-30 13:15:00,157.138,157.227,157.131,157.214,1296400000.0
2007-03-30 13:30:00,157.218,157.226,157.126,157.142,1135400000.0
2007-03-30 13:45:00,157.141,157.261,157.141,157.243,1175699997.0
2007-03-30 14:00:00,157.236,157.335,157.211,157.312,1199500004.0
2007-03-30 14:15:00,157.303,157.366,157.23,157.23,1396700003.0
2007-03-30 14:30:00,157.252,157.388,157.252,157.304,1438299998.0
2007-03-30 14:45:00,157.312,157.499,157.304,157.387,1031900000.0
2007-03-30 15:00:00,157.38,157.56,157.371,157.486,1458900001.0
2007-03-30 15:15:00,157.492,157.516,157.409,157.426,1045099997.0
2007-03-30 15:30:00,157.428,157.435,157.33,157.356,1425599986.0
2007-03-30 15:45:00,157.35,157.389,157.259,157.316,1308499999.0
2007-03-30 16:00:00,157.315,157.378,157.273,157.311,1197499993.0
2007-03-30 16:15:00,157.308,157.419,157.262,157.419,1226600001.0
2007-03-30 16:30:00,157.43,157.468,157.334,157.39,1136599996.0
2007-03-30 16:45:00,157.399,157.41,157.192,157.192,1134799995.0
2007-03-30 17:00:00,157.161,157.333,156.912,156.922,1193499998.0
2007-03-30 17:15:00,156.93,157.265,156.899,157.265,1358199996.0
2007-03-30 17:30:00,157.31,157.406,157.24,157.295,1419299997.0
2007-03-30 17:45:00,157.265,157.326,157.055,157.205,1563399998.0
2007-03-30 18:00:00,157.24,157.24,156.945,156.95,13862800019.0
2007-03-30 18:15:00,156.95,157.14,156.87,157.14,13716499979.0
2007-03-30 18:30:00,157.13,157.19,157.105,157.17,11768599983.0
2007-03-30 18:45:00,157.17,157.27,157.135,157.21,10003999967.0
2007-03-30 19:00:00,157.21,157.28,157.2,157.22,7393299963.0
2007-03-30 19:15:00,157.21,157.3,157.145,157.275,8239800002.0
2007-03-30 19:30:00,157.28,157.34,157.24,157.28,8644999993.0
2007-03-30 19:45:00,157.28,157.34,157.27,157.325,8151300003.0
2007-03-30 20:00:00,157.33,157.44,157.32,157.38,7113799986.0
2007-03-30 20:15:00,157.37,157.41,157.35,157.4,9880000004.0
2007-03-30 20:30:00,157.38,157.43,157.315,157.39,10834900006.0
2007-03-30 20:45:00,157.39,157.4,157.29,157.31,14185199947.0
2007-03-30 21:00:00,157.31,157.31,157.24,157.3,9199499948.0
2007-03-30 21:15:00,157.3,157.44,157.3,157.41,10178500032.0
2007-03-30 21:30:00,157.41,157.43,157.36,157.43,2938900008.0
2007-03-30 21:45:00,157.43,157.43,157.405,157.41,983099997.0
2007-03-30 22:00:00,157.41,157.42,157.365,157.385,1707299993.0
2007-03-30 22:15:00,157.39,157.39,157.36,157.37,2237999982.0
2007-03-30 22:30:00,157.37,157.37,157.315,157.36,3204900000.0
2007-03-30 22:45:00,157.36,157.38,157.31,157.33,2097199992.0
2007-04-01 23:00:00,157.37,157.37,157.27,157.28,94060000.0
2007-04-01 23:15:00,157.27,157.29,157.14,157.21,221510000.0
2007-04-01 23:30:00,157.2,157.23,157.14,157.19,194470000.0
2007-04-01 23:45:00,157.17,157.21,157.04,157.18,182030000.0
2007-04-02 00:00:00,157.17,157.2,157.13,157.15,130490000.0
2007-04-02 00:15:00,157.16,157.32,157.16,157.31,161880000.0
2007-04-02 00:30:00,157.32,157.33,157.258,157.29,306219999.0
2007-04-02 00:45:00,157.29,157.34,157.19,157.24,9941599945.0
2007-04-02 01:00:00,157.24,157.31,157.22,157.28,7338099959.0
2007-04-02 01:15:00,157.28,157.34,157.24,157.27,3633099986.0
2007-04-02 01:30:00,157.25,157.25,157.13,157.21,5125699982.0
2007-04-02 01:45:00,157.21,157.42,157.05,157.26,11173299968.0
2007-04-02 02:00:00,157.26,157.535,157.23,157.52,13689500000.0
2007-04-02 02:15:00,157.52,157.62,157.29,157.35,16776024923.0
2007-04-02 02:30:00,157.35,157.4,157.22,157.28,13816299975.0
2007-04-02 02:45:00,157.28,157.4,157.26,157.39,9342199962.0
2007-04-02 03:00:00,157.39,157.4,157.27,157.29,6898037511.0
2007-04-02 03:15:00,157.285,157.29,157.15,157.22,12140162418.0
2007-04-02 03:30:00,157.22,157.24,157.14,157.2,11513599953.0
2007-04-02 03:45:00,157.2,157.22,157.05,157.185,10024699974.0
2007-04-02 04:00:00,157.185,157.21,157.12,157.15,8605800014.0
2007-04-02 04:15:00,157.15,157.33,157.15,157.32,8703800027.0
2007-04-02 04:30:00,157.32,157.34,157.29,157.31,2161200002.0
2007-04-02 04:45:00,157.32,157.37,157.31,157.37,4435300017.0
2007-04-02 05:00:00,157.36,157.4,157.31,157.38,6231899958.0
2007-04-02 05:15:00,157.38,157.41,157.28,157.3,8848100053.0
2007-04-02 05:30:00,157.29,157.4,157.275,157.36,6624500016.0
2007-04-02 05:45:00,157.36,157.43,157.33,157.35,9653799991.0
2007-04-02 06:00:00,157.35,157.42,157.29,157.32,10642800038.0
2007-04-02 06:15:00,157.32,157.37,157.28,157.31,7233999990.0
2007-04-02 06:30:00,157.3,157.31,157.17,157.21,11387600045.0
2007-04-02 06:45:00,157.2,157.27,157.2,157.21,6269099957.0
2007-04-02 07:00:00,157.21,157.28,157.2,157.23,11655999915.0
2007-04-02 07:15:00,157.24,157.34,157.23,157.32,10552699919.0
2007-04-02 07:30:00,157.32,157.32,157.15,157.17,10343200009.0
2007-04-02 07:45:00,157.17,157.2,157.09,157.1,10769499993.0
2007-04-02 08:00:00,157.1,157.14,157.04,157.12,17060699914.0
2007-04-02 08:15:00,157.12,157.16,157.06,157.07,19900899990.0
2007-04-02 08:30:00,157.07,157.13,156.97,156.99,20243799930.0
2007-04-02 08:45:00,156.98,157.08,156.94,157.06,21225899984.0
2007-04-02 09:00:00,157.06,157.09,156.98,157.06,18595799963.0
2007-04-02 09:15:00,157.06,157.16,157.06,157.11,17148600022.0
2007-04-02 09:30:00,157.11,157.24,157.06,157.065,18408400058.0
2007-04-02 09:45:00,157.05,157.2,157.05,157.18,16745149985.0
2007-04-02 10:00:00,157.18,157.28,157.17,157.225,11192949977.0
2007-04-02 10:15:00,157.24,157.27,157.2,157.23,8125599983.0
2007-04-02 10:30:00,157.25,157.34,157.22,157.31,15332100010.0
2007-04-02 10:45:00,157.31,157.33,157.265,157.295,5190300007.0
2007-04-02 11:00:00,157.31,157.39,157.26,157.35,9782900016.0
2007-04-02 11:15:00,157.35,157.36,157.25,157.25,19676400018.0
2007-04-02 11:30:00,157.25,157.28,157.21,157.22,8241300015.0
2007-04-02 11:45:00,157.23,157.34,157.22,157.29,9121299988.0
2007-04-02 12:00:00,157.28,157.32,157.25,157.29,8264149994.0
2007-04-02 12:15:00,157.29,157.32,157.2,157.21,12928399999.0
2007-04-02 12:30:00,157.21,157.23,157.11,157.15,10877799980.0
2007-04-02 12:45:00,157.16,157.19,157.145,157.17,5867700000.0
2007-04-02 13:00:00,157.17,157.19,157.145,157.16,7371300001.0
2007-04-02 13:15:00,157.16,157.22,157.14,157.21,10098900007.0
2007-04-02 13:30:00,157.21,157.32,157.2,157.31,11924900012.0
2007-04-02 13:45:00,157.31,157.37,157.23,157.325,19537200025.0
2007-04-02 14:00:00,157.33,157.41,157.3,157.35,24196000011.0
2007-04-02 14:15:00,157.35,157.43,157.32,157.4,15115100035.0
2007-04-02 14:30:00,157.395,157.405,157.26,157.35,19575399939.0
2007-04-02 14:45:00,157.36,157.41,157.29,157.39,16970100020.0
2007-04-02 15:00:00,157.395,157.47,157.37,157.44,15035100028.0
2007-04-02 15:15:00,157.44,157.46,157.345,157.43,12703434394.0
2007-04-02 15:30:00,157.44,157.47,157.26,157.3,14997299982.0
2007-04-02 15:45:00,157.3,157.47,157.3,157.44,15212752096.0
2007-04-02 16:00:00,157.46,157.5,157.23,157.255,18815422966.0
2007-04-02 16:15:00,157.26,157.33,157.22,157.28,21271699931.0
2007-04-02 16:30:00,157.28,157.35,157.23,157.23,22161300018.0
2007-04-02 16:45:00,157.23,157.56,157.22,157.55,11134899999.0
2007-04-02 17:00:00,157.55,157.55,157.38,157.42,14866400026.0
2007-04-02 17:15:00,157.42,157.46,157.36,157.45,6180499984.0
2007-04-02 17:30:00,157.45,157.54,157.42,157.49,7519699987.0
2007-04-02 17:45:00,157.49,157.5,157.33,157.4,6597999976.0
2007-04-02 18:00:00,157.4,157.47,157.4,157.43,5808100004.0
2007-04-02 18:15:00,157.43,157.47,157.395,157.41,4660999994.0
2007-04-02 18:30:00,157.4,157.49,157.4,157.49,4854199988.0
2007-04-02 18:45:00,157.49,157.51,157.45,157.5,7014700006.0
2007-04-02 19:00:00,157.5,157.58,157.47,157.51,5068900008.0
2007-04-02 19:15:00,157.51,157.51,157.435,157.45,4050900010.0
2007-04-02 19:30:00,157.45,157.45,157.405,157.41,3457335095.0
2007-04-02 19:45:00,157.41,157.44,157.4,157.405,3975400017.0
2007-04-02 20:00:00,157.41,157.41,157.325,157.35,5827800012.0
2007-04-02 20:15:00,157.36,157.48,157.35,157.45,4610899998.0
2007-04-02 20:30:00,157.45,157.48,157.43,157.48,4496900015.0
2007-04-02 20:45:00,157.48,157.49,157.42,157.43,1703100003.0
2007-04-02 21:00:00,157.43,157.5,157.42,157.48,6262599965.0
2007-04-02 21:15:00,157.48,157.51,157.45,157.49,2098500000.0
2007-04-02 21:30:00,157.49,157.53,157.44,157.53,1336700001.0
2007-04-02 21:45:00,157.53,157.54,157.465,157.53,1682599999.0
2007-04-02 22:00:00,157.53,157.53,157.46,157.49,3827800002.0
2007-04-02 22:15:00,157.49,157.51,157.475,157.49,2355299996.0
2007-04-02 22:30:00,157.49,157.51,157.475,157.48,2007200003.0
2007-04-02 22:45:00,157.48,157.52,157.46,157.51,1970499996.0
2007-04-02 23:00:00,157.51,157.57,157.5,157.51,910700002.0
2007-04-02 23:15:00,157.5,157.52,157.41,157.48,1901299997.0
2007-04-02 23:30:00,157.48,157.49,157.44,157.47,1870699996.0
2007-04-02 23:45:00,157.5,157.54,157.485,157.54,1433099986.0
2007-04-03 00:00:00,157.54,157.58,157.4,157.4,2426000004.0
2007-04-03 00:15:00,157.4,157.44,157.4,157.43,1109199997.0
2007-04-03 00:30:00,157.43,157.46,157.4,157.42,2282000003.0
2007-04-03 00:45:00,157.42,157.47,157.42,157.46,1117899997.0
2007-04-03 01:00:00,157.46,157.46,157.41,157.42,2584200001.0
2007-04-03 01:15:00,157.44,157.51,157.425,157.485,3125500012.0
2007-04-03 01:30:00,157.5,157.67,157.49,157.59,6350900020.0
2007-04-03 01:45:00,157.59,157.6,157.56,157.59,1639800005.0
2007-04-03 02:00:00,157.59,157.63,157.57,157.6,4691800007.0
2007-04-03 02:15:00,157.6,157.67,157.44,157.505,11134899973.0
2007-04-03 02:30:00,157.51,157.55,157.45,157.5,9384499988.0
2007-04-03 02:45:00,157.51,157.51,157.39,157.41,11128600005.0
2007-04-03 03:00:00,157.41,157.44,157.34,157.43,9720900032.0
2007-04-03 03:15:00,157.44,157.44,157.39,157.42,4565900024.0
2007-04-03 03:30:00,157.43,157.48,157.41,157.41,8329999999.0
2007-04-03 03:45:00,157.41,157.51,157.4,157.48,5569500016.0
2007-04-03 04:00:00,157.48,157.53,157.45,157.52,4817399985.0
2007-04-03 04:15:00,157.52,157.53,157.47,157.48,2972399997.0
2007-04-03 04:30:00,157.48,157.49,157.44,157.45,2285700011.0
2007-04-03 04:45:00,157.44,157.49,157.44,157.48,1995500002.0
2007-04-03 05:00:00,157.48,157.5,157.47,157.49,3507200013.0
2007-04-03 05:15:00,157.49,157.6,157.49,157.57,6371200007.0
2007-04-03 05:30:00,157.57,157.74,157.57,157.72,6723100027.0
2007-04-03 05:45:00,157.71,157.75,157.61,157.66,7262200002.0
2007-04-03 06:00:00,157.67,157.68,157.56,157.57,3947999987.0
2007-04-03 06:15:00,157.57,157.66,157.54,157.64,3885499980.0
2007-04-03 06:30:00,157.64,157.73,157.63,157.71,9244599983.0
2007-04-03 06:45:00,157.71,157.82,157.685,157.77,9752899970.0
2007-04-03 07:00:00,157.76,157.84,157.7,157.75,14807200003.0
2007-04-03 07:15:00,157.75,157.89,157.75,157.85,7509800007.0
2007-04-03 07:30:00,157.84,157.93,157.78,157.82,12435400009.0
2007-04-03 07:45:00,157.83,157.88,157.8,157.82,10859300010.0
2007-04-03 08:00:00,157.82,157.94,157.82,157.86,11970800006.0
2007-04-03 08:15:00,157.85,158.07,157.83,158.0,16750799978.0
2007-04-03 08:30:00,158.0,158.05,157.94,157.97,18039499941.0
2007-04-03 08:45:00,157.97,158.13,157.96,158.13,14264299956.0
2007-04-03 09:00:00,158.13,158.22,158.07,158.2,18466400024.0
2007-04-03 09:15:00,158.2,158.22,158.11,158.22,19585099990.0
2007-04-03 09:30:00,158.21,158.53,158.18,158.5,18711924440.0
2007-04-03 09:45:00,158.5,158.5,158.29,158.38,20966099192.0
2007-04-03 10:00:00,158.36,158.41,158.31,158.34,16041799981.0
2007-04-03 10:15:00,158.34,158.38,158.29,158.37,11780000014.0
2007-04-03 10:30:00,158.38,158.4,158.28,158.29,12559800044.0
2007-04-03 10:45:00,158.285,158.36,158.28,158.35,9338199928.0
2007-04-03 11:00:00,158.35,158.48,158.32,158.435,14692100017.0
2007-04-03 11:15:00,158.44,158.5,158.42,158.425,15404899991.0
2007-04-03 11:30:00,158.425,158.44,158.32,158.34,7138100009.0
2007-04-03 11:45:00,158.34,158.38,158.295,158.335,4481200001.0
2007-04-03 12:00:00,158.34,158.44,158.34,158.42,4881199995.0
2007-04-03 12:15:00,158.42,158.43,158.39,158.42,4529899994.0
2007-04-03 12:30:00,158.42,158.5,158.405,158.48,9419700013.0
2007-04-03 12:45:00,158.48,158.51,158.46,158.5,9113099977.0
2007-04-03 13:00:00,158.495,158.51,158.45,158.5,8295400010.0
2007-04-03 13:15:00,158.5,158.5,158.45,158.46,8472700003.0
2007-04-03 13:30:00,158.45,158.5,158.43,158.46,8516599984.0
2007-04-03 13:45:00,158.46,158.5,158.435,158.45,9437400034.0
2007-04-03 14:00:00,158.45,158.57,158.445,158.52,7305699996.0
2007-04-03 14:15:00,158.52,158.68,158.5,158.65,18917600012.0
2007-04-03 14:30:00,158.65,158.67,158.605,158.67,10815100014.0
2007-04-03 14:45:00,158.67,158.67,158.61,158.62,10302699996.0
2007-04-03 15:00:00,158.62,158.68,158.59,158.665,3911325000.0
2007-04-03 15:15:00,158.665,158.68,158.635,158.67,4242474994.0
2007-04-03 15:30:00,158.67,158.74,158.66,158.705,7064275017.0
2007-04-03 15:45:00,158.705,158.74,158.63,158.66,9297999988.0
2007-04-03 16:00:00,158.66,158.805,158.645,158.78,13219524997.0
2007-04-03 16:15:00,158.78,158.805,158.68,158.71,8731400007.0
2007-04-03 16:30:00,158.71,158.75,158.67,158.74,8062199988.0
2007-04-03 16:45:00,158.74,158.84,158.73,158.84,11856849995.0
2007-04-03 17:00:00,158.84,158.84,158.72,158.76,18107000003.0
2007-04-03 17:15:00,158.76,158.82,158.71,158.765,11376400015.0
2007-04-03 17:30:00,158.765,158.8,158.75,158.76,7210400006.0
2007-04-03 17:45:00,158.77,158.84,158.765,158.775,5915699992.0
2007-04-03 18:00:00,158.775,158.82,158.735,158.785,6986299987.0
2007-04-03 18:15:00,158.785,158.79,158.7,158.7,3170100001.0
2007-04-03 18:30:00,158.7,158.74,158.655,158.725,4700799998.0
2007-04-03 18:45:00,158.73,158.8,158.72,158.76,2326800005.0
2007-04-03 19:00:00,158.76,158.79,158.71,158.78,2101599996.0
2007-04-03 19:15:00,158.78,158.78,158.735,158.75,4166400014.0
2007-04-03 19:30:00,158.75,158.76,158.64,158.64,4079999995.0
2007-04-03 19:45:00,158.645,158.67,158.46,158.5,5584599996.0
2007-04-03 20:00:00,158.5,158.5,158.375,158.42,5589311575.0
2007-04-03 20:15:00,158.42,158.46,158.36,158.44,5513681567.0
2007-04-03 20:30:00,158.43,158.47,158.41,158.45,3312699998.0
2007-04-03 20:45:00,158.45,158.53,158.45,158.485,2398899992.0
2007-04-03 21:00:00,158.485,158.56,158.48,158.505,2590800015.0
2007-04-03 21:15:00,158.5,158.525,158.485,158.5,2549900001.0
2007-04-03 21:30:00,158.51,158.54,158.485,158.525,4090099988.0
2007-04-03 21:45:00,158.52,158.58,158.495,158.565,4772199996.0
2007-04-03 22:00:00,158.57,158.58,158.535,158.54,2873799991.0
2007-04-03 22:15:00,158.54,158.575,158.53,158.55,2493699978.0
2007-04-03 22:30:00,158.55,158.58,158.525,158.55,1394299998.0
2007-04-03 22:45:00,158.545,158.58,158.52,158.535,2151199990.0
2007-04-03 23:00:00,158.545,158.58,158.485,158.54,1079299998.0
2007-04-03 23:15:00,158.54,158.575,158.505,158.52,1902399992.0
2007-04-03 23:30:00,158.52,158.52,158.46,158.465,1252099994.0
2007-04-03 23:45:00,158.465,158.49,158.41,158.42,1076599996.0
2007-04-04 00:00:00,158.42,158.42,158.355,158.36,2258099974.0
2007-04-04 00:15:00,158.355,158.38,158.35,158.36,965799984.0
2007-04-04 00:30:00,158.355,158.37,158.305,158.32,2548899969.0
2007-04-04 00:45:00,158.31,158.315,158.265,158.27,1739199987.0
2007-04-04 01:00:00,158.265,158.31,158.265,158.28,1548300004.0
2007-04-04 01:15:00,158.28,158.28,158.225,158.25,2226600005.0
2007-04-04 01:30:00,158.25,158.35,158.12,158.3,6393699984.0
2007-04-04 01:45:00,158.295,158.355,158.265,158.305,3765099972.0
2007-04-04 02:00:00,158.305,158.33,158.245,158.26,4588799990.0
2007-04-04 02:15:00,158.26,158.28,158.08,158.13,6704699980.0
2007-04-04 02:30:00,158.13,158.33,158.13,158.3,2737499994.0
2007-04-04 02:45:00,158.3,158.44,158.29,158.415,4050599992.0
2007-04-04 03:00:00,158.415,158.44,158.29,158.3,2191699986.0
2007-04-04 03:15:00,158.3,158.33,158.25,158.27,2553900003.0
2007-04-04 03:30:00,158.28,158.31,158.24,158.27,1569799993.0
2007-04-04 03:45:00,158.27,158.27,158.19,158.23,2291300004.0
2007-04-04 04:00:00,158.24,158.32,158.21,158.28,1155400000.0
2007-04-04 04:15:00,158.28,158.3,158.225,158.24,2733199984.0
2007-04-04 04:30:00,158.24,158.25,158.2,158.235,1567999990.0
2007-04-04 04:45:00,158.23,158.29,158.22,158.275,2628899999.0
2007-04-04 05:00:00,158.27,158.31,158.25,158.3,1716699996.0
2007-04-04 05:15:00,158.3,158.445,158.29,158.39,3115299999.0
2007-04-04 05:30:00,158.4,158.47,158.4,158.46,1641299986.0
2007-04-04 05:45:00,158.46,158.49,158.375,158.45,3360600015.0
2007-04-04 06:00:00,158.45,158.555,158.445,158.445,3252999996.0
2007-04-04 06:15:00,158.46,158.51,158.425,158.49,3261799984.0
2007-04-04 06:30:00,158.48,158.565,158.48,158.52,3099299992.0
2007-04-04 06:45:00,158.52,158.57,158.5,158.55,3278800006.0
2007-04-04 07:00:00,158.55,158.59,158.495,158.555,5959399997.0
2007-04-04 07:15:00,158.555,158.56,158.475,158.505,3850500001.0
2007-04-04 07:30:00,158.5,158.575,158.5,158.57,1830100000.0
2007-04-04 07:45:00,158.57,158.65,158.5,158.53,5275699985.0
2007-04-04 08:00:00,158.53,158.53,158.35,158.4,6348900012.0
2007-04-04 08:15:00,158.4,158.53,158.355,158.44,6360299953.0
2007-04-04 08:30:00,158.45,158.46,158.39,158.41,2244099993.0
2007-04-04 08:45:00,158.41,158.605,158.37,158.49,7074699984.0
2007-04-04 09:00:00,158.485,158.52,158.33,158.425,8340713736.0
2007-04-04 09:15:00,158.425,158.475,158.345,158.46,5871799983.0
2007-04-04 09:30:00,158.46,158.61,158.455,158.61,9513700003.0
2007-04-04 09:45:00,158.6,158.61,158.5,158.57,9106200022.0
2007-04-04 10:00:00,158.57,158.58,158.48,158.485,8027000003.0
2007-04-04 10:15:00,158.49,158.51,158.35,158.46,6722848459.0
2007-04-04 10:30:00,158.46,158.58,158.46,158.54,5095899984.0
2007-04-04 10:45:00,158.54,158.625,158.535,158.595,5900000020.0
2007-04-04 11:00:00,158.6,158.6,158.48,158.485,2771599987.0
2007-04-04 11:15:00,158.49,158.52,158.435,158.505,3222100000.0
2007-04-04 11:30:00,158.49,158.565,158.48,158.54,2556900006.0
2007-04-04 11:45:00,158.555,158.75,158.55,158.74,3268400012.0
2007-04-04 12:00:00,158.745,158.86,158.68,158.86,4144399999.0
2007-04-04 12:15:00,158.86,158.885,158.78,158.87,5403299993.0
2007-04-04 12:30:00,158.875,158.945,158.825,158.86,7829600021.0
2007-04-04 12:45:00,158.86,158.965,158.77,158.77,6247299977.0
2007-04-04 13:00:00,158.775,158.82,158.585,158.775,11701399983.0
2007-04-04 13:15:00,158.77,158.83,158.705,158.735,2890599998.0
2007-04-04 13:30:00,158.75,158.75,158.675,158.68,1915499999.0
2007-04-04 13:45:00,158.68,158.73,158.615,158.68,2190900006.0
2007-04-04 14:00:00,158.68,158.8,158.64,158.69,5691699994.0
2007-04-04 14:15:00,158.665,158.745,158.62,158.695,4555599988.0
2007-04-04 14:30:00,158.7,158.705,158.52,158.54,4995149196.0
2007-04-04 14:45:00,158.54,158.64,158.505,158.62,5639294123.0
2007-04-04 15:00:00,158.615,158.67,158.56,158.575,6214199989.0
2007-04-04 15:15:00,158.565,158.61,158.52,158.575,6629699997.0
2007-04-04 15:30:00,158.58,158.65,158.51,158.61,5005869957.0
2007-04-04 15:45:00,158.61,158.63,158.58,158.62,3399600003.0
2007-04-04 16:00:00,158.61,158.645,158.51,158.555,8086999978.0
2007-04-04 16:15:00,158.555,158.655,158.55,158.64,6498499987.0
2007-04-04 16:30:00,158.64,158.655,158.585,158.6,7798499968.0
2007-04-04 16:45:00,158.595,158.625,158.5,158.565,5587300009.0
2007-04-04 17:00:00,158.57,158.57,158.505,158.535,6236499988.0
2007-04-04 17:15:00,158.53,158.655,158.52,158.565,5771500028.0
2007-04-04 17:30:00,158.565,158.655,158.56,158.625,6219600009.0
2007-04-04 17:45:00,158.63,158.655,158.565,158.57,4458400010.0
2007-04-04 18:00:00,158.57,158.72,158.53,158.7,7625499989.0
2007-04-04 18:15:00,158.695,158.73,158.65,158.705,3678000015.0
2007-04-04 18:30:00,158.7,158.76,158.67,158.75,4774299984.0
2007-04-04 18:45:00,158.75,158.775,158.7,158.74,5057799998.0
2007-04-04 19:00:00,158.73,158.735,158.65,158.67,2863899989.0
2007-04-04 19:15:00,158.67,158.69,158.625,158.64,1707897075.0
2007-04-04 19:30:00,158.64,158.7,158.62,158.63,1454199998.0
2007-04-04 19:45:00,158.63,158.7,158.63,158.68,1502499998.0
2007-04-04 20:00:00,158.665,158.67,158.645,158.67,2032800003.0
2007-04-04 20:15:00,158.67,158.69,158.53,158.6,2078900001.0
2007-04-04 20:30:00,158.6,158.61,158.56,158.59,820600000.0
2007-04-04 20:45:00,158.59,158.63,158.54,158.54,1680399996.0
2007-04-04 21:00:00,158.55,158.56,158.49,158.53,1864499998.0
2007-04-04 21:15:00,158.53,158.57,158.505,158.51,1994200001.0
2007-04-04 21:30:00,158.51,158.59,158.51,158.585,1033600001.0
2007-04-04 21:45:00,158.58,158.62,158.54,158.62,1042299996.0
2007-04-04 22:00:00,158.62,158.63,158.58,158.59,1127299997.0
2007-04-04 22:15:00,158.59,158.63,158.58,158.62,947700001.0
2007-04-04 22:30:00,158.62,158.65,158.595,158.6,1416799995.0
2007-04-04 22:45:00,158.61,158.65,158.6,158.62,1152200003.0
2007-04-04 23:00:00,158.59,158.66,158.56,158.655,477800002.0
2007-04-04 23:15:00,158.67,158.67,158.6,158.605,731200002.0
2007-04-04 23:30:00,158.61,158.62,158.555,158.62,573800000.0
2007-04-04 23:45:00,158.62,158.675,158.54,158.57,1432600000.0
2007-04-05 00:00:00,158.58,158.675,158.57,158.645,1429499999.0
2007-04-05 00:15:00,158.64,158.67,158.635,158.66,548400000.0
2007-04-05 00:30:00,158.66,158.745,158.66,158.73,1445799998.0
2007-04-05 00:45:00,158.72,158.785,158.685,158.76,1473900006.0
2007-04-05 01:00:00,158.75,158.785,158.68,158.68,1777100001.0
2007-04-05 01:15:00,158.68,158.74,158.65,158.705,2235800007.0
2007-04-05 01:30:00,158.705,158.76,158.68,158.75,1261899999.0
2007-04-05 01:45:00,158.74,158.76,158.665,158.68,3428500008.0
2007-04-05 02:00:00,158.685,158.725,158.61,158.665,3731499998.0
2007-04-05 02:15:00,158.66,158.7,158.52,158.525,4046200000.0
2007-04-05 02:30:00,158.53,158.62,158.53,158.605,2634099997.0
2007-04-05 02:45:00,158.61,158.66,158.52,158.65,4626799990.0
2007-04-05 03:00:00,158.65,158.7,158.625,158.685,3059700004.0
2007-04-05 03:15:00,158.69,158.7,158.63,158.65,1536400003.0
2007-04-05 03:30:00,158.65,158.65,158.595,158.6,896399998.0
2007-04-05 03:45:00,158.6,158.64,158.575,158.61,2176900001.0
2007-04-05 04:00:00,158.605,158.625,158.47,158.47,3068100001.0
2007-04-05 04:15:00,158.475,158.51,158.42,158.45,3282399991.0
2007-04-05 04:30:00,158.46,158.51,158.38,158.415,3686799988.0
2007-04-05 04:45:00,158.415,158.5,158.405,158.47,2270599987.0
2007-04-05 05:00:00,158.47,158.5,158.43,158.435,2636699994.0
2007-04-05 05:15:00,158.445,158.51,158.44,158.45,3273899999.0
2007-04-05 05:30:00,158.445,158.54,158.445,158.5,984400000.0
2007-04-05 05:45:00,158.5,158.545,158.5,158.51,2535499994.0
2007-04-05 06:00:00,158.51,158.545,158.495,158.495,2787899992.0
2007-04-05 06:15:00,158.5,158.6,158.495,158.59,2738299995.0
2007-04-05 06:30:00,158.58,158.66,158.525,158.55,2735099989.0
2007-04-05 06:45:00,158.55,158.58,158.5,158.545,1394399992.0
2007-04-05 07:00:00,158.545,158.585,158.52,158.575,1646799998.0
2007-04-05 07:15:00,158.58,158.59,158.41,158.45,4107099973.0
2007-04-05 07:30:00,158.45,158.56,158.42,158.5,4819699985.0
2007-04-05 07:45:00,158.5,158.605,158.5,158.525,4614699980.0
2007-04-05 08:00:00,158.53,158.57,158.47,158.505,3991699992.0
2007-04-05 08:15:00,158.51,158.53,158.485,158.505,3933299995.0
2007-04-05 08:30:00,158.505,158.535,158.475,158.51,5479099989.0
2007-04-05 08:45:00,158.515,158.705,158.495,158.64,3981799992.0
2007-04-05 09:00:00,158.635,158.67,158.53,158.55,4053800005.0
2007-04-05 09:15:00,158.55,158.71,158.53,158.71,3357097269.0
2007-04-05 09:30:00,158.71,158.71,158.635,158.68,3807100000.0
2007-04-05 09:45:00,158.68,158.695,158.64,158.695,2200499994.0
2007-04-05 10:00:00,158.69,158.805,158.665,158.75,4106200005.0
2007-04-05 10:15:00,158.745,158.805,158.73,158.785,3978599994.0
2007-04-05 10:30:00,158.785,158.785,158.715,158.745,4476099986.0
2007-04-05 10:45:00,158.745,158.76,158.675,158.7,5367299965.0
2007-04-05 11:00:00,158.695,158.77,158.68,158.71,3757799975.0
2007-04-05 11:15:00,158.71,158.77,158.575,158.68,4946999979.0
2007-04-05 11:30:00,158.68,158.71,158.605,158.65,2947099996.0
2007-04-05 11:45:00,158.65,158.66,158.53,158.57,5041700000.0
2007-04-05 12:00:00,158.57,158.73,158.56,158.705,7309199995.0
2007-04-05 12:15:00,158.7,158.77,158.655,158.75,2996199998.0
2007-04-05 12:30:00,158.74,158.83,158.735,158.81,4258900001.0
2007-04-05 12:45:00,158.82,158.855,158.775,158.795,2763000002.0
2007-04-05 13:00:00,158.79,158.89,158.73,158.85,4145099984.0
2007-04-05 13:15:00,158.85,158.94,158.835,158.88,3066225005.0
2007-04-05 13:30:00,158.88,158.88,158.8,158.82,1741100001.0
2007-04-05 13:45:00,158.82,158.98,158.795,158.95,6648500005.0
2007-04-05 14:00:00,158.95,159.02,158.91,158.99,4480025003.0
2007-04-05 14:15:00,158.99,159.155,158.98,159.11,4853188393.0
2007-04-05 14:30:00,159.11,159.16,159.015,159.025,7248574947.0
2007-04-05 14:45:00,159.025,159.07,158.97,159.015,2774599999.0
2007-04-05 15:00:00,159.025,159.24,158.985,159.2,6982000015.0
2007-04-05 15:15:00,159.205,159.345,159.175,159.215,11697246316.0
2007-04-05 15:30:00,159.215,159.325,159.215,159.31,10522974983.0
2007-04-05 15:45:00,159.31,159.36,159.12,159.19,9757514686.0
2007-04-05 16:00:00,159.19,159.24,159.15,159.18,6856349993.0
2007-04-05 16:15:00,159.185,159.2,159.145,159.19,7964500008.0
2007-04-05 16:30:00,159.19,159.28,159.165,159.27,3639877150.0
2007-04-05 16:45:00,159.265,159.33,159.22,159.25,4356000009.0
2007-04-05 17:00:00,159.24,159.3,159.215,159.22,7705700009.0
2007-04-05 17:15:00,159.215,159.245,159.2,159.245,4214199981.0
2007-04-05 17:30:00,159.24,159.285,159.235,159.24,5541400007.0
2007-04-05 17:45:00,159.25,159.27,159.21,159.26,3089100005.0
2007-04-05 18:00:00,159.26,159.315,159.25,159.29,4255600006.0
2007-04-05 18:15:00,159.285,159.33,159.26,159.32,2769500012.0
2007-04-05 18:30:00,159.32,159.35,159.305,159.315,2976999996.0
2007-04-05 18:45:00,159.32,159.33,159.3,159.32,1942399999.0
2007-04-05 19:00:00,159.33,159.39,159.305,159.32,1722900004.0
2007-04-05 19:15:00,159.32,159.32,159.275,159.295,932000002.0
2007-04-05 19:30:00,159.29,159.36,159.275,159.3,3006800014.0
2007-04-05 19:45:00,159.31,159.32,159.29,159.31,1133799992.0
2007-04-05 20:00:00,159.305,159.31,159.255,159.285,2282699997.0
2007-04-05 20:15:00,159.28,159.3,159.27,159.3,1284099994.0
2007-04-05 20:30:00,159.3,159.31,159.255,159.26,1053999999.0
2007-04-05 20:45:00,159.26,159.31,159.255,159.265,2640599989.0
2007-04-05 21:00:00,159.275,159.305,159.26,159.275,1649100005.0
2007-04-05 21:15:00,159.275,159.32,159.265,159.31,2047599998.0
2007-04-05 21:30:00,159.31,159.34,159.3,159.34,1361799996.0
2007-04-05 21:45:00,159.335,159.345,159.29,159.33,2767500012.0
2007-04-05 22:00:00,159.33,159.4,159.32,159.37,1481799993.0
2007-04-05 22:15:00,159.37,159.37,159.315,159.345,1153599999.0
2007-04-05 22:30:00,159.34,159.36,159.33,159.345,615600006.0
2007-04-05 22:45:00,159.35,159.44,159.33,159.41,1492900003.0
2007-04-05 23:00:00,159.445,159.445,159.39,159.41,389500002.0
2007-04-05 23:15:00,159.41,159.41,159.3,159.335,760300000.0
2007-04-05 23:30:00,159.33,159.4,159.315,159.4,953499997.0
2007-04-05 23:45:00,159.405,159.42,159.355,159.4,1187600001.0
2007-04-06 00:00:00,159.4,159.47,159.395,159.42,1404000005.0
2007-04-06 00:15:00,159.41,159.425,159.395,159.405,745600003.0
2007-04-06 00:30:00,159.4,159.45,159.39,159.425,619600001.0
2007-04-06 00:45:00,159.435,159.44,159.38,159.38,904300000.0
2007-04-06 01:00:00,159.38,159.385,159.355,159.365,636099999.0
2007-04-06 01:15:00,159.365,159.41,159.355,159.385,1181200000.0
2007-04-06 01:30:00,159.385,159.39,159.345,159.38,1357700000.0
2007-04-06 01:45:00,159.375,159.4,159.355,159.36,1825299998.0
2007-04-06 02:00:00,159.36,159.36,159.32,159.32,1325599999.0
2007-04-06 02:15:00,159.32,159.37,159.305,159.355,1502199998.0
2007-04-06 02:30:00,159.36,159.385,159.295,159.3,1196200002.0
2007-04-06 02:45:00,159.295,159.43,159.275,159.42,2543800002.0
2007-04-06 03:00:00,159.41,159.45,159.36,159.37,2294400002.0
2007-04-06 03:15:00,159.37,159.415,159.36,159.38,1101799999.0
2007-04-06 03:30:00,159.4,159.4,159.365,159.38,630299996.0
2007-04-06 03:45:00,159.38,159.395,159.37,159.38,410999998.0
2007-04-06 04:00:00,159.385,159.415,159.385,159.395,475000000.0
2007-04-06 04:15:00,159.39,159.42,159.385,159.405,442399999.0
2007-04-06 04:30:00,159.405,159.45,159.405,159.44,525700001.0
2007-04-06 04:45:00,159.44,159.44,159.405,159.43,1181300000.0
2007-04-06 05:00:00,159.425,159.46,159.42,159.44,378800003.0
2007-04-06 05:15:00,159.45,159.46,159.43,159.45,554799999.0
2007-04-06 05:30:00,159.45,159.49,159.445,159.465,548100001.0
2007-04-06 05:45:00,159.46,159.485,159.44,159.46,1225000002.0
2007-04-06 06:00:00,159.455,159.51,159.395,159.5,2386500008.0
2007-04-06 06:15:00,159.51,159.515,159.44,159.47,2481499990.0
2007-04-06 06:30:00,159.48,159.48,159.42,159.43,907499998.0
2007-04-06 06:45:00,159.43,159.46,159.405,159.445,1932299997.0
2007-04-06 07:00:00,159.445,159.47,159.405,159.405,2348399994.0
2007-04-06 07:15:00,159.42,159.44,159.395,159.43,973899994.0
2007-04-06 07:30:00,159.43,159.44,159.385,159.43,911299998.0
2007-04-06 07:45:00,159.425,159.425,159.36,159.42,2081499995.0
2007-04-06 08:00:00,159.42,159.42,159.315,159.355,1747699998.0
2007-04-06 08:15:00,159.355,159.355,159.275,159.34,2350199997.0
2007-04-06 08:30:00,159.34,159.34,159.235,159.27,1845500000.0
2007-04-06 08:45:00,159.275,159.38,159.265,159.33,2114699993.0
2007-04-06 09:00:00,159.33,159.35,159.29,159.29,1001700002.0
2007-04-06 09:15:00,159.295,159.295,159.26,159.28,1313299996.0
2007-04-06 09:30:00,159.28,159.32,159.275,159.28,1755000002.0
2007-04-06 09:45:00,159.29,159.365,159.27,159.355,1592700000.0
2007-04-06 10:00:00,159.35,159.365,159.325,159.35,1254100000.0
2007-04-06 10:15:00,159.355,159.37,159.33,159.345,876700000.0
2007-04-06 10:30:00,159.35,159.385,159.35,159.38,429200000.0
2007-04-06 10:45:00,159.38,159.39,159.325,159.38,1012200003.0
2007-04-06 11:00:00,159.38,159.4,159.365,159.39,996899998.0
2007-04-06 11:15:00,159.395,159.42,159.38,159.395,1090499999.0
2007-04-06 11:30:00,159.4,159.415,159.345,159.38,1294899999.0
2007-04-06 11:45:00,159.38,159.38,159.34,159.36,573199999.0
2007-04-06 12:00:00,159.355,159.38,159.335,159.35,925300002.0
2007-04-06 12:15:00,159.35,159.36,159.335,159.34,355200001.0
2007-04-06 12:30:00,159.34,159.37,159.335,159.36,1862200010.0
2007-04-06 12:45:00,159.36,159.38,159.355,159.37,1104500005.0
2007-04-06 13:00:00,159.37,159.38,159.34,159.37,1322899995.0
2007-04-06 13:15:00,159.37,159.39,159.365,159.38,1073900000.0
2007-04-06 13:30:00,159.38,159.395,159.365,159.38,2108600006.0
2007-04-06 13:45:00,159.38,159.43,159.375,159.415,1863599998.0
2007-04-06 14:00:00,159.415,159.495,159.395,159.49,2599100002.0
2007-04-06 14:15:00,159.49,159.54,159.415,159.46,4944100006.0
2007-04-06 14:30:00,159.29,159.67,159.29,159.5,12005500003.0
2007-04-06 14:45:00,159.5,159.6,159.45,159.545,9404300000.0
2007-04-06 15:00:00,159.545,159.56,159.49,159.51,5451200002.0
2007-04-06 15:15:00,159.51,159.65,159.5,159.64,5182200001.0
2007-04-06 15:30:00,159.64,159.645,159.535,159.56,6276199993.0
2007-04-06 15:45:00,159.56,159.63,159.56,159.61,4293900001.0
2007-04-06 16:00:00,159.615,159.62,159.515,159.53,4548900007.0
2007-04-06 16:15:00,159.53,159.55,159.51,159.525,4338199983.0
2007-04-06 16:30:00,159.525,159.595,159.505,159.59,2068100001.0
2007-04-06 16:45:00,159.585,159.595,159.55,159.565,1255999999.0
2007-04-06 17:00:00,159.56,159.58,159.5,159.525,939500000.0
2007-04-06 17:15:00,159.51,159.52,159.5,159.5,434600000.0
2007-04-06 17:30:00,159.51,159.51,159.48,159.51,425399999.0
2007-04-06 17:45:00,159.52,159.575,159.51,159.56,877999998.0
2007-04-06 18:00:00,159.555,159.56,159.525,159.53,725999996.0
2007-04-06 18:15:00,159.525,159.545,159.515,159.54,566799997.0
2007-04-06 18:30:00,159.545,159.56,159.515,159.545,1065399999.0
2007-04-06 18:45:00,159.545,159.555,159.51,159.525,725300001.0
2007-04-06 19:00:00,159.53,159.555,159.515,159.54,543499999.0
2007-04-06 19:15:00,159.535,159.57,159.535,159.57,278000000.0
2007-04-06 19:30:00,159.57,159.57,159.545,159.555,339100000.0
2007-04-06 19:45:00,159.555,159.605,159.55,159.6,620900001.0
2007-04-06 20:00:00,159.605,159.605,159.565,159.575,722100000.0
2007-04-06 20:15:00,159.575,159.615,159.575,159.59,380199998.0
2007-04-06 20:30:00,159.59,159.63,159.56,159.61,603700000.0
2007-04-06 20:45:00,159.61,159.65,159.6,159.625,645300002.0
2007-04-06 21:00:00,159.625,159.635,159.6,159.615,566000008.0
2007-04-06 21:15:00,159.615,159.625,159.59,159.6,272800000.0
2007-04-06 21:30:00,159.585,159.59,159.49,159.5,916699999.0
2007-04-06 21:45:00,159.5,159.54,159.5,159.52,184500001.0
2007-04-06 22:00:00,159.52,159.545,159.5,159.51,231000000.0
2007-04-06 22:15:00,159.52,159.535,159.49,159.5,432500000.0
2007-04-06 22:30:00,159.5,159.55,159.5,159.535,150400000.0
2007-04-06 22:45:00,159.55,159.56,159.47,159.525,900899999.0
2007-04-08 23:00:00,159.515,159.515,159.515,159.515,47600000.0
2007-04-08 23:15:00,159.515,159.525,159.505,159.51,414600000.0
2007-04-08 23:30:00,159.515,159.515,159.45,159.465,402300000.0
2007-04-08 23:45:00,159.45,159.48,159.45,159.465,145500000.0
2007-04-09 00:00:00,159.465,159.515,159.465,159.495,775900002.0
2007-04-09 00:15:00,159.49,159.58,159.49,159.55,1471500004.0
2007-04-09 00:30:00,159.56,159.565,159.525,159.56,1519399996.0
2007-04-09 00:45:00,159.55,159.59,159.525,159.57,653999999.0
2007-04-09 01:00:00,159.56,159.58,159.53,159.57,1333300000.0
2007-04-09 01:15:00,159.56,159.6,159.56,159.58,690200000.0
2007-04-09 01:30:00,159.59,159.59,159.51,159.53,1307499997.0
2007-04-09 01:45:00,159.52,159.59,159.5,159.575,1629200000.0
2007-04-09 02:00:00,159.575,159.575,159.48,159.49,1935699998.0
2007-04-09 02:15:00,159.5,159.53,159.465,159.52,1296000001.0
2007-04-09 02:30:00,159.51,159.56,159.51,159.52,694100002.0
2007-04-09 02:45:00,159.515,159.52,159.465,159.485,1556199999.0
2007-04-09 03:00:00,159.485,159.56,159.45,159.515,1665399999.0
2007-04-09 03:15:00,159.51,159.515,159.46,159.49,1539399998.0
2007-04-09 03:30:00,159.51,159.54,159.49,159.51,1220599994.0
2007-04-09 03:45:00,159.51,159.52,159.46,159.48,741599997.0
2007-04-09 04:00:00,159.48,159.495,159.465,159.49,498599999.0
2007-04-09 04:15:00,159.48,159.51,159.465,159.5,478500001.0
2007-04-09 04:30:00,159.5,159.51,159.46,159.49,658699999.0
2007-04-09 04:45:00,159.49,159.5,159.485,159.49,272700000.0
2007-04-09 05:00:00,159.49,159.49,159.455,159.46,732200000.0
2007-04-09 05:15:00,159.46,159.48,159.405,159.435,1764299986.0
2007-04-09 05:30:00,159.445,159.45,159.435,159.45,980099995.0
2007-04-09 05:45:00,159.45,159.47,159.44,159.45,857599999.0
2007-04-09 06:00:00,159.45,159.45,159.42,159.43,865500000.0
2007-04-09 06:15:00,159.43,159.43,159.395,159.41,1332099994.0
2007-04-09 06:30:00,159.41,159.415,159.395,159.41,401099999.0
2007-04-09 06:45:00,159.41,159.43,159.38,159.4,1026799995.0
2007-04-09 07:00:00,159.4,159.42,159.385,159.41,1934399970.0
2007-04-09 07:15:00,159.41,159.435,159.4,159.41,1953899991.0
2007-04-09 07:30:00,159.41,159.44,159.38,159.38,1830799984.0
2007-04-09 07:45:00,159.375,159.4,159.29,159.33,3465999989.0
2007-04-09 08:00:00,159.34,159.4,159.315,159.38,2118199995.0
2007-04-09 08:15:00,159.39,159.43,159.37,159.37,2156500004.0
2007-04-09 08:30:00,159.37,159.37,159.29,159.32,3027899998.0
2007-04-09 08:45:00,159.32,159.39,159.3,159.38,1933199998.0
2007-04-09 09:00:00,159.38,159.39,159.325,159.35,2339199984.0
2007-04-09 09:15:00,159.34,159.38,159.325,159.325,1221100001.0
2007-04-09 09:30:00,159.33,159.375,159.31,159.36,1761499989.0
2007-04-09 09:45:00,159.36,159.42,159.36,159.4,2738500008.0
2007-04-09 10:00:00,159.41,159.47,159.4,159.47,1101900001.0
2007-04-09 10:15:00,159.47,159.545,159.46,159.5,2964799999.0
2007-04-09 10:30:00,159.5,159.57,159.48,159.55,2962599993.0
2007-04-09 10:45:00,159.56,159.59,159.495,159.52,3036000003.0
2007-04-09 11:00:00,159.525,159.55,159.475,159.49,2188299978.0
2007-04-09 11:15:00,159.5,159.51,159.445,159.46,1510799993.0
2007-04-09 11:30:00,159.46,159.51,159.455,159.5,1319399997.0
2007-04-09 11:45:00,159.51,159.54,159.49,159.52,2941399981.0
2007-04-09 12:00:00,159.52,159.53,159.485,159.49,1191999999.0
2007-04-09 12:15:00,159.49,159.555,159.46,159.47,4896699946.0
2007-04-09 12:30:00,159.47,159.54,159.455,159.525,1038699996.0
2007-04-09 12:45:00,159.525,159.535,159.49,159.5,1859899989.0
2007-04-09 13:00:00,159.505,159.53,159.47,159.49,2456499995.0
2007-04-09 13:15:00,159.49,159.53,159.46,159.51,1287699998.0
2007-04-09 13:30:00,159.505,159.535,159.44,159.5,2624799983.0
2007-04-09 13:45:00,159.5,159.59,159.49,159.58,1644399998.0
2007-04-09 14:00:00,159.575,159.58,159.47,159.51,4064099995.0
2007-04-09 14:15:00,159.51,159.55,159.46,159.54,1310500003.0
2007-04-09 14:30:00,159.54,159.55,159.48,159.48,771399998.0
2007-04-09 14:45:00,159.48,159.48,159.27,159.31,4748000026.0
2007-04-09 15:00:00,159.31,159.34,159.28,159.295,4338149996.0
2007-04-09 15:15:00,159.31,159.38,159.265,159.37,1757099998.0
2007-04-09 15:30:00,159.37,159.43,159.35,159.4,1569799996.0
2007-04-09 15:45:00,159.4,159.545,159.375,159.545,4800949620.0
2007-04-09 16:00:00,159.545,159.565,159.495,159.52,4784385375.0
2007-04-09 16:15:00,159.52,159.6,159.495,159.515,2569099992.0
2007-04-09 16:30:00,159.52,159.525,159.45,159.45,3496699999.0
2007-04-09 16:45:00,159.45,159.45,159.4,159.42,3212037496.0
2007-04-09 17:00:00,159.41,159.45,159.41,159.44,2240799994.0
2007-04-09 17:15:00,159.44,159.47,159.415,159.43,779800002.0
2007-04-09 17:30:00,159.43,159.46,159.415,159.43,1094200000.0
2007-04-09 17:45:00,159.43,159.43,159.4,159.43,1826399996.0
2007-04-09 18:00:00,159.43,159.47,159.415,159.42,1900399991.0
2007-04-09 18:15:00,159.42,159.43,159.37,159.38,987799996.0
2007-04-09 18:30:00,159.38,159.42,159.31,159.31,3831200003.0
2007-04-09 18:45:00,159.31,159.33,159.245,159.28,3182799995.0
2007-04-09 19:00:00,159.28,159.33,159.275,159.33,2030599998.0
2007-04-09 19:15:00,159.32,159.34,159.295,159.31,2493199996.0
2007-04-09 19:30:00,159.32,159.33,159.3,159.32,1259199989.0
2007-04-09 19:45:00,159.32,159.37,159.31,159.36,2138000001.0
2007-04-09 20:00:00,159.36,159.36,159.33,159.34,1417000000.0
2007-04-09 20:15:00,159.33,159.35,159.29,159.34,1262800001.0
2007-04-09 20:30:00,159.34,159.35,159.295,159.31,444299999.0
2007-04-09 20:45:00,159.31,159.36,159.305,159.36,889299998.0
2007-04-09 21:00:00,159.36,159.38,159.305,159.32,1840599999.0
2007-04-09 21:15:00,159.32,159.345,159.31,159.335,652700001.0
2007-04-09 21:30:00,159.335,159.36,159.31,159.35,778699998.0
2007-04-09 21:45:00,159.36,159.38,159.35,159.37,356700000.0
2007-04-09 22:00:00,159.36,159.38,159.335,159.36,556830065.0
2007-04-09 22:15:00,159.36,159.365,159.34,159.35,431299999.0
2007-04-09 22:30:00,159.35,159.355,159.325,159.34,998499989.0
2007-04-09 22:45:00,159.34,159.355,159.295,159.34,855099997.0
2007-04-09 23:00:00,159.32,159.44,159.32,159.41,632400000.0
2007-04-09 23:15:00,159.41,159.41,159.36,159.39,1010500000.0
2007-04-09 23:30:00,159.37,159.435,159.36,159.415,582100000.0
2007-04-09 23:45:00,159.4,159.405,159.3,159.33,890599996.0
2007-04-10 00:00:00,159.33,159.355,159.285,159.315,1607000004.0
2007-04-10 00:15:00,159.315,159.345,159.305,159.33,873200005.0
2007-04-10 00:30:00,159.325,159.325,159.3,159.305,498099995.0
2007-04-10 00:45:00,159.305,159.315,159.22,159.22,1174299993.0
2007-04-10 01:00:00,159.23,159.265,159.2,159.25,2348000000.0
2007-04-10 01:15:00,159.245,159.275,159.23,159.23,2133599994.0
2007-04-10 01:30:00,159.225,159.27,159.21,159.26,2127599994.0
2007-04-10 01:45:00,159.26,159.295,159.22,159.26,2152899991.0
2007-04-10 02:00:00,159.26,159.305,159.205,159.28,4174999996.0
2007-04-10 02:15:00,159.28,159.32,159.25,159.27,3714799988.0
2007-04-10 02:30:00,159.265,159.285,159.2,159.23,5220099993.0
2007-04-10 02:45:00,159.23,159.345,159.165,159.315,6574699978.0
2007-04-10 03:00:00,159.315,159.38,159.295,159.32,5493800013.0
2007-04-10 03:15:00,159.32,159.32,159.265,159.32,4082699979.0
2007-04-10 03:30:00,159.31,159.33,159.15,159.2,7574699990.0
2007-04-10 03:45:00,159.2,159.25,159.045,159.21,8960199996.0
2007-04-10 04:00:00,159.21,159.33,159.17,159.325,7367600010.0
2007-04-10 04:15:00,159.33,159.395,159.27,159.395,5527500003.0
2007-04-10 04:30:00,159.385,159.57,159.34,159.56,9265799997.0
2007-04-10 04:45:00,159.55,159.685,159.545,159.575,5466950003.0
2007-04-10 05:00:00,159.58,159.59,159.54,159.55,3482150000.0
2007-04-10 05:15:00,159.545,159.65,159.545,159.65,2475099995.0
2007-04-10 05:30:00,159.65,159.74,159.65,159.68,5152000005.0
2007-04-10 05:45:00,159.68,159.72,159.66,159.7,2815300004.0
2007-04-10 06:00:00,159.7,159.79,159.685,159.695,5227299987.0
2007-04-10 06:15:00,159.695,159.74,159.69,159.7,2596699991.0
2007-04-10 06:30:00,159.71,159.71,159.635,159.655,2465199995.0
2007-04-10 06:45:00,159.66,159.695,159.63,159.635,1353050003.0
2007-04-10 07:00:00,159.635,159.69,159.62,159.665,2706700003.0
2007-04-10 07:15:00,159.675,159.72,159.655,159.71,4337300000.0
2007-04-10 07:30:00,159.71,159.72,159.64,159.68,3249400006.0
2007-04-10 07:45:00,159.685,159.75,159.645,159.71,4371200003.0
2007-04-10 08:00:00,159.71,159.79,159.66,159.78,6061200006.0
2007-04-10 08:15:00,159.785,159.88,159.77,159.795,8008250011.0
2007-04-10 08:30:00,159.795,159.86,159.715,159.75,8501999960.0
2007-04-10 08:45:00,159.75,159.87,159.745,159.85,6780199951.0
2007-04-10 09:00:00,159.845,159.9,159.8,159.805,7914399990.0
2007-04-10 09:15:00,159.805,159.86,159.765,159.83,5284099994.0
2007-04-10 09:30:00,159.83,159.855,159.78,159.79,4034899986.0
2007-04-10 09:45:00,159.79,159.79,159.71,159.77,7589699994.0
2007-04-10 10:00:00,159.77,159.79,159.71,159.75,7894799983.0
2007-04-10 10:15:00,159.755,159.76,159.645,159.72,5297699989.0
2007-04-10 10:30:00,159.715,159.82,159.7,159.76,6664450009.0
2007-04-10 10:45:00,159.76,159.79,159.65,159.77,5287599985.0
2007-04-10 11:00:00,159.77,159.835,159.755,159.78,10752300013.0
2007-04-10 11:15:00,159.78,159.87,159.75,159.8,11526249968.0
2007-04-10 11:30:00,159.8,159.81,159.715,159.785,5039599992.0
2007-04-10 11:45:00,159.78,159.805,159.755,159.78,3898065007.0
2007-04-10 12:00:00,159.79,159.81,159.745,159.755,3481000001.0
2007-04-10 12:15:00,159.76,159.885,159.76,159.875,5173599974.0
2007-04-10 12:30:00,159.875,159.915,159.85,159.86,3830699994.0
2007-04-10 12:45:00,159.86,159.905,159.82,159.9,3704500001.0
2007-04-10 13:00:00,159.905,160.045,159.885,160.02,8972199984.0
2007-04-10 13:15:00,160.02,160.02,159.945,159.96,6522900002.0
2007-04-10 13:30:00,159.96,159.96,159.86,159.91,6010099988.0
2007-04-10 13:45:00,159.915,159.96,159.85,159.94,5593500002.0
2007-04-10 14:00:00,159.94,160.05,159.93,160.05,5595574989.0
2007-04-10 14:15:00,160.05,160.09,159.995,160.04,9954017353.0
2007-04-10 14:30:00,160.04,160.04,159.96,159.975,5804700004.0
2007-04-10 14:45:00,159.98,160.03,159.93,159.96,10772700024.0
2007-04-10 15:00:00,159.97,160.025,159.895,159.98,7840400016.0
2007-04-10 15:15:00,159.98,159.99,159.92,159.965,4248425001.0
2007-04-10 15:30:00,159.965,159.965,159.865,159.96,7288799988.0
2007-04-10 15:45:00,159.97,160.02,159.89,160.015,11352500010.0
2007-04-10 16:00:00,160.015,160.04,159.945,159.95,8367800015.0
2007-04-10 16:15:00,159.95,160.01,159.945,159.995,4874100003.0
2007-04-10 16:30:00,160.0,160.095,159.985,160.04,4475450001.0
2007-04-10 16:45:00,160.04,160.085,160.015,160.05,10970400025.0
2007-04-10 17:00:00,160.05,160.1,159.99,160.02,9412539989.0
2007-04-10 17:15:00,160.02,160.04,159.975,159.98,4310000007.0
2007-04-10 17:30:00,159.99,160.01,159.95,159.995,4794400017.0
2007-04-10 17:45:00,160.0,160.04,159.95,159.99,5577500005.0
2007-04-10 18:00:00,159.99,160.035,159.955,160.0,7965000015.0
2007-04-10 18:15:00,160.005,160.01,159.965,160.0,5043299977.0
2007-04-10 18:30:00,160.0,160.015,159.97,160.0,4445350010.0
2007-04-10 18:45:00,159.995,160.015,159.975,159.98,3736000005.0
2007-04-10 19:00:00,159.98,159.99,159.92,159.94,3361274443.0
2007-04-10 19:15:00,159.94,159.995,159.94,159.97,2681999996.0
2007-04-10 19:30:00,159.975,160.03,159.94,159.955,3847416666.0
2007-04-10 19:45:00,159.955,159.98,159.925,159.935,4538900001.0
2007-04-10 20:00:00,159.93,159.945,159.895,159.94,1897799999.0
2007-04-10 20:15:00,159.94,159.98,159.92,159.965,2653700006.0
2007-04-10 20:30:00,159.97,159.98,159.95,159.96,2883099995.0
2007-04-10 20:45:00,159.96,159.96,159.89,159.91,4126899989.0
2007-04-10 21:00:00,159.905,159.92,159.88,159.885,2013300013.0
2007-04-10 21:15:00,159.885,159.89,159.835,159.86,2490199994.0
2007-04-10 21:30:00,159.86,159.93,159.845,159.92,2245299990.0
2007-04-10 21:45:00,159.92,159.985,159.92,159.98,1963699992.0
2007-04-10 22:00:00,159.985,160.0,159.96,159.99,1447299999.0
2007-04-10 22:15:00,159.985,160.005,159.98,160.0,1076500001.0
2007-04-10 22:30:00,160.0,160.075,159.985,160.02,1724999997.0
2007-04-10 22:45:00,160.02,160.04,159.98,160.01,1367899996.0
2007-04-10 23:00:00,160.01,160.01,159.93,159.95,483800000.0
2007-04-10 23:15:00,159.93,159.98,159.905,159.905,1062799998.0
2007-04-10 23:30:00,159.91,159.915,159.89,159.9,585899999.0
2007-04-10 23:45:00,159.9,159.905,159.84,159.88,1050599997.0
2007-04-11 00:00:00,159.88,159.91,159.83,159.91,1622399993.0
2007-04-11 00:15:00,159.895,159.91,159.88,159.895,704500000.0
2007-04-11 00:30:00,159.915,159.95,159.91,159.92,1445500001.0
2007-04-11 00:45:00,159.92,160.01,159.905,159.99,1685200001.0
2007-04-11 01:00:00,159.99,160.015,159.92,159.92,2100500003.0
2007-04-11 01:15:00,159.92,159.955,159.87,159.91,2232299999.0
2007-04-11 01:30:00,159.91,159.97,159.9,159.91,1233099998.0
2007-04-11 01:45:00,159.91,160.13,159.91,160.05,4205599989.0
2007-04-11 02:00:00,160.05,160.075,160.02,160.04,3142300005.0
2007-04-11 02:15:00,160.04,160.14,160.02,160.05,4336399979.0
2007-04-11 02:30:00,160.05,160.1,159.95,159.98,5115099971.0
2007-04-11 02:45:00,159.98,160.035,159.93,159.93,5203299985.0
2007-04-11 03:00:00,159.93,159.955,159.875,159.88,4855099986.0
2007-04-11 03:15:00,159.88,159.9,159.7,159.73,4782700002.0
2007-04-11 03:30:00,159.73,159.785,159.64,159.66,4281899980.0
2007-04-11 03:45:00,159.665,159.69,159.58,159.61,5592699990.0
2007-04-11 04:00:00,159.615,159.73,159.59,159.68,4653499989.0
2007-04-11 04:15:00,159.675,159.68,159.63,159.65,3191399985.0
2007-04-11 04:30:00,159.65,159.75,159.65,159.73,2437100003.0
2007-04-11 04:45:00,159.73,159.76,159.705,159.745,1520299994.0
2007-04-11 05:00:00,159.75,159.875,159.73,159.84,3304899998.0
2007-04-11 05:15:00,159.83,159.87,159.815,159.845,1460200001.0
2007-04-11 05:30:00,159.85,159.865,159.795,159.83,1595299993.0
2007-04-11 05:45:00,159.84,159.86,159.815,159.845,1975299997.0
2007-04-11 06:00:00,159.845,159.88,159.795,159.815,2995700001.0
2007-04-11 06:15:00,159.815,159.845,159.785,159.83,2656999990.0
2007-04-11 06:30:00,159.835,159.995,159.835,159.965,3996199980.0
2007-04-11 06:45:00,159.965,160.07,159.96,160.03,2880299993.0
2007-04-11 07:00:00,160.015,160.03,159.92,159.95,3029599995.0
2007-04-11 07:15:00,159.95,159.97,159.92,159.93,2729600000.0
2007-04-11 07:30:00,159.93,160.12,159.885,160.065,4804199996.0
2007-04-11 07:45:00,160.065,160.11,160.03,160.1,4794299993.0
2007-04-11 08:00:00,160.1,160.1,159.99,160.005,6981299963.0
2007-04-11 08:15:00,160.0,160.03,159.95,159.98,5894200015.0
2007-04-11 08:30:00,159.98,160.14,159.955,160.13,7604299988.0
2007-04-11 08:45:00,160.125,160.155,159.935,159.965,15999599989.0
2007-04-11 09:00:00,159.965,160.025,159.945,160.01,12771800028.0
2007-04-11 09:15:00,160.02,160.06,159.945,159.96,5701199990.0
2007-04-11 09:30:00,159.96,160.01,159.92,159.95,5398909300.0
2007-04-11 09:45:00,159.95,160.04,159.925,160.03,4445900001.0
2007-04-11 10:00:00,160.03,160.03,159.955,159.99,6353299986.0
2007-04-11 10:15:00,159.99,160.04,159.99,160.015,3718299998.0
2007-04-11 10:30:00,160.02,160.025,159.945,159.98,2814999997.0
2007-04-11 10:45:00,159.98,160.05,159.975,160.045,2054400003.0
2007-04-11 11:00:00,160.045,160.165,160.045,160.13,7344399979.0
2007-04-11 11:15:00,160.13,160.17,160.125,160.145,2548000001.0
2007-04-11 11:30:00,160.145,160.16,160.105,160.11,3227399984.0
2007-04-11 11:45:00,160.11,160.13,160.04,160.07,3504100006.0
2007-04-11 12:00:00,160.065,160.15,160.02,160.145,4506699995.0
2007-04-11 12:15:00,160.145,160.175,160.015,160.04,3944399994.0
2007-04-11 12:30:00,160.04,160.05,159.97,159.98,3604399987.0
2007-04-11 12:45:00,159.98,160.02,159.93,159.97,3970399988.0
2007-04-11 13:00:00,159.97,160.05,159.945,160.03,1954000001.0
2007-04-11 13:15:00,160.03,160.07,159.95,160.03,5776699994.0
2007-04-11 13:30:00,160.03,160.04,159.95,160.01,4755130049.0
2007-04-11 13:45:00,160.0,160.015,159.96,159.985,5938625088.0
2007-04-11 14:00:00,159.99,160.045,159.97,159.98,4992848403.0
2007-04-11 14:15:00,159.98,160.09,159.98,160.065,6793065005.0
2007-04-11 14:30:00,160.06,160.115,160.045,160.095,8018225640.0
2007-04-11 14:45:00,160.095,160.14,160.065,160.14,10692681208.0
2007-04-11 15:00:00,160.14,160.18,160.12,160.135,5680199999.0
2007-04-11 15:15:00,160.14,160.385,160.115,160.35,8769146996.0
2007-04-11 15:30:00,160.35,160.42,160.27,160.415,6380199999.0
2007-04-11 15:45:00,160.415,160.415,160.31,160.35,4819324998.0
2007-04-11 16:00:00,160.34,160.435,160.31,160.37,7263247678.0
2007-04-11 16:15:00,160.38,160.4,160.32,160.32,6296222096.0
2007-04-11 16:30:00,160.32,160.41,160.32,160.33,6854399990.0
2007-04-11 16:45:00,160.325,160.365,160.28,160.36,11927171704.0
2007-04-11 17:00:00,160.36,160.37,160.31,160.33,6338799993.0
2007-04-11 17:15:00,160.33,160.385,160.315,160.38,7789638981.0
2007-04-11 17:30:00,160.38,160.395,160.325,160.35,3266299989.0
2007-04-11 17:45:00,160.35,160.39,160.34,160.365,2162000003.0
2007-04-11 18:00:00,160.365,160.415,160.355,160.375,2759810945.0
2007-04-11 18:15:00,160.375,160.39,160.36,160.375,3682900010.0
2007-04-11 18:30:00,160.39,160.395,160.345,160.37,2137400009.0
2007-04-11 18:45:00,160.37,160.38,160.325,160.34,1143399997.0
2007-04-11 19:00:00,160.34,160.39,160.305,160.36,3543799994.0
2007-04-11 19:15:00,160.355,160.375,160.335,160.37,2544499995.0
2007-04-11 19:30:00,160.37,160.41,160.33,160.34,2345299996.0
2007-04-11 19:45:00,160.335,160.38,160.295,160.31,1748550005.0
2007-04-11 20:00:00,160.32,160.345,160.22,160.23,11120843364.0
2007-04-11 20:15:00,160.23,160.32,160.22,160.31,6386500001.0
2007-04-11 20:30:00,160.31,160.35,160.11,160.15,5071999984.0
2007-04-11 20:45:00,160.15,160.19,160.11,160.165,2649599989.0
2007-04-11 21:00:00,160.17,160.25,160.17,160.21,3221899993.0
2007-04-11 21:15:00,160.21,160.245,160.185,160.21,1479400003.0
2007-04-11 21:30:00,160.21,160.23,160.17,160.22,783599999.0
2007-04-11 21:45:00,160.22,160.28,160.2,160.25,1403100002.0
2007-04-11 22:00:00,160.25,160.32,160.24,160.3,1552900002.0
2007-04-11 22:15:00,160.31,160.32,160.24,160.27,1611999997.0
2007-04-11 22:30:00,160.28,160.3,160.26,160.29,233500001.0
2007-04-11 22:45:00,160.29,160.365,160.28,160.35,1196299998.0
2007-04-11 23:00:00,160.31,160.365,160.295,160.35,918699999.0
2007-04-11 23:15:00,160.35,160.35,160.31,160.335,652800000.0
2007-04-11 23:30:00,160.33,160.365,160.33,160.345,881499999.0
2007-04-11 23:45:00,160.345,160.37,160.3,160.355,892100000.0
2007-04-12 00:00:00,160.36,160.36,160.31,160.35,670000000.0
2007-04-12 00:15:00,160.35,160.36,160.29,160.35,963100001.0
2007-04-12 00:30:00,160.34,160.34,160.29,160.33,703600001.0
2007-04-12 00:45:00,160.33,160.33,160.29,160.295,1391700002.0
2007-04-12 01:00:00,160.3,160.345,160.3,160.32,1130899998.0
2007-04-12 01:15:00,160.33,160.345,160.265,160.34,1901600003.0
2007-04-12 01:30:00,160.33,160.36,160.28,160.31,2127599994.0
2007-04-12 01:45:00,160.32,160.37,160.3,160.34,2916999993.0
2007-04-12 02:00:00,160.33,160.425,160.325,160.385,3265800006.0
2007-04-12 02:15:00,160.385,160.425,160.37,160.395,4235499984.0
2007-04-12 02:30:00,160.38,160.39,160.295,160.32,3358299986.0
2007-04-12 02:45:00,160.32,160.365,160.27,160.35,2925500021.0
2007-04-12 03:00:00,160.35,160.415,160.345,160.365,3637699995.0
2007-04-12 03:15:00,160.36,160.435,160.35,160.38,3196099987.0
2007-04-12 03:30:00,160.38,160.72,160.36,160.6,8277299972.0
2007-04-12 03:45:00,160.6,160.75,160.585,160.745,7173899998.0
2007-04-12 04:00:00,160.75,160.83,160.62,160.65,6061299986.0
2007-04-12 04:15:00,160.66,160.7,160.635,160.635,3086800000.0
2007-04-12 04:30:00,160.64,160.8,160.64,160.795,4653899994.0
2007-04-12 04:45:00,160.785,160.825,160.745,160.745,4061199974.0
2007-04-12 05:00:00,160.745,160.8,160.735,160.775,3233399970.0
2007-04-12 05:15:00,160.77,160.82,160.755,160.76,2598700009.0
2007-04-12 05:30:00,160.755,160.78,160.71,160.745,1861799991.0
2007-04-12 05:45:00,160.75,160.8,160.745,160.78,3160299995.0
2007-04-12 06:00:00,160.785,160.785,160.7,160.745,2359000009.0
2007-04-12 06:15:00,160.75,160.79,160.715,160.77,2904199989.0
2007-04-12 06:30:00,160.76,160.79,160.735,160.78,3032299992.0
2007-04-12 06:45:00,160.78,160.82,160.76,160.775,2917599988.0
2007-04-12 07:00:00,160.77,160.79,160.68,160.695,4953699976.0
2007-04-12 07:15:00,160.71,160.86,160.67,160.81,6155499965.0
2007-04-12 07:30:00,160.81,160.815,160.735,160.765,4231999986.0
2007-04-12 07:45:00,160.765,160.82,160.7,160.775,4929099984.0
2007-04-12 08:00:00,160.775,160.775,160.61,160.655,7187299988.0
2007-04-12 08:15:00,160.65,160.75,160.605,160.735,9006600012.0
2007-04-12 08:30:00,160.74,160.745,160.64,160.64,4623199998.0
2007-04-12 08:45:00,160.645,160.685,160.595,160.65,9381399964.0
2007-04-12 09:00:00,160.65,160.73,160.635,160.675,6508199991.0
2007-04-12 09:15:00,160.68,160.74,160.665,160.68,6189600015.0
2007-04-12 09:30:00,160.69,160.7,160.59,160.625,5600599994.0
2007-04-12 09:45:00,160.63,160.64,160.53,160.63,6999800022.0
2007-04-12 10:00:00,160.63,160.71,160.56,160.65,5110199992.0
2007-04-12 10:15:00,160.65,160.715,160.635,160.65,8776599986.0
2007-04-12 10:30:00,160.65,160.725,160.64,160.695,6070499983.0
2007-04-12 10:45:00,160.7,160.7,160.56,160.56,8152799985.0
2007-04-12 11:00:00,160.56,160.67,160.53,160.66,5388099996.0
2007-04-12 11:15:00,160.655,160.68,160.55,160.56,7174499993.0
2007-04-12 11:30:00,160.545,160.6,160.48,160.515,7005074998.0
2007-04-12 11:45:00,160.515,160.56,160.475,160.545,8748999969.0
2007-04-12 12:00:00,160.545,160.55,160.48,160.52,5638899995.0
2007-04-12 12:15:00,160.52,160.57,160.515,160.55,4859799982.0
2007-04-12 12:30:00,160.55,160.55,160.505,160.55,6409599946.0
2007-04-12 12:45:00,160.545,160.64,160.525,160.63,8725145766.0
2007-04-12 13:00:00,160.63,160.67,160.605,160.655,6876900009.0
2007-04-12 13:15:00,160.66,160.67,160.63,160.66,6880099997.0
2007-04-12 13:30:00,160.66,160.78,160.655,160.72,8451499986.0
2007-04-12 13:45:00,160.72,160.75,160.535,160.6,5664000002.0
2007-04-12 14:00:00,160.6,160.63,160.555,160.595,5993022695.0
2007-04-12 14:15:00,160.6,160.68,160.595,160.625,8968500005.0
2007-04-12 14:30:00,160.625,160.645,160.49,160.515,12556635251.0
2007-04-12 14:45:00,160.515,160.525,160.37,160.39,13850600001.0
2007-04-12 15:00:00,160.385,160.385,160.175,160.235,13326300047.0
2007-04-12 15:15:00,160.235,160.33,160.22,160.32,5773599990.0
2007-04-12 15:30:00,160.315,160.47,160.31,160.385,2333700005.0
2007-04-12 15:45:00,160.4,160.47,160.24,160.28,7200600003.0
2007-04-12 16:00:00,160.28,160.31,160.22,160.295,7355500030.0
2007-04-12 16:15:00,160.295,160.44,160.26,160.43,6935400009.0
2007-04-12 16:30:00,160.43,160.55,160.38,160.51,6397099999.0
2007-04-12 16:45:00,160.52,160.56,160.49,160.54,6252100006.0
2007-04-12 17:00:00,160.525,160.55,160.49,160.52,3838899994.0
2007-04-12 17:15:00,160.525,160.56,160.45,160.495,3885900002.0
2007-04-12 17:30:00,160.495,160.495,160.405,160.435,3042999998.0
2007-04-12 17:45:00,160.44,160.47,160.4,160.435,3286799992.0
2007-04-12 18:00:00,160.44,160.55,160.42,160.48,2567299996.0
2007-04-12 18:15:00,160.48,160.51,160.44,160.47,2173299998.0
2007-04-12 18:30:00,160.46,160.48,160.375,160.41,3115500007.0
2007-04-12 18:45:00,160.415,160.43,160.34,160.36,1292699999.0
2007-04-12 19:00:00,160.36,160.425,160.35,160.42,1746400003.0
2007-04-12 19:15:00,160.42,160.51,160.42,160.48,1242400000.0
2007-04-12 19:30:00,160.48,160.49,160.44,160.46,1337300004.0
2007-04-12 19:45:00,160.46,160.46,160.345,160.42,1274999999.0
2007-04-12 20:00:00,160.43,160.47,160.39,160.39,1974299997.0
2007-04-12 20:15:00,160.405,160.49,160.405,160.47,1780800000.0
2007-04-12 20:30:00,160.47,160.5,160.44,160.48,1695200001.0
2007-04-12 20:45:00,160.46,160.51,160.46,160.475,1759370140.0
2007-04-12 21:00:00,160.48,160.505,160.445,160.46,1582499997.0
2007-04-12 21:15:00,160.45,160.52,160.45,160.505,1366500005.0
2007-04-12 21:30:00,160.505,160.6,160.5,160.565,1921099998.0
2007-04-12 21:45:00,160.57,160.6,160.57,160.6,1495600000.0
2007-04-12 22:00:00,160.61,160.635,160.59,160.63,1476300009.0
2007-04-12 22:15:00,160.63,160.67,160.63,160.64,1034299999.0
2007-04-12 22:30:00,160.64,160.65,160.62,160.63,887600002.0
2007-04-12 22:45:00,160.635,160.64,160.61,160.61,697800000.0
2007-04-12 23:00:00,160.63,160.665,160.62,160.65,545100000.0
2007-04-12 23:15:00,160.655,160.67,160.64,160.67,345200000.0
2007-04-12 23:30:00,160.665,160.72,160.665,160.685,389700000.0
2007-04-12 23:45:00,160.68,160.68,160.57,160.58,642100000.0
2007-04-13 00:00:00,160.59,160.67,160.52,160.55,1171999999.0
2007-04-13 00:15:00,160.545,160.61,160.545,160.59,408400001.0
2007-04-13 00:30:00,160.595,160.655,160.54,160.545,1292700002.0
2007-04-13 00:45:00,160.545,160.625,160.5,160.54,2299300003.0
2007-04-13 01:00:00,160.54,160.6,160.54,160.58,1503999998.0
2007-04-13 01:15:00,160.57,160.59,160.51,160.52,1197999997.0
2007-04-13 01:30:00,160.52,160.55,160.46,160.49,764799999.0
2007-04-13 01:45:00,160.48,160.52,160.45,160.48,802100000.0
2007-04-13 02:00:00,160.48,160.53,160.445,160.52,1975900005.0
2007-04-13 02:15:00,160.53,160.54,160.46,160.47,2622300001.0
2007-04-13 02:30:00,160.465,160.71,160.455,160.64,4178599997.0
2007-04-13 02:45:00,160.63,160.69,160.54,160.57,5151299998.0
2007-04-13 03:00:00,160.57,160.69,160.57,160.68,2581700002.0
2007-04-13 03:15:00,160.69,160.83,160.67,160.8,2923499995.0
2007-04-13 03:30:00,160.8,160.85,160.7,160.71,3744399996.0
2007-04-13 03:45:00,160.705,160.76,160.7,160.73,2070500003.0
2007-04-13 04:00:00,160.72,160.745,160.7,160.705,1869700003.0
2007-04-13 04:15:00,160.7,160.72,160.665,160.71,1505300003.0
2007-04-13 04:30:00,160.72,160.74,160.675,160.675,2291699994.0
2007-04-13 04:45:00,160.67,160.67,160.56,160.58,4138800011.0
2007-04-13 05:00:00,160.58,160.67,160.56,160.65,1850799997.0
2007-04-13 05:15:00,160.65,160.74,160.64,160.705,2247700006.0
2007-04-13 05:30:00,160.705,160.75,160.64,160.66,2020800002.0
2007-04-13 05:45:00,160.66,160.69,160.63,160.63,1305100001.0
2007-04-13 06:00:00,160.63,160.64,160.52,160.56,2212800006.0
2007-04-13 06:15:00,160.56,160.6,160.55,160.58,1986900000.0
2007-04-13 06:30:00,160.58,160.59,160.51,160.53,1459300000.0
2007-04-13 06:45:00,160.53,160.55,160.44,160.495,2784599991.0
2007-04-13 07:00:00,160.495,160.54,160.42,160.44,1816299997.0
2007-04-13 07:15:00,160.435,160.45,160.39,160.41,2400299994.0
2007-04-13 07:30:00,160.41,160.48,160.33,160.4,3626599994.0
2007-04-13 07:45:00,160.395,160.47,160.38,160.455,3797099987.0
2007-04-13 08:00:00,160.46,160.525,160.43,160.46,4836800005.0
2007-04-13 08:15:00,160.47,160.52,160.405,160.49,5939399999.0
2007-04-13 08:30:00,160.49,160.54,160.38,160.45,7372699972.0
2007-04-13 08:45:00,160.46,160.47,160.34,160.39,3645099993.0
2007-04-13 09:00:00,160.4,160.62,160.37,160.565,3652400004.0
2007-04-13 09:15:00,160.565,160.65,160.505,160.54,4734400007.0
2007-04-13 09:30:00,160.545,160.545,160.4,160.445,4972700000.0
2007-04-13 09:45:00,160.445,160.465,160.34,160.375,2848599993.0
2007-04-13 10:00:00,160.375,160.44,160.345,160.4,3245000005.0
2007-04-13 10:15:00,160.395,160.425,160.17,160.22,4786800010.0
2007-04-13 10:30:00,160.22,160.29,159.93,159.95,5316700014.0
2007-04-13 10:45:00,159.94,160.06,159.9,160.02,4158600002.0
2007-04-13 11:00:00,160.02,160.2,160.02,160.19,3480600004.0
2007-04-13 11:15:00,160.185,160.19,160.14,160.17,2154499997.0
2007-04-13 11:30:00,160.17,160.17,160.05,160.13,3288399992.0
2007-04-13 11:45:00,160.13,160.15,160.01,160.02,3416999997.0
2007-04-13 12:00:00,160.02,160.14,160.01,160.07,3603600005.0
2007-04-13 12:15:00,160.07,160.15,160.06,160.135,4876800012.0
2007-04-13 12:30:00,160.14,160.17,160.09,160.135,4719899999.0
2007-04-13 12:45:00,160.135,160.28,160.12,160.19,3439400006.0
2007-04-13 13:00:00,160.185,160.24,160.17,160.215,3361300011.0
2007-04-13 13:15:00,160.21,160.3,160.2,160.21,2551899996.0
2007-04-13 13:30:00,160.21,160.37,160.19,160.36,3052100003.0
2007-04-13 13:45:00,160.36,160.37,160.29,160.29,3054100001.0
2007-04-13 14:00:00,160.29,160.61,160.29,160.54,8440900032.0
2007-04-13 14:15:00,160.545,160.55,160.38,160.38,4440600004.0
2007-04-13 14:30:00,160.32,160.53,160.32,160.485,5598599987.0
2007-04-13 14:45:00,160.48,160.52,160.44,160.44,3203800001.0
2007-04-13 15:00:00,160.44,160.48,160.4,160.48,3321700000.0
2007-04-13 15:15:00,160.48,160.57,160.48,160.535,4690999996.0
2007-04-13 15:30:00,160.535,160.58,160.48,160.58,2403700006.0
2007-04-13 15:45:00,160.565,160.68,160.565,160.64,2879199992.0
2007-04-13 16:00:00,160.65,160.9,160.57,160.72,10477124986.0
2007-04-13 16:15:00,160.72,160.84,160.715,160.795,7223199997.0
2007-04-13 16:30:00,160.79,161.325,160.77,161.2,8847900004.0
2007-04-13 16:45:00,161.19,161.29,161.16,161.195,7746800001.0
2007-04-13 17:00:00,161.18,161.41,161.18,161.27,8154800008.0
2007-04-13 17:15:00,161.28,161.305,161.16,161.215,8018700018.0
2007-04-13 17:30:00,161.205,161.23,160.93,161.135,9634600006.0
2007-04-13 17:45:00,161.135,161.22,161.07,161.215,4280200007.0
2007-04-13 18:00:00,161.21,161.34,161.2,161.26,4797700004.0
2007-04-13 18:15:00,161.275,161.305,161.24,161.25,2962600001.0
2007-04-13 18:30:00,161.25,161.28,161.13,161.175,1424999998.0
2007-04-13 18:45:00,161.17,161.24,161.14,161.23,1341999999.0
2007-04-13 19:00:00,161.23,161.23,161.095,161.13,794500001.0
2007-04-13 19:15:00,161.14,161.18,161.115,161.13,625500000.0
2007-04-13 19:30:00,161.125,161.35,161.12,161.32,2042800000.0
2007-04-13 19:45:00,161.32,161.45,161.32,161.41,1679300001.0
2007-04-13 20:00:00,161.4,161.4,161.285,161.29,936000000.0
2007-04-13 20:15:00,161.29,161.315,161.26,161.27,1319100004.0
2007-04-13 20:30:00,161.27,161.32,161.255,161.31,1367100009.0
2007-04-13 20:45:00,161.305,161.35,161.26,161.285,2872200014.0
2007-04-13 21:00:00,161.295,161.3,161.24,161.285,1313500011.0
2007-04-13 21:15:00,161.29,161.31,161.19,161.21,1610000007.0
2007-04-13 21:30:00,161.21,161.26,161.21,161.22,1408100006.0
2007-04-13 21:45:00,161.24,161.28,161.21,161.235,1688300000.0
2007-04-13 22:00:00,161.235,161.265,161.225,161.25,1822799996.0
2007-04-13 22:15:00,161.26,161.305,161.18,161.18,1853899995.0
2007-04-13 22:30:00,161.185,161.3,161.15,161.3,1458400012.0
2007-04-13 22:45:00,161.295,161.33,161.27,161.27,1063900004.0
2007-04-15 23:00:00,161.78,161.78,161.775,161.775,15900000.0
2007-04-15 23:15:00,161.895,161.895,161.895,161.895,19900000.0
2007-04-15 23:30:00,161.92,161.92,161.84,161.86,124600001.0
2007-04-15 23:45:00,161.87,161.975,161.835,161.97,1306400010.0
2007-04-16 00:00:00,161.98,162.19,161.91,162.115,2857399997.0
2007-04-16 00:15:00,162.115,162.3,162.09,162.285,2228299999.0
2007-04-16 00:30:00,162.28,162.41,162.25,162.325,2871299997.0
2007-04-16 00:45:00,162.315,162.36,162.19,162.24,1816199998.0
2007-04-16 01:00:00,162.24,162.24,162.075,162.13,2494599996.0
2007-04-16 01:15:00,162.13,162.13,161.74,161.8,3277199978.0
2007-04-16 01:30:00,161.795,161.94,161.77,161.9,2797799994.0
2007-04-16 01:45:00,161.905,161.91,161.775,161.84,2381800008.0
2007-04-16 02:00:00,161.84,161.84,161.6,161.66,5706225010.0
2007-04-16 02:15:00,161.655,161.66,161.445,161.61,5167299982.0
2007-04-16 02:30:00,161.61,161.72,161.57,161.6,3605699982.0
2007-04-16 02:45:00,161.6,161.63,161.575,161.61,4225000007.0
2007-04-16 03:00:00,161.6,161.63,161.515,161.56,4506700009.0
2007-04-16 03:15:00,161.56,161.59,161.51,161.58,2583700026.0
2007-04-16 03:30:00,161.585,161.59,161.55,161.55,1461999999.0
2007-04-16 03:45:00,161.55,161.55,161.505,161.54,2415000015.0
2007-04-16 04:00:00,161.54,161.72,161.53,161.7,1609000012.0
2007-04-16 04:15:00,161.7,161.78,161.69,161.71,2612499992.0
2007-04-16 04:30:00,161.71,161.74,161.68,161.705,2165199997.0
2007-04-16 04:45:00,161.705,161.73,161.65,161.72,2212200005.0
2007-04-16 05:00:00,161.72,161.74,161.65,161.655,1689100000.0
2007-04-16 05:15:00,161.655,161.69,161.645,161.685,1222100005.0
2007-04-16 05:30:00,161.68,161.73,161.68,161.685,751700002.0
2007-04-16 05:45:00,161.68,161.78,161.67,161.735,1424600000.0
2007-04-16 06:00:00,161.74,161.81,161.7,161.81,1513699999.0
2007-04-16 06:15:00,161.82,161.85,161.73,161.75,1922399999.0
2007-04-16 06:30:00,161.74,161.79,161.7,161.77,2727599999.0
2007-04-16 06:45:00,161.77,161.77,161.73,161.77,608999999.0
2007-04-16 07:00:00,161.775,161.775,161.68,161.71,2235299993.0
2007-04-16 07:15:00,161.71,161.75,161.7,161.74,1241799994.0
2007-04-16 07:30:00,161.74,161.76,161.705,161.71,1741199998.0
2007-04-16 07:45:00,161.715,161.81,161.71,161.75,1996099998.0
2007-04-16 08:00:00,161.74,161.905,161.715,161.855,3198800000.0
2007-04-16 08:15:00,161.855,161.895,161.76,161.84,5868299978.0
2007-04-16 08:30:00,161.85,162.08,161.83,161.95,4595699984.0
2007-04-16 08:45:00,161.96,162.05,161.95,162.025,4411099999.0
2007-04-16 09:00:00,162.025,162.05,161.915,161.92,6908399987.0
2007-04-16 09:15:00,161.925,161.93,161.725,161.78,7768099997.0
2007-04-16 09:30:00,161.79,161.84,161.77,161.82,3980862509.0
2007-04-16 09:45:00,161.825,161.98,161.805,161.97,6132700006.0
2007-04-16 10:00:00,161.965,162.07,161.95,162.005,7377100021.0
2007-04-16 10:15:00,162.005,162.025,161.885,161.9,8264300001.0
2007-04-16 10:30:00,161.89,162.0,161.84,161.96,4818600008.0
2007-04-16 10:45:00,161.955,162.02,161.935,161.985,8018100004.0
2007-04-16 11:00:00,161.985,162.045,161.95,161.975,13657500029.0
2007-04-16 11:15:00,161.975,161.98,161.89,161.925,8378900015.0
2007-04-16 11:30:00,161.925,162.0,161.925,161.96,6520699994.0
2007-04-16 11:45:00,161.96,162.04,161.85,162.02,8377799996.0
2007-04-16 12:00:00,162.02,162.035,161.94,162.0,5737999998.0
2007-04-16 12:15:00,162.005,162.02,161.985,161.995,5845400002.0
2007-04-16 12:30:00,162.0,162.03,161.98,162.025,6088100010.0
2007-04-16 12:45:00,162.015,162.025,161.975,162.015,5710599992.0
2007-04-16 13:00:00,162.015,162.075,161.995,162.065,13335999972.0
2007-04-16 13:15:00,162.065,162.07,161.99,161.995,12605049971.0
2007-04-16 13:30:00,162.0,162.1,161.95,162.075,9228700020.0
2007-04-16 13:45:00,162.08,162.08,161.975,161.98,2351599997.0
2007-04-16 14:00:00,161.975,162.0,161.9,161.95,8203400037.0
2007-04-16 14:15:00,161.95,161.97,161.88,161.915,6050499998.0
2007-04-16 14:30:00,161.875,162.02,161.875,162.01,7172099973.0
2007-04-16 14:45:00,162.01,162.03,161.955,161.965,10601999964.0
2007-04-16 15:00:00,161.97,162.03,161.915,162.01,7710599999.0
2007-04-16 15:15:00,162.01,162.045,161.93,161.94,10827799976.0
2007-04-16 15:30:00,161.94,162.075,161.94,162.01,14920300018.0
2007-04-16 15:45:00,162.02,162.09,162.0,162.085,15920876159.0
2007-04-16 16:00:00,162.085,162.23,162.08,162.23,11000167077.0
2007-04-16 16:15:00,162.23,162.27,162.2,162.25,9417499983.0
2007-04-16 16:30:00,162.25,162.26,162.17,162.215,10765100049.0
2007-04-16 16:45:00,162.21,162.3,162.16,162.3,15941499994.0
2007-04-16 17:00:00,162.3,162.38,162.27,162.38,7826900001.0
2007-04-16 17:15:00,162.385,162.39,162.27,162.275,7416700011.0
2007-04-16 17:30:00,162.29,162.36,162.24,162.35,3175100002.0
2007-04-16 17:45:00,162.35,162.39,162.34,162.38,3162100014.0
2007-04-16 18:00:00,162.38,162.38,162.32,162.34,3727300002.0
2007-04-16 18:15:00,162.34,162.36,162.31,162.315,4606899997.0
2007-04-16 18:30:00,162.315,162.32,162.295,162.3,4196999975.0
2007-04-16 18:45:00,162.3,162.32,162.28,162.29,4355900004.0
2007-04-16 19:00:00,162.29,162.3,162.23,162.24,6377400003.0
2007-04-16 19:15:00,162.24,162.25,162.2,162.23,5803499995.0
2007-04-16 19:30:00,162.23,162.26,162.19,162.21,6283900010.0
2007-04-16 19:45:00,162.205,162.23,162.19,162.22,2352980109.0
2007-04-16 20:00:00,162.22,162.23,162.2,162.22,1203300001.0
2007-04-16 20:15:00,162.23,162.27,162.225,162.26,1340799993.0
2007-04-16 20:30:00,162.26,162.3,162.25,162.25,3749900025.0
2007-04-16 20:45:00,162.26,162.28,162.2,162.28,5175499975.0
2007-04-16 21:00:00,162.29,162.31,162.16,162.19,6788399969.0
2007-04-16 21:15:00,162.18,162.19,162.115,162.15,6904500015.0
2007-04-16 21:30:00,162.145,162.18,162.13,162.14,2871000013.0
2007-04-16 21:45:00,162.135,162.15,162.125,162.135,1805599995.0
2007-04-16 22:00:00,162.14,162.155,162.09,162.1,4508200000.0
2007-04-16 22:15:00,162.11,162.12,162.075,162.09,2225599993.0
2007-04-16 22:30:00,162.09,162.12,162.05,162.1,1690900009.0
2007-04-16 22:45:00,162.11,162.11,162.01,162.05,2274700005.0
2007-04-16 23:00:00,162.04,162.05,161.99,162.03,873800000.0
2007-04-16 23:15:00,162.03,162.055,161.97,162.02,2307600001.0
2007-04-16 23:30:00,162.02,162.02,161.98,162.01,1468099993.0
2007-04-16 23:45:00,162.01,162.03,161.85,161.9,3750099993.0
2007-04-17 00:00:00,161.89,161.95,161.87,161.89,2847799993.0
2007-04-17 00:15:00,161.89,161.95,161.875,161.93,1697799986.0
2007-04-17 00:30:00,161.93,161.98,161.92,161.94,2846199987.0
2007-04-17 00:45:00,161.94,162.03,161.94,162.0,3505699963.0
2007-04-17 01:00:00,162.0,162.07,162.0,162.03,3554199986.0
2007-04-17 01:15:00,162.03,162.07,162.015,162.015,1777100014.0
2007-04-17 01:30:00,162.02,162.06,162.0,162.03,2325799990.0
2007-04-17 01:45:00,162.03,162.06,161.95,161.98,3804399993.0
2007-04-17 02:00:00,161.98,162.04,161.885,161.915,8066650008.0
2007-04-17 02:15:00,161.92,161.95,161.81,161.87,11944312499.0
2007-04-17 02:30:00,161.87,161.92,161.72,161.78,9132200013.0
2007-04-17 02:45:00,161.78,161.89,161.75,161.86,7459900005.0
2007-04-17 03:00:00,161.85,161.96,161.82,161.84,9435000002.0
2007-04-17 03:15:00,161.85,161.85,161.78,161.83,6316299986.0
2007-04-17 03:30:00,161.84,161.89,161.83,161.89,5473299994.0
2007-04-17 03:45:00,161.88,161.89,161.86,161.88,1094399992.0
2007-04-17 04:00:00,161.88,161.97,161.87,161.96,3434399997.0
2007-04-17 04:15:00,161.95,161.99,161.89,161.89,3944000000.0
2007-04-17 04:30:00,161.89,161.92,161.86,161.9,4533599991.0
2007-04-17 04:45:00,161.9,161.98,161.89,161.96,4736300013.0
2007-04-17 05:00:00,161.97,161.98,161.92,161.92,1235400008.0
2007-04-17 05:15:00,161.93,161.93,161.87,161.91,3043999992.0
2007-04-17 05:30:00,161.91,161.91,161.83,161.86,3120400017.0
2007-04-17 05:45:00,161.87,161.88,161.85,161.86,1705400000.0
2007-04-17 06:00:00,161.86,161.89,161.84,161.86,4321499994.0
2007-04-17 06:15:00,161.86,161.91,161.86,161.89,3280100007.0
2007-04-17 06:30:00,161.89,161.935,161.88,161.93,7146999994.0
2007-04-17 06:45:00,161.93,162.0,161.91,161.99,6708700019.0
2007-04-17 07:00:00,161.99,161.99,161.8,161.87,7995899999.0
2007-04-17 07:15:00,161.87,161.91,161.805,161.85,10160999985.0
2007-04-17 07:30:00,161.85,161.94,161.815,161.83,8627499996.0
2007-04-17 07:45:00,161.82,161.85,161.62,161.675,14114899972.0
2007-04-17 08:00:00,161.68,161.71,161.59,161.64,12560922012.0
2007-04-17 08:15:00,161.64,161.65,161.53,161.58,17758300016.0
2007-04-17 08:30:00,161.58,161.66,161.53,161.6,17319099965.0
2007-04-17 08:45:00,161.6,161.61,161.36,161.535,17632599965.0
2007-04-17 09:00:00,161.54,161.54,161.32,161.4,14574350003.0
2007-04-17 09:15:00,161.39,161.46,161.32,161.35,7606699964.0
2007-04-17 09:30:00,161.36,161.43,161.35,161.4,10836998804.0
2007-04-17 09:45:00,161.41,161.57,161.38,161.545,7731100003.0
2007-04-17 10:00:00,161.545,161.64,161.48,161.64,9666499997.0
2007-04-17 10:15:00,161.64,161.65,161.55,161.59,8066799999.0
2007-04-17 10:30:00,161.59,161.61,161.49,161.54,8775999973.0
2007-04-17 10:45:00,161.49,161.55,161.375,161.45,13059300002.0
2007-04-17 11:00:00,161.45,161.54,161.36,161.47,12743999992.0
2007-04-17 11:15:00,161.47,161.48,161.375,161.42,8933900002.0
2007-04-17 11:30:00,161.42,161.44,161.35,161.42,10857200022.0
2007-04-17 11:45:00,161.43,161.48,161.43,161.46,7703699997.0
2007-04-17 12:00:00,161.46,161.61,161.44,161.6,9031999970.0
2007-04-17 12:15:00,161.6,161.685,161.575,161.65,12999699989.0
2007-04-17 12:30:00,161.64,161.67,161.57,161.6,8314700024.0
2007-04-17 12:45:00,161.6,161.73,161.6,161.73,5843000005.0
2007-04-17 13:00:00,161.73,161.77,161.615,161.63,6108299990.0
2007-04-17 13:15:00,161.63,161.68,161.61,161.68,5984800006.0
2007-04-17 13:30:00,161.68,161.7,161.65,161.69,5838799991.0
2007-04-17 13:45:00,161.69,161.81,161.67,161.785,8620649984.0
2007-04-17 14:00:00,161.785,161.825,161.73,161.8,9969900028.0
2007-04-17 14:15:00,161.79,161.83,161.77,161.78,10110350003.0
2007-04-17 14:30:00,161.76,162.01,161.71,162.01,17106650037.0
2007-04-17 14:45:00,161.995,162.17,161.965,161.97,21563041759.0
2007-04-17 15:00:00,161.97,162.07,161.94,161.99,14219500020.0
2007-04-17 15:15:00,162.0,162.04,161.91,161.94,14211800002.0
2007-04-17 15:30:00,161.94,161.94,161.77,161.77,16091199975.0
2007-04-17 15:45:00,161.77,161.78,161.67,161.68,18075100015.0
2007-04-17 16:00:00,161.68,161.82,161.64,161.78,9709499997.0
2007-04-17 16:15:00,161.78,161.83,161.75,161.755,10900418262.0
2007-04-17 16:30:00,161.755,161.81,161.725,161.78,7029499989.0
2007-04-17 16:45:00,161.78,161.91,161.78,161.85,9906900009.0
2007-04-17 17:00:00,161.85,161.94,161.83,161.86,7207299975.0
2007-04-17 17:15:00,161.86,161.87,161.795,161.83,8439800015.0
2007-04-17 17:30:00,161.83,161.83,161.48,161.52,13036499999.0
2007-04-17 17:45:00,161.52,161.54,161.32,161.405,9825500008.0
2007-04-17 18:00:00,161.405,161.58,161.34,161.41,9597699997.0
2007-04-17 18:15:00,161.41,161.45,161.365,161.38,5375600010.0
2007-04-17 18:30:00,161.38,161.41,161.215,161.29,5072700005.0
2007-04-17 18:45:00,161.29,161.42,161.27,161.41,2279099996.0
2007-04-17 19:00:00,161.42,161.42,161.345,161.36,5326299997.0
2007-04-17 19:15:00,161.36,161.37,161.33,161.35,6194699998.0
2007-04-17 19:30:00,161.35,161.39,161.33,161.38,2789499998.0
2007-04-17 19:45:00,161.375,161.42,161.36,161.38,3270500008.0
2007-04-17 20:00:00,161.38,161.41,161.32,161.4,4034499986.0
2007-04-17 20:15:00,161.4,161.42,161.375,161.39,5168100000.0
2007-04-17 20:30:00,161.39,161.4,161.26,161.28,4269799996.0
2007-04-17 20:45:00,161.28,161.34,161.28,161.325,5741799994.0
2007-04-17 21:00:00,161.325,161.35,161.31,161.33,4129696370.0
2007-04-17 21:15:00,161.33,161.36,161.26,161.27,4489771891.0
2007-04-17 21:30:00,161.28,161.31,161.245,161.28,3678400003.0
2007-04-17 21:45:00,161.28,161.28,161.255,161.27,3496599997.0
2007-04-17 22:00:00,161.29,161.305,161.265,161.265,3214600009.0
2007-04-17 22:15:00,161.26,161.29,161.245,161.28,3087299994.0
2007-04-17 22:30:00,161.28,161.32,161.26,161.305,1790100004.0
2007-04-17 22:45:00,161.3,161.34,161.285,161.32,1108500000.0
2007-04-17 23:00:00,161.32,161.46,161.29,161.46,1804800006.0
2007-04-17 23:15:00,161.46,161.47,161.38,161.42,1938499998.0
2007-04-17 23:30:00,161.42,161.46,161.41,161.42,2069400008.0
2007-04-17 23:45:00,161.415,161.43,161.39,161.42,1397500011.0
2007-04-18 00:00:00,161.42,161.42,161.355,161.41,2858499998.0
2007-04-18 00:15:00,161.41,161.41,161.365,161.39,1291899993.0
2007-04-18 00:30:00,161.39,161.44,161.39,161.4,1342199994.0
2007-04-18 00:45:00,161.4,161.48,161.39,161.44,2445099999.0
2007-04-18 01:00:00,161.44,161.54,161.43,161.51,3058700003.0
2007-04-18 01:15:00,161.51,161.52,161.44,161.44,2262799998.0
2007-04-18 01:30:00,161.45,161.49,161.42,161.43,1842699995.0
2007-04-18 01:45:00,161.43,161.44,161.265,161.27,7249999989.0
2007-04-18 02:00:00,161.27,161.29,161.18,161.25,7104999983.0
2007-04-18 02:15:00,161.25,161.28,161.13,161.13,7681999978.0
2007-04-18 02:30:00,161.13,161.29,161.13,161.225,12576200051.0
2007-04-18 02:45:00,161.225,161.33,161.21,161.28,8584100025.0
2007-04-18 03:00:00,161.28,161.355,161.24,161.34,8047800029.0
2007-04-18 03:15:00,161.34,161.35,161.28,161.285,6575000015.0
2007-04-18 03:30:00,161.29,161.34,161.27,161.3,7167600028.0
2007-04-18 03:45:00,161.31,161.31,161.18,161.19,7510999994.0
2007-04-18 04:00:00,161.19,161.24,161.18,161.21,4276400011.0
2007-04-18 04:15:00,161.21,161.23,161.06,161.08,6255600005.0
2007-04-18 04:30:00,161.08,161.13,161.08,161.11,3113499998.0
2007-04-18 04:45:00,161.1,161.14,161.08,161.11,2510100001.0
2007-04-18 05:00:00,161.12,161.12,161.0,161.02,5262799976.0
2007-04-18 05:15:00,161.02,161.04,161.0,161.03,2945099971.0
2007-04-18 05:30:00,161.02,161.2,161.01,161.17,6199699997.0
2007-04-18 05:45:00,161.17,161.22,161.1,161.21,4353700019.0
2007-04-18 06:00:00,161.22,161.26,161.13,161.135,8536500026.0
2007-04-18 06:15:00,161.14,161.21,161.12,161.185,4150000025.0
2007-04-18 06:30:00,161.18,161.19,161.13,161.16,4011800015.0
2007-04-18 06:45:00,161.16,161.25,161.14,161.24,5542200023.0
2007-04-18 07:00:00,161.24,161.32,161.22,161.32,5356200012.0
2007-04-18 07:15:00,161.32,161.34,161.29,161.31,2992899990.0
2007-04-18 07:30:00,161.32,161.32,161.23,161.31,7355500000.0
2007-04-18 07:45:00,161.31,161.39,161.285,161.31,6583100007.0
2007-04-18 08:00:00,161.32,161.44,161.31,161.41,8163100027.0
2007-04-18 08:15:00,161.405,161.61,161.405,161.52,10133999997.0
2007-04-18 08:30:00,161.52,161.56,161.47,161.48,8508699970.0
2007-04-18 08:45:00,161.48,161.57,161.43,161.54,8589099972.0
2007-04-18 09:00:00,161.54,161.62,161.46,161.48,12106389815.0
2007-04-18 09:15:00,161.48,161.49,161.34,161.37,15513299941.0
2007-04-18 09:30:00,161.37,161.37,161.25,161.3,7572700025.0
2007-04-18 09:45:00,161.3,161.35,161.22,161.23,5581200009.0
2007-04-18 10:00:00,161.22,161.3,161.19,161.29,11968199983.0
2007-04-18 10:15:00,161.29,161.37,161.27,161.33,6698699991.0
2007-04-18 10:30:00,161.33,161.405,161.3,161.385,10333100000.0
2007-04-18 10:45:00,161.39,161.51,161.32,161.48,7042299991.0
2007-04-18 11:00:00,161.48,161.51,161.33,161.45,9267700008.0
2007-04-18 11:15:00,161.45,161.49,161.41,161.465,9004200005.0
2007-04-18 11:30:00,161.47,161.58,161.445,161.53,6233500006.0
2007-04-18 11:45:00,161.54,161.54,161.485,161.51,2338299998.0
2007-04-18 12:00:00,161.5,161.52,161.39,161.43,6391599997.0
2007-04-18 12:15:00,161.43,161.485,161.42,161.44,7611100013.0
2007-04-18 12:30:00,161.445,161.45,161.36,161.4,5843899977.0
2007-04-18 12:45:00,161.4,161.41,161.32,161.335,7573799990.0
2007-04-18 13:00:00,161.335,161.37,161.2,161.21,10752525019.0
2007-04-18 13:15:00,161.21,161.26,161.16,161.195,15656999991.0
2007-04-18 13:30:00,161.2,161.22,161.0,161.035,14251915027.0
2007-04-18 13:45:00,161.035,161.05,160.73,160.795,15050699991.0
2007-04-18 14:00:00,160.8,160.84,160.69,160.77,16709800029.0
2007-04-18 14:15:00,160.77,160.77,160.57,160.59,12006000027.0
2007-04-18 14:30:00,160.58,160.66,160.41,160.55,14833685930.0
2007-04-18 14:45:00,160.55,160.83,160.54,160.74,14776188432.0
2007-04-18 15:00:00,160.74,160.79,160.67,160.71,5217500001.0
2007-04-18 15:15:00,160.71,160.98,160.7,160.9,10068500001.0
2007-04-18 15:30:00,160.9,160.91,160.77,160.82,9191099993.0
2007-04-18 15:45:00,160.81,160.84,160.615,160.65,12147600045.0
2007-04-18 16:00:00,160.65,160.76,160.49,160.53,13599199996.0
2007-04-18 16:15:00,160.53,160.79,160.52,160.76,14078773605.0
2007-04-18 16:30:00,160.76,160.77,160.51,160.595,12985600015.0
2007-04-18 16:45:00,160.6,160.67,160.535,160.595,10628500008.0
2007-04-18 17:00:00,160.595,160.73,160.52,160.645,15564400021.0
2007-04-18 17:15:00,160.65,160.685,160.54,160.555,14667699974.0
2007-04-18 17:30:00,160.56,160.59,160.45,160.54,7039299975.0
2007-04-18 17:45:00,160.53,160.57,160.49,160.53,5239399976.0
2007-04-18 18:00:00,160.53,160.69,160.52,160.58,8523609986.0
2007-04-18 18:15:00,160.58,160.61,160.55,160.59,6825799990.0
2007-04-18 18:30:00,160.59,160.675,160.575,160.64,9943599996.0
2007-04-18 18:45:00,160.645,160.8,160.63,160.675,6806900000.0
2007-04-18 19:00:00,160.68,160.76,160.68,160.73,4519199991.0
2007-04-18 19:15:00,160.73,160.935,160.72,160.81,6724199999.0
2007-04-18 19:30:00,160.81,160.82,160.71,160.73,3805799997.0
2007-04-18 19:45:00,160.73,160.81,160.715,160.81,2777000002.0
2007-04-18 20:00:00,160.8,160.95,160.785,160.95,3483199998.0
2007-04-18 20:15:00,160.95,161.1,160.95,161.03,8709854210.0
2007-04-18 20:30:00,161.03,161.08,161.0,161.06,4037999995.0
2007-04-18 20:45:00,161.07,161.07,161.025,161.05,2813299988.0
2007-04-18 21:00:00,161.05,161.12,161.05,161.1,3177622986.0
2007-04-18 21:15:00,161.095,161.18,161.095,161.18,2106200002.0
2007-04-18 21:30:00,161.18,161.21,161.16,161.19,1851199998.0
2007-04-18 21:45:00,161.2,161.37,161.19,161.305,3566099985.0
2007-04-18 22:00:00,161.3,161.41,161.29,161.36,3586799989.0
2007-04-18 22:15:00,161.37,161.48,161.365,161.475,3265999992.0
2007-04-18 22:30:00,161.48,161.51,161.44,161.5,4517199971.0
2007-04-18 22:45:00,161.5,161.55,161.47,161.49,4138499999.0
2007-04-18 23:00:00,161.48,161.48,161.39,161.46,2876299935.0
2007-04-18 23:15:00,161.45,161.47,161.35,161.36,1888399993.0
2007-04-18 23:30:00,161.365,161.365,161.3,161.31,1218199992.0
2007-04-18 23:45:00,161.31,161.31,161.195,161.26,1525399997.0
2007-04-19 00:00:00,161.26,161.295,161.15,161.17,3334599996.0
2007-04-19 00:15:00,161.18,161.25,161.16,161.245,1706599999.0
2007-04-19 00:30:00,161.24,161.27,161.21,161.26,2219299992.0
2007-04-19 00:45:00,161.27,161.28,161.24,161.27,1823400003.0
2007-04-19 01:00:00,161.265,161.36,161.265,161.34,3380500008.0
2007-04-19 01:15:00,161.34,161.36,161.27,161.28,2632200003.0
2007-04-19 01:30:00,161.28,161.43,161.26,161.33,4207499992.0
2007-04-19 01:45:00,161.33,161.36,161.12,161.15,4347699989.0
2007-04-19 02:00:00,161.15,161.2,160.94,160.98,7607675001.0
2007-04-19 02:15:00,160.98,161.1,160.93,161.07,9320500008.0
2007-04-19 02:30:00,161.07,161.13,160.97,160.99,4528900010.0
2007-04-19 02:45:00,160.99,160.99,160.79,160.83,7292099991.0
2007-04-19 03:00:00,160.83,160.91,160.79,160.81,5889599985.0
2007-04-19 03:15:00,160.8,160.89,160.77,160.87,3837799982.0
2007-04-19 03:30:00,160.87,160.92,160.84,160.855,2873000001.0
2007-04-19 03:45:00,160.855,160.9,160.82,160.89,3818599999.0
2007-04-19 04:00:00,160.88,160.88,160.75,160.75,4461699991.0
2007-04-19 04:15:00,160.77,160.77,160.47,160.59,7661399998.0
2007-04-19 04:30:00,160.58,160.6,160.22,160.24,9953599954.0
2007-04-19 04:45:00,160.24,160.4,160.16,160.38,7160200001.0
2007-04-19 05:00:00,160.38,160.38,160.21,160.29,8741500015.0
2007-04-19 05:15:00,160.29,160.44,160.25,160.44,7337399985.0
2007-04-19 05:30:00,160.44,160.46,160.25,160.32,9613900007.0
2007-04-19 05:45:00,160.32,160.42,160.29,160.35,6989199991.0
2007-04-19 06:00:00,160.35,160.38,160.21,160.33,9021799992.0
2007-04-19 06:15:00,160.33,160.38,160.28,160.28,6618100007.0
2007-04-19 06:30:00,160.27,160.35,160.24,160.27,6554199992.0
2007-04-19 06:45:00,160.27,160.27,160.21,160.21,4408699999.0
2007-04-19 07:00:00,160.21,160.21,160.05,160.18,8453200004.0
2007-04-19 07:15:00,160.18,160.29,160.18,160.27,5423699995.0
2007-04-19 07:30:00,160.27,160.35,160.24,160.28,6679400000.0
2007-04-19 07:45:00,160.28,160.31,160.22,160.29,4943199986.0
2007-04-19 08:00:00,160.3,160.32,160.17,160.17,6001600000.0
2007-04-19 08:15:00,160.18,160.19,159.87,159.96,14691399994.0
2007-04-19 08:30:00,159.96,160.01,159.67,159.69,11693900001.0
2007-04-19 08:45:00,159.69,159.89,159.6,159.85,18759700002.0
2007-04-19 09:00:00,159.85,160.42,159.75,160.15,12228400004.0
2007-04-19 09:15:00,160.15,160.3,160.11,160.27,8728800006.0
2007-04-19 09:30:00,160.28,160.28,160.15,160.18,7273199990.0
2007-04-19 09:45:00,160.18,160.32,160.16,160.22,7821700000.0
2007-04-19 10:00:00,160.23,160.23,159.86,159.93,8274199993.0
2007-04-19 10:15:00,159.94,160.2,159.88,160.01,10720499969.0
2007-04-19 10:30:00,160.01,160.13,159.97,160.01,7165599990.0
2007-04-19 10:45:00,160.01,160.2,160.0,160.18,6778600009.0
2007-04-19 11:00:00,160.18,160.22,160.09,160.21,4425000003.0
2007-04-19 11:15:00,160.21,160.31,160.19,160.31,7854299980.0
2007-04-19 11:30:00,160.32,160.38,160.18,160.21,8611700006.0
2007-04-19 11:45:00,160.21,160.37,160.21,160.28,4691600001.0
2007-04-19 12:00:00,160.28,160.29,160.2,160.22,2898699996.0
2007-04-19 12:15:00,160.22,160.33,160.21,160.31,4486800001.0
2007-04-19 12:30:00,160.315,160.315,160.16,160.27,5945199998.0
2007-04-19 12:45:00,160.27,160.28,160.11,160.13,5979500001.0
2007-04-19 13:00:00,160.125,160.21,160.065,160.07,4786800004.0
2007-04-19 13:15:00,160.065,160.11,159.97,160.025,6282799996.0
2007-04-19 13:30:00,160.03,160.1,159.985,160.02,3108100004.0
2007-04-19 13:45:00,160.03,160.12,160.01,160.02,4497099995.0
2007-04-19 14:00:00,160.02,160.19,160.01,160.13,9092500020.0
2007-04-19 14:15:00,160.13,160.31,160.115,160.26,8524100006.0
2007-04-19 14:30:00,160.26,160.46,160.2,160.3,11904499973.0
2007-04-19 14:45:00,160.3,160.32,160.22,160.26,13616299992.0
2007-04-19 15:00:00,160.255,160.47,160.25,160.355,11151199946.0
2007-04-19 15:15:00,160.355,160.535,160.305,160.425,11294822184.0
2007-04-19 15:30:00,160.425,160.63,160.425,160.565,15790341408.0
2007-04-19 15:45:00,160.56,160.76,160.545,160.66,12585575059.0
2007-04-19 16:00:00,160.66,161.075,160.65,160.835,17916653094.0
2007-04-19 16:15:00,160.83,161.22,160.83,161.085,19810725052.0
2007-04-19 16:30:00,161.085,161.17,161.01,161.05,7760100015.0
2007-04-19 16:45:00,161.05,161.12,160.9,160.925,12313499982.0
2007-04-19 17:00:00,160.915,161.01,160.89,161.01,14604099993.0
2007-04-19 17:15:00,161.01,161.04,160.9,160.905,12330800013.0
2007-04-19 17:30:00,160.905,161.07,160.9,161.02,5968099998.0
2007-04-19 17:45:00,161.01,161.09,160.99,161.005,4012499990.0
2007-04-19 18:00:00,161.0,161.09,161.0,161.07,13594399970.0
2007-04-19 18:15:00,161.07,161.16,161.035,161.06,9540199997.0
2007-04-19 18:30:00,161.06,161.07,160.885,160.94,6687900012.0
2007-04-19 18:45:00,160.93,161.05,160.92,160.995,7556899952.0
2007-04-19 19:00:00,161.0,161.12,160.99,161.06,3012799982.0
2007-04-19 19:15:00,161.06,161.08,161.03,161.05,6683099974.0
2007-04-19 19:30:00,161.05,161.08,160.985,160.99,3978400004.0
2007-04-19 19:45:00,160.99,161.01,160.955,160.99,7358299995.0
2007-04-19 20:00:00,160.99,161.01,160.965,160.98,5846099989.0
2007-04-19 20:15:00,160.98,161.01,160.915,160.95,5265299993.0
2007-04-19 20:30:00,160.95,160.98,160.935,160.98,4150099988.0
2007-04-19 20:45:00,160.97,161.085,160.97,161.01,5959099989.0
2007-04-19 21:00:00,161.01,161.06,160.98,161.05,5452599988.0
2007-04-19 21:15:00,161.05,161.12,161.04,161.1,5878500002.0
2007-04-19 21:30:00,161.1,161.12,161.05,161.06,3758399986.0
2007-04-19 21:45:00,161.06,161.13,161.04,161.115,4683700024.0
2007-04-19 22:00:00,161.115,161.17,161.09,161.13,5497799993.0
2007-04-19 22:15:00,161.13,161.26,161.12,161.24,5474499990.0
2007-04-19 22:30:00,161.24,161.24,161.16,161.185,3637999989.0
2007-04-19 22:45:00,161.18,161.27,161.17,161.25,2278900006.0
2007-04-19 23:00:00,161.27,161.29,161.2,161.27,916899997.0
2007-04-19 23:15:00,161.26,161.275,161.2,161.22,990700004.0
2007-04-19 23:30:00,161.21,161.24,161.195,161.22,683499998.0
2007-04-19 23:45:00,161.22,161.3,161.21,161.3,1156999996.0
2007-04-20 00:00:00,161.29,161.36,161.2,161.2,3480199988.0
2007-04-20 00:15:00,161.2,161.25,161.15,161.19,3686799998.0
2007-04-20 00:30:00,161.2,161.21,161.16,161.16,2096199985.0
2007-04-20 00:45:00,161.16,161.17,161.09,161.1,2297762496.0
2007-04-20 01:00:00,161.11,161.27,161.09,161.23,3465212496.0
2007-04-20 01:15:00,161.22,161.29,161.21,161.27,2223200010.0
2007-04-20 01:30:00,161.27,161.35,161.265,161.35,4517312483.0
2007-04-20 01:45:00,161.35,161.38,161.27,161.36,2440699980.0
2007-04-20 02:00:00,161.36,161.43,161.34,161.4,4863399989.0
2007-04-20 02:15:00,161.4,161.46,161.36,161.44,3459999983.0
2007-04-20 02:30:00,161.43,161.6,161.42,161.54,9857299966.0
2007-04-20 02:45:00,161.54,161.74,161.52,161.66,8057399997.0
2007-04-20 03:00:00,161.66,161.7,161.52,161.63,8352199950.0
2007-04-20 03:15:00,161.63,161.65,161.56,161.565,4796499985.0
2007-04-20 03:30:00,161.565,161.58,161.52,161.55,4115100002.0
2007-04-20 03:45:00,161.545,161.56,161.49,161.49,4005399999.0
2007-04-20 04:00:00,161.49,161.55,161.38,161.41,7371300008.0
2007-04-20 04:15:00,161.405,161.41,161.36,161.41,2912599997.0
2007-04-20 04:30:00,161.41,161.45,161.38,161.44,5444199981.0
2007-04-20 04:45:00,161.44,161.57,161.43,161.51,4352199994.0
2007-04-20 05:00:00,161.51,161.57,161.5,161.55,2474400006.0
2007-04-20 05:15:00,161.56,161.67,161.55,161.67,1884799994.0
2007-04-20 05:30:00,161.665,161.72,161.6,161.615,3679899975.0
2007-04-20 05:45:00,161.62,161.62,161.57,161.59,1874700005.0
2007-04-20 06:00:00,161.59,161.65,161.55,161.55,3413799975.0
2007-04-20 06:15:00,161.55,161.57,161.53,161.55,2652900006.0
2007-04-20 06:30:00,161.55,161.56,161.53,161.545,1010199996.0
2007-04-20 06:45:00,161.56,161.59,161.55,161.56,2187199999.0
2007-04-20 07:00:00,161.55,161.57,161.5,161.56,2180500000.0
2007-04-20 07:15:00,161.56,161.57,161.535,161.56,3000300005.0
2007-04-20 07:30:00,161.57,161.61,161.54,161.56,6069500006.0
2007-04-20 07:45:00,161.56,161.59,161.505,161.53,5850200002.0
2007-04-20 08:00:00,161.53,161.9,161.51,161.87,16090099904.0
2007-04-20 08:15:00,161.85,161.95,161.8,161.82,12847672798.0
2007-04-20 08:30:00,161.83,161.86,161.74,161.75,8904899985.0
2007-04-20 08:45:00,161.75,161.8,161.7,161.72,7876939992.0
2007-04-20 09:00:00,161.7,161.78,161.64,161.76,8797999976.0
2007-04-20 09:15:00,161.76,161.8,161.67,161.69,4213199973.0
2007-04-20 09:30:00,161.69,161.69,161.5,161.54,4058449981.0
2007-04-20 09:45:00,161.55,161.62,161.53,161.62,5403599969.0
2007-04-20 10:00:00,161.62,161.68,161.55,161.63,2872400000.0
2007-04-20 10:15:00,161.63,161.72,161.61,161.68,5983100010.0
2007-04-20 10:30:00,161.69,161.7,161.435,161.46,5814587348.0
2007-04-20 10:45:00,161.45,161.47,161.39,161.45,13234499959.0
2007-04-20 11:00:00,161.45,161.55,161.38,161.52,11395200043.0
2007-04-20 11:15:00,161.52,161.6,161.485,161.52,10325500008.0
2007-04-20 11:30:00,161.52,161.58,161.52,161.55,5427287380.0
2007-04-20 11:45:00,161.55,161.59,161.54,161.57,3948473352.0
2007-04-20 12:00:00,161.56,161.61,161.54,161.57,5642240615.0
2007-04-20 12:15:00,161.57,161.59,161.4,161.47,7463199996.0
2007-04-20 12:30:00,161.48,161.5,161.34,161.35,6656324997.0
2007-04-20 12:45:00,161.35,161.5,161.345,161.44,4129599993.0
2007-04-20 13:00:00,161.42,161.45,161.26,161.34,5399800005.0
2007-04-20 13:15:00,161.34,161.38,161.26,161.34,6463700007.0
2007-04-20 13:30:00,161.33,161.47,161.33,161.43,6044099972.0
2007-04-20 13:45:00,161.425,161.425,161.335,161.39,6297367393.0
2007-04-20 14:00:00,161.38,161.45,161.38,161.44,3518599995.0
2007-04-20 14:15:00,161.44,161.45,161.39,161.44,5015900001.0
2007-04-20 14:30:00,161.45,161.54,161.44,161.52,8073099980.0
2007-04-20 14:45:00,161.52,161.58,161.42,161.54,12544499985.0
2007-04-20 15:00:00,161.54,161.6,161.48,161.54,11127400010.0
2007-04-20 15:15:00,161.54,161.63,161.47,161.58,12850800001.0
2007-04-20 15:30:00,161.57,161.7,161.54,161.64,15742299989.0
2007-04-20 15:45:00,161.64,161.69,161.585,161.69,9126400011.0
2007-04-20 16:00:00,161.68,161.7,161.6,161.655,10471299995.0
2007-04-20 16:15:00,161.66,161.68,161.595,161.62,6295099994.0
2007-04-20 16:30:00,161.61,161.695,161.6,161.6,8359699992.0
2007-04-20 16:45:00,161.6,161.62,161.53,161.59,10491499985.0
2007-04-20 17:00:00,161.59,161.6,161.51,161.52,7886600001.0
2007-04-20 17:15:00,161.52,161.58,161.48,161.54,6914100019.0
2007-04-20 17:30:00,161.54,161.65,161.54,161.64,8029449985.0
2007-04-20 17:45:00,161.64,161.68,161.565,161.59,7742250007.0
2007-04-20 18:00:00,161.6,161.62,161.585,161.605,3129699983.0
2007-04-20 18:15:00,161.6,161.64,161.58,161.64,1686599997.0
2007-04-20 18:30:00,161.64,161.64,161.48,161.525,3508999993.0
2007-04-20 18:45:00,161.53,161.54,161.45,161.48,2333699995.0
2007-04-20 19:00:00,161.48,161.54,161.48,161.54,1714800013.0
2007-04-20 19:15:00,161.54,161.67,161.54,161.62,1919299999.0
2007-04-20 19:30:00,161.61,161.66,161.52,161.52,4361299998.0
2007-04-20 19:45:00,161.52,161.52,161.46,161.505,2211500001.0
2007-04-20 20:00:00,161.51,161.54,161.5,161.52,2364300001.0
2007-04-20 20:15:00,161.52,161.54,161.48,161.48,2601899994.0
2007-04-20 20:30:00,161.475,161.5,161.435,161.475,2583999998.0
2007-04-20 20:45:00,161.48,161.5,161.43,161.47,2605700002.0
2007-04-20 21:00:00,161.47,161.53,161.46,161.53,1934499993.0
2007-04-20 21:15:00,161.52,161.53,161.47,161.49,1314099997.0
2007-04-20 21:30:00,161.485,161.485,161.39,161.43,2703299992.0
2007-04-20 21:45:00,161.43,161.46,161.39,161.395,2776499991.0
2007-04-20 22:00:00,161.39,161.44,161.385,161.41,1606500003.0
2007-04-20 22:15:00,161.41,161.44,161.32,161.32,2069800008.0
2007-04-20 22:30:00,161.32,161.36,161.3,161.34,2286599993.0
2007-04-20 22:45:00,161.335,161.35,161.26,161.27,2285499992.0
2007-04-22 23:15:00,161.46,161.46,161.37,161.4,204900005.0
2007-04-22 23:30:00,161.42,161.49,161.41,161.45,981900023.0
2007-04-22 23:45:00,161.45,161.48,161.45,161.48,301099999.0
2007-04-23 00:00:00,161.48,161.52,161.43,161.48,1133100010.0
2007-04-23 00:15:00,161.48,161.49,161.46,161.46,422699999.0
2007-04-23 00:30:00,161.47,161.48,161.42,161.44,524799999.0
2007-04-23 00:45:00,161.44,161.55,161.44,161.54,872199999.0
2007-04-23 01:00:00,161.54,161.54,161.49,161.5,1175099998.0
2007-04-23 01:15:00,161.5,161.52,161.41,161.52,2929400004.0
2007-04-23 01:30:00,161.5,161.54,161.45,161.51,1630799994.0
2007-04-23 01:45:00,161.51,161.58,161.5,161.525,2259099985.0
2007-04-23 02:00:00,161.525,161.81,161.51,161.765,7959299983.0
2007-04-23 02:15:00,161.77,161.8,161.62,161.64,4553999998.0
2007-04-23 02:30:00,161.65,161.72,161.61,161.68,4960899980.0
2007-04-23 02:45:00,161.69,161.72,161.64,161.7,4475699988.0
2007-04-23 03:00:00,161.7,161.72,161.65,161.69,3749600001.0
2007-04-23 03:15:00,161.69,161.71,161.65,161.66,2866599984.0
2007-04-23 03:30:00,161.66,161.66,161.55,161.61,5130900000.0
2007-04-23 03:45:00,161.61,161.62,161.52,161.53,3416399995.0
2007-04-23 04:00:00,161.53,161.6,161.5,161.58,2138599992.0
2007-04-23 04:15:00,161.58,161.58,161.55,161.56,2163000002.0
2007-04-23 04:30:00,161.56,161.57,161.39,161.43,6148599985.0
2007-04-23 04:45:00,161.44,161.52,161.405,161.43,5451700012.0
2007-04-23 05:00:00,161.43,161.52,161.36,161.455,6315400005.0
2007-04-23 05:15:00,161.46,161.46,161.38,161.39,3256399988.0
2007-04-23 05:30:00,161.4,161.42,161.2,161.26,7222900009.0
2007-04-23 05:45:00,161.26,161.29,160.99,161.09,10811299992.0
2007-04-23 06:00:00,161.1,161.19,161.08,161.15,5423499991.0
2007-04-23 06:15:00,161.14,161.17,161.12,161.14,3175199993.0
2007-04-23 06:30:00,161.14,161.2,161.13,161.14,4797099999.0
2007-04-23 06:45:00,161.14,161.15,161.005,161.03,6042599995.0
2007-04-23 07:00:00,161.03,161.03,160.88,160.88,9967399978.0
2007-04-23 07:15:00,160.88,160.92,160.73,160.82,7660000001.0
2007-04-23 07:30:00,160.815,160.82,160.63,160.73,8877400003.0
2007-04-23 07:45:00,160.73,160.8,160.68,160.77,7888899999.0
2007-04-23 08:00:00,160.77,160.81,160.68,160.72,6190999968.0
2007-04-23 08:15:00,160.72,160.78,160.72,160.765,9477700000.0
2007-04-23 08:30:00,160.77,160.81,160.68,160.68,6718899994.0
2007-04-23 08:45:00,160.68,160.69,160.58,160.68,5497199996.0
2007-04-23 09:00:00,160.68,160.71,160.58,160.66,3373643537.0
2007-04-23 09:15:00,160.66,160.78,160.625,160.77,4849599977.0
2007-04-23 09:30:00,160.77,160.82,160.75,160.79,4276999993.0
2007-04-23 09:45:00,160.79,160.79,160.56,160.58,5629000016.0
2007-04-23 10:00:00,160.58,160.63,160.525,160.56,5205625007.0
2007-04-23 10:15:00,160.545,160.56,160.46,160.54,5671900006.0
2007-04-23 10:30:00,160.54,160.64,160.48,160.57,8846075005.0
2007-04-23 10:45:00,160.57,160.7,160.52,160.67,6501799996.0
2007-04-23 11:00:00,160.665,160.67,160.59,160.62,8197899992.0
2007-04-23 11:15:00,160.62,160.68,160.615,160.625,3679199994.0
2007-04-23 11:30:00,160.625,160.73,160.625,160.65,4816699992.0
2007-04-23 11:45:00,160.645,160.66,160.595,160.6,4241100004.0
2007-04-23 12:00:00,160.61,160.63,160.59,160.63,5372599968.0
2007-04-23 12:15:00,160.63,160.71,160.615,160.67,4605599988.0
2007-04-23 12:30:00,160.67,160.82,160.65,160.8,12743899997.0
2007-04-23 12:45:00,160.79,160.82,160.665,160.69,7145399987.0
2007-04-23 13:00:00,160.69,160.98,160.69,160.96,5069999999.0
2007-04-23 13:15:00,160.97,161.06,160.94,161.01,7729599980.0
2007-04-23 13:30:00,161.005,161.005,160.935,161.0,7249199983.0
2007-04-23 13:45:00,161.0,161.02,160.825,160.865,5260299984.0
2007-04-23 14:00:00,160.87,160.92,160.84,160.89,3468499984.0
2007-04-23 14:15:00,160.89,160.94,160.885,160.9,6200199983.0
2007-04-23 14:30:00,160.9,160.91,160.83,160.89,7832500025.0
2007-04-23 14:45:00,160.89,161.0,160.855,160.96,11549700010.0
2007-04-23 15:00:00,160.96,161.13,160.935,161.08,11644500012.0
2007-04-23 15:15:00,161.08,161.14,161.06,161.13,8966299993.0
2007-04-23 15:30:00,161.14,161.24,161.015,161.215,12406900017.0
2007-04-23 15:45:00,161.22,161.35,161.16,161.2,10091450018.0
2007-04-23 16:00:00,161.2,161.22,161.095,161.125,6737500001.0
2007-04-23 16:15:00,161.12,161.23,161.12,161.17,3996199999.0
2007-04-23 16:30:00,161.17,161.235,161.115,161.175,4080400007.0
2007-04-23 16:45:00,161.175,161.18,161.04,161.045,5758559986.0
2007-04-23 17:00:00,161.05,161.07,160.995,161.0,6349800002.0
2007-04-23 17:15:00,161.0,161.05,160.975,161.025,2655799992.0
2007-04-23 17:30:00,161.03,161.05,160.93,161.05,6580999994.0
2007-04-23 17:45:00,161.05,161.08,160.875,160.88,7499699999.0
2007-04-23 18:00:00,160.875,160.9,160.795,160.83,6870500005.0
2007-04-23 18:15:00,160.83,160.92,160.82,160.91,4715000002.0
2007-04-23 18:30:00,160.91,160.99,160.86,160.9,6869399985.0
2007-04-23 18:45:00,160.91,160.96,160.9,160.96,2294699998.0
2007-04-23 19:00:00,160.96,161.03,160.955,161.01,1487400002.0
2007-04-23 19:15:00,161.01,161.01,160.9,160.92,5126799984.0
2007-04-23 19:30:00,160.92,160.94,160.91,160.93,3746299981.0
2007-04-23 19:45:00,160.925,160.93,160.86,160.88,2644000002.0
2007-04-23 20:00:00,160.88,160.96,160.85,160.92,4286599994.0
2007-04-23 20:15:00,160.93,160.94,160.85,160.875,3301300002.0
2007-04-23 20:30:00,160.885,160.99,160.88,160.96,2440599991.0
2007-04-23 20:45:00,160.97,160.98,160.95,160.97,960299996.0
2007-04-23 21:00:00,160.97,161.01,160.93,160.98,2042299987.0
2007-04-23 21:15:00,160.98,160.99,160.95,160.99,326200000.0
2007-04-23 21:30:00,160.98,161.0,160.975,160.99,760799995.0
2007-04-23 21:45:00,160.99,161.06,160.975,161.05,2451499996.0
2007-04-23 22:00:00,161.045,161.07,161.03,161.05,1271900001.0
2007-04-23 22:15:00,161.05,161.08,161.04,161.07,474899995.0
2007-04-23 22:30:00,161.08,161.1,161.04,161.08,1902399987.0
2007-04-23 22:45:00,161.08,161.1,161.035,161.08,1421199995.0
2007-04-23 23:00:00,161.07,161.08,160.89,160.92,1650100001.0
2007-04-23 23:15:00,160.92,161.01,160.89,161.01,1313800004.0
2007-04-23 23:30:00,161.01,161.155,160.9,161.04,1410099999.0
2007-04-23 23:45:00,161.03,161.04,160.95,160.98,775799995.0
2007-04-24 00:00:00,160.98,161.02,160.97,161.01,991499997.0
2007-04-24 00:15:00,161.01,161.04,160.98,161.02,2778899991.0
2007-04-24 00:30:00,161.03,161.13,161.02,161.12,1699599993.0
2007-04-24 00:45:00,161.12,161.13,160.985,161.0,2970400008.0
2007-04-24 01:00:00,161.0,161.1,161.0,161.08,3622200002.0
2007-04-24 01:15:00,161.08,161.09,161.01,161.04,5430999982.0
2007-04-24 01:30:00,161.06,161.065,160.95,160.95,2614499996.0
2007-04-24 01:45:00,160.95,160.95,160.78,160.85,6866824976.0
2007-04-24 02:00:00,160.86,160.91,160.79,160.81,7280912490.0
2007-04-24 02:15:00,160.81,160.82,160.76,160.78,3659499991.0
2007-04-24 02:30:00,160.78,160.78,160.69,160.71,7282699995.0
2007-04-24 02:45:00,160.71,160.735,160.65,160.69,8831400003.0
2007-04-24 03:00:00,160.69,160.71,160.58,160.59,7838500011.0
2007-04-24 03:15:00,160.6,160.64,160.51,160.53,7801700004.0
2007-04-24 03:30:00,160.53,160.57,160.43,160.5,8834599992.0
2007-04-24 03:45:00,160.5,160.51,160.34,160.35,10566900026.0
2007-04-24 04:00:00,160.35,160.38,160.26,160.38,8475599994.0
2007-04-24 04:15:00,160.37,160.4,160.3,160.33,9352099984.0
2007-04-24 04:30:00,160.33,160.35,160.215,160.24,8096000020.0
2007-04-24 04:45:00,160.23,160.43,160.22,160.43,8094599998.0
2007-04-24 05:00:00,160.42,160.555,160.42,160.55,6089500001.0
2007-04-24 05:15:00,160.55,160.62,160.52,160.62,5831900004.0
2007-04-24 05:30:00,160.62,160.65,160.59,160.59,4280200002.0
2007-04-24 05:45:00,160.585,160.68,160.575,160.64,3786699999.0
2007-04-24 06:00:00,160.64,160.71,160.6,160.695,6567299994.0
2007-04-24 06:15:00,160.69,160.74,160.65,160.74,4175799990.0
2007-04-24 06:30:00,160.74,160.91,160.73,160.895,7476599996.0
2007-04-24 06:45:00,160.88,160.89,160.74,160.765,4929400024.0
2007-04-24 07:00:00,160.775,160.78,160.7,160.72,5707499986.0
2007-04-24 07:15:00,160.715,160.76,160.66,160.675,4842399984.0
2007-04-24 07:30:00,160.67,160.77,160.66,160.73,5497899992.0
2007-04-24 07:45:00,160.73,160.74,160.645,160.67,6877099993.0
2007-04-24 08:00:00,160.67,160.67,160.59,160.65,11494999992.0
2007-04-24 08:15:00,160.65,160.66,160.55,160.56,9945899984.0
2007-04-24 08:30:00,160.56,160.75,160.56,160.74,12040799980.0
2007-04-24 08:45:00,160.74,160.78,160.675,160.71,7711700003.0
2007-04-24 09:00:00,160.72,160.8,160.71,160.775,5747099992.0
2007-04-24 09:15:00,160.775,160.8,160.74,160.76,3885699993.0
2007-04-24 09:30:00,160.75,160.94,160.75,160.88,5908700002.0
2007-04-24 09:45:00,160.88,160.94,160.82,160.92,2427500000.0
2007-04-24 10:00:00,160.92,160.93,160.69,160.7,7438100006.0
2007-04-24 10:15:00,160.7,160.79,160.68,160.77,6363999992.0
2007-04-24 10:30:00,160.77,160.81,160.76,160.81,4495900032.0
2007-04-24 10:45:00,160.8,160.86,160.77,160.83,1892600012.0
2007-04-24 11:00:00,160.83,160.89,160.83,160.85,4678600001.0
2007-04-24 11:15:00,160.85,160.93,160.84,160.86,4611500014.0
2007-04-24 11:30:00,160.86,160.9,160.84,160.89,3467575014.0
2007-04-24 11:45:00,160.89,161.15,160.88,161.1,10910925009.0
2007-04-24 12:00:00,161.1,161.34,161.1,161.27,9442999976.0
2007-04-24 12:15:00,161.27,161.32,161.2,161.25,11957800004.0
2007-04-24 12:30:00,161.25,161.415,161.185,161.38,11384999960.0
2007-04-24 12:45:00,161.38,161.49,161.3,161.31,10646899999.0
2007-04-24 13:00:00,161.31,161.37,161.25,161.31,7451999993.0
2007-04-24 13:15:00,161.305,161.44,161.3,161.42,3950899995.0
2007-04-24 13:30:00,161.415,161.47,161.33,161.4,7091699977.0
2007-04-24 13:45:00,161.4,161.45,161.375,161.43,7428099971.0
2007-04-24 14:00:00,161.43,161.44,161.35,161.39,8661599984.0
2007-04-24 14:15:00,161.39,161.42,161.37,161.41,5030499995.0
2007-04-24 14:30:00,161.42,161.42,161.33,161.35,6301599983.0
2007-04-24 14:45:00,161.35,161.35,161.26,161.3,10215999991.0
2007-04-24 15:00:00,161.3,161.33,161.175,161.25,15261599942.0
2007-04-24 15:15:00,161.25,161.28,161.22,161.27,10219699990.0
2007-04-24 15:30:00,161.27,161.275,161.165,161.21,4619799983.0
2007-04-24 15:45:00,161.22,161.37,161.2,161.31,5815024999.0
2007-04-24 16:00:00,161.32,161.385,161.24,161.385,19462974971.0
2007-04-24 16:15:00,161.385,161.42,161.26,161.41,13913320027.0
2007-04-24 16:30:00,161.405,161.42,161.315,161.39,9541800007.0
2007-04-24 16:45:00,161.39,161.41,161.255,161.28,7366662505.0
2007-04-24 17:00:00,161.27,161.39,161.27,161.37,8200200020.0
2007-04-24 17:15:00,161.37,161.47,161.34,161.46,9281699990.0
2007-04-24 17:30:00,161.45,161.49,161.415,161.445,5947199981.0
2007-04-24 17:45:00,161.45,161.49,161.425,161.45,7639000012.0
2007-04-24 18:00:00,161.45,161.53,161.4,161.52,7079199998.0
2007-04-24 18:15:00,161.52,161.52,161.4,161.5,6151899985.0
2007-04-24 18:30:00,161.5,161.5,161.415,161.48,3359500010.0
2007-04-24 18:45:00,161.48,161.55,161.45,161.55,3528025001.0
2007-04-24 19:00:00,161.55,161.57,161.54,161.56,1272999998.0
2007-04-24 19:15:00,161.55,161.57,161.53,161.56,1560299996.0
2007-04-24 19:30:00,161.56,161.62,161.545,161.58,2383200014.0
2007-04-24 19:45:00,161.57,161.59,161.555,161.57,2886500008.0
2007-04-24 20:00:00,161.56,161.61,161.55,161.58,5360300000.0
2007-04-24 20:15:00,161.585,161.615,161.57,161.61,7661200003.0
2007-04-24 20:30:00,161.61,161.64,161.59,161.6,6782699992.0
2007-04-24 20:45:00,161.6,161.68,161.595,161.675,5008499982.0
2007-04-24 21:00:00,161.68,161.69,161.665,161.665,3803100007.0
2007-04-24 21:15:00,161.67,161.67,161.595,161.6,2436500001.0
2007-04-24 21:30:00,161.6,161.61,161.555,161.59,3396299986.0
2007-04-24 21:45:00,161.59,161.69,161.58,161.68,5046699960.0
2007-04-24 22:00:00,161.68,161.75,161.67,161.715,5288900003.0
2007-04-24 22:15:00,161.715,161.73,161.71,161.725,2531199998.0
2007-04-24 22:30:00,161.725,161.775,161.69,161.71,4108100000.0
2007-04-24 22:45:00,161.71,161.75,161.7,161.74,2590499995.0
2007-04-24 23:00:00,161.72,161.78,161.69,161.72,1715199993.0
2007-04-24 23:15:00,161.72,161.73,161.67,161.675,2323599981.0
2007-04-24 23:30:00,161.68,161.69,161.615,161.62,1870800001.0
2007-04-24 23:45:00,161.62,161.68,161.61,161.67,1292999999.0
2007-04-25 00:00:00,161.665,161.67,161.61,161.65,1332799996.0
2007-04-25 00:15:00,161.65,161.7,161.65,161.7,1585699988.0
2007-04-25 00:30:00,161.69,161.7,161.64,161.65,1637500004.0
2007-04-25 00:45:00,161.65,161.65,161.535,161.56,4354399986.0
2007-04-25 01:00:00,161.57,161.62,161.56,161.61,2880400006.0
2007-04-25 01:15:00,161.6,161.64,161.54,161.59,4553999994.0
2007-04-25 01:30:00,161.58,161.65,161.55,161.65,4119699972.0
2007-04-25 01:45:00,161.65,161.69,161.64,161.67,5956399946.0
2007-04-25 02:00:00,161.67,161.67,161.48,161.5,6174099993.0
2007-04-25 02:15:00,161.5,161.52,161.45,161.47,2614699994.0
2007-04-25 02:30:00,161.47,161.49,161.39,161.43,2791993506.0
2007-04-25 02:45:00,161.43,161.47,161.37,161.45,4620000001.0
2007-04-25 03:00:00,161.44,161.44,161.245,161.265,6035900002.0
2007-04-25 03:15:00,161.265,161.48,161.25,161.47,6247400012.0
2007-04-25 03:30:00,161.47,161.48,161.32,161.38,3209737746.0
2007-04-25 03:45:00,161.38,161.42,161.35,161.375,2679999987.0
2007-04-25 04:00:00,161.385,161.46,161.38,161.43,2106099985.0
2007-04-25 04:15:00,161.42,161.51,161.41,161.41,3457900008.0
2007-04-25 04:30:00,161.4,161.44,161.38,161.41,2917600006.0
2007-04-25 04:45:00,161.41,161.41,161.37,161.39,2232799991.0
2007-04-25 05:00:00,161.39,161.48,161.39,161.48,3237799995.0
2007-04-25 05:15:00,161.475,161.55,161.46,161.54,4793599986.0
2007-04-25 05:30:00,161.54,161.55,161.485,161.49,4653000018.0
2007-04-25 05:45:00,161.49,161.52,161.48,161.51,3463599995.0
2007-04-25 06:00:00,161.51,161.54,161.46,161.47,2298800002.0
2007-04-25 06:15:00,161.47,161.51,161.46,161.49,3358099996.0
2007-04-25 06:30:00,161.49,161.5,161.47,161.48,2290500018.0
2007-04-25 06:45:00,161.48,161.53,161.45,161.45,5532999999.0
2007-04-25 07:00:00,161.45,161.45,161.37,161.42,3864300001.0
2007-04-25 07:15:00,161.43,161.45,161.4,161.415,1581699992.0
2007-04-25 07:30:00,161.415,161.49,161.415,161.48,3989299999.0
2007-04-25 07:45:00,161.48,161.49,161.44,161.46,5620100007.0
2007-04-25 08:00:00,161.455,161.53,161.42,161.46,9979000002.0
2007-04-25 08:15:00,161.46,161.5,161.36,161.48,12446399994.0
2007-04-25 08:30:00,161.48,161.59,161.43,161.54,10535199977.0
2007-04-25 08:45:00,161.55,161.66,161.54,161.65,7066799998.0
2007-04-25 09:00:00,161.65,161.685,161.6,161.62,6532799991.0
2007-04-25 09:15:00,161.62,161.71,161.52,161.66,4149800001.0
2007-04-25 09:30:00,161.65,161.65,161.57,161.63,5788799988.0
2007-04-25 09:45:00,161.63,161.72,161.6,161.61,9184300027.0
2007-04-25 10:00:00,161.61,161.76,161.6,161.7,10301700023.0
2007-04-25 10:15:00,161.7,161.72,161.66,161.69,7165400014.0
2007-04-25 10:30:00,161.69,161.72,161.645,161.65,8090899975.0
2007-04-25 10:45:00,161.65,161.7,161.65,161.69,5432399974.0
2007-04-25 11:00:00,161.69,161.77,161.68,161.76,4812700004.0
2007-04-25 11:15:00,161.76,161.79,161.72,161.75,4862951846.0
2007-04-25 11:30:00,161.74,161.88,161.74,161.85,5596799991.0
2007-04-25 11:45:00,161.85,161.97,161.85,161.89,6750199999.0
2007-04-25 12:00:00,161.88,161.95,161.85,161.9,8918899997.0
2007-04-25 12:15:00,161.9,161.92,161.84,161.84,6415300000.0
2007-04-25 12:30:00,161.84,161.94,161.815,161.895,6470399995.0
2007-04-25 12:45:00,161.9,161.93,161.83,161.875,8206699977.0
2007-04-25 13:00:00,161.875,161.89,161.74,161.83,8198799995.0
2007-04-25 13:15:00,161.83,161.89,161.825,161.84,4065999995.0
2007-04-25 13:30:00,161.84,161.93,161.84,161.88,4918599998.0
2007-04-25 13:45:00,161.88,161.89,161.83,161.88,5019100017.0
2007-04-25 14:00:00,161.88,161.96,161.865,161.94,9334400003.0
2007-04-25 14:15:00,161.94,161.95,161.85,161.91,9828199992.0
2007-04-25 14:30:00,161.9,161.99,161.86,161.91,16107700017.0
2007-04-25 14:45:00,161.91,161.97,161.865,161.88,11798200003.0
2007-04-25 15:00:00,161.87,161.9,161.81,161.87,9593345959.0
2007-04-25 15:15:00,161.88,161.95,161.87,161.9,8394499999.0
2007-04-25 15:30:00,161.895,161.92,161.865,161.88,5262500013.0
2007-04-25 15:45:00,161.88,161.9,161.815,161.9,7787937495.0
2007-04-25 16:00:00,161.9,161.92,161.72,161.795,15435997722.0
2007-04-25 16:15:00,161.795,161.88,161.78,161.84,11043099988.0
2007-04-25 16:30:00,161.84,161.87,161.775,161.795,6347299988.0
2007-04-25 16:45:00,161.795,161.85,161.785,161.825,6520999989.0
2007-04-25 17:00:00,161.825,161.84,161.785,161.8,8497300002.0
2007-04-25 17:15:00,161.8,161.81,161.73,161.78,5307400003.0
2007-04-25 17:30:00,161.78,161.84,161.77,161.825,5523300000.0
2007-04-25 17:45:00,161.825,161.89,161.81,161.865,8040800005.0
2007-04-25 18:00:00,161.865,161.9,161.83,161.865,4654600003.0
2007-04-25 18:15:00,161.855,161.87,161.825,161.85,4429670025.0
2007-04-25 18:30:00,161.85,161.93,161.83,161.91,6136500003.0
2007-04-25 18:45:00,161.915,161.925,161.845,161.85,11625599992.0
2007-04-25 19:00:00,161.85,161.9,161.85,161.89,6920000014.0
2007-04-25 19:15:00,161.89,161.965,161.89,161.91,9653000012.0
2007-04-25 19:30:00,161.915,161.96,161.89,161.93,6770400005.0
2007-04-25 19:45:00,161.93,161.95,161.91,161.925,3699799986.0
2007-04-25 20:00:00,161.925,161.94,161.895,161.905,10318100001.0
2007-04-25 20:15:00,161.905,161.925,161.87,161.905,6039300001.0
2007-04-25 20:30:00,161.91,161.93,161.885,161.91,8205705738.0
2007-04-25 20:45:00,161.91,161.93,161.88,161.905,7589434394.0
2007-04-25 21:00:00,161.91,161.93,161.885,161.915,8048000007.0
2007-04-25 21:15:00,161.925,161.965,161.915,161.955,6611809919.0
2007-04-25 21:30:00,161.955,161.97,161.915,161.915,2016500001.0
2007-04-25 21:45:00,161.92,161.92,161.88,161.885,1767200009.0
2007-04-25 22:00:00,161.89,161.93,161.88,161.9,3914500000.0
2007-04-25 22:15:00,161.9,161.92,161.89,161.92,2001799988.0
2007-04-25 22:30:00,161.92,161.93,161.89,161.91,2514700011.0
2007-04-25 22:45:00,161.91,161.95,161.895,161.94,3386499999.0
2007-04-25 23:00:00,161.92,161.92,161.795,161.8,446712499.0
2007-04-25 23:15:00,161.8,161.87,161.72,161.83,4379450022.0
2007-04-25 23:30:00,161.83,161.875,161.74,161.805,4659599994.0
2007-04-25 23:45:00,161.81,161.87,161.75,161.82,5422999973.0
2007-04-26 00:00:00,161.825,161.89,161.795,161.8,4305800000.0
2007-04-26 00:15:00,161.8,161.85,161.79,161.82,2458399977.0
2007-04-26 00:30:00,161.83,161.85,161.79,161.82,4393799996.0
2007-04-26 00:45:00,161.82,161.84,161.79,161.82,2607699972.0
2007-04-26 01:00:00,161.82,161.87,161.72,161.75,3556224992.0
2007-04-26 01:15:00,161.75,161.78,161.66,161.78,3385725000.0
2007-04-26 01:30:00,161.77,161.82,161.7,161.75,3813699988.0
2007-04-26 01:45:00,161.75,161.84,161.74,161.83,3068700003.0
2007-04-26 02:00:00,161.83,161.9,161.81,161.9,3863899999.0
2007-04-26 02:15:00,161.9,161.93,161.87,161.88,2408899996.0
2007-04-26 02:30:00,161.88,161.89,161.79,161.82,3945699990.0
2007-04-26 02:45:00,161.82,161.86,161.795,161.83,3617499983.0
2007-04-26 03:00:00,161.83,161.89,161.73,161.76,6560999994.0
2007-04-26 03:15:00,161.76,161.8,161.75,161.76,4856199974.0
2007-04-26 03:30:00,161.75,161.76,161.71,161.74,6484299999.0
2007-04-26 03:45:00,161.74,161.82,161.72,161.8,2656299994.0
2007-04-26 04:00:00,161.81,161.9,161.78,161.88,3894599991.0
2007-04-26 04:15:00,161.88,161.9,161.83,161.85,3347499986.0
2007-04-26 04:30:00,161.84,161.87,161.76,161.77,4700999991.0
2007-04-26 04:45:00,161.77,161.78,161.735,161.77,2450299994.0
2007-04-26 05:00:00,161.77,161.87,161.76,161.87,5101300015.0
2007-04-26 05:15:00,161.87,161.89,161.86,161.86,2159499997.0
2007-04-26 05:30:00,161.86,161.9,161.835,161.86,3525700001.0
2007-04-26 05:45:00,161.86,161.88,161.83,161.86,1578200001.0
2007-04-26 06:00:00,161.86,161.9,161.84,161.9,2532700000.0
2007-04-26 06:15:00,161.9,161.95,161.86,161.91,6460199978.0
2007-04-26 06:30:00,161.91,161.97,161.91,161.955,3676599993.0
2007-04-26 06:45:00,161.96,161.97,161.89,161.95,2557699980.0
2007-04-26 07:00:00,161.95,161.96,161.9,161.93,3921599996.0
2007-04-26 07:15:00,161.93,161.94,161.89,161.91,3189300002.0
2007-04-26 07:30:00,161.9,162.02,161.89,161.92,5820700013.0
2007-04-26 07:45:00,161.92,162.06,161.91,161.97,11042399968.0
2007-04-26 08:00:00,161.97,162.18,161.95,162.1,9923699984.0
2007-04-26 08:15:00,162.1,162.22,162.07,162.17,11751299950.0
2007-04-26 08:30:00,162.17,162.31,162.12,162.15,13154999993.0
2007-04-26 08:45:00,162.14,162.18,162.08,162.17,7165099988.0
2007-04-26 09:00:00,162.17,162.18,162.01,162.04,9420700014.0
2007-04-26 09:15:00,162.05,162.13,162.04,162.13,4721200001.0
2007-04-26 09:30:00,162.11,162.26,162.09,162.15,11129199988.0
2007-04-26 09:45:00,162.15,162.325,162.1,162.21,15679599996.0
2007-04-26 10:00:00,162.2,162.3,162.2,162.27,6990899999.0
2007-04-26 10:15:00,162.28,162.33,162.22,162.305,8170600000.0
2007-04-26 10:30:00,162.31,162.34,162.215,162.23,5747299998.0
2007-04-26 10:45:00,162.24,162.38,162.21,162.36,4196124997.0
2007-04-26 11:00:00,162.36,162.54,162.345,162.43,17724999982.0
2007-04-26 11:15:00,162.43,162.54,162.43,162.465,12224299984.0
2007-04-26 11:30:00,162.47,162.47,162.2,162.24,12746399985.0
2007-04-26 11:45:00,162.24,162.33,162.16,162.315,6553299983.0
2007-04-26 12:00:00,162.315,162.315,162.13,162.26,11280599984.0
2007-04-26 12:15:00,162.26,162.35,162.24,162.34,7858199991.0
2007-04-26 12:30:00,162.34,162.34,162.225,162.33,6591824967.0
2007-04-26 12:45:00,162.32,162.38,162.285,162.33,4573999988.0
2007-04-26 13:00:00,162.325,162.4,162.275,162.35,7271899993.0
2007-04-26 13:15:00,162.36,162.46,162.35,162.44,11349100004.0
2007-04-26 13:30:00,162.44,162.44,162.25,162.29,17150900004.0
2007-04-26 13:45:00,162.285,162.375,162.24,162.34,14761499970.0
2007-04-26 14:00:00,162.33,162.35,162.215,162.25,4662999994.0
2007-04-26 14:15:00,162.24,162.39,162.235,162.38,9305399992.0
2007-04-26 14:30:00,162.37,162.44,162.33,162.39,16454800024.0
2007-04-26 14:45:00,162.38,162.46,162.37,162.4,10520999965.0
2007-04-26 15:00:00,162.4,162.405,162.305,162.36,9460900023.0
2007-04-26 15:15:00,162.35,162.45,162.32,162.41,10486899953.0
2007-04-26 15:30:00,162.41,162.43,162.36,162.38,7205500003.0
2007-04-26 15:45:00,162.38,162.4,162.225,162.295,9562599991.0
2007-04-26 16:00:00,162.295,162.295,162.2,162.23,10813049986.0
2007-04-26 16:15:00,162.23,162.35,162.2,162.315,10180799981.0
2007-04-26 16:30:00,162.32,162.36,162.3,162.33,8095299986.0
2007-04-26 16:45:00,162.34,162.42,162.32,162.41,11129800001.0
2007-04-26 17:00:00,162.4,162.41,162.32,162.365,8618399992.0
2007-04-26 17:15:00,162.36,162.43,162.34,162.39,7477099985.0
2007-04-26 17:30:00,162.385,162.48,162.345,162.45,15205500017.0
2007-04-26 17:45:00,162.46,162.54,162.35,162.4,8345650020.0
2007-04-26 18:00:00,162.4,162.45,162.37,162.43,4449300016.0
2007-04-26 18:15:00,162.44,162.48,162.41,162.43,4552299993.0
2007-04-26 18:30:00,162.43,162.46,162.42,162.46,3880499993.0
2007-04-26 18:45:00,162.45,162.52,162.445,162.52,3044600018.0
2007-04-26 19:00:00,162.52,162.58,162.52,162.58,2976000002.0
2007-04-26 19:15:00,162.57,162.775,162.57,162.69,5695389116.0
2007-04-26 19:30:00,162.69,162.74,162.69,162.71,3010300003.0
2007-04-26 19:45:00,162.705,162.72,162.69,162.7,2510826425.0
2007-04-26 20:00:00,162.7,162.745,162.69,162.71,6730299960.0
2007-04-26 20:15:00,162.71,162.74,162.685,162.7,2793989017.0
2007-04-26 20:30:00,162.7,162.73,162.68,162.705,3422454115.0
2007-04-26 20:45:00,162.705,162.72,162.68,162.69,3298899987.0
2007-04-26 21:00:00,162.69,162.69,162.62,162.63,4645099984.0
2007-04-26 21:15:00,162.63,162.68,162.63,162.655,1373499999.0
2007-04-26 21:30:00,162.66,162.66,162.635,162.66,996899998.0
2007-04-26 21:45:00,162.66,162.7,162.65,162.695,2430000002.0
2007-04-26 22:00:00,162.69,162.7,162.65,162.655,1491700000.0
2007-04-26 22:15:00,162.65,162.67,162.615,162.655,3209200022.0
2007-04-26 22:30:00,162.655,162.67,162.625,162.63,2197500022.0
2007-04-26 22:45:00,162.63,162.635,162.58,162.58,2292800005.0
2007-04-26 23:00:00,162.58,162.6,162.54,162.54,688000000.0
2007-04-26 23:15:00,162.53,162.605,162.44,162.47,2186599999.0
2007-04-26 23:30:00,162.47,162.48,162.45,162.46,594900001.0
2007-04-26 23:45:00,162.47,162.47,162.41,162.43,510000004.0
2007-04-27 00:00:00,162.44,162.48,162.37,162.41,909400003.0
2007-04-27 00:15:00,162.4,162.43,162.38,162.415,1307099992.0
2007-04-27 00:30:00,162.415,162.47,162.4,162.46,2027799998.0
2007-04-27 00:45:00,162.46,162.47,162.38,162.42,3018499978.0
2007-04-27 01:00:00,162.43,162.48,162.36,162.41,3148499992.0
2007-04-27 01:15:00,162.41,162.48,162.4,162.42,2866299988.0
2007-04-27 01:30:00,162.45,162.66,162.36,162.54,7610999997.0
2007-04-27 01:45:00,162.54,162.66,162.46,162.5,7456300005.0
2007-04-27 02:00:00,162.5,162.63,162.49,162.59,6584599980.0
2007-04-27 02:15:00,162.59,162.66,162.53,162.65,5346299990.0
2007-04-27 02:30:00,162.65,162.71,162.62,162.71,3969500001.0
2007-04-27 02:45:00,162.7,162.83,162.7,162.76,4989400002.0
2007-04-27 03:00:00,162.76,162.79,162.73,162.76,5847900011.0
2007-04-27 03:15:00,162.76,162.77,162.72,162.74,4229499971.0
2007-04-27 03:30:00,162.74,162.74,162.69,162.7,2124900003.0
2007-04-27 03:45:00,162.7,162.73,162.62,162.67,5511599995.0
2007-04-27 04:00:00,162.67,162.71,162.64,162.71,5035249976.0
2007-04-27 04:15:00,162.71,162.73,162.665,162.67,2673599980.0
2007-04-27 04:30:00,162.67,162.69,162.64,162.67,1509912504.0
2007-04-27 04:45:00,162.66,162.68,162.57,162.6,1193862498.0
2007-04-27 05:00:00,162.6,162.65,162.55,162.62,2528887494.0
2007-04-27 05:15:00,162.62,162.65,162.61,162.65,1245400004.0
2007-04-27 05:30:00,162.65,162.65,162.58,162.6,667400001.0
2007-04-27 05:45:00,162.6,162.63,162.58,162.63,1743199998.0
2007-04-27 06:00:00,162.63,162.71,162.63,162.645,2118000000.0
2007-04-27 06:15:00,162.65,162.66,162.6,162.615,3591312490.0
2007-04-27 06:30:00,162.615,162.63,162.56,162.59,1523087505.0
2007-04-27 06:45:00,162.59,162.6,162.47,162.49,4632287509.0
2007-04-27 07:00:00,162.49,162.55,162.4,162.44,6198399993.0
2007-04-27 07:15:00,162.44,162.45,162.34,162.395,4436899985.0
2007-04-27 07:30:00,162.4,162.54,162.38,162.51,4588999995.0
2007-04-27 07:45:00,162.52,162.57,162.49,162.5,4881299987.0
2007-04-27 08:00:00,162.5,162.57,162.48,162.51,10225099973.0
2007-04-27 08:15:00,162.51,162.65,162.5,162.57,6459099984.0
2007-04-27 08:30:00,162.58,162.67,162.55,162.64,6631699996.0
2007-04-27 08:45:00,162.64,162.65,162.48,162.51,5925499968.0
2007-04-27 09:00:00,162.51,162.55,162.485,162.5,4135765391.0
2007-04-27 09:15:00,162.51,162.53,162.295,162.295,7786299984.0
2007-04-27 09:30:00,162.3,162.395,162.23,162.28,9436399992.0
2007-04-27 09:45:00,162.27,162.4,162.205,162.385,10972399992.0
2007-04-27 10:00:00,162.39,162.48,162.325,162.47,10921799988.0
2007-04-27 10:15:00,162.47,162.59,162.415,162.56,10358999963.0
2007-04-27 10:30:00,162.56,162.7,162.54,162.68,8918699978.0
2007-04-27 10:45:00,162.68,162.68,162.605,162.64,6482800015.0
2007-04-27 11:00:00,162.64,162.65,162.59,162.64,6458328491.0
2007-04-27 11:15:00,162.635,162.67,162.63,162.66,8618899981.0
2007-04-27 11:30:00,162.68,162.69,162.65,162.68,4935700002.0
2007-04-27 11:45:00,162.675,162.77,162.66,162.74,6171699994.0
2007-04-27 12:00:00,162.74,162.81,162.73,162.77,8684500014.0
2007-04-27 12:15:00,162.755,162.78,162.68,162.73,7250600002.0
2007-04-27 12:30:00,162.74,162.83,162.71,162.81,8290199997.0
2007-04-27 12:45:00,162.8,162.85,162.755,162.76,6119800010.0
2007-04-27 13:00:00,162.755,162.83,162.715,162.81,7608799998.0
2007-04-27 13:15:00,162.81,162.84,162.7,162.73,8902799974.0
2007-04-27 13:30:00,162.725,162.76,162.72,162.74,2204000009.0
2007-04-27 13:45:00,162.75,162.79,162.74,162.78,5560299978.0
2007-04-27 14:00:00,162.77,162.82,162.735,162.755,8379299999.0
2007-04-27 14:15:00,162.75,162.83,162.74,162.82,9932950006.0
2007-04-27 14:30:00,162.81,162.87,162.59,162.75,13449699997.0
2007-04-27 14:45:00,162.75,162.88,162.745,162.76,23070499976.0
2007-04-27 15:00:00,162.755,162.83,162.715,162.83,13354731825.0
2007-04-27 15:15:00,162.83,162.87,162.73,162.8,12739799986.0
2007-04-27 15:30:00,162.8,162.83,162.735,162.77,6303350016.0
2007-04-27 15:45:00,162.77,162.86,162.735,162.85,10126225003.0
2007-04-27 16:00:00,162.85,162.95,162.78,162.91,15372749992.0
2007-04-27 16:15:00,162.895,162.95,162.89,162.92,7988375019.0
2007-04-27 16:30:00,162.925,163.02,162.91,162.935,9119850018.0
2007-04-27 16:45:00,162.935,163.2,162.915,163.135,10798899985.0
2007-04-27 17:00:00,163.13,163.23,162.97,163.01,15633247515.0
2007-04-27 17:15:00,163.015,163.03,162.82,162.92,14363775017.0
2007-04-27 17:30:00,162.92,162.97,162.85,162.875,10599475001.0
2007-04-27 17:45:00,162.87,162.95,162.84,162.95,7449724973.0
2007-04-27 18:00:00,162.95,163.05,162.91,163.05,3532200006.0
2007-04-27 18:15:00,163.05,163.13,163.03,163.05,3384999990.0
2007-04-27 18:30:00,163.05,163.11,163.005,163.03,6246499994.0
2007-04-27 18:45:00,163.04,163.06,162.96,163.055,5648699996.0
2007-04-27 19:00:00,163.05,163.085,163.02,163.065,4971399995.0
2007-04-27 19:15:00,163.065,163.1,163.055,163.085,3925699998.0
2007-04-27 19:30:00,163.085,163.14,163.085,163.14,3531199991.0
2007-04-27 19:45:00,163.13,163.14,163.1,163.11,2596299995.0
2007-04-27 20:00:00,163.105,163.14,163.1,163.13,4263400002.0
2007-04-27 20:15:00,163.12,163.16,163.115,163.14,4539699998.0
2007-04-27 20:30:00,163.15,163.18,163.13,163.165,4490499977.0
2007-04-27 20:45:00,163.165,163.21,163.16,163.21,5598199985.0
2007-04-27 21:00:00,163.22,163.23,163.09,163.115,4185396027.0
2007-04-27 21:15:00,163.12,163.16,163.04,163.08,3079226228.0
2007-04-27 21:30:00,163.08,163.09,163.055,163.07,3007599994.0
2007-04-27 21:45:00,163.07,163.12,163.065,163.1,4960499982.0
2007-04-27 22:00:00,163.1,163.15,163.065,163.13,2385099987.0
2007-04-27 22:15:00,163.125,163.19,163.12,163.165,2669050002.0
2007-04-27 22:30:00,163.165,163.2,163.125,163.18,2125800002.0
2007-04-27 22:45:00,163.18,163.29,163.18,163.28,2082899997.0
2007-04-29 23:15:00,162.47,162.47,162.43,162.47,297400004.0
2007-04-29 23:30:00,162.45,162.5,162.39,162.44,1281900006.0
2007-04-29 23:45:00,162.44,162.48,162.39,162.48,1833300003.0
2007-04-30 00:00:00,162.49,162.77,162.48,162.76,4474700009.0
2007-04-30 00:15:00,162.76,162.85,162.71,162.78,3108900009.0
2007-04-30 00:30:00,162.78,162.85,162.73,162.73,1258200005.0
2007-04-30 00:45:00,162.74,162.74,162.63,162.64,3184299997.0
2007-04-30 01:00:00,162.66,162.78,162.65,162.68,2942499990.0
2007-04-30 01:15:00,162.67,162.68,162.54,162.57,2921999999.0
2007-04-30 01:30:00,162.56,162.63,162.5,162.54,2191099996.0
2007-04-30 01:45:00,162.535,162.61,162.51,162.56,4135599982.0
2007-04-30 02:00:00,162.55,162.69,162.55,162.69,3770300007.0
2007-04-30 02:15:00,162.69,162.85,162.67,162.82,4934699991.0
2007-04-30 02:30:00,162.82,162.86,162.8,162.81,2755000010.0
2007-04-30 02:45:00,162.81,162.87,162.81,162.85,3172499991.0
2007-04-30 03:00:00,162.85,162.91,162.84,162.88,3825499978.0
2007-04-30 03:15:00,162.88,162.88,162.805,162.82,3037399994.0
2007-04-30 03:30:00,162.82,162.84,162.79,162.82,1423600005.0
2007-04-30 03:45:00,162.82,162.92,162.8,162.91,3803300021.0
2007-04-30 04:00:00,162.91,162.94,162.87,162.92,2779699997.0
2007-04-30 04:15:00,162.92,162.98,162.905,162.945,3401200012.0
2007-04-30 04:30:00,162.945,163.02,162.915,162.985,2651500001.0
2007-04-30 04:45:00,162.985,163.02,162.98,163.01,1886099998.0
2007-04-30 05:00:00,163.02,163.03,162.99,163.0,2226700003.0
2007-04-30 05:15:00,163.0,163.04,162.97,163.0,1231300000.0
2007-04-30 05:30:00,163.0,163.03,162.985,163.02,780000001.0
2007-04-30 05:45:00,163.03,163.06,163.0,163.02,2525199998.0
2007-04-30 06:00:00,163.01,163.03,162.93,162.94,1237500007.0
2007-04-30 06:15:00,162.94,162.99,162.93,162.97,1544000001.0
2007-04-30 06:30:00,162.97,162.97,162.9,162.9,1392599993.0
2007-04-30 06:45:00,162.89,162.93,162.89,162.91,1431600008.0
2007-04-30 07:00:00,162.92,162.93,162.9,162.9,1081399998.0
2007-04-30 07:15:00,162.9,162.93,162.79,162.8,4545200012.0
2007-04-30 07:30:00,162.8,162.92,162.8,162.885,3547900005.0
2007-04-30 07:45:00,162.9,162.94,162.86,162.89,4503899998.0
2007-04-30 08:00:00,162.89,162.9,162.66,162.66,6071900030.0
2007-04-30 08:15:00,162.65,162.65,162.49,162.5,4811599990.0
2007-04-30 08:30:00,162.5,162.65,162.41,162.64,5785900006.0
2007-04-30 08:45:00,162.64,162.68,162.5,162.5,6424399994.0
2007-04-30 09:00:00,162.5,162.56,162.455,162.52,2654799999.0
2007-04-30 09:15:00,162.515,162.52,162.415,162.44,7712864320.0
2007-04-30 09:30:00,162.44,162.57,162.43,162.46,4422193801.0
2007-04-30 09:45:00,162.455,162.57,162.445,162.54,3621199995.0
2007-04-30 10:00:00,162.54,162.62,162.52,162.55,5958600001.0
2007-04-30 10:15:00,162.55,162.57,162.465,162.56,3961200005.0
2007-04-30 10:30:00,162.55,162.66,162.54,162.65,4252400003.0
2007-04-30 10:45:00,162.65,162.68,162.59,162.65,2757799987.0
2007-04-30 11:00:00,162.65,162.67,162.625,162.65,6482699964.0
2007-04-30 11:15:00,162.65,162.72,162.625,162.66,7786200022.0
2007-04-30 11:30:00,162.66,162.77,162.66,162.75,1672400000.0
2007-04-30 11:45:00,162.75,162.75,162.68,162.7,2488599999.0
2007-04-30 12:00:00,162.7,162.78,162.655,162.75,6675200003.0
2007-04-30 12:15:00,162.75,162.78,162.705,162.775,4216700002.0
2007-04-30 12:30:00,162.78,162.81,162.72,162.75,4241699999.0
2007-04-30 12:45:00,162.75,162.78,162.655,162.67,3592499993.0
2007-04-30 13:00:00,162.665,162.72,162.66,162.695,3406199999.0
2007-04-30 13:15:00,162.69,162.75,162.685,162.74,2180299992.0
2007-04-30 13:30:00,162.73,162.78,162.705,162.78,1436200001.0
2007-04-30 13:45:00,162.78,162.9,162.765,162.86,3500199991.0
2007-04-30 14:00:00,162.86,162.88,162.79,162.81,4843500001.0
2007-04-30 14:15:00,162.81,162.84,162.74,162.82,4171800003.0
2007-04-30 14:30:00,162.82,162.87,162.775,162.81,9555099990.0
2007-04-30 14:45:00,162.81,162.86,162.77,162.8,6657799981.0
2007-04-30 15:00:00,162.8,162.86,162.795,162.84,5711099999.0
2007-04-30 15:15:00,162.83,162.93,162.82,162.93,4884500001.0
2007-04-30 15:30:00,162.93,162.95,162.81,162.88,10212600010.0
2007-04-30 15:45:00,162.88,162.97,162.87,162.92,9748650020.0
2007-04-30 16:00:00,162.92,162.98,162.84,162.86,9589700010.0
2007-04-30 16:15:00,162.86,162.88,162.75,162.75,12146599983.0
2007-04-30 16:30:00,162.745,162.82,162.72,162.8,13315800035.0
2007-04-30 16:45:00,162.8,163.0,162.755,162.99,13081600000.0
2007-04-30 17:00:00,163.0,163.01,162.87,162.98,20513450011.0
2007-04-30 17:15:00,162.98,163.09,162.965,163.07,18556287422.0
2007-04-30 17:30:00,163.07,163.12,163.035,163.1,20029999976.0
2007-04-30 17:45:00,163.1,163.14,163.045,163.05,13843799995.0
2007-04-30 18:00:00,163.045,163.14,163.04,163.1,7155300014.0
2007-04-30 18:15:00,163.1,163.13,163.03,163.06,5562999990.0
2007-04-30 18:30:00,163.06,163.08,163.0,163.065,3966949995.0
2007-04-30 18:45:00,163.065,163.09,163.04,163.06,3203050003.0
2007-04-30 19:00:00,163.07,163.115,163.01,163.015,8418400027.0
2007-04-30 19:15:00,163.015,163.13,163.0,163.08,6841949924.0
2007-04-30 19:30:00,163.08,163.11,163.07,163.09,6637599798.0
2007-04-30 19:45:00,163.085,163.09,163.01,163.02,7092600015.0
2007-04-30 20:00:00,163.02,163.09,163.02,163.08,4406300005.0
2007-04-30 20:15:00,163.08,163.09,163.06,163.09,1936899996.0
2007-04-30 20:30:00,163.09,163.12,163.06,163.1,5001999984.0
2007-04-30 20:45:00,163.095,163.13,163.04,163.09,6547400005.0
2007-04-30 21:00:00,163.1,163.13,163.055,163.08,4797999988.0
2007-04-30 21:15:00,163.08,163.09,162.98,163.02,6708849995.0
2007-04-30 21:30:00,163.03,163.05,162.985,162.99,3525600003.0
2007-04-30 21:45:00,163.0,163.01,162.97,162.97,2214199995.0
2007-04-30 22:00:00,162.98,162.98,162.91,162.96,2345100003.0
2007-04-30 22:15:00,162.965,163.02,162.95,163.02,2580599990.0
2007-04-30 22:30:00,163.02,163.06,162.97,163.01,3371099989.0
2007-04-30 22:45:00,163.02,163.05,162.985,163.03,3094799983.0
2007-04-30 23:00:00,163.04,163.09,162.94,163.04,2936399996.0
2007-04-30 23:15:00,163.04,163.07,162.97,163.0,2778999998.0
2007-04-30 23:30:00,162.99,163.04,162.93,162.935,2762800001.0
2007-04-30 23:45:00,162.94,162.96,162.91,162.94,1793800002.0
2007-05-01 00:00:00,162.94,162.94,162.87,162.93,2989799996.0
2007-05-01 00:15:00,162.94,162.98,162.9,162.96,2527400004.0
2007-05-01 00:30:00,162.97,163.04,162.96,163.02,3850699996.0
2007-05-01 00:45:00,163.02,163.02,162.94,162.98,3129100003.0
2007-05-01 01:00:00,162.97,163.04,162.965,163.02,1991099996.0
2007-05-01 01:15:00,163.03,163.04,162.99,163.025,1768599995.0
2007-05-01 01:30:00,163.02,163.13,163.02,163.065,4256999994.0
2007-05-01 01:45:00,163.07,163.12,163.01,163.12,4116300002.0
2007-05-01 02:00:00,163.12,163.18,163.06,163.15,8745499971.0
2007-05-01 02:15:00,163.15,163.15,163.09,163.13,8617399970.0
2007-05-01 02:30:00,163.125,163.17,163.11,163.145,5451299989.0
2007-05-01 02:45:00,163.14,163.16,163.04,163.08,7817399970.0
2007-05-01 03:00:00,163.08,163.08,162.94,163.04,10780699937.0
2007-05-01 03:15:00,163.04,163.07,162.99,163.06,6535799996.0
2007-05-01 03:30:00,163.06,163.085,163.01,163.03,7015799977.0
2007-05-01 03:45:00,163.04,163.13,163.04,163.12,5497500008.0
2007-05-01 04:00:00,163.13,163.13,163.055,163.11,5923099982.0
2007-05-01 04:15:00,163.11,163.16,163.1,163.15,2796599999.0
2007-05-01 04:30:00,163.15,163.185,163.14,163.15,4171699993.0
2007-05-01 04:45:00,163.15,163.17,163.09,163.11,2802599991.0
2007-05-01 05:00:00,163.11,163.16,163.11,163.12,2767499999.0
2007-05-01 05:15:00,163.12,163.26,163.12,163.22,6196399977.0
2007-05-01 05:30:00,163.22,163.26,163.16,163.23,7853799985.0
2007-05-01 05:45:00,163.235,163.29,163.21,163.22,13076099981.0
2007-05-01 06:00:00,163.23,163.23,163.17,163.19,3306200005.0
2007-05-01 06:15:00,163.2,163.215,163.14,163.16,6388699984.0
2007-05-01 06:30:00,163.15,163.24,163.15,163.2,11308700006.0
2007-05-01 06:45:00,163.22,163.22,163.16,163.19,2482999991.0
2007-05-01 07:00:00,163.19,163.23,163.16,163.17,6092099991.0
2007-05-01 07:15:00,163.17,163.21,163.16,163.2,3428099996.0
2007-05-01 07:30:00,163.2,163.26,163.15,163.23,4759600009.0
2007-05-01 07:45:00,163.23,163.26,163.16,163.195,5232400001.0
2007-05-01 08:00:00,163.195,163.25,163.17,163.2,7532100003.0
2007-05-01 08:15:00,163.2,163.26,163.17,163.235,6058399997.0
2007-05-01 08:30:00,163.24,163.28,163.21,163.235,7292350018.0
2007-05-01 08:45:00,163.235,163.28,163.205,163.235,12537999996.0
2007-05-01 09:00:00,163.24,163.265,163.2,163.22,12424400035.0
2007-05-01 09:15:00,163.22,163.23,163.0,163.0,10481199981.0
2007-05-01 09:30:00,163.0,163.08,162.905,163.07,14815900031.0
2007-05-01 09:45:00,163.07,163.09,163.045,163.06,4969900008.0
2007-05-01 10:00:00,163.06,163.13,163.04,163.06,12948000027.0
2007-05-01 10:15:00,163.06,163.11,163.04,163.08,14536900010.0
2007-05-01 10:30:00,163.08,163.2,163.055,163.16,11780699971.0
2007-05-01 10:45:00,163.16,163.19,163.05,163.07,13528600051.0
2007-05-01 11:00:00,163.07,163.12,163.07,163.11,4473900011.0
2007-05-01 11:15:00,163.11,163.15,163.075,163.075,9190700010.0
2007-05-01 11:30:00,163.07,163.11,163.005,163.1,11433099992.0
2007-05-01 11:45:00,163.09,163.17,163.06,163.14,2835400004.0
2007-05-01 12:00:00,163.14,163.2,163.13,163.185,2940899993.0
2007-05-01 12:15:00,163.185,163.2,163.04,163.05,8529100011.0
2007-05-01 12:30:00,163.05,163.16,163.025,163.04,8575299997.0
2007-05-01 12:45:00,163.05,163.17,163.05,163.11,7486800020.0
2007-05-01 13:00:00,163.105,163.22,163.095,163.19,7873799972.0
2007-05-01 13:15:00,163.19,163.23,163.11,163.19,8755400010.0
2007-05-01 13:30:00,163.19,163.27,163.16,163.225,7876700022.0
2007-05-01 13:45:00,163.225,163.24,163.17,163.23,2728600000.0
2007-05-01 14:00:00,163.23,163.24,163.18,163.2,4967400011.0
2007-05-01 14:15:00,163.2,163.24,163.11,163.21,8354699990.0
2007-05-01 14:30:00,163.21,163.24,163.165,163.175,13307199993.0
2007-05-01 14:45:00,163.18,163.205,163.13,163.14,9225354616.0
2007-05-01 15:00:00,163.12,163.12,162.965,162.975,19399000067.0
2007-05-01 15:15:00,162.98,162.99,162.815,162.93,22332599972.0
2007-05-01 15:30:00,162.93,162.94,162.87,162.905,9826200022.0
2007-05-01 15:45:00,162.905,162.94,162.87,162.87,9255799972.0
2007-05-01 16:00:00,162.87,163.06,162.85,162.92,27532199955.0
2007-05-01 16:15:00,162.92,163.03,162.91,162.965,26297974919.0
2007-05-01 16:30:00,162.965,162.99,162.885,162.9,26582899992.0
2007-05-01 16:45:00,162.895,162.94,162.79,162.85,20224150002.0
2007-05-01 17:00:00,162.86,162.94,162.79,162.91,14250499964.0
2007-05-01 17:15:00,162.91,163.09,162.88,163.05,16099950007.0
2007-05-01 17:30:00,163.05,163.06,162.9,162.94,16565349989.0
2007-05-01 17:45:00,162.93,162.98,162.9,162.92,16685149986.0
2007-05-01 18:00:00,162.915,162.99,162.91,162.98,10302099989.0
2007-05-01 18:15:00,162.98,163.0,162.955,162.98,5920099997.0
2007-05-01 18:30:00,162.98,162.98,162.89,162.92,9371600019.0
2007-05-01 18:45:00,162.915,163.0,162.91,162.96,5965899997.0
2007-05-01 19:00:00,162.955,162.96,162.88,162.88,6571174759.0
2007-05-01 19:15:00,162.89,162.91,162.86,162.89,7410331674.0
2007-05-01 19:30:00,162.89,162.99,162.88,162.95,6064700026.0
2007-05-01 19:45:00,162.95,162.98,162.95,162.97,4612499658.0
2007-05-01 20:00:00,162.97,162.99,162.935,162.95,2912900008.0
2007-05-01 20:15:00,162.94,162.99,162.94,162.99,3493400007.0
2007-05-01 20:30:00,162.99,163.05,162.98,163.025,1567000004.0
2007-05-01 20:45:00,163.03,163.08,162.995,163.06,4714600009.0
2007-05-01 21:00:00,163.06,163.1,163.05,163.08,1268600009.0
2007-05-01 21:15:00,163.08,163.11,163.04,163.05,3206499992.0
2007-05-01 21:30:00,163.045,163.08,163.04,163.06,1841999995.0
2007-05-01 21:45:00,163.06,163.08,163.03,163.06,1498599983.0
2007-05-01 22:00:00,163.06,163.08,163.035,163.08,2027500000.0
2007-05-01 22:15:00,163.08,163.13,163.075,163.115,2741599958.0
2007-05-01 22:30:00,163.11,163.12,163.06,163.09,4335700000.0
2007-05-01 22:45:00,163.09,163.11,163.06,163.07,2287099974.0
2007-05-01 23:00:00,163.08,163.08,162.95,162.99,1862299998.0
2007-05-01 23:15:00,162.99,163.02,162.905,162.905,2566900004.0
2007-05-01 23:30:00,162.905,162.93,162.89,162.93,2413699991.0
2007-05-01 23:45:00,162.93,162.98,162.93,162.95,1356299992.0
2007-05-02 00:00:00,162.96,163.09,162.95,163.06,1981099972.0
2007-05-02 00:15:00,163.06,163.09,163.05,163.08,4079999970.0
2007-05-02 00:30:00,163.085,163.085,163.01,163.025,3279799996.0
2007-05-02 00:45:00,163.02,163.05,162.92,162.945,7215199975.0
2007-05-02 01:00:00,162.945,163.01,162.89,162.895,5629099980.0
2007-05-02 01:15:00,162.9,163.0,162.89,162.96,2621499952.0
2007-05-02 01:30:00,162.96,163.03,162.94,163.02,2892599995.0
2007-05-02 01:45:00,163.02,163.04,162.96,162.98,4715099974.0
2007-05-02 02:00:00,162.98,163.03,162.95,163.01,7132399993.0
2007-05-02 02:15:00,163.0,163.04,162.95,162.97,4376200021.0
2007-05-02 02:30:00,162.97,163.02,162.92,163.01,5223499983.0
2007-05-02 02:45:00,163.01,163.03,162.98,163.0,4645799987.0
2007-05-02 03:00:00,162.99,163.03,162.94,162.98,9663399963.0
2007-05-02 03:15:00,162.985,163.025,162.965,162.99,13669300020.0
2007-05-02 03:30:00,162.99,163.07,162.98,163.03,6267899986.0
2007-05-02 03:45:00,163.03,163.07,163.0,163.04,2219799988.0
2007-05-02 04:00:00,163.05,163.06,162.975,162.99,4443399964.0
2007-05-02 04:15:00,162.99,163.04,162.955,163.04,2031399993.0
2007-05-02 04:30:00,163.04,163.05,163.01,163.02,1748799987.0
2007-05-02 04:45:00,163.02,163.05,163.005,163.02,2232499996.0
2007-05-02 05:00:00,163.03,163.03,162.97,162.99,2124699998.0
2007-05-02 05:15:00,163.0,163.01,162.74,162.8,12764000000.0
2007-05-02 05:30:00,162.8,162.99,162.76,162.92,16689099965.0
2007-05-02 05:45:00,162.915,162.94,162.87,162.9,10561199991.0
2007-05-02 06:00:00,162.9,162.92,162.85,162.86,6477499978.0
2007-05-02 06:15:00,162.86,162.9,162.79,162.84,6825299987.0
2007-05-02 06:30:00,162.84,162.85,162.78,162.825,7797600004.0
2007-05-02 06:45:00,162.825,162.97,162.815,162.935,4632399989.0
2007-05-02 07:00:00,162.94,162.98,162.89,162.93,3486500009.0
2007-05-02 07:15:00,162.93,162.96,162.87,162.89,3834400005.0
2007-05-02 07:30:00,162.89,162.97,162.84,162.95,5710299992.0
2007-05-02 07:45:00,162.95,162.95,162.4,162.59,21102599980.0
2007-05-02 08:00:00,162.57,162.81,162.53,162.73,15187900000.0
2007-05-02 08:15:00,162.73,162.88,162.73,162.83,11229800003.0
2007-05-02 08:30:00,162.84,162.87,162.74,162.77,11167100005.0
2007-05-02 08:45:00,162.78,162.88,162.75,162.88,5856700005.0
2007-05-02 09:00:00,162.88,162.9,162.785,162.8,11685074998.0
2007-05-02 09:15:00,162.8,162.87,162.77,162.79,15345500020.0
2007-05-02 09:30:00,162.79,162.86,162.77,162.795,8004699980.0
2007-05-02 09:45:00,162.795,162.89,162.765,162.87,6907999997.0
2007-05-02 10:00:00,162.88,162.94,162.79,162.83,15366249966.0
2007-05-02 10:15:00,162.835,162.915,162.825,162.87,14623199971.0
2007-05-02 10:30:00,162.87,163.03,162.86,163.03,14900643506.0
2007-05-02 10:45:00,163.03,163.1,162.89,163.05,19284297846.0
2007-05-02 11:00:00,163.05,163.06,162.995,163.02,15490699981.0
2007-05-02 11:15:00,163.02,163.11,163.0,163.03,8847700006.0
2007-05-02 11:30:00,163.03,163.11,162.97,163.11,13702299987.0
2007-05-02 11:45:00,163.11,163.19,163.06,163.14,15856100020.0
2007-05-02 12:00:00,163.135,163.2,163.11,163.16,16300099958.0
2007-05-02 12:15:00,163.155,163.155,163.08,163.1,8797699994.0
2007-05-02 12:30:00,163.09,163.1,163.02,163.04,17112999951.0
2007-05-02 12:45:00,163.04,163.11,163.015,163.1,17988499982.0
2007-05-02 13:00:00,163.11,163.18,163.075,163.16,19559000061.0
2007-05-02 13:15:00,163.17,163.19,163.1,163.19,16758600008.0
2007-05-02 13:30:00,163.2,163.21,163.135,163.17,14370099988.0
2007-05-02 13:45:00,163.17,163.27,163.155,163.18,13066100037.0
2007-05-02 14:00:00,163.18,163.29,163.07,163.29,20978599841.0
2007-05-02 14:15:00,163.28,163.3,163.13,163.18,21051500032.0
2007-05-02 14:30:00,163.18,163.18,163.04,163.06,16280100050.0
2007-05-02 14:45:00,163.07,163.16,163.04,163.08,26877200106.0
2007-05-02 15:00:00,163.08,163.275,163.08,163.25,18757599974.0
2007-05-02 15:15:00,163.25,163.28,163.205,163.26,13372249999.0
2007-05-02 15:30:00,163.26,163.27,163.16,163.22,12580399983.0
2007-05-02 15:45:00,163.22,163.38,163.22,163.29,20252407852.0
2007-05-02 16:00:00,163.28,163.35,163.26,163.29,24643700090.0
2007-05-02 16:15:00,163.3,163.37,163.25,163.34,25482600066.0
2007-05-02 16:30:00,163.33,163.38,163.31,163.36,24548625075.0
2007-05-02 16:45:00,163.35,163.37,163.31,163.31,13995999962.0
2007-05-02 17:00:00,163.31,163.37,163.29,163.335,12605950028.0
2007-05-02 17:15:00,163.335,163.37,163.27,163.335,21865600007.0
2007-05-02 17:30:00,163.335,163.37,163.24,163.27,18928099971.0
2007-05-02 17:45:00,163.26,163.29,163.23,163.26,14145399992.0
2007-05-02 18:00:00,163.26,163.32,163.225,163.3,9029000013.0
2007-05-02 18:15:00,163.295,163.36,163.275,163.34,11735000031.0
2007-05-02 18:30:00,163.34,163.36,163.33,163.35,11756199998.0
2007-05-02 18:45:00,163.35,163.35,163.3,163.33,15101100031.0
2007-05-02 19:00:00,163.33,163.37,163.31,163.32,8102299953.0
2007-05-02 19:15:00,163.32,163.34,163.305,163.335,4176899994.0
2007-05-02 19:30:00,163.34,163.35,163.32,163.34,6273699973.0
2007-05-02 19:45:00,163.34,163.36,163.315,163.35,3530299951.0
2007-05-02 20:00:00,163.35,163.39,163.34,163.36,3422800000.0
2007-05-02 20:15:00,163.36,163.38,163.345,163.36,4111199984.0
2007-05-02 20:30:00,163.36,163.38,163.34,163.35,8662199941.0
2007-05-02 20:45:00,163.35,163.36,163.335,163.35,9284599966.0
2007-05-02 21:00:00,163.355,163.355,163.28,163.3,9212099971.0
2007-05-02 21:15:00,163.3,163.31,163.275,163.3,5566399982.0
2007-05-02 21:30:00,163.3,163.31,163.27,163.3,11196299927.0
2007-05-02 21:45:00,163.29,163.3,163.24,163.26,7490900030.0
2007-05-02 22:00:00,163.26,163.28,163.245,163.28,4645699991.0
2007-05-02 22:15:00,163.28,163.31,163.26,163.28,9306247037.0
2007-05-02 22:30:00,163.27,163.32,163.27,163.32,5913599996.0
2007-05-02 22:45:00,163.32,163.35,163.31,163.31,5050099989.0
2007-05-02 23:00:00,163.32,163.34,163.23,163.28,3050700009.0
2007-05-02 23:15:00,163.28,163.3,163.25,163.29,2246999978.0
2007-05-02 23:30:00,163.29,163.31,163.22,163.26,4142699988.0
2007-05-02 23:45:00,163.27,163.31,163.235,163.26,5497999969.0
2007-05-03 00:00:00,163.26,163.29,163.21,163.23,7077700002.0
2007-05-03 00:15:00,163.235,163.34,163.22,163.32,3841199982.0
2007-05-03 00:30:00,163.32,163.335,163.26,163.28,3059199984.0
2007-05-03 00:45:00,163.28,163.32,163.26,163.28,3827099973.0
2007-05-03 01:00:00,163.28,163.31,163.26,163.29,3791499984.0
2007-05-03 01:15:00,163.29,163.36,163.27,163.36,4413600008.0
2007-05-03 01:30:00,163.36,163.37,163.32,163.365,8927499960.0
2007-05-03 01:45:00,163.36,163.38,163.34,163.37,3631300013.0
2007-05-03 02:00:00,163.37,163.42,163.35,163.37,9074499973.0
2007-05-03 02:15:00,163.37,163.395,163.335,163.38,9123100011.0
2007-05-03 02:30:00,163.38,163.4,163.345,163.38,5980400031.0
2007-05-03 02:45:00,163.38,163.39,163.34,163.38,6939900013.0
2007-05-03 03:00:00,163.38,163.47,163.37,163.4,10209599961.0
2007-05-03 03:15:00,163.38,163.43,163.34,163.36,10104199945.0
2007-05-03 03:30:00,163.36,163.38,163.35,163.37,5493799970.0
2007-05-03 03:45:00,163.38,163.38,163.34,163.36,6191000000.0
2007-05-03 04:00:00,163.36,163.365,163.33,163.36,6144799998.0
2007-05-03 04:15:00,163.36,163.4,163.35,163.4,7629599983.0
2007-05-03 04:30:00,163.4,163.41,163.37,163.39,2279400032.0
2007-05-03 04:45:00,163.39,163.46,163.39,163.4,9213799982.0
2007-05-03 05:00:00,163.41,163.47,163.4,163.46,5856300007.0
2007-05-03 05:15:00,163.46,163.46,163.41,163.415,6233800017.0
2007-05-03 05:30:00,163.41,163.41,163.37,163.39,6245699999.0
2007-05-03 05:45:00,163.39,163.46,163.39,163.45,6434200001.0
2007-05-03 06:00:00,163.45,163.52,163.44,163.49,15749599985.0
2007-05-03 06:15:00,163.49,163.52,163.46,163.47,8000500005.0
2007-05-03 06:30:00,163.47,163.47,163.44,163.46,4348100011.0
2007-05-03 06:45:00,163.46,163.58,163.46,163.53,7134500026.0
2007-05-03 07:00:00,163.53,163.53,163.46,163.48,6972700015.0
2007-05-03 07:15:00,163.48,163.51,163.47,163.48,5459500017.0
2007-05-03 07:30:00,163.48,163.5,163.39,163.42,10374800000.0
2007-05-03 07:45:00,163.42,163.51,163.4,163.5,18341599904.0
2007-05-03 08:00:00,163.5,163.6,163.5,163.52,18964799994.0
2007-05-03 08:15:00,163.53,163.53,163.43,163.49,14087299968.0
2007-05-03 08:30:00,163.48,163.54,163.48,163.515,17867999971.0
2007-05-03 08:45:00,163.52,163.52,163.45,163.52,12686799935.0
2007-05-03 09:00:00,163.51,163.55,163.47,163.48,13335800029.0
2007-05-03 09:15:00,163.48,163.53,163.47,163.51,14484900010.0
2007-05-03 09:30:00,163.51,163.57,163.475,163.54,12306849999.0
2007-05-03 09:45:00,163.54,163.56,163.46,163.48,13070800007.0
2007-05-03 10:00:00,163.48,163.58,163.48,163.525,11009099998.0
2007-05-03 10:15:00,163.525,163.565,163.48,163.55,13749700021.0
2007-05-03 10:30:00,163.55,163.56,163.445,163.445,14086400029.0
2007-05-03 10:45:00,163.45,163.5,163.445,163.5,10723199922.0
2007-05-03 11:00:00,163.5,163.54,163.47,163.53,8215800020.0
2007-05-03 11:15:00,163.53,163.54,163.48,163.485,11675299973.0
2007-05-03 11:30:00,163.49,163.51,163.45,163.51,10095599963.0
2007-05-03 11:45:00,163.52,163.535,163.46,163.49,10467799996.0
2007-05-03 12:00:00,163.49,163.5,163.44,163.48,10730500104.0
2007-05-03 12:15:00,163.48,163.49,163.32,163.36,17575100016.0
2007-05-03 12:30:00,163.36,163.45,163.36,163.41,9512599989.0
2007-05-03 12:45:00,163.41,163.42,163.355,163.395,4870700022.0
2007-05-03 13:00:00,163.395,163.43,163.37,163.4,8322099997.0
2007-05-03 13:15:00,163.41,163.44,163.395,163.415,4016200006.0
2007-05-03 13:30:00,163.43,163.44,163.38,163.42,8850849990.0
2007-05-03 13:45:00,163.42,163.51,163.415,163.5,9514300005.0
2007-05-03 14:00:00,163.5,163.53,163.455,163.47,6685550003.0
2007-05-03 14:15:00,163.46,163.55,163.43,163.51,8248249987.0
2007-05-03 14:30:00,163.5,163.54,163.435,163.46,18971603051.0
2007-05-03 14:45:00,163.46,163.48,163.37,163.405,20994099966.0
2007-05-03 15:00:00,163.4,163.41,163.325,163.375,17371300046.0
2007-05-03 15:15:00,163.37,163.38,163.29,163.32,17685668510.0
2007-05-03 15:30:00,163.32,163.37,163.22,163.24,15581999981.0
2007-05-03 15:45:00,163.24,163.29,163.195,163.25,12267999951.0
2007-05-03 16:00:00,163.25,163.31,163.13,163.25,18172245958.0
2007-05-03 16:15:00,163.25,163.25,163.13,163.2,19084400015.0
2007-05-03 16:30:00,163.21,163.23,163.155,163.17,12726999945.0
2007-05-03 16:45:00,163.17,163.25,163.145,163.235,19060199890.0
2007-05-03 17:00:00,163.24,163.29,163.2,163.235,15766835435.0
2007-05-03 17:15:00,163.24,163.3,163.225,163.26,16235900045.0
2007-05-03 17:30:00,163.26,163.28,163.18,163.19,13775100011.0
2007-05-03 17:45:00,163.18,163.26,163.165,163.24,10190499970.0
2007-05-03 18:00:00,163.24,163.27,163.18,163.19,7213399928.0
2007-05-03 18:15:00,163.18,163.27,163.15,163.24,8104499947.0
2007-05-03 18:30:00,163.24,163.28,163.225,163.25,4356899973.0
2007-05-03 18:45:00,163.25,163.29,163.235,163.245,6056699996.0
2007-05-03 19:00:00,163.25,163.3,163.21,163.26,6463399989.0
2007-05-03 19:15:00,163.26,163.3,163.245,163.27,10116099997.0
2007-05-03 19:30:00,163.27,163.31,163.255,163.27,5290399990.0
2007-05-03 19:45:00,163.27,163.295,163.215,163.23,6041700050.0
2007-05-03 20:00:00,163.23,163.25,163.21,163.22,4318599983.0
2007-05-03 20:15:00,163.22,163.23,163.17,163.19,7349399937.0
2007-05-03 20:30:00,163.19,163.24,163.17,163.21,10270799974.0
2007-05-03 20:45:00,163.21,163.25,163.19,163.23,7255899980.0
2007-05-03 21:00:00,163.23,163.28,163.21,163.25,5709899972.0
2007-05-03 21:15:00,163.25,163.25,163.2,163.2,5460199997.0
2007-05-03 21:30:00,163.205,163.21,163.17,163.17,3538500030.0
2007-05-03 21:45:00,163.18,163.23,163.16,163.23,5611199973.0
2007-05-03 22:00:00,163.23,163.24,163.17,163.18,4732100022.0
2007-05-03 22:15:00,163.18,163.2,163.12,163.16,4168600026.0
2007-05-03 22:30:00,163.16,163.2,163.15,163.17,2596400020.0
2007-05-03 22:45:00,163.17,163.19,163.14,163.18,5673399969.0
2007-05-03 23:00:00,163.17,163.25,163.15,163.23,2599799991.0
2007-05-03 23:15:00,163.23,163.26,163.14,163.15,2869100009.0
2007-05-03 23:30:00,163.15,163.205,163.13,163.165,2223900007.0
2007-05-03 23:45:00,163.165,163.19,163.12,163.165,2056099995.0
2007-05-04 00:00:00,163.155,163.2,163.15,163.175,3122899985.0
2007-05-04 00:15:00,163.17,163.19,163.15,163.16,2355099995.0
2007-05-04 00:30:00,163.16,163.2,163.15,163.19,1992100004.0
2007-05-04 00:45:00,163.19,163.21,163.11,163.16,1520700002.0
2007-05-04 01:00:00,163.16,163.21,163.155,163.18,1950499996.0
2007-05-04 01:15:00,163.18,163.22,163.15,163.19,3732200013.0
2007-05-04 01:30:00,163.19,163.19,163.14,163.15,5240299983.0
2007-05-04 01:45:00,163.15,163.18,163.12,163.15,5219799890.0
2007-05-04 02:00:00,163.15,163.165,163.1,163.14,4773899979.0
2007-05-04 02:15:00,163.14,163.15,163.13,163.15,3353100013.0
2007-05-04 02:30:00,163.14,163.17,163.09,163.12,5802500048.0
2007-05-04 02:45:00,163.11,163.17,163.07,163.11,6937200081.0
2007-05-04 03:00:00,163.11,163.11,163.08,163.1,5069099895.0
2007-05-04 03:15:00,163.095,163.13,163.08,163.12,2566099953.0
2007-05-04 03:30:00,163.12,163.13,163.04,163.06,10266699927.0
2007-05-04 03:45:00,163.07,163.15,163.05,163.065,4700799938.0
2007-05-04 04:00:00,163.065,163.065,163.01,163.04,3824399978.0
2007-05-04 04:15:00,163.03,163.06,162.98,163.0,4456300022.0
2007-05-04 04:30:00,162.98,162.99,162.9,162.9,9372499921.0
2007-05-04 04:45:00,162.91,162.97,162.84,162.97,14132299867.0
2007-05-04 05:00:00,162.97,163.04,162.96,163.01,3356199977.0
2007-05-04 05:15:00,163.01,163.01,162.9,162.94,6523600011.0
2007-05-04 05:30:00,162.94,162.98,162.93,162.94,4911499969.0
2007-05-04 05:45:00,162.94,162.94,162.91,162.92,1460600005.0
2007-05-04 06:00:00,162.92,162.96,162.91,162.96,2980999997.0
2007-05-04 06:15:00,162.96,162.96,162.91,162.93,2042300011.0
2007-05-04 06:30:00,162.93,162.95,162.89,162.89,3119700007.0
2007-05-04 06:45:00,162.91,162.92,162.86,162.9,4574300013.0
2007-05-04 07:00:00,162.9,162.945,162.87,162.93,8538199956.0
2007-05-04 07:15:00,162.935,163.0,162.935,162.99,3403899988.0
2007-05-04 07:30:00,162.99,163.07,162.99,163.07,4732699991.0
2007-05-04 07:45:00,163.07,163.12,163.0,163.11,9401499908.0
2007-05-04 08:00:00,163.115,163.19,163.1,163.13,8252599959.0
2007-05-04 08:15:00,163.125,163.14,163.05,163.08,9231499981.0
2007-05-04 08:30:00,163.08,163.16,163.05,163.13,5922999993.0
2007-05-04 08:45:00,163.14,163.21,163.08,163.19,7253599972.0
2007-05-04 09:00:00,163.19,163.25,163.18,163.19,10341299953.0
2007-05-04 09:15:00,163.19,163.26,163.135,163.14,10123900021.0
2007-05-04 09:30:00,163.15,163.21,163.02,163.07,14563400010.0
2007-05-04 09:45:00,163.07,163.1,163.035,163.05,11712700042.0
2007-05-04 10:00:00,163.05,163.09,162.985,163.08,9609299980.0
2007-05-04 10:15:00,163.08,163.11,163.05,163.09,13101400042.0
2007-05-04 10:30:00,163.09,163.23,163.065,163.21,13014800011.0
2007-05-04 10:45:00,163.21,163.25,163.16,163.21,12121299992.0
2007-05-04 11:00:00,163.21,163.24,163.16,163.16,5740799980.0
2007-05-04 11:15:00,163.155,163.19,163.13,163.18,11870499997.0
2007-05-04 11:30:00,163.17,163.18,163.085,163.14,9602900016.0
2007-05-04 11:45:00,163.14,163.19,163.135,163.18,5123899984.0
2007-05-04 12:00:00,163.17,163.24,163.16,163.175,9046300045.0
2007-05-04 12:15:00,163.18,163.23,163.18,163.19,4488200016.0
2007-05-04 12:30:00,163.18,163.23,163.18,163.225,5400399999.0
2007-05-04 12:45:00,163.23,163.24,163.185,163.24,7054599976.0
2007-05-04 13:00:00,163.24,163.25,163.14,163.19,9531900008.0
2007-05-04 13:15:00,163.19,163.24,163.18,163.19,7319664304.0
2007-05-04 13:30:00,163.19,163.22,163.165,163.19,5788112244.0
2007-05-04 13:45:00,163.19,163.22,163.16,163.165,9766601249.0
2007-05-04 14:00:00,163.16,163.21,163.12,163.14,14905600024.0
2007-05-04 14:15:00,163.13,163.23,163.08,163.08,20837700025.0
2007-05-04 14:30:00,163.1,163.33,163.01,163.125,25891199996.0
2007-05-04 14:45:00,163.11,163.19,163.02,163.17,18728799959.0
2007-05-04 15:00:00,163.16,163.23,163.12,163.165,21378750030.0
2007-05-04 15:15:00,163.17,163.22,163.15,163.21,16455449930.0
2007-05-04 15:30:00,163.2,163.31,163.17,163.29,23961949963.0
2007-05-04 15:45:00,163.29,163.3,163.16,163.185,18951349996.0
2007-05-04 16:00:00,163.18,163.23,163.16,163.225,19416699998.0
2007-05-04 16:15:00,163.23,163.365,163.205,163.35,20256999962.0
2007-05-04 16:30:00,163.35,163.37,163.275,163.28,13880200037.0
2007-05-04 16:45:00,163.28,163.38,163.25,163.35,15442949978.0
2007-05-04 17:00:00,163.35,163.35,163.27,163.29,15774899999.0
2007-05-04 17:15:00,163.29,163.29,163.215,163.26,16197699965.0
2007-05-04 17:30:00,163.26,163.285,163.245,163.26,8716299995.0
2007-05-04 17:45:00,163.26,163.26,163.22,163.245,6500600010.0
2007-05-04 18:00:00,163.25,163.27,163.225,163.25,3633499976.0
2007-05-04 18:15:00,163.25,163.32,163.23,163.29,6233699985.0
2007-05-04 18:30:00,163.28,163.37,163.275,163.34,7718499960.0
2007-05-04 18:45:00,163.335,163.37,163.325,163.34,5469899983.0
2007-05-04 19:00:00,163.34,163.39,163.31,163.38,7206699999.0
2007-05-04 19:15:00,163.38,163.38,163.33,163.34,3903899976.0
2007-05-04 19:30:00,163.34,163.36,163.32,163.36,5961699986.0
2007-05-04 19:45:00,163.36,163.38,163.33,163.33,4947299969.0
2007-05-04 20:00:00,163.33,163.35,163.295,163.315,10538400001.0
2007-05-04 20:15:00,163.315,163.35,163.31,163.31,4041899974.0
2007-05-04 20:30:00,163.32,163.365,163.29,163.3,6302600019.0
2007-05-04 20:45:00,163.3,163.31,163.26,163.305,5087299994.0
2007-05-04 21:00:00,163.305,163.35,163.29,163.33,4794899986.0
2007-05-04 21:15:00,163.33,163.35,163.29,163.3,3056999992.0
2007-05-04 21:30:00,163.31,163.32,163.28,163.29,3097600002.0
2007-05-04 21:45:00,163.3,163.34,163.29,163.33,6058400020.0
2007-05-04 22:00:00,163.33,163.39,163.3,163.38,3315200014.0
2007-05-04 22:15:00,163.38,163.39,163.32,163.32,3318500000.0
2007-05-04 22:30:00,163.32,163.38,163.32,163.33,3015099995.0
2007-05-04 22:45:00,163.33,163.37,163.26,163.3,3012399964.0
2007-05-06 23:00:00,163.32,163.33,163.3,163.31,239900000.0
2007-05-06 23:15:00,163.31,163.35,163.2,163.35,6746699965.0
2007-05-06 23:30:00,163.35,163.37,163.2,163.35,4821200002.0
2007-05-06 23:45:00,163.34,163.38,163.26,163.34,1748900007.0
2007-05-07 00:00:00,163.34,163.38,163.27,163.36,1777900002.0
2007-05-07 00:15:00,163.35,163.36,163.235,163.25,4216500019.0
2007-05-07 00:30:00,163.25,163.33,163.2,163.21,5368299994.0
2007-05-07 00:45:00,163.21,163.36,163.17,163.2,3143099982.0
2007-05-07 01:00:00,163.2,163.24,163.16,163.2,2557099983.0
2007-05-07 01:15:00,163.2,163.27,163.19,163.2,2684899977.0
2007-05-07 01:30:00,163.2,163.25,163.19,163.24,1612599988.0
2007-05-07 01:45:00,163.24,163.26,163.19,163.26,3123700001.0
2007-05-07 02:00:00,163.26,163.3,163.23,163.29,4813199982.0
2007-05-07 02:15:00,163.29,163.4,163.29,163.39,5854799979.0
2007-05-07 02:30:00,163.39,163.44,163.355,163.42,8777999962.0
2007-05-07 02:45:00,163.42,163.42,163.19,163.2,12466200017.0
2007-05-07 03:00:00,163.2,163.23,163.14,163.23,9818700012.0
2007-05-07 03:15:00,163.22,163.25,163.17,163.19,11136299996.0
2007-05-07 03:30:00,163.2,163.2,163.16,163.19,7914649950.0
2007-05-07 03:45:00,163.19,163.23,163.19,163.2,4963662453.0
2007-05-07 04:00:00,163.21,163.26,163.2,163.24,9912099960.0
2007-05-07 04:15:00,163.27,163.32,163.23,163.24,6297700011.0
2007-05-07 04:30:00,163.24,163.27,163.24,163.26,3076500012.0
2007-05-07 04:45:00,163.25,163.27,163.18,163.2,5931299984.0
2007-05-07 05:00:00,163.2,163.21,163.17,163.19,5182999888.0
2007-05-07 05:15:00,163.18,163.18,163.14,163.17,4892899976.0
2007-05-07 05:30:00,163.17,163.19,163.02,163.03,8786000030.0
2007-05-07 05:45:00,163.03,163.08,163.01,163.03,8926200018.0
2007-05-07 06:00:00,163.03,163.08,163.02,163.06,8890000014.0
2007-05-07 06:15:00,163.07,163.08,163.01,163.01,5332100032.0
2007-05-07 06:30:00,163.02,163.07,162.95,163.06,8702999962.0
2007-05-07 06:45:00,163.06,163.16,163.06,163.13,8628299967.0
2007-05-07 07:00:00,163.12,163.17,163.09,163.11,7867300011.0
2007-05-07 07:15:00,163.11,163.12,163.07,163.08,2424900008.0
2007-05-07 07:30:00,163.08,163.14,163.08,163.12,6850800016.0
2007-05-07 07:45:00,163.13,163.2,163.09,163.17,11887800048.0
2007-05-07 08:00:00,163.18,163.28,163.17,163.2,9601299979.0
2007-05-07 08:15:00,163.2,163.22,163.16,163.22,9096799972.0
2007-05-07 08:30:00,163.21,163.22,163.1,163.1,10323899980.0
2007-05-07 08:45:00,163.11,163.13,163.06,163.08,15453299877.0
2007-05-07 09:00:00,163.08,163.12,163.04,163.06,8972999956.0
2007-05-07 09:15:00,163.06,163.17,163.05,163.17,5245200012.0
2007-05-07 09:30:00,163.17,163.18,163.08,163.13,8001199997.0
2007-05-07 09:45:00,163.13,163.17,163.11,163.17,3178499996.0
2007-05-07 10:00:00,163.165,163.18,163.13,163.17,3818100020.0
2007-05-07 10:15:00,163.17,163.17,163.11,163.13,4499899984.0
2007-05-07 10:30:00,163.13,163.17,163.12,163.17,6375800003.0
2007-05-07 10:45:00,163.17,163.19,163.15,163.18,2650799999.0
2007-05-07 11:00:00,163.18,163.18,163.14,163.16,3754299990.0
2007-05-07 11:15:00,163.16,163.22,163.15,163.2,3401300002.0
2007-05-07 11:30:00,163.2,163.22,163.18,163.19,4180500015.0
2007-05-07 11:45:00,163.19,163.29,163.19,163.27,7722199930.0
2007-05-07 12:00:00,163.28,163.29,163.23,163.24,7302599964.0
2007-05-07 12:15:00,163.24,163.26,163.21,163.22,5151100000.0
2007-05-07 12:30:00,163.22,163.23,163.2,163.22,8969799990.0
2007-05-07 12:45:00,163.23,163.23,163.18,163.19,5099599993.0
2007-05-07 13:00:00,163.18,163.23,163.15,163.23,5763999956.0
2007-05-07 13:15:00,163.23,163.26,163.205,163.25,3263199962.0
2007-05-07 13:30:00,163.24,163.3,163.24,163.26,3784299991.0
2007-05-07 13:45:00,163.26,163.29,163.255,163.29,4947099998.0
2007-05-07 14:00:00,163.29,163.31,163.265,163.295,3948000001.0
2007-05-07 14:15:00,163.3,163.3,163.235,163.28,5575899987.0
2007-05-07 14:30:00,163.28,163.35,163.255,163.305,14275299979.0
2007-05-07 14:45:00,163.3,163.34,163.285,163.285,13188599990.0
2007-05-07 15:00:00,163.3,163.3,163.24,163.26,11404799968.0
2007-05-07 15:15:00,163.26,163.29,163.25,163.275,3831200003.0
2007-05-07 15:30:00,163.275,163.29,163.245,163.28,5392399997.0
2007-05-07 15:45:00,163.28,163.31,163.27,163.31,4660500002.0
2007-05-07 16:00:00,163.31,163.31,163.27,163.3,9262299946.0
2007-05-07 16:15:00,163.3,163.315,163.27,163.27,14885999976.0
2007-05-07 16:30:00,163.27,163.28,163.25,163.26,4947600028.0
2007-05-07 16:45:00,163.26,163.32,163.24,163.315,13054300014.0
2007-05-07 17:00:00,163.305,163.32,163.27,163.28,12244300021.0
2007-05-07 17:15:00,163.275,163.365,163.275,163.355,18252600069.0
2007-05-07 17:30:00,163.355,163.38,163.34,163.36,6537600001.0
2007-05-07 17:45:00,163.36,163.37,163.325,163.35,3469000003.0
2007-05-07 18:00:00,163.35,163.38,163.34,163.37,4162600006.0
2007-05-07 18:15:00,163.375,163.385,163.365,163.365,2937599984.0
2007-05-07 18:30:00,163.37,163.38,163.35,163.355,3785999984.0
2007-05-07 18:45:00,163.355,163.39,163.335,163.335,4441299994.0
2007-05-07 19:00:00,163.34,163.36,163.3,163.35,6328199963.0
2007-05-07 19:15:00,163.35,163.37,163.31,163.32,7572800003.0
2007-05-07 19:30:00,163.32,163.37,163.295,163.37,11323999999.0
2007-05-07 19:45:00,163.36,163.38,163.355,163.38,3620300013.0
2007-05-07 20:00:00,163.375,163.4,163.36,163.36,5603199991.0
2007-05-07 20:15:00,163.36,163.37,163.33,163.34,2122599997.0
2007-05-07 20:30:00,163.34,163.375,163.34,163.37,1989400008.0
2007-05-07 20:45:00,163.37,163.385,163.31,163.33,7378548663.0
2007-05-07 21:00:00,163.33,163.37,163.295,163.305,6587900052.0
2007-05-07 21:15:00,163.305,163.365,163.295,163.33,4925699997.0
2007-05-07 21:30:00,163.33,163.36,163.315,163.36,3643900000.0
2007-05-07 21:45:00,163.36,163.36,163.32,163.33,6013099925.0
2007-05-07 22:00:00,163.33,163.34,163.3,163.32,4415799979.0
2007-05-07 22:15:00,163.32,163.33,163.305,163.33,4284800011.0
2007-05-07 22:30:00,163.33,163.36,163.305,163.32,4111399986.0
2007-05-07 22:45:00,163.33,163.35,163.3,163.33,6073600010.0
2007-05-07 23:00:00,163.33,163.39,163.28,163.29,2199600001.0
2007-05-07 23:15:00,163.3,163.32,163.26,163.28,2205200027.0
2007-05-07 23:30:00,163.31,163.34,163.29,163.31,1524899993.0
2007-05-07 23:45:00,163.3,163.33,163.27,163.3,1568399976.0
2007-05-08 00:00:00,163.3,163.33,163.27,163.32,1444299999.0
2007-05-08 00:15:00,163.32,163.34,163.3,163.33,1359099983.0
2007-05-08 00:30:00,163.34,163.37,163.32,163.34,2200499999.0
2007-05-08 00:45:00,163.34,163.37,163.215,163.25,8431899993.0
2007-05-08 01:00:00,163.25,163.31,163.23,163.25,5894300019.0
2007-05-08 01:15:00,163.25,163.35,163.24,163.265,5692300006.0
2007-05-08 01:30:00,163.29,163.32,163.25,163.3,5712999991.0
2007-05-08 01:45:00,163.3,163.35,163.27,163.31,3623499989.0
2007-05-08 02:00:00,163.31,163.33,163.24,163.24,11830500047.0
2007-05-08 02:15:00,163.24,163.31,163.22,163.29,10845499930.0
2007-05-08 02:30:00,163.29,163.34,163.26,163.28,9908800014.0
2007-05-08 02:45:00,163.28,163.32,163.23,163.25,15056099840.0
2007-05-08 03:00:00,163.25,163.26,163.13,163.16,17013399993.0
2007-05-08 03:15:00,163.16,163.17,163.06,163.13,10012000017.0
2007-05-08 03:30:00,163.13,163.15,163.01,163.05,18123499970.0
2007-05-08 03:45:00,163.05,163.09,162.97,163.02,14763999987.0
2007-05-08 04:00:00,163.02,163.08,163.0,163.06,16772299982.0
2007-05-08 04:15:00,163.06,163.13,163.03,163.12,13739399987.0
2007-05-08 04:30:00,163.12,163.14,163.06,163.14,11170000022.0
2007-05-08 04:45:00,163.13,163.2,163.12,163.16,8122800028.0
2007-05-08 05:00:00,163.16,163.21,163.11,163.14,9101999921.0
2007-05-08 05:15:00,163.14,163.14,162.99,163.0,16193799921.0
2007-05-08 05:30:00,162.99,163.04,162.98,163.02,14889799857.0
2007-05-08 05:45:00,163.02,163.06,163.01,163.06,8587999948.0
2007-05-08 06:00:00,163.06,163.11,163.05,163.1,9158799918.0
2007-05-08 06:15:00,163.1,163.11,163.04,163.05,9411899920.0
2007-05-08 06:30:00,163.05,163.18,163.04,163.12,9855299984.0
2007-05-08 06:45:00,163.12,163.17,163.11,163.14,4966799983.0
2007-05-08 07:00:00,163.14,163.17,163.12,163.16,4089299984.0
2007-05-08 07:15:00,163.16,163.24,163.14,163.22,9627599991.0
2007-05-08 07:30:00,163.2,163.25,163.2,163.21,4464499981.0
2007-05-08 07:45:00,163.23,163.26,163.18,163.21,11350899976.0
2007-05-08 08:00:00,163.19,163.22,163.17,163.22,8466999999.0
2007-05-08 08:15:00,163.22,163.32,163.19,163.22,12334600014.0
2007-05-08 08:30:00,163.23,163.26,163.14,163.14,14689399950.0
2007-05-08 08:45:00,163.14,163.18,163.1,163.11,9876799994.0
2007-05-08 09:00:00,163.1,163.15,163.05,163.11,15115020957.0
2007-05-08 09:15:00,163.11,163.17,163.105,163.15,13659600028.0
2007-05-08 09:30:00,163.13,163.19,163.12,163.155,15434600026.0
2007-05-08 09:45:00,163.16,163.17,163.125,163.13,13593499995.0
2007-05-08 10:00:00,163.13,163.13,162.85,162.92,22622899937.0
2007-05-08 10:15:00,162.91,162.91,162.74,162.83,21799599837.0
2007-05-08 10:30:00,162.84,162.84,162.6,162.63,21719499966.0
2007-05-08 10:45:00,162.63,162.74,162.6,162.68,20792674957.0
2007-05-08 11:00:00,162.69,162.71,162.63,162.69,18680399960.0
2007-05-08 11:15:00,162.69,162.73,162.65,162.66,11435649997.0
2007-05-08 11:30:00,162.665,162.79,162.66,162.76,19418250015.0
2007-05-08 11:45:00,162.76,162.78,162.7,162.7,17792999926.0
2007-05-08 12:00:00,162.71,162.71,162.55,162.59,26345599934.0
2007-05-08 12:15:00,162.58,162.69,162.58,162.63,22227400142.0
2007-05-08 12:30:00,162.62,162.64,162.55,162.58,22147000022.0
2007-05-08 12:45:00,162.56,162.59,162.4,162.41,13732000009.0
2007-05-08 13:00:00,162.41,162.49,162.37,162.4,21159200017.0
2007-05-08 13:15:00,162.39,162.41,162.255,162.265,9087100004.0
2007-05-08 13:30:00,162.26,162.34,162.2,162.33,18034399944.0
2007-05-08 13:45:00,162.33,162.37,162.305,162.34,12219299968.0
2007-05-08 14:00:00,162.325,162.37,162.23,162.28,17721199956.0
2007-05-08 14:15:00,162.29,162.3,162.105,162.11,21040300051.0
2007-05-08 14:30:00,162.11,162.13,162.05,162.11,22725699978.0
2007-05-08 14:45:00,162.11,162.16,162.06,162.085,19748500013.0
2007-05-08 15:00:00,162.085,162.23,162.08,162.17,18982299952.0
2007-05-08 15:15:00,162.17,162.22,162.14,162.2,19854899933.0
2007-05-08 15:30:00,162.2,162.21,162.16,162.2,19218199927.0
2007-05-08 15:45:00,162.19,162.19,162.11,162.13,18287800014.0
2007-05-08 16:00:00,162.12,162.18,162.05,162.08,16335099903.0
2007-05-08 16:15:00,162.07,162.15,161.9,162.12,18371999895.0
2007-05-08 16:30:00,162.13,162.14,162.06,162.09,18190799994.0
2007-05-08 16:45:00,162.08,162.15,162.06,162.11,22477499919.0
2007-05-08 17:00:00,162.135,162.16,162.11,162.12,15504399902.0
2007-05-08 17:15:00,162.12,162.33,162.085,162.31,20214899964.0
2007-05-08 17:30:00,162.3,162.34,162.245,162.25,18003900021.0
2007-05-08 17:45:00,162.25,162.25,162.18,162.23,14409599992.0
2007-05-08 18:00:00,162.23,162.31,162.22,162.29,7670400069.0
2007-05-08 18:15:00,162.29,162.3,162.22,162.25,9951199992.0
2007-05-08 18:30:00,162.25,162.28,162.235,162.26,5893499994.0
2007-05-08 18:45:00,162.26,162.33,162.24,162.32,9458200022.0
2007-05-08 19:00:00,162.32,162.32,162.29,162.3,11747400077.0
2007-05-08 19:15:00,162.305,162.44,162.3,162.43,11469700015.0
2007-05-08 19:30:00,162.43,162.47,162.37,162.38,15629930011.0
2007-05-08 19:45:00,162.38,162.41,162.365,162.38,13789600024.0
2007-05-08 20:00:00,162.38,162.47,162.38,162.46,10593300003.0
2007-05-08 20:15:00,162.46,162.48,162.43,162.48,4186199996.0
2007-05-08 20:30:00,162.48,162.56,162.47,162.48,13157400007.0
2007-05-08 20:45:00,162.47,162.5,162.43,162.44,10990524982.0
2007-05-08 21:00:00,162.44,162.47,162.415,162.42,4834100026.0
2007-05-08 21:15:00,162.42,162.48,162.42,162.44,6975200017.0
2007-05-08 21:30:00,162.45,162.46,162.435,162.45,1896800000.0
2007-05-08 21:45:00,162.45,162.46,162.41,162.43,3498699983.0
2007-05-08 22:00:00,162.42,162.53,162.42,162.52,6570299999.0
2007-05-08 22:15:00,162.52,162.53,162.49,162.52,4530300017.0
2007-05-08 22:30:00,162.53,162.54,162.5,162.53,4107999973.0
2007-05-08 22:45:00,162.525,162.58,162.525,162.54,4296299997.0
2007-05-08 23:00:00,162.55,162.56,162.44,162.52,4266199978.0
2007-05-08 23:15:00,162.52,162.53,162.44,162.48,4980900007.0
2007-05-08 23:30:00,162.48,162.51,162.46,162.5,3548700001.0
2007-05-08 23:45:00,162.495,162.56,162.465,162.53,4350299959.0
2007-05-09 00:00:00,162.53,162.57,162.505,162.54,3761299992.0
2007-05-09 00:15:00,162.54,162.56,162.51,162.53,3172300009.0
2007-05-09 00:30:00,162.53,162.54,162.475,162.5,5219800000.0
2007-05-09 00:45:00,162.495,162.5,162.42,162.46,4736999997.0
2007-05-09 01:00:00,162.47,162.48,162.39,162.39,11294600005.0
2007-05-09 01:15:00,162.4,162.48,162.39,162.455,8925200029.0
2007-05-09 01:30:00,162.455,162.53,162.45,162.48,7692800049.0
2007-05-09 01:45:00,162.48,162.48,162.38,162.39,13651499961.0
2007-05-09 02:00:00,162.4,162.44,162.33,162.33,18114600058.0
2007-05-09 02:15:00,162.33,162.345,162.26,162.28,8454400009.0
2007-05-09 02:30:00,162.28,162.28,162.21,162.26,11056899989.0
2007-05-09 02:45:00,162.27,162.28,162.15,162.23,23061299955.0
2007-05-09 03:00:00,162.22,162.24,162.18,162.19,12704899972.0
2007-05-09 03:15:00,162.19,162.21,162.06,162.09,15467500017.0
2007-05-09 03:30:00,162.07,162.14,162.06,162.12,13646700039.0
2007-05-09 03:45:00,162.12,162.22,162.12,162.2,16209500026.0
2007-05-09 04:00:00,162.2,162.28,162.19,162.28,8684499993.0
2007-05-09 04:15:00,162.28,162.3,162.26,162.3,10877400009.0
2007-05-09 04:30:00,162.29,162.31,162.25,162.26,5961400027.0
2007-05-09 04:45:00,162.26,162.29,162.24,162.25,7523800010.0
2007-05-09 05:00:00,162.26,162.28,162.22,162.24,7789300001.0
2007-05-09 05:15:00,162.24,162.255,162.21,162.23,10192799976.0
2007-05-09 05:30:00,162.24,162.26,162.23,162.25,5101199966.0
2007-05-09 05:45:00,162.25,162.26,162.2,162.21,4428499986.0
2007-05-09 06:00:00,162.21,162.25,162.21,162.24,1895699994.0
2007-05-09 06:15:00,162.24,162.27,162.2,162.22,4593400013.0
2007-05-09 06:30:00,162.22,162.275,162.2,162.2,6553619928.0
2007-05-09 06:45:00,162.21,162.245,162.19,162.245,7071199980.0
2007-05-09 07:00:00,162.245,162.25,162.21,162.24,5954000009.0
2007-05-09 07:15:00,162.24,162.335,162.24,162.335,6979100030.0
2007-05-09 07:30:00,162.335,162.34,162.24,162.25,9357000000.0
2007-05-09 07:45:00,162.24,162.28,162.22,162.27,14470999932.0
2007-05-09 08:00:00,162.27,162.34,162.24,162.27,14784800005.0
2007-05-09 08:15:00,162.28,162.355,162.28,162.355,16763100008.0
2007-05-09 08:30:00,162.35,162.37,162.235,162.24,14423499986.0
2007-05-09 08:45:00,162.25,162.27,162.21,162.23,20523200003.0
2007-05-09 09:00:00,162.22,162.24,162.18,162.24,18179899984.0
2007-05-09 09:15:00,162.24,162.24,162.17,162.22,14747399983.0
2007-05-09 09:30:00,162.22,162.3,162.2,162.26,10936100031.0
2007-05-09 09:45:00,162.26,162.29,162.235,162.26,15499100004.0
2007-05-09 10:00:00,162.26,162.36,162.25,162.33,20403400002.0
2007-05-09 10:15:00,162.34,162.38,162.3,162.31,24237799983.0
2007-05-09 10:30:00,162.32,162.37,162.31,162.35,13633099963.0
2007-05-09 10:45:00,162.35,162.49,162.35,162.38,12343500011.0
2007-05-09 11:00:00,162.385,162.42,162.37,162.395,11034499998.0
2007-05-09 11:15:00,162.395,162.42,162.38,162.39,10186699986.0
2007-05-09 11:30:00,162.39,162.48,162.38,162.44,23989399846.0
2007-05-09 11:45:00,162.44,162.44,162.39,162.41,17142299964.0
2007-05-09 12:00:00,162.4,162.45,162.34,162.38,15807500032.0
2007-05-09 12:15:00,162.38,162.41,162.33,162.35,13085999961.0
2007-05-09 12:30:00,162.35,162.41,162.345,162.41,16875370975.0
2007-05-09 12:45:00,162.4,162.49,162.38,162.46,22411899952.0
2007-05-09 13:00:00,162.45,162.47,162.34,162.4,21295200042.0
2007-05-09 13:15:00,162.395,162.4,162.34,162.37,9919999993.0
2007-05-09 13:30:00,162.36,162.38,162.3,162.31,16010999965.0
2007-05-09 13:45:00,162.31,162.36,162.3,162.34,15349299994.0
2007-05-09 14:00:00,162.34,162.37,162.33,162.34,11363655538.0
2007-05-09 14:15:00,162.34,162.36,162.22,162.25,13538654895.0
2007-05-09 14:30:00,162.25,162.28,162.12,162.2,19277299956.0
2007-05-09 14:45:00,162.19,162.23,162.16,162.2,27189599893.0
2007-05-09 15:00:00,162.19,162.33,162.15,162.24,20023799999.0
2007-05-09 15:15:00,162.25,162.34,162.24,162.29,24632299904.0
2007-05-09 15:30:00,162.3,162.42,162.3,162.37,25001724928.0
2007-05-09 15:45:00,162.365,162.38,162.28,162.31,16612800018.0
2007-05-09 16:00:00,162.31,162.4,162.28,162.31,21560900003.0
2007-05-09 16:15:00,162.31,162.34,162.16,162.31,17853900032.0
2007-05-09 16:30:00,162.32,162.36,162.26,162.27,19503999975.0
2007-05-09 16:45:00,162.28,162.29,162.21,162.22,21711400099.0
2007-05-09 17:00:00,162.21,162.27,162.18,162.26,24166299940.0
2007-05-09 17:15:00,162.26,162.28,162.2,162.25,22265499887.0
2007-05-09 17:30:00,162.25,162.31,162.235,162.255,17728600045.0
2007-05-09 17:45:00,162.255,162.32,162.255,162.295,15479199934.0
2007-05-09 18:00:00,162.295,162.31,162.25,162.27,16773899924.0
2007-05-09 18:15:00,162.27,162.28,162.245,162.26,6412199969.0
2007-05-09 18:30:00,162.255,162.31,162.25,162.29,9044799990.0
2007-05-09 18:45:00,162.29,162.335,162.27,162.33,7388900016.0
2007-05-09 19:00:00,162.33,162.39,162.32,162.365,8040800013.0
2007-05-09 19:15:00,162.365,162.41,162.36,162.39,15662999900.0
2007-05-09 19:30:00,162.38,162.42,162.37,162.38,16815300025.0
2007-05-09 19:45:00,162.39,162.45,162.38,162.43,17604700002.0
2007-05-09 20:00:00,162.43,162.5,162.42,162.46,12417299957.0
2007-05-09 20:15:00,162.47,162.48,162.27,162.31,18976900008.0
2007-05-09 20:30:00,162.3,162.44,162.29,162.39,17907599972.0
2007-05-09 20:45:00,162.39,162.51,162.34,162.4,23554799897.0
2007-05-09 21:00:00,162.41,162.41,162.35,162.38,12362999982.0
2007-05-09 21:15:00,162.38,162.38,162.3,162.35,9430100002.0
2007-05-09 21:30:00,162.34,162.39,162.33,162.39,5144899991.0
2007-05-09 21:45:00,162.39,162.42,162.36,162.41,13671700011.0
2007-05-09 22:00:00,162.41,162.48,162.39,162.455,6690199996.0
2007-05-09 22:15:00,162.46,162.47,162.415,162.425,8706700000.0
2007-05-09 22:30:00,162.43,162.47,162.42,162.47,4638799998.0
2007-05-09 22:45:00,162.46,162.46,162.435,162.44,1403299997.0
2007-05-09 23:00:00,162.49,162.49,162.38,162.41,2938799992.0
2007-05-09 23:15:00,162.41,162.41,162.38,162.39,3380700011.0
2007-05-09 23:30:00,162.39,162.4,162.35,162.37,2570000020.0
2007-05-09 23:45:00,162.37,162.39,162.35,162.35,2227900016.0
2007-05-10 00:00:00,162.35,162.38,162.3,162.33,3520100006.0
2007-05-10 00:15:00,162.34,162.42,162.32,162.375,5908400031.0
2007-05-10 00:30:00,162.38,162.4,162.33,162.36,4305799976.0
2007-05-10 00:45:00,162.36,162.5,162.36,162.48,11193199990.0
2007-05-10 01:00:00,162.48,162.53,162.42,162.52,10988199999.0
2007-05-10 01:15:00,162.53,162.65,162.49,162.65,13984599968.0
2007-05-10 01:30:00,162.65,162.7,162.58,162.65,15752200020.0
2007-05-10 01:45:00,162.65,162.73,162.59,162.6,18780800011.0
2007-05-10 02:00:00,162.61,162.65,162.56,162.62,15585076843.0
2007-05-10 02:15:00,162.62,162.63,162.52,162.53,16436699968.0
2007-05-10 02:30:00,162.54,162.54,162.48,162.5,13286800005.0
2007-05-10 02:45:00,162.52,162.57,162.39,162.41,17612299917.0
2007-05-10 03:00:00,162.43,162.48,162.36,162.43,25430099884.0
2007-05-10 03:15:00,162.44,162.46,162.41,162.44,8440299992.0
2007-05-10 03:30:00,162.45,162.48,162.37,162.41,12245399983.0
2007-05-10 03:45:00,162.405,162.45,162.375,162.4,10827800056.0
2007-05-10 04:00:00,162.41,162.45,162.39,162.42,8783999947.0
2007-05-10 04:15:00,162.42,162.5,162.41,162.45,11542899989.0
2007-05-10 04:30:00,162.45,162.52,162.44,162.48,7282800015.0
2007-05-10 04:45:00,162.48,162.52,162.42,162.43,13158600000.0
2007-05-10 05:00:00,162.43,162.46,162.4,162.43,9774399989.0
2007-05-10 05:15:00,162.43,162.44,162.37,162.44,12541799973.0
2007-05-10 05:30:00,162.44,162.46,162.41,162.42,6555599965.0
2007-05-10 05:45:00,162.42,162.44,162.38,162.39,7545699967.0
2007-05-10 06:00:00,162.39,162.46,162.38,162.45,12869999990.0
2007-05-10 06:15:00,162.45,162.49,162.44,162.46,8777499985.0
2007-05-10 06:30:00,162.46,162.48,162.45,162.475,7460899980.0
2007-05-10 06:45:00,162.475,162.5,162.46,162.5,10321799940.0
2007-05-10 07:00:00,162.5,162.51,162.45,162.49,11701899963.0
2007-05-10 07:15:00,162.5,162.51,162.47,162.48,10648699970.0
2007-05-10 07:30:00,162.48,162.62,162.48,162.6,15912899971.0
2007-05-10 07:45:00,162.59,162.67,162.59,162.65,11319800006.0
2007-05-10 08:00:00,162.64,162.76,162.62,162.75,20191699941.0
2007-05-10 08:15:00,162.74,162.76,162.65,162.72,23634400011.0
2007-05-10 08:30:00,162.73,162.76,162.69,162.75,20118699897.0
2007-05-10 08:45:00,162.76,162.82,162.73,162.74,21067599971.0
2007-05-10 09:00:00,162.75,162.83,162.72,162.82,14767599882.0
2007-05-10 09:15:00,162.83,162.88,162.805,162.85,20939669507.0
2007-05-10 09:30:00,162.85,162.94,162.83,162.93,14463102873.0
2007-05-10 09:45:00,162.93,163.03,162.9,162.95,14618399993.0
2007-05-10 10:00:00,162.94,162.95,162.8,162.83,19004499992.0
2007-05-10 10:15:00,162.84,162.94,162.82,162.92,19378200016.0
2007-05-10 10:30:00,162.92,162.96,162.88,162.91,18351300035.0
2007-05-10 10:45:00,162.92,162.96,162.86,162.9,11212299980.0
2007-05-10 11:00:00,162.9,162.94,162.82,162.88,12710799995.0
2007-05-10 11:15:00,162.87,162.95,162.84,162.925,14853000005.0
2007-05-10 11:30:00,162.925,162.99,162.87,162.96,14699200070.0
2007-05-10 11:45:00,162.95,163.0,162.93,162.96,12480308599.0
2007-05-10 12:00:00,162.98,162.98,162.86,162.97,18665399858.0
2007-05-10 12:15:00,162.95,162.96,162.865,162.9,15414500000.0
2007-05-10 12:30:00,162.9,162.965,162.875,162.96,16401499971.0
2007-05-10 12:45:00,162.96,162.97,162.91,162.93,19975199969.0
2007-05-10 13:00:00,162.94,162.94,162.83,162.86,24171800054.0
2007-05-10 13:15:00,162.86,162.93,162.82,162.89,20385299993.0
2007-05-10 13:30:00,162.89,162.94,162.84,162.885,18708500003.0
2007-05-10 13:45:00,162.89,162.92,162.84,162.85,19374200021.0
2007-05-10 14:00:00,162.86,162.9,162.83,162.86,20095999964.0
2007-05-10 14:15:00,162.85,162.92,162.81,162.89,14466199918.0
2007-05-10 14:30:00,162.89,162.99,162.8,162.91,12581249927.0
2007-05-10 14:45:00,162.9,162.92,162.7,162.78,27587499948.0
2007-05-10 15:00:00,162.79,162.82,162.74,162.76,19761699931.0
2007-05-10 15:15:00,162.77,162.79,162.63,162.7,26998599954.0
2007-05-10 15:30:00,162.7,162.77,162.7,162.71,22049099963.0
2007-05-10 15:45:00,162.7,162.74,162.68,162.68,24234600051.0
2007-05-10 16:00:00,162.69,162.72,162.64,162.72,22595600060.0
2007-05-10 16:15:00,162.72,162.8,162.71,162.73,19759900024.0
2007-05-10 16:30:00,162.73,162.775,162.71,162.75,17331524914.0
2007-05-10 16:45:00,162.75,162.75,162.715,162.74,16418299984.0
2007-05-10 17:00:00,162.74,162.78,162.715,162.715,24787200037.0
2007-05-10 17:15:00,162.72,162.73,162.59,162.62,21759399896.0
2007-05-10 17:30:00,162.62,162.67,162.605,162.65,11629700006.0
2007-05-10 17:45:00,162.65,162.68,162.605,162.635,12137699965.0
2007-05-10 18:00:00,162.625,162.64,162.42,162.455,24708700004.0
2007-05-10 18:15:00,162.455,162.5,162.32,162.33,23641249977.0
2007-05-10 18:30:00,162.33,162.35,162.02,162.05,21612900032.0
2007-05-10 18:45:00,162.06,162.12,161.85,161.95,16516800070.0
2007-05-10 19:00:00,161.94,161.96,161.63,161.65,26655399914.0
2007-05-10 19:15:00,161.64,161.78,161.62,161.78,21781599910.0
2007-05-10 19:30:00,161.79,161.85,161.695,161.74,18278700020.0
2007-05-10 19:45:00,161.74,161.79,161.66,161.7,12275999944.0
2007-05-10 20:00:00,161.7,161.85,161.665,161.81,17393499988.0
2007-05-10 20:15:00,161.81,161.85,161.76,161.85,7907199978.0
2007-05-10 20:30:00,161.85,161.89,161.84,161.88,8126999999.0
2007-05-10 20:45:00,161.89,161.91,161.86,161.86,7821499959.0
2007-05-10 21:00:00,161.87,161.88,161.805,161.88,12421499950.0
2007-05-10 21:15:00,161.88,161.89,161.82,161.84,6670499965.0
2007-05-10 21:30:00,161.83,161.85,161.8,161.82,6841699953.0
2007-05-10 21:45:00,161.82,161.83,161.65,161.65,10872899934.0
2007-05-10 22:00:00,161.66,161.72,161.58,161.64,15177299988.0
2007-05-10 22:15:00,161.64,161.79,161.63,161.77,6717699943.0
2007-05-10 22:30:00,161.765,161.77,161.66,161.67,5544799939.0
2007-05-10 22:45:00,161.67,161.69,161.61,161.67,9742299977.0
2007-05-10 23:00:00,161.66,161.67,161.48,161.61,9475499997.0
2007-05-10 23:15:00,161.61,161.67,161.57,161.66,6821999991.0
2007-05-10 23:30:00,161.655,161.73,161.63,161.63,5812800011.0
2007-05-10 23:45:00,161.62,161.63,161.41,161.42,12081699948.0
2007-05-11 00:00:00,161.41,161.43,161.27,161.29,14544299949.0
2007-05-11 00:15:00,161.29,161.52,161.29,161.5,8343699948.0
2007-05-11 00:30:00,161.5,161.53,161.46,161.52,8862299971.0
2007-05-11 00:45:00,161.52,161.58,161.5,161.54,7692199988.0
2007-05-11 01:00:00,161.54,161.59,161.45,161.48,13236999984.0
2007-05-11 01:15:00,161.49,161.49,161.395,161.43,8925300042.0
2007-05-11 01:30:00,161.42,161.49,161.36,161.4,8604899958.0
2007-05-11 01:45:00,161.4,161.6,161.375,161.58,15054799925.0
2007-05-11 02:00:00,161.58,161.64,161.38,161.4,17458699953.0
2007-05-11 02:15:00,161.39,161.44,161.37,161.4,17966299960.0
2007-05-11 02:30:00,161.41,161.47,161.32,161.38,15725599927.0
2007-05-11 02:45:00,161.38,161.48,161.37,161.45,12135299913.0
2007-05-11 03:00:00,161.45,161.48,161.4,161.48,5567600010.0
2007-05-11 03:15:00,161.47,161.52,161.44,161.47,14092199959.0
2007-05-11 03:30:00,161.47,161.51,161.41,161.51,19015099868.0
2007-05-11 03:45:00,161.51,161.64,161.51,161.63,5395699995.0
2007-05-11 04:00:00,161.63,161.75,161.63,161.66,15069299963.0
2007-05-11 04:15:00,161.66,161.71,161.64,161.7,6713899987.0
2007-05-11 04:30:00,161.7,161.72,161.62,161.64,5257999970.0
2007-05-11 04:45:00,161.64,161.68,161.62,161.64,3478000010.0
2007-05-11 05:00:00,161.64,161.68,161.595,161.61,9937699969.0
2007-05-11 05:15:00,161.62,161.74,161.59,161.67,9575699915.0
2007-05-11 05:30:00,161.67,161.67,161.58,161.58,6505699946.0
2007-05-11 05:45:00,161.59,161.62,161.55,161.57,9088399982.0
2007-05-11 06:00:00,161.57,161.71,161.56,161.7,12300899974.0
2007-05-11 06:15:00,161.7,161.71,161.58,161.59,12750300011.0
2007-05-11 06:30:00,161.59,161.64,161.59,161.6,10418600033.0
2007-05-11 06:45:00,161.61,161.67,161.6,161.64,14173700043.0
2007-05-11 07:00:00,161.64,161.695,161.62,161.65,12950799853.0
2007-05-11 07:15:00,161.65,161.65,161.55,161.61,16386499880.0
2007-05-11 07:30:00,161.61,161.64,161.54,161.57,16949599796.0
2007-05-11 07:45:00,161.56,161.63,161.52,161.56,22261099949.0
2007-05-11 08:00:00,161.57,161.69,161.55,161.67,20499999945.0
2007-05-11 08:15:00,161.66,161.69,161.62,161.63,17349999907.0
2007-05-11 08:30:00,161.62,161.68,161.535,161.55,20615099987.0
2007-05-11 08:45:00,161.57,161.66,161.485,161.66,15913500061.0
2007-05-11 09:00:00,161.67,161.69,161.54,161.56,17106500065.0
2007-05-11 09:15:00,161.56,161.63,161.41,161.44,20392400004.0
2007-05-11 09:30:00,161.425,161.57,161.32,161.56,20985200005.0
2007-05-11 09:45:00,161.57,161.6,161.51,161.585,23844500005.0
2007-05-11 10:00:00,161.58,161.63,161.55,161.56,18929199964.0
2007-05-11 10:15:00,161.56,161.63,161.47,161.6,16912900046.0
2007-05-11 10:30:00,161.59,161.6,161.52,161.56,23445600026.0
2007-05-11 10:45:00,161.56,161.57,161.48,161.5,21605199915.0
2007-05-11 11:00:00,161.49,161.51,161.37,161.39,28024299992.0
2007-05-11 11:15:00,161.39,161.39,161.215,161.23,27790899937.0
2007-05-11 11:30:00,161.23,161.34,161.05,161.25,12474599974.0
2007-05-11 11:45:00,161.25,161.37,161.2,161.36,24599900011.0
2007-05-11 12:00:00,161.37,161.54,161.36,161.44,22365699932.0
2007-05-11 12:15:00,161.45,161.56,161.395,161.43,23112699957.0
2007-05-11 12:30:00,161.44,161.45,161.39,161.44,11176999966.0
2007-05-11 12:45:00,161.44,161.47,161.36,161.37,21050099972.0
2007-05-11 13:00:00,161.36,161.65,161.36,161.61,18577299910.0
2007-05-11 13:15:00,161.63,161.68,161.55,161.6,19895799930.0
2007-05-11 13:30:00,161.6,161.64,161.55,161.6,15406500030.0
2007-05-11 13:45:00,161.6,161.62,161.515,161.54,17041200054.0
2007-05-11 14:00:00,161.55,161.58,161.43,161.45,17231299906.0
2007-05-11 14:15:00,161.45,161.5,161.415,161.47,20521699950.0
2007-05-11 14:30:00,161.43,161.63,161.33,161.46,22933800005.0
2007-05-11 14:45:00,161.46,161.53,161.38,161.52,27345399933.0
2007-05-11 15:00:00,161.54,161.59,161.48,161.52,21052999931.0
2007-05-11 15:15:00,161.52,161.67,161.5,161.64,11302299950.0
2007-05-11 15:30:00,161.64,161.94,161.62,161.83,20919499987.0
2007-05-11 15:45:00,161.83,162.03,161.82,161.94,20257474207.0
2007-05-11 16:00:00,161.95,162.0,161.86,161.91,19790199977.0
2007-05-11 16:15:00,161.9,162.05,161.9,162.03,17510499983.0
2007-05-11 16:30:00,162.03,162.31,162.0,162.17,25818524981.0
2007-05-11 16:45:00,162.16,162.46,162.16,162.4,25857100063.0
2007-05-11 17:00:00,162.4,162.58,162.37,162.58,24467400009.0
2007-05-11 17:15:00,162.58,162.58,162.445,162.47,17273800061.0
2007-05-11 17:30:00,162.46,162.5,162.445,162.45,14463824994.0
2007-05-11 17:45:00,162.45,162.49,162.4,162.48,9814456899.0
2007-05-11 18:00:00,162.48,162.48,162.37,162.39,14773099934.0
2007-05-11 18:15:00,162.39,162.47,162.37,162.45,10661399942.0
2007-05-11 18:30:00,162.44,162.45,162.405,162.43,12411400031.0
2007-05-11 18:45:00,162.43,162.43,162.28,162.37,15171218974.0
2007-05-11 19:00:00,162.375,162.38,162.31,162.36,7810299972.0
2007-05-11 19:15:00,162.35,162.42,162.32,162.41,13443999928.0
2007-05-11 19:30:00,162.41,162.44,162.375,162.42,7615200003.0
2007-05-11 19:45:00,162.42,162.43,162.4,162.42,10563799988.0
2007-05-11 20:00:00,162.42,162.46,162.41,162.445,12561799977.0
2007-05-11 20:15:00,162.45,162.46,162.42,162.45,11764400005.0
2007-05-11 20:30:00,162.45,162.45,162.395,162.42,8816899946.0
2007-05-11 20:45:00,162.42,162.53,162.4,162.53,9930199993.0
2007-05-11 21:00:00,162.52,162.52,162.47,162.5,4815799997.0
2007-05-11 21:15:00,162.5,162.53,162.47,162.49,5565799987.0
2007-05-11 21:30:00,162.49,162.52,162.475,162.49,3678399993.0
2007-05-11 21:45:00,162.48,162.52,162.48,162.495,5116099938.0
2007-05-11 22:00:00,162.495,162.57,162.495,162.55,7491099980.0
2007-05-11 22:15:00,162.55,162.63,162.52,162.61,5694599996.0
2007-05-11 22:30:00,162.595,162.63,162.52,162.53,4988499993.0
2007-05-11 22:45:00,162.53,162.59,162.41,162.51,4492699998.0
2007-05-13 23:00:00,162.78,162.78,162.69,162.7,923100000.0
2007-05-13 23:15:00,162.71,162.73,162.64,162.68,1080262496.0
2007-05-13 23:30:00,162.68,162.74,162.64,162.65,828925000.0
2007-05-13 23:45:00,162.65,162.66,162.5,162.65,1127900000.0
2007-05-14 00:00:00,162.66,162.71,162.62,162.63,7325499999.0
2007-05-14 00:15:00,162.63,162.67,162.63,162.66,1266899996.0
2007-05-14 00:30:00,162.66,162.66,162.58,162.6,3932399992.0
2007-05-14 00:45:00,162.6,162.64,162.54,162.62,7628699986.0
2007-05-14 01:00:00,162.62,162.67,162.61,162.65,4384199969.0
2007-05-14 01:15:00,162.65,162.73,162.63,162.69,6833699978.0
2007-05-14 01:30:00,162.69,162.72,162.67,162.7,4765500006.0
2007-05-14 01:45:00,162.685,162.71,162.56,162.65,11093299891.0
2007-05-14 02:00:00,162.65,162.66,162.58,162.58,6509199984.0
2007-05-14 02:15:00,162.59,162.66,162.57,162.65,8383100007.0
2007-05-14 02:30:00,162.65,162.67,162.62,162.67,4055699984.0
2007-05-14 02:45:00,162.67,162.69,162.61,162.66,10621199960.0
2007-05-14 03:00:00,162.67,162.71,162.65,162.68,10476999956.0
2007-05-14 03:15:00,162.68,162.69,162.655,162.68,5320500017.0
2007-05-14 03:30:00,162.67,162.71,162.66,162.71,7549399957.0
2007-05-14 03:45:00,162.7,162.76,162.7,162.75,10549700021.0
2007-05-14 04:00:00,162.75,162.75,162.69,162.73,11728500115.0
2007-05-14 04:15:00,162.73,162.75,162.68,162.69,9440100045.0
2007-05-14 04:30:00,162.7,162.75,162.69,162.74,6386999994.0
2007-05-14 04:45:00,162.74,162.8,162.73,162.76,7125700055.0
2007-05-14 05:00:00,162.77,162.82,162.76,162.82,5663900017.0
2007-05-14 05:15:00,162.81,162.87,162.79,162.83,12487099979.0
2007-05-14 05:30:00,162.85,162.88,162.81,162.865,10745899991.0
2007-05-14 05:45:00,162.87,162.9,162.82,162.85,17734499987.0
2007-05-14 06:00:00,162.84,162.86,162.81,162.81,5506900008.0
2007-05-14 06:15:00,162.81,162.82,162.78,162.8,5649899977.0
2007-05-14 06:30:00,162.8,162.83,162.79,162.81,2943199985.0
2007-05-14 06:45:00,162.81,162.84,162.8,162.83,3294799986.0
2007-05-14 07:00:00,162.83,162.84,162.82,162.835,13043299997.0
2007-05-14 07:15:00,162.84,162.86,162.81,162.83,17312700036.0
2007-05-14 07:30:00,162.83,162.86,162.82,162.855,13715100003.0
2007-05-14 07:45:00,162.86,162.86,162.79,162.79,15119400003.0
2007-05-14 08:00:00,162.8,162.84,162.76,162.78,16575080052.0
2007-05-14 08:15:00,162.78,162.81,162.73,162.81,6466674993.0
2007-05-14 08:30:00,162.81,162.83,162.75,162.78,23214500058.0
2007-05-14 08:45:00,162.78,162.8,162.72,162.74,7649099978.0
2007-05-14 09:00:00,162.74,162.83,162.7,162.8,14951600011.0
2007-05-14 09:15:00,162.81,162.81,162.68,162.71,16707900028.0
2007-05-14 09:30:00,162.71,162.83,162.71,162.82,10475400039.0
2007-05-14 09:45:00,162.82,162.82,162.71,162.82,19520299960.0
2007-05-14 10:00:00,162.83,162.91,162.83,162.83,17158400096.0
2007-05-14 10:15:00,162.84,162.88,162.8,162.86,8621500018.0
2007-05-14 10:30:00,162.86,162.87,162.815,162.83,6487700009.0
2007-05-14 10:45:00,162.825,162.86,162.81,162.85,12121300025.0
2007-05-14 11:00:00,162.85,162.89,162.84,162.86,12561700048.0
2007-05-14 11:15:00,162.86,162.89,162.79,162.81,13693300038.0
2007-05-14 11:30:00,162.81,162.85,162.8,162.825,9564699975.0
2007-05-14 11:45:00,162.825,162.93,162.825,162.88,8490210009.0
2007-05-14 12:00:00,162.89,162.97,162.88,162.94,20763600002.0
2007-05-14 12:15:00,162.945,162.97,162.86,162.97,11784700009.0
2007-05-14 12:30:00,162.965,163.07,162.94,162.99,16488699986.0
2007-05-14 12:45:00,162.985,163.07,162.965,163.045,13506000016.0
2007-05-14 13:00:00,163.045,163.18,163.045,163.15,20436099989.0
2007-05-14 13:15:00,163.165,163.18,163.09,163.1,14047762307.0
2007-05-14 13:30:00,163.1,163.13,163.065,163.1,11063800009.0
2007-05-14 13:45:00,163.1,163.1,163.035,163.05,6788000012.0
2007-05-14 14:00:00,163.05,163.08,163.015,163.045,12721600043.0
2007-05-14 14:15:00,163.06,163.07,163.0,163.01,16618399976.0
2007-05-14 14:30:00,163.01,163.03,162.95,163.0,14890599949.0
2007-05-14 14:45:00,163.0,163.08,162.995,163.07,25084499944.0
2007-05-14 15:00:00,163.08,163.13,163.07,163.12,21154599953.0
2007-05-14 15:15:00,163.12,163.16,163.11,163.15,18231500011.0
2007-05-14 15:30:00,163.15,163.17,163.09,163.13,18799899989.0
2007-05-14 15:45:00,163.13,163.18,163.105,163.14,21317799989.0
2007-05-14 16:00:00,163.13,163.16,163.1,163.11,13283199958.0
2007-05-14 16:15:00,163.11,163.12,162.985,163.01,19105899958.0
2007-05-14 16:30:00,163.0,163.0,162.81,162.92,19298099986.0
2007-05-14 16:45:00,162.92,162.98,162.9,162.94,16106799973.0
2007-05-14 17:00:00,162.935,162.95,162.875,162.92,17461999975.0
2007-05-14 17:15:00,162.92,163.0,162.9,162.98,15890599964.0
2007-05-14 17:30:00,162.98,162.98,162.92,162.96,18388999988.0
2007-05-14 17:45:00,162.96,163.05,162.95,163.01,10935899990.0
2007-05-14 18:00:00,163.01,163.05,163.0,163.02,8490300005.0
2007-05-14 18:15:00,163.02,163.02,162.99,163.0,4315800005.0
2007-05-14 18:30:00,163.0,163.07,163.0,163.04,10169100039.0
2007-05-14 18:45:00,163.04,163.1,163.025,163.09,6514400013.0
2007-05-14 19:00:00,163.09,163.135,163.085,163.12,10900299975.0
2007-05-14 19:15:00,163.12,163.13,163.07,163.12,12134699999.0
2007-05-14 19:30:00,163.13,163.15,163.045,163.06,10282099983.0
2007-05-14 19:45:00,163.06,163.06,162.985,163.0,10691899970.0
2007-05-14 20:00:00,163.0,163.02,162.94,162.95,15746299957.0
2007-05-14 20:15:00,162.95,162.97,162.87,162.97,7925100012.0
2007-05-14 20:30:00,162.97,163.0,162.93,162.94,8183600010.0
2007-05-14 20:45:00,162.94,162.95,162.87,162.88,7285299928.0
2007-05-14 21:00:00,162.87,162.93,162.86,162.905,10015329982.0
2007-05-14 21:15:00,162.91,162.98,162.905,162.98,4683399977.0
2007-05-14 21:30:00,162.98,162.98,162.94,162.96,3426900028.0
2007-05-14 21:45:00,162.96,162.99,162.95,162.99,3702599989.0
2007-05-14 22:00:00,162.99,163.03,162.98,163.02,4320299989.0
2007-05-14 22:15:00,163.02,163.04,162.98,163.04,5170799994.0
2007-05-14 22:30:00,163.03,163.07,163.025,163.04,9419800048.0
2007-05-14 22:45:00,163.04,163.04,162.99,163.02,6954600021.0
2007-05-14 23:00:00,163.03,163.03,162.96,163.0,3725599999.0
2007-05-14 23:15:00,163.0,163.01,162.99,163.0,1727999999.0
2007-05-14 23:30:00,163.0,163.03,162.99,163.03,2448399999.0
2007-05-14 23:45:00,163.03,163.05,163.01,163.04,2639200004.0
2007-05-15 00:00:00,163.03,163.04,162.99,163.02,4227299999.0
2007-05-15 00:15:00,163.01,163.03,162.99,163.0,1269799980.0
2007-05-15 00:30:00,163.0,163.03,162.99,162.99,1420699983.0
2007-05-15 00:45:00,162.99,163.02,162.95,162.97,6692399962.0
2007-05-15 01:00:00,162.98,163.02,162.96,163.0,4618499981.0
2007-05-15 01:15:00,162.99,163.03,162.99,163.01,3278999978.0
2007-05-15 01:30:00,163.01,163.03,162.98,163.015,4530600011.0
2007-05-15 01:45:00,163.02,163.22,162.99,163.13,16669899982.0
2007-05-15 02:00:00,163.14,163.27,163.12,163.16,19874399909.0
2007-05-15 02:15:00,163.17,163.19,163.08,163.18,12460500017.0
2007-05-15 02:30:00,163.18,163.18,163.11,163.15,7648299979.0
2007-05-15 02:45:00,163.16,163.21,163.13,163.13,16662200007.0
2007-05-15 03:00:00,163.12,163.14,163.02,163.05,15251674986.0
2007-05-15 03:15:00,163.05,163.1,163.045,163.09,4446525003.0
2007-05-15 03:30:00,163.09,163.1,163.05,163.1,10103299994.0
2007-05-15 03:45:00,163.1,163.11,163.06,163.07,6112500064.0
2007-05-15 04:00:00,163.07,163.07,163.01,163.04,9705587547.0
2007-05-15 04:15:00,163.03,163.08,163.01,163.02,7582900023.0
2007-05-15 04:30:00,163.02,163.02,162.96,162.99,7908699941.0
2007-05-15 04:45:00,162.99,163.03,162.975,162.99,7303300039.0
2007-05-15 05:00:00,162.99,163.01,162.95,162.96,6783500014.0
2007-05-15 05:15:00,162.95,163.0,162.95,162.99,3691500039.0
2007-05-15 05:30:00,162.995,163.05,162.98,163.02,8352099993.0
2007-05-15 05:45:00,163.01,163.07,163.01,163.05,3499399994.0
2007-05-15 06:00:00,163.05,163.08,163.03,163.06,9866300079.0
2007-05-15 06:15:00,163.05,163.09,163.03,163.06,10340600045.0
2007-05-15 06:30:00,163.06,163.07,163.02,163.04,4880200007.0
2007-05-15 06:45:00,163.04,163.05,163.02,163.05,3186500009.0
2007-05-15 07:00:00,163.05,163.08,163.03,163.03,5535300072.0
2007-05-15 07:15:00,163.03,163.06,163.0,163.01,11173700033.0
2007-05-15 07:30:00,163.0,163.02,162.96,162.97,13007100041.0
2007-05-15 07:45:00,162.97,162.97,162.87,162.91,14741899983.0
2007-05-15 08:00:00,162.91,162.98,162.85,162.87,18492000005.0
2007-05-15 08:15:00,162.88,163.05,162.88,163.02,14325599972.0
2007-05-15 08:30:00,163.0,163.07,162.94,162.94,25943100039.0
2007-05-15 08:45:00,162.93,162.97,162.89,162.89,17744900049.0
2007-05-15 09:00:00,162.88,162.9,162.8,162.86,21633100022.0
2007-05-15 09:15:00,162.85,162.88,162.65,162.68,22276200027.0
2007-05-15 09:30:00,162.68,162.75,162.66,162.71,20193600028.0
2007-05-15 09:45:00,162.71,162.8,162.69,162.79,15556199931.0
2007-05-15 10:00:00,162.8,162.92,162.8,162.86,13985400030.0
2007-05-15 10:15:00,162.86,162.88,162.83,162.85,10976899977.0
2007-05-15 10:30:00,162.845,162.92,162.83,162.89,17318699931.0
2007-05-15 10:45:00,162.89,162.97,162.875,162.96,12442599975.0
2007-05-15 11:00:00,162.96,162.99,162.925,162.94,17179300002.0
2007-05-15 11:15:00,162.94,163.06,162.925,163.03,14932400041.0
2007-05-15 11:30:00,163.04,163.22,163.03,163.065,23759199934.0
2007-05-15 11:45:00,163.065,163.1,162.97,163.01,11990099965.0
2007-05-15 12:00:00,163.02,163.03,162.89,162.95,19931400027.0
2007-05-15 12:15:00,162.94,162.95,162.87,162.9,13142999948.0
2007-05-15 12:30:00,162.92,162.95,162.89,162.94,11326899980.0
2007-05-15 12:45:00,162.94,162.96,162.875,162.89,7558599963.0
2007-05-15 13:00:00,162.89,163.03,162.875,163.01,16952599921.0
2007-05-15 13:15:00,163.01,163.03,162.94,162.95,12656999982.0
2007-05-15 13:30:00,162.945,162.97,162.94,162.95,7702000015.0
2007-05-15 13:45:00,162.95,163.0,162.92,162.97,13611000020.0
2007-05-15 14:00:00,162.97,163.14,162.94,163.07,12548299991.0
2007-05-15 14:15:00,163.06,163.17,163.035,163.12,17076599961.0
2007-05-15 14:30:00,163.13,163.41,163.07,163.33,27876899984.0
2007-05-15 14:45:00,163.32,163.33,163.24,163.28,20794399991.0
2007-05-15 15:00:00,163.28,163.31,163.23,163.27,26902200115.0
2007-05-15 15:15:00,163.27,163.31,163.15,163.15,13851999985.0
2007-05-15 15:30:00,163.165,163.25,163.14,163.19,17048100037.0
2007-05-15 15:45:00,163.18,163.22,163.135,163.17,23557699946.0
2007-05-15 16:00:00,163.18,163.35,163.16,163.34,23665399950.0
2007-05-15 16:15:00,163.34,163.35,163.3,163.31,21149699964.0
2007-05-15 16:30:00,163.31,163.48,163.3,163.44,20649799970.0
2007-05-15 16:45:00,163.45,163.56,163.44,163.49,21643334050.0
2007-05-15 17:00:00,163.48,163.6,163.44,163.52,23136800182.0
2007-05-15 17:15:00,163.52,163.53,163.46,163.48,14632399979.0
2007-05-15 17:30:00,163.48,163.56,163.44,163.53,22585499968.0
2007-05-15 17:45:00,163.53,163.57,163.5,163.515,18266999978.0
2007-05-15 18:00:00,163.51,163.55,163.48,163.55,19076299933.0
2007-05-15 18:15:00,163.55,163.55,163.505,163.515,7565100009.0
2007-05-15 18:30:00,163.515,163.55,163.49,163.55,7103699996.0
2007-05-15 18:45:00,163.55,163.6,163.51,163.55,13882899971.0
2007-05-15 19:00:00,163.55,163.655,163.535,163.64,11366425038.0
2007-05-15 19:15:00,163.64,163.64,163.56,163.595,7373099967.0
2007-05-15 19:30:00,163.595,163.61,163.55,163.575,10547299973.0
2007-05-15 19:45:00,163.57,163.57,163.53,163.555,6636699994.0
2007-05-15 20:00:00,163.55,163.605,163.545,163.555,10729199969.0
2007-05-15 20:15:00,163.56,163.58,163.495,163.5,11020200020.0
2007-05-15 20:30:00,163.5,163.52,163.43,163.43,12640000024.0
2007-05-15 20:45:00,163.43,163.44,163.38,163.43,10019500036.0
2007-05-15 21:00:00,163.43,163.45,163.39,163.45,9882400004.0
2007-05-15 21:15:00,163.45,163.45,163.37,163.43,6105500001.0
2007-05-15 21:30:00,163.43,163.49,163.42,163.46,5569099981.0
2007-05-15 21:45:00,163.46,163.46,163.39,163.395,5483100008.0
2007-05-15 22:00:00,163.41,163.43,163.38,163.43,4176400031.0
2007-05-15 22:15:00,163.43,163.45,163.36,163.37,4756100954.0
2007-05-15 22:30:00,163.38,163.43,163.37,163.43,3967899975.0
2007-05-15 22:45:00,163.43,163.46,163.39,163.44,3046300002.0
2007-05-15 23:00:00,163.44,163.48,163.15,163.435,3659200019.0
2007-05-15 23:15:00,163.44,163.45,163.39,163.4,3873599992.0
2007-05-15 23:30:00,163.39,163.445,163.37,163.43,2652000046.0
2007-05-15 23:45:00,163.43,163.43,163.39,163.415,1473100014.0
2007-05-16 00:00:00,163.415,163.46,163.35,163.45,2413800001.0
2007-05-16 00:15:00,163.46,163.48,163.43,163.46,3499800028.0
2007-05-16 00:30:00,163.46,163.47,163.37,163.4,4649000014.0
2007-05-16 00:45:00,163.4,163.47,163.34,163.41,10695499987.0
2007-05-16 01:00:00,163.42,163.43,163.36,163.36,3257900002.0
2007-05-16 01:15:00,163.36,163.39,163.34,163.37,4677600018.0
2007-05-16 01:30:00,163.37,163.38,163.34,163.35,6006487558.0
2007-05-16 01:45:00,163.35,163.4,163.32,163.4,7925375042.0
2007-05-16 02:00:00,163.4,163.43,163.37,163.4,10669599955.0
2007-05-16 02:15:00,163.41,163.42,163.38,163.4,7771299925.0
2007-05-16 02:30:00,163.4,163.42,163.38,163.38,4774799962.0
2007-05-16 02:45:00,163.38,163.44,163.36,163.42,12965200050.0
2007-05-16 03:00:00,163.42,163.51,163.37,163.4,10325099974.0
2007-05-16 03:15:00,163.4,163.44,163.38,163.4,6836400010.0
2007-05-16 03:30:00,163.405,163.45,163.38,163.45,5025899982.0
2007-05-16 03:45:00,163.45,163.45,163.36,163.4,14000287222.0
2007-05-16 04:00:00,163.39,163.45,163.37,163.41,8077499980.0
2007-05-16 04:15:00,163.41,163.43,163.38,163.41,5852500001.0
2007-05-16 04:30:00,163.41,163.44,163.4,163.44,4366400003.0
2007-05-16 04:45:00,163.44,163.44,163.41,163.42,2852400008.0
2007-05-16 05:00:00,163.42,163.43,163.4,163.4,751000002.0
2007-05-16 05:15:00,163.41,163.43,163.39,163.415,2929299983.0
2007-05-16 05:30:00,163.415,163.43,163.39,163.43,4321799986.0
2007-05-16 05:45:00,163.43,163.49,163.42,163.48,4050999983.0
2007-05-16 06:00:00,163.48,163.56,163.47,163.54,7462899991.0
2007-05-16 06:15:00,163.55,163.56,163.51,163.53,7707500025.0
2007-05-16 06:30:00,163.53,163.58,163.515,163.58,8592100035.0
2007-05-16 06:45:00,163.59,163.64,163.54,163.57,14621499965.0
2007-05-16 07:00:00,163.56,163.62,163.555,163.56,8120000029.0
2007-05-16 07:15:00,163.56,163.6,163.53,163.58,8208699997.0
2007-05-16 07:30:00,163.58,163.61,163.55,163.58,8130200007.0
2007-05-16 07:45:00,163.58,163.72,163.545,163.71,13734900042.0
2007-05-16 08:00:00,163.75,163.75,163.59,163.61,16650800040.0
2007-05-16 08:15:00,163.61,163.61,163.49,163.5,16712999846.0
2007-05-16 08:30:00,163.5,163.62,163.49,163.61,19871599970.0
2007-05-16 08:45:00,163.61,163.71,163.58,163.7,19768699959.0
2007-05-16 09:00:00,163.7,163.73,163.64,163.65,12558399969.0
2007-05-16 09:15:00,163.65,163.79,163.61,163.72,19204899973.0
2007-05-16 09:30:00,163.73,163.75,163.655,163.73,15543300021.0
2007-05-16 09:45:00,163.72,163.76,163.65,163.66,9044300003.0
2007-05-16 10:00:00,163.66,163.69,163.635,163.665,11071499972.0
2007-05-16 10:15:00,163.67,163.68,163.63,163.67,14363400014.0
2007-05-16 10:30:00,163.67,163.7,163.64,163.69,11588400030.0
2007-05-16 10:45:00,163.69,163.73,163.675,163.7,7890600011.0
2007-05-16 11:00:00,163.71,163.71,163.645,163.66,12312299973.0
2007-05-16 11:15:00,163.655,163.81,163.65,163.78,14663799996.0
2007-05-16 11:30:00,163.79,163.8,163.69,163.8,20476999901.0
2007-05-16 11:45:00,163.78,163.855,163.75,163.82,16374700049.0
2007-05-16 12:00:00,163.82,163.83,163.77,163.78,17610200044.0
2007-05-16 12:15:00,163.78,163.81,163.77,163.78,14120300041.0
2007-05-16 12:30:00,163.78,163.84,163.78,163.81,9802900008.0
2007-05-16 12:45:00,163.81,163.835,163.8,163.81,13059099978.0
2007-05-16 13:00:00,163.81,163.82,163.715,163.77,12456700003.0
2007-05-16 13:15:00,163.77,163.79,163.72,163.76,13459699966.0
2007-05-16 13:30:00,163.76,163.76,163.66,163.675,13333896344.0
2007-05-16 13:45:00,163.68,163.69,163.61,163.65,13656900001.0
2007-05-16 14:00:00,163.64,163.74,163.59,163.64,21392300089.0
2007-05-16 14:15:00,163.64,163.71,163.59,163.67,23934299913.0
2007-05-16 14:30:00,163.65,163.76,163.62,163.73,17208999957.0
2007-05-16 14:45:00,163.72,163.81,163.7,163.81,18788299941.0
2007-05-16 15:00:00,163.82,163.86,163.81,163.84,19055399977.0
2007-05-16 15:15:00,163.84,163.85,163.725,163.77,15084399901.0
2007-05-16 15:30:00,163.77,163.84,163.745,163.83,16738799997.0
2007-05-16 15:45:00,163.83,163.83,163.75,163.8,15173500015.0
2007-05-16 16:00:00,163.81,163.89,163.77,163.88,23250900063.0
2007-05-16 16:15:00,163.87,163.88,163.75,163.76,20080648116.0
2007-05-16 16:30:00,163.75,163.81,163.73,163.79,15760100019.0
2007-05-16 16:45:00,163.79,163.86,163.77,163.81,25369400096.0
2007-05-16 17:00:00,163.81,163.83,163.31,163.44,21387299964.0
2007-05-16 17:15:00,163.43,163.47,163.3,163.36,24610599994.0
2007-05-16 17:30:00,163.34,163.45,163.22,163.37,22929899991.0
2007-05-16 17:45:00,163.37,163.42,163.24,163.25,18727799969.0
2007-05-16 18:00:00,163.25,163.31,163.11,163.15,20835700011.0
2007-05-16 18:15:00,163.14,163.22,163.11,163.18,18966399974.0
2007-05-16 18:30:00,163.18,163.19,163.13,163.14,11295700031.0
2007-05-16 18:45:00,163.14,163.17,163.12,163.17,10549400004.0
2007-05-16 19:00:00,163.16,163.26,163.16,163.2,13999000059.0
2007-05-16 19:15:00,163.21,163.22,163.125,163.15,8405500012.0
2007-05-16 19:30:00,163.15,163.22,163.125,163.22,9897299989.0
2007-05-16 19:45:00,163.23,163.23,163.19,163.2,9285600003.0
2007-05-16 20:00:00,163.2,163.21,163.165,163.17,12747299988.0
2007-05-16 20:15:00,163.17,163.2,163.165,163.2,8219100032.0
2007-05-16 20:30:00,163.19,163.24,163.185,163.24,7872999950.0
2007-05-16 20:45:00,163.24,163.265,163.225,163.26,8724799981.0
2007-05-16 21:00:00,163.25,163.29,163.22,163.28,6613800004.0
2007-05-16 21:15:00,163.28,163.3,163.245,163.26,5998200009.0
2007-05-16 21:30:00,163.26,163.28,163.24,163.25,2698899986.0
2007-05-16 21:45:00,163.25,163.28,163.24,163.26,4106400014.0
2007-05-16 22:00:00,163.26,163.27,163.245,163.26,4391000024.0
2007-05-16 22:15:00,163.26,163.28,163.25,163.28,4226999959.0
2007-05-16 22:30:00,163.28,163.29,163.255,163.285,3019799985.0
2007-05-16 22:45:00,163.29,163.29,163.275,163.28,2321199999.0
2007-05-16 23:00:00,163.28,163.28,163.2,163.255,1905999991.0
2007-05-16 23:15:00,163.26,163.31,163.26,163.3,1652700006.0
2007-05-16 23:30:00,163.3,163.35,163.22,163.26,2173800003.0
2007-05-16 23:45:00,163.26,163.28,163.23,163.23,3160899996.0
2007-05-17 00:00:00,163.24,163.27,163.22,163.22,4059300013.0
2007-05-17 00:15:00,163.22,163.26,163.2,163.26,5135799975.0
2007-05-17 00:30:00,163.26,163.26,163.19,163.21,4791600010.0
2007-05-17 00:45:00,163.22,163.26,163.2,163.25,5261599993.0
2007-05-17 01:00:00,163.25,163.28,163.19,163.26,12282099941.0
2007-05-17 01:15:00,163.26,163.31,163.195,163.22,10575500014.0
2007-05-17 01:30:00,163.22,163.25,163.21,163.25,8756900009.0
2007-05-17 01:45:00,163.25,163.41,163.21,163.35,16041600028.0
2007-05-17 02:00:00,163.34,163.38,163.31,163.36,13563400042.0
2007-05-17 02:15:00,163.35,163.47,163.33,163.44,13956000047.0
2007-05-17 02:30:00,163.445,163.52,163.415,163.46,20740400061.0
2007-05-17 02:45:00,163.46,163.47,163.42,163.45,11342199946.0
2007-05-17 03:00:00,163.45,163.51,163.43,163.46,8635700002.0
2007-05-17 03:15:00,163.46,163.5,163.44,163.45,3301200016.0
2007-05-17 03:30:00,163.45,163.45,163.32,163.35,4995987498.0
2007-05-17 03:45:00,163.35,163.38,163.33,163.38,3021362511.0
2007-05-17 04:00:00,163.38,163.42,163.35,163.4,6670450044.0
2007-05-17 04:15:00,163.41,163.43,163.39,163.42,7472500025.0
2007-05-17 04:30:00,163.42,163.44,163.4,163.44,5411899996.0
2007-05-17 04:45:00,163.44,163.44,163.35,163.37,9929600004.0
2007-05-17 05:00:00,163.37,163.38,163.34,163.36,9184200055.0
2007-05-17 05:15:00,163.36,163.42,163.36,163.4,4680099997.0
2007-05-17 05:30:00,163.4,163.43,163.37,163.42,4594899996.0
2007-05-17 05:45:00,163.42,163.47,163.4,163.46,6821199980.0
2007-05-17 06:00:00,163.46,163.5,163.43,163.47,7912100030.0
2007-05-17 06:15:00,163.47,163.5,163.45,163.46,6267299989.0
2007-05-17 06:30:00,163.46,163.5,163.45,163.45,5867900010.0
2007-05-17 06:45:00,163.45,163.46,163.4,163.42,11052500048.0
2007-05-17 07:00:00,163.42,163.42,163.37,163.39,10080099971.0
2007-05-17 07:15:00,163.4,163.42,163.37,163.38,6391400043.0
2007-05-17 07:30:00,163.38,163.47,163.35,163.44,11732500047.0
2007-05-17 07:45:00,163.44,163.46,163.37,163.43,13717299997.0
2007-05-17 08:00:00,163.43,163.54,163.4,163.53,20815399974.0
2007-05-17 08:15:00,163.53,163.55,163.48,163.505,15425700025.0
2007-05-17 08:30:00,163.51,163.7,163.5,163.66,20882800049.0
2007-05-17 08:45:00,163.66,163.73,163.6,163.65,23480600039.0
2007-05-17 09:00:00,163.65,163.66,163.58,163.59,20005300018.0
2007-05-17 09:15:00,163.6,163.8,163.6,163.77,14314499978.0
2007-05-17 09:30:00,163.77,163.79,163.6,163.67,16680199973.0
2007-05-17 09:45:00,163.67,163.76,163.65,163.74,7451899990.0
2007-05-17 10:00:00,163.74,163.74,163.67,163.69,11661900000.0
2007-05-17 10:15:00,163.685,163.73,163.67,163.7,6342399993.0
2007-05-17 10:30:00,163.7,163.75,163.685,163.73,5855299999.0
2007-05-17 10:45:00,163.73,163.75,163.715,163.745,9627099983.0
2007-05-17 11:00:00,163.75,163.8,163.615,163.69,14963499980.0
2007-05-17 11:15:00,163.69,163.71,163.66,163.67,11377799999.0
2007-05-17 11:30:00,163.67,163.7,163.645,163.655,13332200007.0
2007-05-17 11:45:00,163.65,163.67,163.605,163.655,8675000004.0
2007-05-17 12:00:00,163.655,163.72,163.62,163.63,12506900039.0
2007-05-17 12:15:00,163.63,163.67,163.61,163.65,14305299980.0
2007-05-17 12:30:00,163.65,163.8,163.65,163.78,23400700020.0
2007-05-17 12:45:00,163.775,163.81,163.705,163.76,19738499966.0
2007-05-17 13:00:00,163.76,163.81,163.56,163.58,21752499981.0
2007-05-17 13:15:00,163.56,163.76,163.54,163.72,16981400041.0
2007-05-17 13:30:00,163.73,163.73,163.67,163.7,13875599882.0
2007-05-17 13:45:00,163.7,163.73,163.58,163.715,15507899948.0
2007-05-17 14:00:00,163.72,163.8,163.7,163.75,18499699991.0
2007-05-17 14:15:00,163.74,163.75,163.62,163.68,24335099887.0
2007-05-17 14:30:00,163.67,163.69,163.5,163.53,26194699890.0
2007-05-17 14:45:00,163.52,163.58,163.48,163.54,24030300054.0
2007-05-17 15:00:00,163.53,163.55,163.4,163.45,24941400024.0
2007-05-17 15:15:00,163.44,163.48,163.43,163.45,19405799906.0
2007-05-17 15:30:00,163.45,163.51,163.44,163.46,19710000006.0
2007-05-17 15:45:00,163.46,163.53,163.45,163.53,22198499971.0
2007-05-17 16:00:00,163.52,163.56,163.43,163.55,16165399973.0
2007-05-17 16:15:00,163.55,163.58,163.49,163.58,17856300024.0
2007-05-17 16:30:00,163.58,163.6,163.51,163.555,22806599994.0
2007-05-17 16:45:00,163.56,163.59,163.52,163.58,12742000003.0
2007-05-17 17:00:00,163.59,163.65,163.56,163.63,7155700016.0
2007-05-17 17:15:00,163.63,163.69,163.61,163.67,6276000001.0
2007-05-17 17:30:00,163.67,163.71,163.655,163.67,12719199921.0
2007-05-17 17:45:00,163.67,163.69,163.64,163.67,15018599961.0
2007-05-17 18:00:00,163.67,163.71,163.6,163.7,15198800012.0
2007-05-17 18:15:00,163.7,163.7,163.63,163.655,17701299989.0
2007-05-17 18:30:00,163.66,163.66,163.58,163.6,9925599961.0
2007-05-17 18:45:00,163.6,163.65,163.58,163.64,14021699969.0
2007-05-17 19:00:00,163.64,163.65,163.555,163.57,11032799993.0
2007-05-17 19:15:00,163.57,163.65,163.57,163.61,9660199989.0
2007-05-17 19:30:00,163.61,163.64,163.595,163.61,10284799998.0
2007-05-17 19:45:00,163.61,163.72,163.605,163.69,12155199956.0
2007-05-17 20:00:00,163.69,163.72,163.68,163.685,12908400020.0
2007-05-17 20:15:00,163.685,163.72,163.665,163.7,9271199980.0
2007-05-17 20:30:00,163.7,163.72,163.685,163.71,6197899977.0
2007-05-17 20:45:00,163.71,163.72,163.65,163.67,11706000013.0
2007-05-17 21:00:00,163.67,163.71,163.635,163.71,11134100008.0
2007-05-17 21:15:00,163.71,163.76,163.705,163.705,9693799981.0
2007-05-17 21:30:00,163.705,163.73,163.68,163.71,9493700000.0
2007-05-17 21:45:00,163.71,163.74,163.7,163.72,7225200014.0
2007-05-17 22:00:00,163.72,163.75,163.71,163.72,8464200000.0
2007-05-17 22:15:00,163.72,163.74,163.7,163.7,4630699968.0
2007-05-17 22:30:00,163.7,163.72,163.68,163.71,6051699999.0
2007-05-17 22:45:00,163.71,163.71,163.67,163.67,3672700003.0
2007-05-17 23:00:00,163.69,163.69,163.61,163.63,2654700004.0
2007-05-17 23:15:00,163.63,163.65,163.61,163.62,2298799984.0
2007-05-17 23:30:00,163.62,163.66,163.61,163.64,2696099984.0
2007-05-17 23:45:00,163.64,163.67,163.62,163.64,1579599998.0
2007-05-18 00:00:00,163.64,163.65,163.6,163.62,1601000003.0
2007-05-18 00:15:00,163.62,163.63,163.59,163.62,3347599994.0
2007-05-18 00:30:00,163.62,163.7,163.6,163.68,3415399988.0
2007-05-18 00:45:00,163.68,163.74,163.65,163.7,4665599991.0
2007-05-18 01:00:00,163.7,163.71,163.635,163.66,7464199961.0
2007-05-18 01:15:00,163.66,163.7,163.63,163.66,3729199999.0
2007-05-18 01:30:00,163.66,163.67,163.63,163.67,3149900025.0
2007-05-18 01:45:00,163.67,163.73,163.66,163.69,5275000001.0
2007-05-18 02:00:00,163.69,163.7,163.65,163.67,3994799995.0
2007-05-18 02:15:00,163.67,163.7,163.655,163.66,4380999981.0
2007-05-18 02:30:00,163.66,163.69,163.65,163.69,7371162560.0
2007-05-18 02:45:00,163.69,163.75,163.67,163.69,11424000032.0
2007-05-18 03:00:00,163.69,163.71,163.64,163.7,13244900028.0
2007-05-18 03:15:00,163.705,163.71,163.66,163.68,8518900026.0
2007-05-18 03:30:00,163.68,163.7,163.67,163.69,2298800014.0
2007-05-18 03:45:00,163.69,163.7,163.65,163.66,5280500018.0
2007-05-18 04:00:00,163.66,163.66,163.64,163.65,5178300030.0
2007-05-18 04:15:00,163.65,163.66,163.585,163.6,5676000015.0
2007-05-18 04:30:00,163.6,163.61,163.52,163.53,7039099985.0
2007-05-18 04:45:00,163.54,163.58,163.52,163.56,1585099976.0
2007-05-18 05:00:00,163.56,163.59,163.55,163.58,1810099999.0
2007-05-18 05:15:00,163.58,163.63,163.57,163.59,3764700016.0
2007-05-18 05:30:00,163.59,163.63,163.59,163.61,4186400016.0
2007-05-18 05:45:00,163.61,163.62,163.58,163.58,4802200011.0
2007-05-18 06:00:00,163.58,163.64,163.56,163.62,7471300003.0
2007-05-18 06:15:00,163.62,163.64,163.6,163.615,4215400028.0
2007-05-18 06:30:00,163.61,163.63,163.58,163.59,11772400037.0
2007-05-18 06:45:00,163.59,163.59,163.55,163.57,10793100025.0
2007-05-18 07:00:00,163.57,163.58,163.54,163.57,7844400043.0
2007-05-18 07:15:00,163.56,163.57,163.53,163.53,6116400055.0
2007-05-18 07:30:00,163.53,163.56,163.49,163.55,8073800038.0
2007-05-18 07:45:00,163.55,163.63,163.55,163.57,10292000051.0
2007-05-18 08:00:00,163.57,163.67,163.54,163.66,20881999964.0
2007-05-18 08:15:00,163.66,163.66,163.56,163.62,18942099977.0
2007-05-18 08:30:00,163.62,163.62,163.51,163.54,18498999954.0
2007-05-18 08:45:00,163.53,163.67,163.45,163.66,9715799999.0
2007-05-18 09:00:00,163.66,163.67,163.5,163.54,16463599938.0
2007-05-18 09:15:00,163.54,163.59,163.53,163.57,14392900049.0
2007-05-18 09:30:00,163.58,163.68,163.54,163.68,19109300064.0
2007-05-18 09:45:00,163.67,163.8,163.6,163.72,21604299979.0
2007-05-18 10:00:00,163.72,163.87,163.685,163.83,18725599912.0
2007-05-18 10:15:00,163.825,163.85,163.74,163.8,15684900038.0
2007-05-18 10:30:00,163.81,163.84,163.73,163.8,16902600026.0
2007-05-18 10:45:00,163.8,163.88,163.78,163.79,18820399984.0
2007-05-18 11:00:00,163.8,163.87,163.57,163.59,18511800032.0
2007-05-18 11:15:00,163.58,163.77,163.58,163.76,17099699997.0
2007-05-18 11:30:00,163.77,163.78,163.675,163.7,13462950030.0
2007-05-18 11:45:00,163.7,163.72,163.645,163.68,10684200012.0
2007-05-18 12:00:00,163.68,163.7,163.57,163.62,14470400082.0
2007-05-18 12:15:00,163.62,163.65,163.09,163.28,17229899988.0
2007-05-18 12:30:00,163.3,163.38,163.05,163.14,30025799957.0
2007-05-18 12:45:00,163.135,163.15,162.64,162.66,24300699951.0
2007-05-18 13:00:00,162.68,163.07,162.6,163.03,22983499907.0
2007-05-18 13:15:00,163.04,163.04,162.84,163.01,20951899931.0
2007-05-18 13:30:00,163.01,163.12,162.9,162.91,20443899833.0
2007-05-18 13:45:00,162.91,162.98,162.85,162.89,20175999953.0
2007-05-18 14:00:00,162.89,163.06,162.875,162.97,15002600009.0
2007-05-18 14:15:00,162.98,163.01,162.85,162.87,16853199950.0
2007-05-18 14:30:00,162.87,162.92,162.81,162.84,17934700061.0
2007-05-18 14:45:00,162.84,162.99,162.78,162.91,23067200005.0
2007-05-18 15:00:00,162.92,163.09,162.92,162.98,16921600065.0
2007-05-18 15:15:00,162.98,163.07,162.965,163.02,11048399980.0
2007-05-18 15:30:00,163.02,163.19,163.0,163.155,23459199928.0
2007-05-18 15:45:00,163.16,163.23,163.12,163.19,20739699999.0
2007-05-18 16:00:00,163.17,163.41,163.12,163.4,25532600012.0
2007-05-18 16:15:00,163.39,163.46,163.36,163.43,25017099960.0
2007-05-18 16:30:00,163.42,163.57,163.41,163.52,24940500119.0
2007-05-18 16:45:00,163.51,163.63,163.5,163.54,27335099984.0
2007-05-18 17:00:00,163.55,163.73,163.53,163.67,25812722095.0
2007-05-18 17:15:00,163.67,163.7,163.62,163.67,19252600001.0
2007-05-18 17:30:00,163.675,163.72,163.59,163.61,14533200020.0
2007-05-18 17:45:00,163.62,163.63,163.51,163.59,12548799991.0
2007-05-18 18:00:00,163.59,163.6,163.53,163.58,15494700001.0
2007-05-18 18:15:00,163.58,163.64,163.56,163.63,12682400003.0
2007-05-18 18:30:00,163.625,163.68,163.62,163.66,11962600010.0
2007-05-18 18:45:00,163.66,163.7,163.66,163.67,7747600031.0
2007-05-18 19:00:00,163.66,163.69,163.645,163.67,11217799985.0
2007-05-18 19:15:00,163.67,163.71,163.645,163.665,11502499990.0
2007-05-18 19:30:00,163.67,163.68,163.625,163.65,7698600020.0
2007-05-18 19:45:00,163.65,163.65,163.62,163.64,4687499987.0
2007-05-18 20:00:00,163.64,163.64,163.615,163.64,3048499991.0
2007-05-18 20:15:00,163.64,163.66,163.61,163.64,7019600008.0
2007-05-18 20:30:00,163.64,163.67,163.63,163.65,7031899990.0
2007-05-18 20:45:00,163.64,163.66,163.625,163.63,7922199995.0
2007-05-18 21:00:00,163.63,163.67,163.62,163.65,8720499981.0
2007-05-18 21:15:00,163.65,163.66,163.61,163.62,7242299984.0
2007-05-18 21:30:00,163.62,163.63,163.57,163.58,3769200010.0
2007-05-18 21:45:00,163.58,163.6,163.56,163.59,2712299998.0
2007-05-18 22:00:00,163.595,163.63,163.595,163.62,2646500006.0
2007-05-18 22:15:00,163.62,163.63,163.58,163.6,2420900001.0
2007-05-18 22:30:00,163.61,163.61,163.52,163.53,3965199997.0
2007-05-18 22:45:00,163.52,163.61,163.515,163.61,2982199989.0
2007-05-20 23:00:00,163.69,163.79,163.67,163.77,3082399992.0
2007-05-20 23:15:00,163.77,163.79,163.71,163.79,928800003.0
2007-05-20 23:30:00,163.79,163.79,163.75,163.77,511600002.0
2007-05-20 23:45:00,163.76,163.78,163.71,163.76,641500001.0
2007-05-21 00:00:00,163.76,163.77,163.69,163.73,3560100000.0
2007-05-21 00:15:00,163.75,163.8,163.705,163.73,2836200004.0
2007-05-21 00:30:00,163.73,163.82,163.72,163.82,5552099987.0
2007-05-21 00:45:00,163.82,163.83,163.77,163.79,3083700014.0
2007-05-21 01:00:00,163.79,163.84,163.77,163.83,5279199992.0
2007-05-21 01:15:00,163.83,163.84,163.79,163.8,5331900006.0
2007-05-21 01:30:00,163.8,163.83,163.75,163.82,7895400017.0
2007-05-21 01:45:00,163.82,163.83,163.79,163.81,5139599985.0
2007-05-21 02:00:00,163.81,163.9,163.75,163.88,20629100010.0
2007-05-21 02:15:00,163.88,163.91,163.85,163.88,12197799969.0
2007-05-21 02:30:00,163.89,163.91,163.86,163.905,9794599981.0
2007-05-21 02:45:00,163.905,163.93,163.835,163.86,16709199978.0
2007-05-21 03:00:00,163.86,163.89,163.83,163.84,11469799998.0
2007-05-21 03:15:00,163.84,163.88,163.67,163.69,12053499956.0
2007-05-21 03:30:00,163.7,163.89,163.69,163.84,17406600036.0
2007-05-21 03:45:00,163.84,163.93,163.84,163.87,11564599985.0
2007-05-21 04:00:00,163.87,163.91,163.86,163.9,10846400027.0
2007-05-21 04:15:00,163.9,163.91,163.87,163.88,4750399994.0
2007-05-21 04:30:00,163.88,163.9,163.87,163.87,2636600004.0
2007-05-21 04:45:00,163.87,163.9,163.86,163.88,3812699967.0
2007-05-21 05:00:00,163.88,163.91,163.87,163.88,747999997.0
2007-05-21 05:15:00,163.88,163.9,163.86,163.9,2139999989.0
2007-05-21 05:30:00,163.9,163.92,163.89,163.89,4174699972.0
2007-05-21 05:45:00,163.9,163.9,163.87,163.9,5947199987.0
2007-05-21 06:00:00,163.9,163.91,163.875,163.89,5574499990.0
2007-05-21 06:15:00,163.89,163.91,163.87,163.9,4650399994.0
2007-05-21 06:30:00,163.9,163.92,163.87,163.88,4829131553.0
2007-05-21 06:45:00,163.88,163.9,163.87,163.88,3952199999.0
2007-05-21 07:00:00,163.87,163.91,163.87,163.89,4819299993.0
2007-05-21 07:15:00,163.89,163.9,163.87,163.88,4627799992.0
2007-05-21 07:30:00,163.88,163.89,163.84,163.84,5718500008.0
2007-05-21 07:45:00,163.85,163.91,163.83,163.9,9254500045.0
2007-05-21 08:00:00,163.9,163.92,163.86,163.88,12843099948.0
2007-05-21 08:15:00,163.88,163.89,163.845,163.88,5091799989.0
2007-05-21 08:30:00,163.88,163.88,163.825,163.86,5852599991.0
2007-05-21 08:45:00,163.86,163.89,163.745,163.77,11031424999.0
2007-05-21 09:00:00,163.77,163.81,163.755,163.79,6883325030.0
2007-05-21 09:15:00,163.79,163.81,163.745,163.765,7490450006.0
2007-05-21 09:30:00,163.77,163.79,163.72,163.73,16400399979.0
2007-05-21 09:45:00,163.74,163.8,163.7,163.76,16286500047.0
2007-05-21 10:00:00,163.75,163.8,163.75,163.8,16404800016.0
2007-05-21 10:15:00,163.8,163.84,163.78,163.81,12987799976.0
2007-05-21 10:30:00,163.81,163.85,163.785,163.84,13118700057.0
2007-05-21 10:45:00,163.84,163.85,163.8,163.8,12559199992.0
2007-05-21 11:00:00,163.81,163.84,163.795,163.81,8100499985.0
2007-05-21 11:15:00,163.81,163.82,163.79,163.8,9954400031.0
2007-05-21 11:30:00,163.8,163.82,163.73,163.74,8575000005.0
2007-05-21 11:45:00,163.74,163.74,163.62,163.67,15164299936.0
2007-05-21 12:00:00,163.67,163.68,163.57,163.6,10949999996.0
2007-05-21 12:15:00,163.6,163.67,163.59,163.62,20565900015.0
2007-05-21 12:30:00,163.62,163.62,163.38,163.455,18077700012.0
2007-05-21 12:45:00,163.455,163.51,163.38,163.43,23515600015.0
2007-05-21 13:00:00,163.43,163.53,163.41,163.51,14283900005.0
2007-05-21 13:15:00,163.51,163.52,163.4,163.42,13977999959.0
2007-05-21 13:30:00,163.42,163.42,163.31,163.33,20205599988.0
2007-05-21 13:45:00,163.33,163.39,163.325,163.38,12357099922.0
2007-05-21 14:00:00,163.36,163.41,163.31,163.33,16440200029.0
2007-05-21 14:15:00,163.315,163.34,163.24,163.325,22820299988.0
2007-05-21 14:30:00,163.33,163.41,163.32,163.38,24288299988.0
2007-05-21 14:45:00,163.39,163.44,163.355,163.355,19550100022.0
2007-05-21 15:00:00,163.36,163.39,163.305,163.34,16509099990.0
2007-05-21 15:15:00,163.34,163.43,163.315,163.42,15627449993.0
2007-05-21 15:30:00,163.42,163.42,163.36,163.39,11112099986.0
2007-05-21 15:45:00,163.39,163.445,163.36,163.4,21004904701.0
2007-05-21 16:00:00,163.41,163.47,163.4,163.45,10994900008.0
2007-05-21 16:15:00,163.45,163.48,163.39,163.47,14556800021.0
2007-05-21 16:30:00,163.48,163.49,163.42,163.46,21782499963.0
2007-05-21 16:45:00,163.48,163.64,163.43,163.64,16889099820.0
2007-05-21 17:00:00,163.65,163.65,163.58,163.6,20936499968.0
2007-05-21 17:15:00,163.6,163.63,163.565,163.595,16913900005.0
2007-05-21 17:30:00,163.595,163.61,163.54,163.57,16331500035.0
2007-05-21 17:45:00,163.575,163.61,163.55,163.58,16755699933.0
2007-05-21 18:00:00,163.58,163.63,163.55,163.63,13212799966.0
2007-05-21 18:15:00,163.63,163.68,163.625,163.66,11753200023.0
2007-05-21 18:30:00,163.66,163.69,163.62,163.64,9329799986.0
2007-05-21 18:45:00,163.64,163.69,163.62,163.64,12659000019.0
2007-05-21 19:00:00,163.65,163.69,163.62,163.67,10930700031.0
2007-05-21 19:15:00,163.67,163.67,163.63,163.64,4938899996.0
2007-05-21 19:30:00,163.64,163.67,163.61,163.62,5536199986.0
2007-05-21 19:45:00,163.62,163.62,163.57,163.58,8704199988.0
2007-05-21 20:00:00,163.58,163.6,163.545,163.55,10380699977.0
2007-05-21 20:15:00,163.55,163.61,163.53,163.55,9841699995.0
2007-05-21 20:30:00,163.54,163.58,163.53,163.58,3066500008.0
2007-05-21 20:45:00,163.58,163.61,163.555,163.57,12442899960.0
2007-05-21 21:00:00,163.57,163.59,163.48,163.5,11465300020.0
2007-05-21 21:15:00,163.5,163.53,163.47,163.47,10859200011.0
2007-05-21 21:30:00,163.47,163.57,163.465,163.56,4834899993.0
2007-05-21 21:45:00,163.55,163.6,163.53,163.57,8133300037.0
2007-05-21 22:00:00,163.56,163.57,163.51,163.51,6304699987.0
2007-05-21 22:15:00,163.51,163.57,163.505,163.57,4193899965.0
2007-05-21 22:30:00,163.56,163.59,163.555,163.57,3064400006.0
2007-05-21 22:45:00,163.57,163.63,163.57,163.59,5938800004.0
2007-05-21 23:00:00,163.59,163.63,163.58,163.62,2569899995.0
2007-05-21 23:15:00,163.62,163.62,163.53,163.54,6365699997.0
2007-05-21 23:30:00,163.54,163.55,163.49,163.53,3833899990.0
2007-05-21 23:45:00,163.52,163.59,163.52,163.58,3688600012.0
2007-05-22 00:00:00,163.58,163.6,163.56,163.58,3497399998.0
2007-05-22 00:15:00,163.58,163.61,163.55,163.61,2148100011.0
2007-05-22 00:30:00,163.615,163.62,163.55,163.58,3908000006.0
2007-05-22 00:45:00,163.59,163.6,163.54,163.57,4539600008.0
2007-05-22 01:00:00,163.57,163.59,163.55,163.57,3014900002.0
2007-05-22 01:15:00,163.58,163.59,163.52,163.53,5527600005.0
2007-05-22 01:30:00,163.53,163.56,163.48,163.48,9644500060.0
2007-05-22 01:45:00,163.48,163.53,163.47,163.53,5353800003.0
2007-05-22 02:00:00,163.525,163.53,163.41,163.42,12676880030.0
2007-05-22 02:15:00,163.42,163.45,163.41,163.42,7487300021.0
2007-05-22 02:30:00,163.42,163.46,163.395,163.44,7694799993.0
2007-05-22 02:45:00,163.44,163.465,163.415,163.43,8609399973.0
2007-05-22 03:00:00,163.43,163.45,163.4,163.42,4479399978.0
2007-05-22 03:15:00,163.42,163.48,163.405,163.47,3842124985.0
2007-05-22 03:30:00,163.47,163.49,163.42,163.43,3371500001.0
2007-05-22 03:45:00,163.43,163.46,163.39,163.46,3963112499.0
2007-05-22 04:00:00,163.45,163.49,163.44,163.47,4411599996.0
2007-05-22 04:15:00,163.47,163.49,163.45,163.46,3806000014.0
2007-05-22 04:30:00,163.46,163.53,163.45,163.51,2926099997.0
2007-05-22 04:45:00,163.52,163.53,163.49,163.51,4335100004.0
2007-05-22 05:00:00,163.51,163.54,163.49,163.53,3455199992.0
2007-05-22 05:15:00,163.53,163.54,163.5,163.51,2612799997.0
2007-05-22 05:30:00,163.51,163.51,163.45,163.46,2955400000.0
2007-05-22 05:45:00,163.46,163.49,163.45,163.49,1131700005.0
2007-05-22 06:00:00,163.49,163.49,163.43,163.43,4033399994.0
2007-05-22 06:15:00,163.44,163.47,163.43,163.45,3052199997.0
2007-05-22 06:30:00,163.45,163.46,163.44,163.45,2918700007.0
2007-05-22 06:45:00,163.45,163.55,163.43,163.53,7343599981.0
2007-05-22 07:00:00,163.54,163.55,163.46,163.48,6927200020.0
2007-05-22 07:15:00,163.47,163.52,163.46,163.5,5256600016.0
2007-05-22 07:30:00,163.51,163.59,163.5,163.56,5630500016.0
2007-05-22 07:45:00,163.57,163.6,163.53,163.59,6310399980.0
2007-05-22 08:00:00,163.59,163.61,163.37,163.4,15013000009.0
2007-05-22 08:15:00,163.39,163.42,163.34,163.41,22875199948.0
2007-05-22 08:30:00,163.41,163.48,163.33,163.37,21943199946.0
2007-05-22 08:45:00,163.36,163.39,163.26,163.375,24166599969.0
2007-05-22 09:00:00,163.39,163.45,163.3,163.3,17769549901.0
2007-05-22 09:15:00,163.32,163.36,163.24,163.25,16891799963.0
2007-05-22 09:30:00,163.26,163.39,163.24,163.35,18980099975.0
2007-05-22 09:45:00,163.36,163.48,163.345,163.48,20735200011.0
2007-05-22 10:00:00,163.48,163.55,163.43,163.54,17233999979.0
2007-05-22 10:15:00,163.54,163.57,163.515,163.52,15847000074.0
2007-05-22 10:30:00,163.515,163.56,163.49,163.51,17202900049.0
2007-05-22 10:45:00,163.51,163.58,163.49,163.565,12556200015.0
2007-05-22 11:00:00,163.565,163.59,163.525,163.54,10229506249.0
2007-05-22 11:15:00,163.54,163.56,163.48,163.525,13449900019.0
2007-05-22 11:30:00,163.53,163.54,163.39,163.43,23944299982.0
2007-05-22 11:45:00,163.42,163.44,163.32,163.43,18145400033.0
2007-05-22 12:00:00,163.42,163.43,163.32,163.38,20099200060.0
2007-05-22 12:15:00,163.38,163.41,163.35,163.38,14872399990.0
2007-05-22 12:30:00,163.38,163.44,163.38,163.43,12967700032.0
2007-05-22 12:45:00,163.43,163.43,163.38,163.41,15201700072.0
2007-05-22 13:00:00,163.4,163.44,163.385,163.39,6148200018.0
2007-05-22 13:15:00,163.39,163.42,163.37,163.41,13441699963.0
2007-05-22 13:30:00,163.41,163.42,163.325,163.325,13897500014.0
2007-05-22 13:45:00,163.33,163.35,163.28,163.31,16253299978.0
2007-05-22 14:00:00,163.3,163.48,163.3,163.46,12950199988.0
2007-05-22 14:15:00,163.45,163.47,163.37,163.42,18735999927.0
2007-05-22 14:30:00,163.42,163.42,163.35,163.405,19258199965.0
2007-05-22 14:45:00,163.41,163.43,163.37,163.37,10925300018.0
2007-05-22 15:00:00,163.37,163.37,163.34,163.35,5488444007.0
2007-05-22 15:15:00,163.35,163.35,163.275,163.295,11027799998.0
2007-05-22 15:30:00,163.31,163.37,163.285,163.34,16959599995.0
2007-05-22 15:45:00,163.34,163.35,163.28,163.325,18611659965.0
2007-05-22 16:00:00,163.325,163.5,163.32,163.465,16168049950.0
2007-05-22 16:15:00,163.47,163.53,163.435,163.51,24738700056.0
2007-05-22 16:30:00,163.51,163.51,163.42,163.45,16756800009.0
2007-05-22 16:45:00,163.45,163.49,163.435,163.45,15537699978.0
2007-05-22 17:00:00,163.46,163.5,163.44,163.48,13915600021.0
2007-05-22 17:15:00,163.48,163.5,163.45,163.48,17309499963.0
2007-05-22 17:30:00,163.47,163.59,163.47,163.57,14256900016.0
2007-05-22 17:45:00,163.57,163.58,163.53,163.55,11826599987.0
2007-05-22 18:00:00,163.55,163.59,163.51,163.575,15633199999.0
2007-05-22 18:15:00,163.58,163.585,163.47,163.47,15194699937.0
2007-05-22 18:30:00,163.475,163.53,163.44,163.51,12769099983.0
2007-05-22 18:45:00,163.52,163.54,163.5,163.52,12839400002.0
2007-05-22 19:00:00,163.52,163.55,163.515,163.54,14280899986.0
2007-05-22 19:15:00,163.55,163.56,163.51,163.52,8677148657.0
2007-05-22 19:30:00,163.52,163.58,163.52,163.555,9649999990.0
2007-05-22 19:45:00,163.56,163.57,163.52,163.525,4859899998.0
2007-05-22 20:00:00,163.53,163.57,163.525,163.53,9138099987.0
2007-05-22 20:15:00,163.53,163.55,163.53,163.54,5043300003.0
2007-05-22 20:30:00,163.54,163.55,163.53,163.54,4017799991.0
2007-05-22 20:45:00,163.54,163.56,163.51,163.53,5089699983.0
2007-05-22 21:00:00,163.53,163.58,163.52,163.55,5647999986.0
2007-05-22 21:15:00,163.55,163.55,163.53,163.53,1302700003.0
2007-05-22 21:30:00,163.53,163.54,163.52,163.53,2664100008.0
2007-05-22 21:45:00,163.53,163.53,163.51,163.52,5864000003.0
2007-05-22 22:00:00,163.53,163.55,163.5,163.505,4420300009.0
2007-05-22 22:15:00,163.51,163.52,163.485,163.49,6390100055.0
2007-05-22 22:30:00,163.48,163.51,163.48,163.49,3885699995.0
2007-05-22 22:45:00,163.49,163.5,163.46,163.47,4210999985.0
2007-05-22 23:00:00,163.47,163.48,163.45,163.45,3719200000.0
2007-05-22 23:15:00,163.445,163.46,163.42,163.43,2615599997.0
2007-05-22 23:30:00,163.43,163.47,163.405,163.46,5367000006.0
2007-05-22 23:45:00,163.47,163.49,163.44,163.45,3115900003.0
2007-05-23 00:00:00,163.45,163.48,163.43,163.445,2788200006.0
2007-05-23 00:15:00,163.45,163.51,163.44,163.5,3537499972.0
2007-05-23 00:30:00,163.5,163.57,163.5,163.55,7544399984.0
2007-05-23 00:45:00,163.55,163.62,163.54,163.61,6927899997.0
2007-05-23 01:00:00,163.6,163.68,163.6,163.65,8855700040.0
2007-05-23 01:15:00,163.65,163.68,163.64,163.66,7453399987.0
2007-05-23 01:30:00,163.66,163.68,163.65,163.68,5351100040.0
2007-05-23 01:45:00,163.69,163.73,163.65,163.685,8602800041.0
2007-05-23 02:00:00,163.69,163.72,163.67,163.69,9142800063.0
2007-05-23 02:15:00,163.69,163.72,163.67,163.67,13865599976.0
2007-05-23 02:30:00,163.67,163.69,163.63,163.63,11934900029.0
2007-05-23 02:45:00,163.63,163.66,163.59,163.64,15446800015.0
2007-05-23 03:00:00,163.64,163.66,163.6,163.6,6679399987.0
2007-05-23 03:15:00,163.6,163.64,163.6,163.61,7806600032.0
2007-05-23 03:30:00,163.61,163.66,163.61,163.65,4795300005.0
2007-05-23 03:45:00,163.645,163.66,163.62,163.64,5669899987.0
2007-05-23 04:00:00,163.63,163.64,163.61,163.62,5948199974.0
2007-05-23 04:15:00,163.63,163.68,163.62,163.67,5394699968.0
2007-05-23 04:30:00,163.67,163.77,163.67,163.75,10073199927.0
2007-05-23 04:45:00,163.75,163.82,163.74,163.79,9426499990.0
2007-05-23 05:00:00,163.79,163.81,163.78,163.81,4838300030.0
2007-05-23 05:15:00,163.8,163.83,163.78,163.79,7971700004.0
2007-05-23 05:30:00,163.8,163.8,163.74,163.76,12034600001.0
2007-05-23 05:45:00,163.77,163.77,163.73,163.75,5491100023.0
2007-05-23 06:00:00,163.745,163.75,163.68,163.72,14078999948.0
2007-05-23 06:15:00,163.72,163.75,163.71,163.74,6778799962.0
2007-05-23 06:30:00,163.74,163.77,163.73,163.76,7203300007.0
2007-05-23 06:45:00,163.76,163.77,163.69,163.72,10445900065.0
2007-05-23 07:00:00,163.73,163.78,163.71,163.77,7568699966.0
2007-05-23 07:15:00,163.77,163.79,163.73,163.73,10441899972.0
2007-05-23 07:30:00,163.73,163.75,163.71,163.72,4883999975.0
2007-05-23 07:45:00,163.72,163.78,163.7,163.78,10663299981.0
2007-05-23 08:00:00,163.78,163.82,163.71,163.72,14763799984.0
2007-05-23 08:15:00,163.72,163.77,163.7,163.74,6265599981.0
2007-05-23 08:30:00,163.74,163.77,163.675,163.71,16482199993.0
2007-05-23 08:45:00,163.71,163.71,163.66,163.71,15745899984.0
2007-05-23 09:00:00,163.71,163.77,163.63,163.66,18643499987.0
2007-05-23 09:15:00,163.68,163.69,163.61,163.62,17025200026.0
2007-05-23 09:30:00,163.61,163.64,163.55,163.56,10031950016.0
2007-05-23 09:45:00,163.55,163.57,163.37,163.56,27297700088.0
2007-05-23 10:00:00,163.57,163.57,163.46,163.51,21395650009.0
2007-05-23 10:15:00,163.51,163.54,163.44,163.49,19510942926.0
2007-05-23 10:30:00,163.49,163.53,163.48,163.52,16974500004.0
2007-05-23 10:45:00,163.51,163.55,163.49,163.515,18007799966.0
2007-05-23 11:00:00,163.52,163.57,163.5,163.52,11688900007.0
2007-05-23 11:15:00,163.52,163.6,163.48,163.56,11570499997.0
2007-05-23 11:30:00,163.58,163.66,163.56,163.59,19990499943.0
2007-05-23 11:45:00,163.59,163.61,163.5,163.51,21546400151.0
2007-05-23 12:00:00,163.51,163.55,163.47,163.51,19949199976.0
2007-05-23 12:15:00,163.52,163.59,163.5,163.58,13102699971.0
2007-05-23 12:30:00,163.58,163.65,163.575,163.65,18755700027.0
2007-05-23 12:45:00,163.66,163.74,163.65,163.72,22312100038.0
2007-05-23 13:00:00,163.72,163.73,163.65,163.65,20892800101.0
2007-05-23 13:15:00,163.66,163.75,163.59,163.73,22734099966.0
2007-05-23 13:30:00,163.72,163.79,163.69,163.75,19909400019.0
2007-05-23 13:45:00,163.74,163.89,163.74,163.86,27911299983.0
2007-05-23 14:00:00,163.86,163.92,163.8,163.83,21197074971.0
2007-05-23 14:15:00,163.82,163.9,163.78,163.79,25586799914.0
2007-05-23 14:30:00,163.78,163.85,163.77,163.81,27867800044.0
2007-05-23 14:45:00,163.8,163.81,163.745,163.8,23324299953.0
2007-05-23 15:00:00,163.81,163.855,163.77,163.805,21835200000.0
2007-05-23 15:15:00,163.81,163.83,163.79,163.82,22440399988.0
2007-05-23 15:30:00,163.81,163.83,163.71,163.805,19688000009.0
2007-05-23 15:45:00,163.81,163.875,163.765,163.85,19895250001.0
2007-05-23 16:00:00,163.85,163.87,163.77,163.77,24190349912.0
2007-05-23 16:15:00,163.78,163.82,163.68,163.7,26777599966.0
2007-05-23 16:30:00,163.705,163.78,163.68,163.77,18447799972.0
2007-05-23 16:45:00,163.79,163.82,163.74,163.79,17690400082.0
2007-05-23 17:00:00,163.78,163.82,163.76,163.81,18063600022.0
2007-05-23 17:15:00,163.81,163.83,163.78,163.81,17926100017.0
2007-05-23 17:30:00,163.81,163.82,163.75,163.755,16595100010.0
2007-05-23 17:45:00,163.755,163.855,163.755,163.825,11972650014.0
2007-05-23 18:00:00,163.83,163.89,163.795,163.87,24845199914.0
2007-05-23 18:15:00,163.87,163.9,163.835,163.835,13483999987.0
2007-05-23 18:30:00,163.84,163.85,163.81,163.85,9257499986.0
2007-05-23 18:45:00,163.85,163.86,163.77,163.83,17869799959.0
2007-05-23 19:00:00,163.84,163.87,163.82,163.86,7639499999.0
2007-05-23 19:15:00,163.86,164.01,163.86,163.9,19955200011.0
2007-05-23 19:30:00,163.9,163.94,163.82,163.855,17576699987.0
2007-05-23 19:45:00,163.87,163.89,163.73,163.78,13018500009.0
2007-05-23 20:00:00,163.78,163.82,163.74,163.78,19563099944.0
2007-05-23 20:15:00,163.77,163.81,163.63,163.66,20901000027.0
2007-05-23 20:30:00,163.65,163.72,163.63,163.64,17037499998.0
2007-05-23 20:45:00,163.64,163.74,163.62,163.71,15434199897.0
2007-05-23 21:00:00,163.71,163.75,163.705,163.74,11026999991.0
2007-05-23 21:15:00,163.74,163.77,163.735,163.77,6253200030.0
2007-05-23 21:30:00,163.77,163.78,163.73,163.76,4144799982.0
2007-05-23 21:45:00,163.76,163.77,163.73,163.73,4638599989.0
2007-05-23 22:00:00,163.73,163.75,163.71,163.72,4739099998.0
2007-05-23 22:15:00,163.72,163.72,163.67,163.71,5110100005.0
2007-05-23 22:30:00,163.71,163.74,163.7,163.73,4022299997.0
2007-05-23 22:45:00,163.73,163.8,163.71,163.74,8224600006.0
2007-05-23 23:00:00,163.74,163.74,163.66,163.69,1655400003.0
2007-05-23 23:15:00,163.69,163.75,163.63,163.72,3762799993.0
2007-05-23 23:30:00,163.72,163.73,163.68,163.68,2442299982.0
2007-05-23 23:45:00,163.675,163.68,163.595,163.6,6082000000.0
2007-05-24 00:00:00,163.6,163.65,163.54,163.6,9330199983.0
2007-05-24 00:15:00,163.6,163.6,163.56,163.59,3808599982.0
2007-05-24 00:30:00,163.595,163.61,163.56,163.56,2659899999.0
2007-05-24 00:45:00,163.56,163.59,163.535,163.57,6633599975.0
2007-05-24 01:00:00,163.565,163.59,163.535,163.57,6210899989.0
2007-05-24 01:15:00,163.57,163.62,163.555,163.555,4570600001.0
2007-05-24 01:30:00,163.57,163.64,163.57,163.62,8867299989.0
2007-05-24 01:45:00,163.62,163.62,163.54,163.56,6251799984.0
2007-05-24 02:00:00,163.56,163.57,163.45,163.47,15945400059.0
2007-05-24 02:15:00,163.47,163.5,163.44,163.46,16632799951.0
2007-05-24 02:30:00,163.46,163.49,163.42,163.45,13811900004.0
2007-05-24 02:45:00,163.45,163.59,163.44,163.58,14266100010.0
2007-05-24 03:00:00,163.57,163.58,163.49,163.51,7152400012.0
2007-05-24 03:15:00,163.51,163.55,163.47,163.49,13345300022.0
2007-05-24 03:30:00,163.49,163.61,163.475,163.6,14654099967.0
2007-05-24 03:45:00,163.6,163.67,163.57,163.64,9826000007.0
2007-05-24 04:00:00,163.64,163.65,163.51,163.56,13777700018.0
2007-05-24 04:15:00,163.57,163.6,163.55,163.56,8110399992.0
2007-05-24 04:30:00,163.56,163.58,163.47,163.51,9815500020.0
2007-05-24 04:45:00,163.51,163.53,163.47,163.53,6397000017.0
2007-05-24 05:00:00,163.53,163.58,163.49,163.57,8200300018.0
2007-05-24 05:15:00,163.57,163.61,163.52,163.54,11518499998.0
2007-05-24 05:30:00,163.54,163.54,163.5,163.52,7375600005.0
2007-05-24 05:45:00,163.52,163.54,163.46,163.52,9598300016.0
2007-05-24 06:00:00,163.52,163.56,163.46,163.54,11677399959.0
2007-05-24 06:15:00,163.54,163.54,163.47,163.53,10578600002.0
2007-05-24 06:30:00,163.53,163.56,163.52,163.53,7630300004.0
2007-05-24 06:45:00,163.53,163.58,163.53,163.55,5175300015.0
2007-05-24 07:00:00,163.55,163.59,163.54,163.58,6412699931.0
2007-05-24 07:15:00,163.58,163.62,163.56,163.61,9685499963.0
2007-05-24 07:30:00,163.61,163.62,163.54,163.58,9427899977.0
2007-05-24 07:45:00,163.58,163.63,163.56,163.62,10676700010.0
2007-05-24 08:00:00,163.63,163.63,163.55,163.57,18952499982.0
2007-05-24 08:15:00,163.56,163.56,163.44,163.46,23360999936.0
2007-05-24 08:30:00,163.45,163.46,163.19,163.21,24748099993.0
2007-05-24 08:45:00,163.22,163.42,163.22,163.355,18975599946.0
2007-05-24 09:00:00,163.36,163.39,163.31,163.32,12884200012.0
2007-05-24 09:15:00,163.33,163.41,163.28,163.31,17204400019.0
2007-05-24 09:30:00,163.31,163.35,163.2,163.23,25688399891.0
2007-05-24 09:45:00,163.22,163.23,163.07,163.16,22950000029.0
2007-05-24 10:00:00,163.15,163.2,162.97,163.08,13897199991.0
2007-05-24 10:15:00,163.08,163.21,163.07,163.19,24360799945.0
2007-05-24 10:30:00,163.18,163.25,163.12,163.12,19258599991.0
2007-05-24 10:45:00,163.12,163.15,163.08,163.14,15801700032.0
2007-05-24 11:00:00,163.15,163.16,162.89,162.905,20441400008.0
2007-05-24 11:15:00,162.905,163.06,162.88,163.005,21624000000.0
2007-05-24 11:30:00,163.005,163.03,162.94,163.01,20146039979.0
2007-05-24 11:45:00,163.01,163.09,162.99,163.02,21891299941.0
2007-05-24 12:00:00,163.03,163.11,163.01,163.08,22410400012.0
2007-05-24 12:15:00,163.09,163.095,162.99,163.01,15892749964.0
2007-05-24 12:30:00,163.01,163.06,162.99,163.005,10208099977.0
2007-05-24 12:45:00,163.005,163.13,163.0,163.12,15874000003.0
2007-05-24 13:00:00,163.12,163.24,163.09,163.24,13469999993.0
2007-05-24 13:15:00,163.25,163.25,163.18,163.2,11650899952.0
2007-05-24 13:30:00,163.2,163.21,163.08,163.14,16279899968.0
2007-05-24 13:45:00,163.14,163.19,163.135,163.16,14030400007.0
2007-05-24 14:00:00,163.17,163.19,163.115,163.19,15627499990.0
2007-05-24 14:15:00,163.2,163.29,163.17,163.27,20581700044.0
2007-05-24 14:30:00,163.27,163.32,163.12,163.14,22830999960.0
2007-05-24 14:45:00,163.14,163.2,163.13,163.17,24069900068.0
2007-05-24 15:00:00,163.16,163.21,163.155,163.19,17210299993.0
2007-05-24 15:15:00,163.2,163.31,163.19,163.3,22878600025.0
2007-05-24 15:30:00,163.29,163.29,163.13,163.14,17546141359.0
2007-05-24 15:45:00,163.14,163.19,163.07,163.16,23170099945.0
2007-05-24 16:00:00,163.17,163.36,163.12,163.24,21579600033.0
2007-05-24 16:15:00,163.24,163.28,163.21,163.24,24370399969.0
2007-05-24 16:30:00,163.24,163.29,163.21,163.22,24674400037.0
2007-05-24 16:45:00,163.22,163.22,163.12,163.14,26614800017.0
2007-05-24 17:00:00,163.14,163.23,163.12,163.14,25617899879.0
2007-05-24 17:15:00,163.12,163.13,162.95,163.02,24623599999.0
2007-05-24 17:30:00,163.01,163.06,162.92,162.96,23327400029.0
2007-05-24 17:45:00,162.96,163.12,162.95,163.11,20660053322.0
2007-05-24 18:00:00,163.11,163.2,163.085,163.15,21021300002.0
2007-05-24 18:15:00,163.16,163.18,163.055,163.09,17042699995.0
2007-05-24 18:30:00,163.09,163.1,162.96,163.02,20364099996.0
2007-05-24 18:45:00,163.02,163.09,163.0,163.08,8700900000.0
2007-05-24 19:00:00,163.09,163.12,163.03,163.06,5871700016.0
2007-05-24 19:15:00,163.06,163.15,163.06,163.13,11535200021.0
2007-05-24 19:30:00,163.13,163.14,163.09,163.12,8454800009.0
2007-05-24 19:45:00,163.12,163.24,163.09,163.225,13512299971.0
2007-05-24 20:00:00,163.225,163.24,163.15,163.17,11898299989.0
2007-05-24 20:15:00,163.17,163.18,163.12,163.14,8730399953.0
2007-05-24 20:30:00,163.14,163.17,163.07,163.07,13774099972.0
2007-05-24 20:45:00,163.07,163.1,163.05,163.06,12307400004.0
2007-05-24 21:00:00,163.06,163.12,163.05,163.075,4991400001.0
2007-05-24 21:15:00,163.085,163.09,162.98,162.98,4368299998.0
2007-05-24 21:30:00,162.985,163.01,162.905,162.93,4665099995.0
2007-05-24 21:45:00,162.94,162.95,162.86,162.92,7299999990.0
2007-05-24 22:00:00,162.92,163.03,162.905,162.97,4968700005.0
2007-05-24 22:15:00,162.97,163.02,162.92,163.0,2622299997.0
2007-05-24 22:30:00,163.0,163.03,162.99,163.01,2101700009.0
2007-05-24 22:45:00,163.01,163.03,162.98,162.99,3934100002.0
2007-05-24 23:00:00,162.99,163.02,162.98,163.0,2911999996.0
2007-05-24 23:15:00,163.01,163.01,162.96,162.99,2917899995.0
2007-05-24 23:30:00,162.99,163.07,162.97,163.06,2803699966.0
2007-05-24 23:45:00,163.05,163.1,163.04,163.07,3690000022.0
2007-05-25 00:00:00,163.07,163.09,162.93,162.99,2499299997.0
2007-05-25 00:15:00,162.99,163.01,162.89,162.93,4677299983.0
2007-05-25 00:30:00,162.92,162.99,162.91,162.98,2774900004.0
2007-05-25 00:45:00,162.98,163.02,162.92,162.97,5879999978.0
2007-05-25 01:00:00,162.97,162.98,162.88,162.89,7493499950.0
2007-05-25 01:15:00,162.9,163.01,162.895,162.99,10038999984.0
2007-05-25 01:30:00,163.0,163.11,162.64,162.705,20776700016.0
2007-05-25 01:45:00,162.71,162.83,162.685,162.825,19533499982.0
2007-05-25 02:00:00,162.82,162.85,162.74,162.755,13606424948.0
2007-05-25 02:15:00,162.76,162.78,162.65,162.68,13516499978.0
2007-05-25 02:30:00,162.68,162.68,162.48,162.55,17349499996.0
2007-05-25 02:45:00,162.55,162.61,162.5,162.55,19632799766.0
2007-05-25 03:00:00,162.54,162.55,162.18,162.19,22198499955.0
2007-05-25 03:15:00,162.2,162.39,162.19,162.37,22403599957.0
2007-05-25 03:30:00,162.37,162.5,162.34,162.37,16560399824.0
2007-05-25 03:45:00,162.35,162.47,162.31,162.46,17687799960.0
2007-05-25 04:00:00,162.46,162.535,162.44,162.515,12406174996.0
2007-05-25 04:15:00,162.51,162.61,162.5,162.54,11532625035.0
2007-05-25 04:30:00,162.55,162.61,162.515,162.515,9900300011.0
2007-05-25 04:45:00,162.52,162.56,162.5,162.55,10447200022.0
2007-05-25 05:00:00,162.55,162.6,162.53,162.53,9833400015.0
2007-05-25 05:15:00,162.54,162.56,162.51,162.53,8657100016.0
2007-05-25 05:30:00,162.53,162.55,162.5,162.515,9043900007.0
2007-05-25 05:45:00,162.52,162.58,162.5,162.52,13846500010.0
2007-05-25 06:00:00,162.52,162.54,162.47,162.5,16160800024.0
2007-05-25 06:15:00,162.5,162.53,162.43,162.53,15022400029.0
2007-05-25 06:30:00,162.51,162.57,162.51,162.57,12503400028.0
2007-05-25 06:45:00,162.57,162.58,162.52,162.55,11575900042.0
2007-05-25 07:00:00,162.55,162.615,162.55,162.58,8094800032.0
2007-05-25 07:15:00,162.59,162.75,162.585,162.68,16234700041.0
2007-05-25 07:30:00,162.68,162.78,162.67,162.73,19642300162.0
2007-05-25 07:45:00,162.73,162.78,162.69,162.73,21484400027.0
2007-05-25 08:00:00,162.73,162.86,162.72,162.81,20245000045.0
2007-05-25 08:15:00,162.81,163.07,162.78,163.06,24667099963.0
2007-05-25 08:30:00,163.07,163.12,163.0,163.05,25262800005.0
2007-05-25 08:45:00,163.05,163.16,163.03,163.09,20409199969.0
2007-05-25 09:00:00,163.08,163.21,163.0,163.03,26075299986.0
2007-05-25 09:15:00,163.03,163.05,162.96,163.04,16980099935.0
2007-05-25 09:30:00,163.04,163.12,162.98,163.035,17367999919.0
2007-05-25 09:45:00,163.035,163.1,163.01,163.07,15694735973.0
2007-05-25 10:00:00,163.07,163.08,162.93,162.95,18670200082.0
2007-05-25 10:15:00,162.95,163.02,162.94,162.97,18981099976.0
2007-05-25 10:30:00,162.97,163.09,162.955,163.08,10597300003.0
2007-05-25 10:45:00,163.08,163.2,163.01,163.05,23405500067.0
2007-05-25 11:00:00,163.06,163.07,162.99,163.05,18330099846.0
2007-05-25 11:15:00,163.05,163.14,163.045,163.1,16097300002.0
2007-05-25 11:30:00,163.1,163.22,163.1,163.14,8745599989.0
2007-05-25 11:45:00,163.13,163.15,163.075,163.1,9992400035.0
2007-05-25 12:00:00,163.1,163.19,163.085,163.16,10570900031.0
2007-05-25 12:15:00,163.16,163.19,163.135,163.16,11829599939.0
2007-05-25 12:30:00,163.17,163.23,163.155,163.16,9879800051.0
2007-05-25 12:45:00,163.17,163.6,163.16,163.52,17856500018.0
2007-05-25 13:00:00,163.53,163.56,163.45,163.47,23873700060.0
2007-05-25 13:15:00,163.47,163.52,163.45,163.51,18487540074.0
2007-05-25 13:30:00,163.5,163.57,163.48,163.52,22287500100.0
2007-05-25 13:45:00,163.515,163.515,163.44,163.45,13865300038.0
2007-05-25 14:00:00,163.45,163.56,163.43,163.48,16136000030.0
2007-05-25 14:15:00,163.48,163.57,163.465,163.55,14706600038.0
2007-05-25 14:30:00,163.55,163.58,163.53,163.54,17305699984.0
2007-05-25 14:45:00,163.54,163.65,163.53,163.58,16041749961.0
2007-05-25 15:00:00,163.59,163.61,163.515,163.58,11503775030.0
2007-05-25 15:15:00,163.58,163.6,163.53,163.6,9484099993.0
2007-05-25 15:30:00,163.59,163.61,163.54,163.58,13609465681.0
2007-05-25 15:45:00,163.59,163.59,163.49,163.51,16520799984.0
2007-05-25 16:00:00,163.5,163.78,163.45,163.73,23109374930.0
2007-05-25 16:15:00,163.73,163.77,163.67,163.71,19973500087.0
2007-05-25 16:30:00,163.715,163.75,163.68,163.69,24550299931.0
2007-05-25 16:45:00,163.71,163.74,163.67,163.68,19698199990.0
2007-05-25 17:00:00,163.69,163.76,163.67,163.71,22674099899.0
2007-05-25 17:15:00,163.71,163.73,163.685,163.7,12592299941.0
2007-05-25 17:30:00,163.7,163.75,163.66,163.715,16849699915.0
2007-05-25 17:45:00,163.72,163.75,163.705,163.74,7272699982.0
2007-05-25 18:00:00,163.74,163.75,163.72,163.73,11976500020.0
2007-05-25 18:15:00,163.72,163.76,163.7,163.72,16782099997.0
2007-05-25 18:30:00,163.73,163.74,163.705,163.72,12781400021.0
2007-05-25 18:45:00,163.72,163.75,163.71,163.715,12953399988.0
2007-05-25 19:00:00,163.715,163.74,163.665,163.7,12647500037.0
2007-05-25 19:15:00,163.7,163.73,163.68,163.72,8943100023.0
2007-05-25 19:30:00,163.72,163.74,163.7,163.73,6889799984.0
2007-05-25 19:45:00,163.73,163.75,163.705,163.71,11117800011.0
2007-05-25 20:00:00,163.705,163.74,163.705,163.74,4702600005.0
2007-05-25 20:15:00,163.74,163.74,163.715,163.72,2674199989.0
2007-05-25 20:30:00,163.72,163.73,163.715,163.73,1887599996.0
2007-05-25 20:45:00,163.73,163.74,163.71,163.71,3059400010.0
2007-05-25 21:00:00,163.71,163.73,163.69,163.69,7065700017.0
2007-05-25 21:15:00,163.7,163.7,163.64,163.65,7473899995.0
2007-05-25 21:30:00,163.65,163.7,163.635,163.7,4507000004.0
2007-05-25 21:45:00,163.7,163.73,163.675,163.675,9568699984.0
2007-05-25 22:00:00,163.675,163.69,163.64,163.69,4558900004.0
2007-05-25 22:15:00,163.7,163.8,163.65,163.76,8163099969.0
2007-05-25 22:30:00,163.76,163.77,163.7,163.75,3800699995.0
2007-05-25 22:45:00,163.735,163.735,163.54,163.7,4910399994.0
2007-05-27 23:00:00,163.66,163.66,163.54,163.66,46600000.0
2007-05-27 23:15:00,163.66,163.66,163.61,163.61,27900001.0
2007-05-27 23:30:00,163.65,163.69,163.64,163.68,135900000.0
2007-05-27 23:45:00,163.68,163.75,163.61,163.64,2132899999.0
2007-05-28 00:00:00,163.64,163.72,163.625,163.68,2869800000.0
2007-05-28 00:15:00,163.68,163.75,163.68,163.71,3920800011.0
2007-05-28 00:30:00,163.71,163.74,163.7,163.73,1096899996.0
2007-05-28 00:45:00,163.73,163.78,163.73,163.75,1369599999.0
2007-05-28 01:00:00,163.75,163.79,163.75,163.76,2486799994.0
2007-05-28 01:15:00,163.76,163.76,163.74,163.76,2570199987.0
2007-05-28 01:30:00,163.76,163.78,163.745,163.77,4702400015.0
2007-05-28 01:45:00,163.77,163.78,163.75,163.76,1375000004.0
2007-05-28 02:00:00,163.76,163.76,163.68,163.69,7329800005.0
2007-05-28 02:15:00,163.69,163.72,163.66,163.68,6687500007.0
2007-05-28 02:30:00,163.68,163.7,163.65,163.67,2383999989.0
2007-05-28 02:45:00,163.665,163.68,163.6,163.68,8121300042.0
2007-05-28 03:00:00,163.67,163.68,163.62,163.66,7131399973.0
2007-05-28 03:15:00,163.66,163.69,163.63,163.67,6311899923.0
2007-05-28 03:30:00,163.66,163.68,163.62,163.64,8403700010.0
2007-05-28 03:45:00,163.64,163.64,163.59,163.62,8865600020.0
2007-05-28 04:00:00,163.62,163.67,163.61,163.65,4266299959.0
2007-05-28 04:15:00,163.65,163.71,163.64,163.7,4352099970.0
2007-05-28 04:30:00,163.7,163.73,163.69,163.72,3453199971.0
2007-05-28 04:45:00,163.72,163.73,163.71,163.71,4503799983.0
2007-05-28 05:00:00,163.7,163.71,163.635,163.65,5991400005.0
2007-05-28 05:15:00,163.65,163.71,163.65,163.71,4386099979.0
2007-05-28 05:30:00,163.71,163.72,163.7,163.72,5861799992.0
2007-05-28 05:45:00,163.72,163.72,163.67,163.67,7543599930.0
2007-05-28 06:00:00,163.68,163.71,163.665,163.7,4393500001.0
2007-05-28 06:15:00,163.69,163.72,163.69,163.71,3190899972.0
2007-05-28 06:30:00,163.71,163.74,163.69,163.72,3887300059.0
2007-05-28 06:45:00,163.73,163.73,163.71,163.73,2832399995.0
2007-05-28 07:00:00,163.72,163.74,163.695,163.71,3408900054.0
2007-05-28 07:15:00,163.71,163.73,163.69,163.72,1276100031.0
2007-05-28 07:30:00,163.72,163.72,163.67,163.69,5218400018.0
2007-05-28 07:45:00,163.69,163.69,163.66,163.68,1923900012.0
2007-05-28 08:00:00,163.68,163.7,163.63,163.66,6264700032.0
2007-05-28 08:15:00,163.66,163.7,163.63,163.65,5919700031.0
2007-05-28 08:30:00,163.65,163.69,163.64,163.67,6090099947.0
2007-05-28 08:45:00,163.67,163.71,163.65,163.68,6670799975.0
2007-05-28 09:00:00,163.68,163.73,163.67,163.73,4140400020.0
2007-05-28 09:15:00,163.73,163.76,163.72,163.72,6277600020.0
2007-05-28 09:30:00,163.73,163.75,163.72,163.73,4070399984.0
2007-05-28 09:45:00,163.73,163.73,163.71,163.73,1553000008.0
2007-05-28 10:00:00,163.73,163.73,163.7,163.72,2047999958.0
2007-05-28 10:15:00,163.72,163.74,163.71,163.73,3776800005.0
2007-05-28 10:30:00,163.74,163.74,163.71,163.73,1337299993.0
2007-05-28 10:45:00,163.72,163.75,163.72,163.72,1351900006.0
2007-05-28 11:00:00,163.725,163.725,163.69,163.7,1361500008.0
2007-05-28 11:15:00,163.7,163.72,163.68,163.69,1644300005.0
2007-05-28 11:30:00,163.69,163.7,163.67,163.69,1582000025.0
2007-05-28 11:45:00,163.69,163.75,163.68,163.74,5002699990.0
2007-05-28 12:00:00,163.73,163.75,163.72,163.72,3179799962.0
2007-05-28 12:15:00,163.73,163.75,163.73,163.74,1460399979.0
2007-05-28 12:30:00,163.74,163.78,163.72,163.75,2541699987.0
2007-05-28 12:45:00,163.77,163.79,163.73,163.74,2221499993.0
2007-05-28 13:00:00,163.74,163.78,163.71,163.71,1396099975.0
2007-05-28 13:15:00,163.72,163.73,163.71,163.73,2151899981.0
2007-05-28 13:30:00,163.73,163.73,163.64,163.66,6354300019.0
2007-05-28 13:45:00,163.66,163.73,163.64,163.72,1738899990.0
2007-05-28 14:00:00,163.72,163.74,163.68,163.68,5685000013.0
2007-05-28 14:15:00,163.685,163.7,163.66,163.67,3669200006.0
2007-05-28 14:30:00,163.67,163.77,163.65,163.68,1738600006.0
2007-05-28 14:45:00,163.68,163.72,163.67,163.71,1611300008.0
2007-05-28 15:00:00,163.73,163.8,163.7,163.71,1167299999.0
2007-05-28 15:15:00,163.71,163.71,163.665,163.68,1130499988.0
2007-05-28 15:30:00,163.69,163.7,163.65,163.68,1486199999.0
2007-05-28 15:45:00,163.68,163.71,163.67,163.69,2243400013.0
2007-05-28 16:00:00,163.69,163.7,163.655,163.67,2761000006.0
2007-05-28 16:15:00,163.67,163.7,163.64,163.65,4322999996.0
2007-05-28 16:30:00,163.66,163.66,163.635,163.65,2360999984.0
2007-05-28 16:45:00,163.65,163.68,163.63,163.65,2340999999.0
2007-05-28 17:00:00,163.65,163.7,163.65,163.69,1455499996.0
2007-05-28 17:15:00,163.69,163.71,163.67,163.69,1035300010.0
2007-05-28 17:30:00,163.69,163.71,163.65,163.66,1911600004.0
2007-05-28 17:45:00,163.66,163.69,163.645,163.66,1148000000.0
2007-05-28 18:00:00,163.67,163.67,163.64,163.65,1733999983.0
2007-05-28 18:15:00,163.66,163.68,163.63,163.65,760400003.0
2007-05-28 18:30:00,163.68,163.7,163.64,163.66,558400000.0
2007-05-28 18:45:00,163.65,163.69,163.64,163.65,601000000.0
2007-05-28 19:00:00,163.68,163.71,163.64,163.67,308299998.0
2007-05-28 19:15:00,163.67,163.71,163.65,163.69,1857800009.0
2007-05-28 19:30:00,163.69,163.71,163.68,163.7,956799993.0
2007-05-28 19:45:00,163.69,163.71,163.68,163.69,1369600003.0
2007-05-28 20:00:00,163.68,163.71,163.66,163.69,112000000.0
2007-05-28 20:15:00,163.7,163.71,163.68,163.71,672200000.0
2007-05-28 20:30:00,163.71,163.71,163.66,163.69,701599991.0
2007-05-28 20:45:00,163.69,163.71,163.68,163.69,678400001.0
2007-05-28 21:00:00,163.7,163.71,163.67,163.7,780100011.0
2007-05-28 21:15:00,163.71,163.73,163.69,163.71,194400000.0
2007-05-28 21:30:00,163.72,163.73,163.7,163.71,309600000.0
2007-05-28 21:45:00,163.72,163.72,163.68,163.68,226600000.0
2007-05-28 22:00:00,163.69,163.74,163.68,163.7,1449800008.0
2007-05-28 22:15:00,163.695,163.74,163.69,163.72,699500010.0
2007-05-28 22:30:00,163.72,163.73,163.7,163.71,1135100036.0
2007-05-28 22:45:00,163.71,163.74,163.69,163.72,1048500003.0
2007-05-28 23:00:00,163.71,163.74,163.68,163.7,795500000.0
2007-05-28 23:15:00,163.71,163.71,163.65,163.65,1001499999.0
2007-05-28 23:30:00,163.65,163.67,163.64,163.64,1443850010.0
2007-05-28 23:45:00,163.64,163.64,163.6,163.62,2084300014.0
2007-05-29 00:00:00,163.61,163.67,163.605,163.65,6201699981.0
2007-05-29 00:15:00,163.65,163.69,163.64,163.67,5272700002.0
2007-05-29 00:30:00,163.67,163.73,163.655,163.7,2705999990.0
2007-05-29 00:45:00,163.71,163.74,163.7,163.72,1799200000.0
2007-05-29 01:00:00,163.72,163.83,163.71,163.79,8842000008.0
2007-05-29 01:15:00,163.79,163.82,163.74,163.76,4430849992.0
2007-05-29 01:30:00,163.76,163.76,163.61,163.65,9857275023.0
2007-05-29 01:45:00,163.65,163.71,163.64,163.65,7674899991.0
2007-05-29 02:00:00,163.65,163.68,163.61,163.64,10819699992.0
2007-05-29 02:15:00,163.65,163.66,163.59,163.59,6412799978.0
2007-05-29 02:30:00,163.6,163.63,163.56,163.59,13183999975.0
2007-05-29 02:45:00,163.59,163.64,163.57,163.63,14918199996.0
2007-05-29 03:00:00,163.63,163.63,163.54,163.56,13535700036.0
2007-05-29 03:15:00,163.56,163.56,163.45,163.46,12081299990.0
2007-05-29 03:30:00,163.45,163.45,163.225,163.25,24343600041.0
2007-05-29 03:45:00,163.25,163.29,163.16,163.17,23292599945.0
2007-05-29 04:00:00,163.17,163.17,163.03,163.09,24787800034.0
2007-05-29 04:15:00,163.1,163.21,163.09,163.16,21557200122.0
2007-05-29 04:30:00,163.16,163.18,162.975,162.975,20937499928.0
2007-05-29 04:45:00,162.975,163.11,162.96,163.11,16305599974.0
2007-05-29 05:00:00,163.11,163.17,163.08,163.11,16095199969.0
2007-05-29 05:15:00,163.105,163.13,163.06,163.08,15408999915.0
2007-05-29 05:30:00,163.08,163.12,163.04,163.07,12485999971.0
2007-05-29 05:45:00,163.07,163.11,163.01,163.03,16622700009.0
2007-05-29 06:00:00,163.04,163.12,163.0,163.11,15704000038.0
2007-05-29 06:15:00,163.11,163.14,163.08,163.1,11924300017.0
2007-05-29 06:30:00,163.1,163.14,163.08,163.12,10386500008.0
2007-05-29 06:45:00,163.14,163.24,163.13,163.23,14762600006.0
2007-05-29 07:00:00,163.23,163.26,163.22,163.25,11412899933.0
2007-05-29 07:15:00,163.25,163.25,163.19,163.2,7223800003.0
2007-05-29 07:30:00,163.2,163.25,163.19,163.23,15056600040.0
2007-05-29 07:45:00,163.24,163.24,163.16,163.17,16678399964.0
2007-05-29 08:00:00,163.16,163.17,163.04,163.1,17745600080.0
2007-05-29 08:15:00,163.1,163.14,163.07,163.12,18727199962.0
2007-05-29 08:30:00,163.135,163.14,162.99,163.04,20494400017.0
2007-05-29 08:45:00,163.04,163.17,162.99,163.05,19006599930.0
2007-05-29 09:00:00,163.04,163.13,163.02,163.12,13524199977.0
2007-05-29 09:15:00,163.12,163.14,163.045,163.12,22309999912.0
2007-05-29 09:30:00,163.13,163.19,163.075,163.14,16549300014.0
2007-05-29 09:45:00,163.14,163.23,163.09,163.18,22999600002.0
2007-05-29 10:00:00,163.19,163.25,163.09,163.23,20254799962.0
2007-05-29 10:15:00,163.23,163.31,163.2,163.31,23921000030.0
2007-05-29 10:30:00,163.3,163.54,163.3,163.54,21481500114.0
2007-05-29 10:45:00,163.54,163.57,163.47,163.54,20005500088.0
2007-05-29 11:00:00,163.55,163.77,163.54,163.73,20010400026.0
2007-05-29 11:15:00,163.73,163.73,163.65,163.69,19279703201.0
2007-05-29 11:30:00,163.68,163.81,163.68,163.76,21883499982.0
2007-05-29 11:45:00,163.76,163.79,163.65,163.665,19455900051.0
2007-05-29 12:00:00,163.67,163.83,163.67,163.83,18167899997.0
2007-05-29 12:15:00,163.82,163.9,163.8,163.835,25233299880.0
2007-05-29 12:30:00,163.835,163.945,163.81,163.845,15865399985.0
2007-05-29 12:45:00,163.845,163.88,163.78,163.84,17467200056.0
2007-05-29 13:00:00,163.84,163.91,163.78,163.79,20478699926.0
2007-05-29 13:15:00,163.79,163.84,163.775,163.82,12666299986.0
2007-05-29 13:30:00,163.82,163.86,163.795,163.86,13378199959.0
2007-05-29 13:45:00,163.86,164.11,163.85,164.07,19391499977.0
2007-05-29 14:00:00,164.06,164.26,164.03,164.2,23491199933.0
2007-05-29 14:15:00,164.21,164.27,164.175,164.22,28058710084.0
2007-05-29 14:30:00,164.22,164.23,164.11,164.18,20465200004.0
2007-05-29 14:45:00,164.19,164.26,164.16,164.19,21586299910.0
2007-05-29 15:00:00,164.19,164.22,164.15,164.18,15108599941.0
2007-05-29 15:15:00,164.18,164.21,164.11,164.2,15030723391.0
2007-05-29 15:30:00,164.2,164.235,164.17,164.21,19505949994.0
2007-05-29 15:45:00,164.21,164.29,164.18,164.2,20554200002.0
2007-05-29 16:00:00,164.2,164.26,164.13,164.17,22095000041.0
2007-05-29 16:15:00,164.16,164.18,164.09,164.13,17543799989.0
2007-05-29 16:30:00,164.13,164.17,164.11,164.16,18259399903.0
2007-05-29 16:45:00,164.16,164.21,164.15,164.16,7960100022.0
2007-05-29 17:00:00,164.14,164.17,164.1,164.16,24340900124.0
2007-05-29 17:15:00,164.15,164.2,164.14,164.17,17676099853.0
2007-05-29 17:30:00,164.17,164.24,164.13,164.22,15705799970.0
2007-05-29 17:45:00,164.22,164.25,164.18,164.185,20161999983.0
2007-05-29 18:00:00,164.18,164.18,164.09,164.155,19814199976.0
2007-05-29 18:15:00,164.17,164.17,164.01,164.04,19222899997.0
2007-05-29 18:30:00,164.04,164.07,164.02,164.06,14827500011.0
2007-05-29 18:45:00,164.06,164.06,163.96,163.97,13618899974.0
2007-05-29 19:00:00,163.96,163.97,163.9,163.965,13427650020.0
2007-05-29 19:15:00,163.97,163.97,163.685,163.7,18973599978.0
2007-05-29 19:30:00,163.7,163.71,163.47,163.49,21541099918.0
2007-05-29 19:45:00,163.49,163.51,163.43,163.47,18222250038.0
2007-05-29 20:00:00,163.47,163.5,163.39,163.45,13694200021.0
2007-05-29 20:15:00,163.45,163.5,163.4,163.5,10738400018.0
2007-05-29 20:30:00,163.5,163.545,163.485,163.52,10882800020.0
2007-05-29 20:45:00,163.52,163.54,163.48,163.49,13804836663.0
2007-05-29 21:00:00,163.485,163.52,163.48,163.51,9014499980.0
2007-05-29 21:15:00,163.51,163.53,163.49,163.5,7893499991.0
2007-05-29 21:30:00,163.5,163.58,163.5,163.58,10232300025.0
2007-05-29 21:45:00,163.58,163.63,163.55,163.63,9177200018.0
2007-05-29 22:00:00,163.63,163.64,163.595,163.62,6621299973.0
2007-05-29 22:15:00,163.62,163.63,163.605,163.61,3430500015.0
2007-05-29 22:30:00,163.605,163.645,163.595,163.64,4245499986.0
2007-05-29 22:45:00,163.64,163.64,163.59,163.59,4722700000.0
2007-05-29 23:00:00,163.59,163.63,163.58,163.59,2991799994.0
2007-05-29 23:15:00,163.59,163.61,163.55,163.61,3168500012.0
2007-05-29 23:30:00,163.61,163.61,163.56,163.575,3896999993.0
2007-05-29 23:45:00,163.58,163.65,163.575,163.605,5631499998.0
2007-05-30 00:00:00,163.605,163.64,163.6,163.61,4722099984.0
2007-05-30 00:15:00,163.61,163.62,163.6,163.61,3831899980.0
2007-05-30 00:30:00,163.61,163.61,163.49,163.5,6745400000.0
2007-05-30 00:45:00,163.5,163.56,163.45,163.48,8425399997.0
2007-05-30 01:00:00,163.48,163.57,163.475,163.57,11948400001.0
2007-05-30 01:15:00,163.57,163.6,163.56,163.59,8614200008.0
2007-05-30 01:30:00,163.59,163.67,163.59,163.63,10959399971.0
2007-05-30 01:45:00,163.63,163.72,163.51,163.57,20292899995.0
2007-05-30 02:00:00,163.58,163.67,163.51,163.53,22343699969.0
2007-05-30 02:15:00,163.53,163.54,163.41,163.43,19771900001.0
2007-05-30 02:30:00,163.44,163.46,163.3,163.33,13950099998.0
2007-05-30 02:45:00,163.33,163.44,163.33,163.35,18508900061.0
2007-05-30 03:00:00,163.35,163.4,163.23,163.26,19448000002.0
2007-05-30 03:15:00,163.26,163.27,163.09,163.09,19581579955.0
2007-05-30 03:30:00,163.09,163.6,163.04,163.47,11391000030.0
2007-05-30 03:45:00,163.46,163.53,163.405,163.47,15634299995.0
2007-05-30 04:00:00,163.48,163.48,163.35,163.44,20063700018.0
2007-05-30 04:15:00,163.44,163.56,163.44,163.53,17828999933.0
2007-05-30 04:30:00,163.53,163.53,163.43,163.44,16140399995.0
2007-05-30 04:45:00,163.44,163.44,163.36,163.38,20105099993.0
2007-05-30 05:00:00,163.38,163.44,163.31,163.32,14238600011.0
2007-05-30 05:15:00,163.33,163.36,163.24,163.25,15449099960.0
2007-05-30 05:30:00,163.24,163.33,163.21,163.3,16516500002.0
2007-05-30 05:45:00,163.3,163.32,163.295,163.31,5149100028.0
2007-05-30 06:00:00,163.31,163.37,163.29,163.36,8837700003.0
2007-05-30 06:15:00,163.36,163.38,163.27,163.3,14495500024.0
2007-05-30 06:30:00,163.29,163.33,163.29,163.3,5331800007.0
2007-05-30 06:45:00,163.3,163.31,163.22,163.3,12571999988.0
2007-05-30 07:00:00,163.3,163.3,163.18,163.295,13058899997.0
2007-05-30 07:15:00,163.3,163.44,163.3,163.41,19773000015.0
2007-05-30 07:30:00,163.41,163.42,163.32,163.35,23444400130.0
2007-05-30 07:45:00,163.34,163.45,163.34,163.43,18117800029.0
2007-05-30 08:00:00,163.43,163.49,163.42,163.49,20115300042.0
2007-05-30 08:15:00,163.5,163.53,163.39,163.52,19131099960.0
2007-05-30 08:30:00,163.52,163.53,163.32,163.36,18870499981.0
2007-05-30 08:45:00,163.34,163.46,163.31,163.42,14473099981.0
2007-05-30 09:00:00,163.4,163.4,163.21,163.33,24299099979.0
2007-05-30 09:15:00,163.32,163.46,163.32,163.36,17625100060.0
2007-05-30 09:30:00,163.36,163.41,163.355,163.37,14784100032.0
2007-05-30 09:45:00,163.37,163.52,163.37,163.42,19210599959.0
2007-05-30 10:00:00,163.42,163.42,163.32,163.37,12449600061.0
2007-05-30 10:15:00,163.38,163.56,163.38,163.54,21044599980.0
2007-05-30 10:30:00,163.54,163.65,163.5,163.6,21886200036.0
2007-05-30 10:45:00,163.595,163.61,163.54,163.55,18415000009.0
2007-05-30 11:00:00,163.54,163.57,163.45,163.47,15328700012.0
2007-05-30 11:15:00,163.49,163.53,163.43,163.45,14720300000.0
2007-05-30 11:30:00,163.445,163.54,163.44,163.53,8630099983.0
2007-05-30 11:45:00,163.53,163.53,163.42,163.43,18278900052.0
2007-05-30 12:00:00,163.44,163.44,163.35,163.4,17863399869.0
2007-05-30 12:15:00,163.41,163.46,163.37,163.39,18309299948.0
2007-05-30 12:30:00,163.39,163.43,163.37,163.4,13537299931.0
2007-05-30 12:45:00,163.4,163.43,163.32,163.35,14689599915.0
2007-05-30 13:00:00,163.36,163.4,163.31,163.33,15723400183.0
2007-05-30 13:15:00,163.32,163.36,163.31,163.31,14266400067.0
2007-05-30 13:30:00,163.31,163.33,163.14,163.18,17011899975.0
2007-05-30 13:45:00,163.19,163.3,163.13,163.28,21332099998.0
2007-05-30 14:00:00,163.29,163.37,163.21,163.25,22392399969.0
2007-05-30 14:15:00,163.24,163.3,163.21,163.25,18053799999.0
2007-05-30 14:30:00,163.24,163.28,163.205,163.22,25236699881.0
2007-05-30 14:45:00,163.215,163.23,163.15,163.22,23885000028.0
2007-05-30 15:00:00,163.23,163.32,163.22,163.24,23085100040.0
2007-05-30 15:15:00,163.24,163.32,163.19,163.29,17437699945.0
2007-05-30 15:30:00,163.29,163.35,163.22,163.28,26324599977.0
2007-05-30 15:45:00,163.28,163.4,163.26,163.36,14223800016.0
2007-05-30 16:00:00,163.35,163.42,163.31,163.41,20015400025.0
2007-05-30 16:15:00,163.4,163.42,163.325,163.34,17132759972.0
2007-05-30 16:30:00,163.34,163.34,163.245,163.26,18008540096.0
2007-05-30 16:45:00,163.26,163.28,163.2,163.2,14238700011.0
2007-05-30 17:00:00,163.2,163.25,163.1,163.11,12806300012.0
2007-05-30 17:15:00,163.1,163.17,163.07,163.12,24588499946.0
2007-05-30 17:30:00,163.12,163.19,163.11,163.12,20310999995.0
2007-05-30 17:45:00,163.11,163.12,162.985,163.01,18042100086.0
2007-05-30 18:00:00,163.01,163.06,162.98,163.035,18650300011.0
2007-05-30 18:15:00,163.035,163.14,163.015,163.14,18467500054.0
2007-05-30 18:30:00,163.13,163.18,163.13,163.15,12917699968.0
2007-05-30 18:45:00,163.15,163.15,163.03,163.04,12980949997.0
2007-05-30 19:00:00,163.03,163.07,163.015,163.02,15089299978.0
2007-05-30 19:15:00,163.02,163.07,163.01,163.03,11586300005.0
2007-05-30 19:30:00,163.03,163.06,162.95,162.98,10600100030.0
2007-05-30 19:45:00,162.98,163.08,162.975,163.05,12207500019.0
2007-05-30 20:00:00,163.06,163.1,162.99,163.02,17003199956.0
2007-05-30 20:15:00,163.02,163.145,163.01,163.145,14841499998.0
2007-05-30 20:30:00,163.145,163.26,163.14,163.25,15036300025.0
2007-05-30 20:45:00,163.25,163.28,163.22,163.25,12798297997.0
2007-05-30 21:00:00,163.25,163.29,163.235,163.26,9287100008.0
2007-05-30 21:15:00,163.26,163.3,163.25,163.26,9870699976.0
2007-05-30 21:30:00,163.26,163.38,163.25,163.365,10049000021.0
2007-05-30 21:45:00,163.37,163.43,163.355,163.43,9515899982.0
2007-05-30 22:00:00,163.415,163.46,163.415,163.43,6091199981.0
2007-05-30 22:15:00,163.43,163.44,163.405,163.43,10308199950.0
2007-05-30 22:30:00,163.42,163.45,163.405,163.41,7996699972.0
2007-05-30 22:45:00,163.41,163.42,163.365,163.38,3935200017.0
2007-05-30 23:00:00,163.38,163.39,163.28,163.36,2978200007.0
2007-05-30 23:15:00,163.36,163.41,163.34,163.39,3780500015.0
2007-05-30 23:30:00,163.39,163.4,163.35,163.38,3572800006.0
2007-05-30 23:45:00,163.38,163.41,163.34,163.34,3108499986.0
2007-05-31 00:00:00,163.35,163.36,163.27,163.31,4531199999.0
2007-05-31 00:15:00,163.31,163.32,163.28,163.31,3869999996.0
2007-05-31 00:30:00,163.31,163.36,163.3,163.345,5442000008.0
2007-05-31 00:45:00,163.35,163.36,163.28,163.31,5969699984.0
2007-05-31 01:00:00,163.32,163.33,163.27,163.28,5421799979.0
2007-05-31 01:15:00,163.29,163.32,163.24,163.25,9000600048.0
2007-05-31 01:30:00,163.25,163.27,163.22,163.23,6839299976.0
2007-05-31 01:45:00,163.23,163.28,163.21,163.275,14709199958.0
2007-05-31 02:00:00,163.28,163.31,163.17,163.25,15612099989.0
2007-05-31 02:15:00,163.24,163.25,163.14,163.21,17320399947.0
2007-05-31 02:30:00,163.21,163.28,163.18,163.27,13184799961.0
2007-05-31 02:45:00,163.28,163.34,163.25,163.25,15218900006.0
2007-05-31 03:00:00,163.27,163.35,163.27,163.31,14824999977.0
2007-05-31 03:15:00,163.31,163.36,163.24,163.29,13843599971.0
2007-05-31 03:30:00,163.29,163.39,163.22,163.24,18715099977.0
2007-05-31 03:45:00,163.24,163.27,163.07,163.08,19241424953.0
2007-05-31 04:00:00,163.09,163.23,163.03,163.2,22063862503.0
2007-05-31 04:15:00,163.2,163.22,163.14,163.15,11813400000.0
2007-05-31 04:30:00,163.16,163.25,163.16,163.2,12261100003.0
2007-05-31 04:45:00,163.2,163.22,163.175,163.21,6268199926.0
2007-05-31 05:00:00,163.21,163.29,163.21,163.29,5471199973.0
2007-05-31 05:15:00,163.29,163.32,163.28,163.3,6634599988.0
2007-05-31 05:30:00,163.3,163.31,163.25,163.28,5337700004.0
2007-05-31 05:45:00,163.28,163.3,163.25,163.27,6591999955.0
2007-05-31 06:00:00,163.27,163.32,163.26,163.29,9578699983.0
2007-05-31 06:15:00,163.29,163.3,163.26,163.28,10101799938.0
2007-05-31 06:30:00,163.275,163.29,163.26,163.26,9695999963.0
2007-05-31 06:45:00,163.265,163.28,163.23,163.28,8344199968.0
2007-05-31 07:00:00,163.28,163.33,163.26,163.3,12444599979.0
2007-05-31 07:15:00,163.3,163.32,163.28,163.3,11398499974.0
2007-05-31 07:30:00,163.3,163.32,163.23,163.24,13363100034.0
2007-05-31 07:45:00,163.24,163.3,163.21,163.27,17351399989.0
2007-05-31 08:00:00,163.26,163.35,163.25,163.32,19845299870.0
2007-05-31 08:15:00,163.33,163.54,163.32,163.475,19187099934.0
2007-05-31 08:30:00,163.47,163.56,163.44,163.54,24709699976.0
2007-05-31 08:45:00,163.55,163.59,163.46,163.48,20524199972.0
2007-05-31 09:00:00,163.46,163.51,163.415,163.43,21229299964.0
2007-05-31 09:15:00,163.43,163.48,163.38,163.38,16839199925.0
2007-05-31 09:30:00,163.38,163.43,163.34,163.42,14220999958.0
2007-05-31 09:45:00,163.42,163.45,163.4,163.44,7952599959.0
2007-05-31 10:00:00,163.44,163.52,163.44,163.5,22297900006.0
2007-05-31 10:15:00,163.49,163.53,163.47,163.53,21631899854.0
2007-05-31 10:30:00,163.52,163.55,163.495,163.52,11691799967.0
2007-05-31 10:45:00,163.52,163.55,163.455,163.51,13237200008.0
2007-05-31 11:00:00,163.51,163.53,163.46,163.49,8170299985.0
2007-05-31 11:15:00,163.49,163.54,163.48,163.54,11387400038.0
2007-05-31 11:30:00,163.54,163.58,163.505,163.54,19560299992.0
2007-05-31 11:45:00,163.54,163.56,163.49,163.51,8342600020.0
2007-05-31 12:00:00,163.51,163.52,163.44,163.46,16825199975.0
2007-05-31 12:15:00,163.46,163.53,163.43,163.46,23942899974.0
2007-05-31 12:30:00,163.46,163.5,163.455,163.46,12835799995.0
2007-05-31 12:45:00,163.465,163.51,163.45,163.46,14675200052.0
2007-05-31 13:00:00,163.47,163.47,163.4,163.43,17773000044.0
2007-05-31 13:15:00,163.43,163.53,163.425,163.52,11664699977.0
2007-05-31 13:30:00,163.52,163.54,163.47,163.52,20031799958.0
2007-05-31 13:45:00,163.51,163.54,163.48,163.54,23440399982.0
2007-05-31 14:00:00,163.53,163.56,163.51,163.56,19090400040.0
2007-05-31 14:15:00,163.56,163.8,163.55,163.72,17929400075.0
2007-05-31 14:30:00,163.71,163.8,163.7,163.75,14359499998.0
2007-05-31 14:45:00,163.74,163.77,163.71,163.74,23356199940.0
2007-05-31 15:00:00,163.73,163.76,163.705,163.73,16289126054.0
2007-05-31 15:15:00,163.73,163.75,163.68,163.73,16818249967.0
2007-05-31 15:30:00,163.73,163.8,163.72,163.77,16278350033.0
2007-05-31 15:45:00,163.76,163.82,163.74,163.75,24659799955.0
2007-05-31 16:00:00,163.74,163.91,163.72,163.88,14203150002.0
2007-05-31 16:15:00,163.89,163.94,163.85,163.85,19726499885.0
2007-05-31 16:30:00,163.86,163.93,163.85,163.91,17544899975.0
2007-05-31 16:45:00,163.91,163.96,163.89,163.92,18592300007.0
2007-05-31 17:00:00,163.9,163.95,163.8,163.8,25864400008.0
2007-05-31 17:15:00,163.79,163.86,163.76,163.805,23351000066.0
2007-05-31 17:30:00,163.81,163.9,163.81,163.875,15909773023.0
2007-05-31 17:45:00,163.875,163.88,163.8,163.8,16317700005.0
2007-05-31 18:00:00,163.8,163.81,163.73,163.785,13065899955.0
2007-05-31 18:15:00,163.785,163.84,163.775,163.81,17531900000.0
2007-05-31 18:30:00,163.81,163.81,163.765,163.78,10065149972.0
2007-05-31 18:45:00,163.78,163.81,163.73,163.79,10020700006.0
2007-05-31 19:00:00,163.79,163.795,163.735,163.77,12231799966.0
2007-05-31 19:15:00,163.77,163.82,163.715,163.77,16046599999.0
2007-05-31 19:30:00,163.77,163.8,163.745,163.78,12677100001.0
2007-05-31 19:45:00,163.78,163.83,163.78,163.83,11529199997.0
2007-05-31 20:00:00,163.83,163.88,163.82,163.86,11675331238.0
2007-05-31 20:15:00,163.86,163.87,163.805,163.82,11308510122.0
2007-05-31 20:30:00,163.82,163.86,163.79,163.82,15875200033.0
2007-05-31 20:45:00,163.82,163.83,163.73,163.73,14267300022.0
2007-05-31 21:00:00,163.74,163.76,163.675,163.72,12602099981.0
2007-05-31 21:15:00,163.72,163.75,163.7,163.715,4758699994.0
2007-05-31 21:30:00,163.715,163.74,163.7,163.73,3019599995.0
2007-05-31 21:45:00,163.73,163.77,163.715,163.75,11392400004.0
2007-05-31 22:00:00,163.74,163.76,163.73,163.75,9032800001.0
2007-05-31 22:15:00,163.75,163.77,163.74,163.75,5354600010.0
2007-05-31 22:30:00,163.75,163.79,163.75,163.765,5681700006.0
2007-05-31 22:45:00,163.765,163.81,163.74,163.74,4928700019.0
2007-05-31 23:00:00,163.75,163.77,163.53,163.76,1996699995.0
2007-05-31 23:15:00,163.77,163.78,163.72,163.76,2623100010.0
2007-05-31 23:30:00,163.76,163.79,163.76,163.78,2838899999.0
2007-05-31 23:45:00,163.79,163.79,163.73,163.75,2752800006.0
2007-06-01 00:00:00,163.75,163.775,163.74,163.76,3377199992.0
2007-06-01 00:15:00,163.76,163.815,163.75,163.79,4602700017.0
2007-06-01 00:30:00,163.8,163.82,163.79,163.8,4035500013.0
2007-06-01 00:45:00,163.81,163.82,163.79,163.81,3472599986.0
2007-06-01 01:00:00,163.81,163.81,163.74,163.75,3756800016.0
2007-06-01 01:15:00,163.75,163.78,163.72,163.765,5212100018.0
2007-06-01 01:30:00,163.765,163.82,163.765,163.8,5828100024.0
2007-06-01 01:45:00,163.8,163.81,163.77,163.78,7758300057.0
2007-06-01 02:00:00,163.78,163.78,163.72,163.74,10990299987.0
2007-06-01 02:15:00,163.74,163.78,163.725,163.76,7375899998.0
2007-06-01 02:30:00,163.76,163.81,163.75,163.78,8148700005.0
2007-06-01 02:45:00,163.78,163.8,163.76,163.8,9106599978.0
2007-06-01 03:00:00,163.8,163.85,163.785,163.8,12000100015.0
2007-06-01 03:15:00,163.805,163.85,163.79,163.84,14333600007.0
2007-06-01 03:30:00,163.84,163.88,163.83,163.87,7080199975.0
2007-06-01 03:45:00,163.87,163.89,163.86,163.88,15562399998.0
2007-06-01 04:00:00,163.88,163.88,163.82,163.84,18515000027.0
2007-06-01 04:15:00,163.84,163.88,163.835,163.86,8975700027.0
2007-06-01 04:30:00,163.86,163.86,163.81,163.81,14591299931.0
2007-06-01 04:45:00,163.81,163.84,163.8,163.83,4316699990.0
2007-06-01 05:00:00,163.83,163.83,163.8,163.81,4074399968.0
2007-06-01 05:15:00,163.81,163.85,163.805,163.845,4339300026.0
2007-06-01 05:30:00,163.845,163.87,163.84,163.86,5738600057.0
2007-06-01 05:45:00,163.86,163.88,163.855,163.87,2993400000.0
2007-06-01 06:00:00,163.87,163.89,163.85,163.88,5290200066.0
2007-06-01 06:15:00,163.88,163.91,163.85,163.9,9661900011.0
2007-06-01 06:30:00,163.9,163.935,163.875,163.92,13300300049.0
2007-06-01 06:45:00,163.92,163.935,163.91,163.925,11030100028.0
2007-06-01 07:00:00,163.92,163.96,163.92,163.96,7593000028.0
2007-06-01 07:15:00,163.96,163.98,163.94,163.97,12002500038.0
2007-06-01 07:30:00,163.96,163.97,163.92,163.955,16544699968.0
2007-06-01 07:45:00,163.96,164.01,163.93,164.0,16742400091.0
2007-06-01 08:00:00,163.99,164.02,163.89,163.91,24437500015.0
2007-06-01 08:15:00,163.9,163.98,163.89,163.96,12520300008.0
2007-06-01 08:30:00,163.965,163.99,163.81,163.81,23670900045.0
2007-06-01 08:45:00,163.8,163.95,163.8,163.875,18120400060.0
2007-06-01 09:00:00,163.88,163.9,163.79,163.82,17433200023.0
2007-06-01 09:15:00,163.81,163.86,163.81,163.86,13467600039.0
2007-06-01 09:30:00,163.86,163.96,163.85,163.92,18665999991.0
2007-06-01 09:45:00,163.95,163.95,163.85,163.87,21763499958.0
2007-06-01 10:00:00,163.87,163.92,163.84,163.86,13778300044.0
2007-06-01 10:15:00,163.855,163.92,163.855,163.9,20475899938.0
2007-06-01 10:30:00,163.9,163.91,163.865,163.89,11114899906.0
2007-06-01 10:45:00,163.89,163.9,163.82,163.83,21575600013.0
2007-06-01 11:00:00,163.83,163.88,163.82,163.83,16106999929.0
2007-06-01 11:15:00,163.83,163.84,163.795,163.84,15963899984.0
2007-06-01 11:30:00,163.83,163.84,163.78,163.81,21601199919.0
2007-06-01 11:45:00,163.81,163.81,163.78,163.8,11666799992.0
2007-06-01 12:00:00,163.8,163.82,163.775,163.8,20083999975.0
2007-06-01 12:15:00,163.8,163.82,163.75,163.765,18658300088.0
2007-06-01 12:30:00,163.765,163.84,163.765,163.805,15395599975.0
2007-06-01 12:45:00,163.81,163.88,163.8,163.84,16773899942.0
2007-06-01 13:00:00,163.83,163.88,163.8,163.82,15457600015.0
2007-06-01 13:15:00,163.815,163.84,163.805,163.815,14329999995.0
2007-06-01 13:30:00,163.82,163.85,163.78,163.78,14648099987.0
2007-06-01 13:45:00,163.79,163.81,163.765,163.8,12865000044.0
2007-06-01 14:00:00,163.8,163.88,163.8,163.8,16545699946.0
2007-06-01 14:15:00,163.79,163.84,163.7,163.7,22114800014.0
2007-06-01 14:30:00,163.79,164.08,163.55,163.91,20390250028.0
2007-06-01 14:45:00,163.915,163.94,163.74,163.86,19768799960.0
2007-06-01 15:00:00,163.86,163.95,163.82,163.88,14504328569.0
2007-06-01 15:15:00,163.89,163.89,163.77,163.86,27274799987.0
2007-06-01 15:30:00,163.85,163.91,163.83,163.86,26426599941.0
2007-06-01 15:45:00,163.85,163.91,163.81,163.86,16760600036.0
2007-06-01 16:00:00,163.87,163.91,163.56,163.6,22849400014.0
2007-06-01 16:15:00,163.59,163.69,163.56,163.62,26810200024.0
2007-06-01 16:30:00,163.63,163.73,163.58,163.68,23077700022.0
2007-06-01 16:45:00,163.67,163.75,163.62,163.74,17950399970.0
2007-06-01 17:00:00,163.73,163.95,163.73,163.93,14544300010.0
2007-06-01 17:15:00,163.93,163.98,163.91,163.965,21227099994.0
2007-06-01 17:30:00,163.965,164.02,163.94,164.01,21410400003.0
2007-06-01 17:45:00,164.0,164.14,163.995,164.1,20304075115.0
2007-06-01 18:00:00,164.1,164.13,164.035,164.035,17992399997.0
2007-06-01 18:15:00,164.04,164.07,164.0,164.01,13994549957.0
2007-06-01 18:30:00,164.01,164.06,164.01,164.05,8974999974.0
2007-06-01 18:45:00,164.05,164.13,164.03,164.12,12504399976.0
2007-06-01 19:00:00,164.11,164.13,164.07,164.1,9079899985.0
2007-06-01 19:15:00,164.08,164.1,164.03,164.06,8065599985.0
2007-06-01 19:30:00,164.06,164.11,164.04,164.1,7997200011.0
2007-06-01 19:45:00,164.1,164.1,164.04,164.06,8224700003.0
2007-06-01 20:00:00,164.06,164.08,163.95,164.04,5361500020.0
2007-06-01 20:15:00,164.04,164.04,163.95,164.02,5241199985.0
2007-06-01 20:30:00,164.02,164.06,163.9,164.04,4628300014.0
2007-06-01 20:45:00,164.04,164.09,163.94,164.05,5546000009.0
2007-06-01 21:00:00,164.05,164.09,164.03,164.08,3207399999.0
2007-06-01 21:15:00,164.08,164.08,164.02,164.05,6355500022.0
2007-06-01 21:30:00,164.05,164.06,164.02,164.06,4632299960.0
2007-06-01 21:45:00,164.06,164.09,164.05,164.08,3989500016.0
2007-06-01 22:00:00,164.09,164.13,164.07,164.1,3059500025.0
2007-06-01 22:15:00,164.1,164.12,164.07,164.1,1693999999.0
2007-06-01 22:30:00,164.1,164.14,164.08,164.13,1159099999.0
2007-06-01 22:45:00,164.13,164.16,164.09,164.14,1590499995.0
2007-06-03 23:00:00,164.05,164.08,164.0,164.03,338000003.0
2007-06-03 23:15:00,164.06,164.07,164.03,164.05,652400010.0
2007-06-03 23:30:00,164.03,164.07,164.0,164.06,1750299995.0
2007-06-03 23:45:00,164.06,164.09,164.0,164.01,1587799988.0
2007-06-04 00:00:00,164.01,164.05,163.99,164.02,6612199997.0
2007-06-04 00:15:00,164.03,164.06,164.01,164.02,2101299988.0
2007-06-04 00:30:00,164.02,164.06,163.99,164.02,3687500008.0
2007-06-04 00:45:00,164.02,164.08,163.99,164.01,4292500014.0
2007-06-04 01:00:00,164.01,164.055,164.0,164.01,3706800008.0
2007-06-04 01:15:00,164.01,164.03,164.0,164.03,3735199986.0
2007-06-04 01:30:00,164.03,164.08,164.02,164.07,4789799988.0
2007-06-04 01:45:00,164.07,164.15,164.02,164.03,8390999993.0
2007-06-04 02:00:00,164.03,164.06,163.98,164.05,15856837472.0
2007-06-04 02:15:00,164.05,164.09,164.03,164.06,13897299957.0
2007-06-04 02:30:00,164.06,164.11,164.03,164.075,9745899988.0
2007-06-04 02:45:00,164.09,164.09,164.02,164.07,15065999972.0
2007-06-04 03:00:00,164.07,164.12,164.03,164.045,12489899992.0
2007-06-04 03:15:00,164.055,164.11,164.05,164.06,7985300009.0
2007-06-04 03:30:00,164.06,164.07,164.0,164.07,11976150035.0
2007-06-04 03:45:00,164.06,164.07,164.02,164.05,10936224982.0
2007-06-04 04:00:00,164.05,164.07,163.95,163.96,13744824986.0
2007-06-04 04:15:00,163.96,164.0,163.9,163.96,12735399957.0
2007-06-04 04:30:00,163.96,163.96,163.9,163.95,6814562462.0
2007-06-04 04:45:00,163.95,163.95,163.91,163.94,7973900027.0
2007-06-04 05:00:00,163.94,163.94,163.91,163.92,3916800012.0
2007-06-04 05:15:00,163.93,163.98,163.92,163.98,8844600001.0
2007-06-04 05:30:00,163.98,164.05,163.96,164.02,8078400039.0
2007-06-04 05:45:00,164.03,164.06,164.01,164.02,5189399989.0
2007-06-04 06:00:00,164.02,164.12,164.02,164.08,12525399942.0
2007-06-04 06:15:00,164.075,164.12,164.06,164.11,6856600007.0
2007-06-04 06:30:00,164.11,164.14,164.09,164.13,5837400001.0
2007-06-04 06:45:00,164.13,164.15,164.07,164.07,11633300012.0
2007-06-04 07:00:00,164.08,164.1,164.05,164.06,9069200007.0
2007-06-04 07:15:00,164.06,164.1,164.05,164.09,6020399988.0
2007-06-04 07:30:00,164.09,164.14,164.07,164.07,9249399978.0
2007-06-04 07:45:00,164.08,164.18,164.08,164.17,12275100055.0
2007-06-04 08:00:00,164.15,164.27,164.14,164.26,22262400093.0
2007-06-04 08:15:00,164.25,164.29,164.11,164.14,20607899946.0
2007-06-04 08:30:00,164.14,164.17,164.06,164.12,19589899978.0
2007-06-04 08:45:00,164.13,164.14,163.94,163.97,15845199977.0
2007-06-04 09:00:00,163.97,164.01,163.96,163.98,15235699977.0
2007-06-04 09:15:00,163.97,164.03,163.92,163.98,17769199921.0
2007-06-04 09:30:00,163.98,163.98,163.89,163.96,10686299996.0
2007-06-04 09:45:00,163.96,164.07,163.955,164.07,11594800017.0
2007-06-04 10:00:00,164.07,164.13,164.04,164.09,20711800030.0
2007-06-04 10:15:00,164.09,164.09,164.035,164.05,14928399991.0
2007-06-04 10:30:00,164.06,164.12,164.045,164.07,13216800007.0
2007-06-04 10:45:00,164.075,164.12,164.065,164.1,9192900039.0
2007-06-04 11:00:00,164.1,164.25,164.1,164.23,10608899993.0
2007-06-04 11:15:00,164.23,164.3,164.22,164.255,18509600020.0
2007-06-04 11:30:00,164.255,164.27,164.185,164.19,16470000010.0
2007-06-04 11:45:00,164.19,164.27,164.18,164.23,17018599993.0
2007-06-04 12:00:00,164.225,164.26,164.2,164.21,10373300076.0
2007-06-04 12:15:00,164.215,164.22,164.16,164.21,7715099980.0
2007-06-04 12:30:00,164.205,164.26,164.205,164.22,6521199984.0
2007-06-04 12:45:00,164.22,164.26,164.2,164.21,9270599975.0
2007-06-04 13:00:00,164.21,164.26,164.15,164.23,15309900053.0
2007-06-04 13:15:00,164.225,164.24,164.125,164.15,16993500102.0
2007-06-04 13:30:00,164.15,164.24,164.145,164.2,17160800021.0
2007-06-04 13:45:00,164.18,164.27,164.155,164.23,16062899964.0
2007-06-04 14:00:00,164.225,164.33,164.22,164.31,19205300017.0
2007-06-04 14:15:00,164.32,164.35,164.28,164.28,21458499899.0
2007-06-04 14:30:00,164.27,164.28,164.135,164.16,24378000009.0
2007-06-04 14:45:00,164.16,164.16,163.94,164.06,24251000157.0
2007-06-04 15:00:00,164.05,164.12,163.99,164.01,22750550019.0
2007-06-04 15:15:00,164.02,164.07,164.0,164.07,23247000014.0
2007-06-04 15:30:00,164.08,164.17,164.04,164.11,28178399859.0
2007-06-04 15:45:00,164.11,164.25,164.11,164.22,29199647595.0
2007-06-04 16:00:00,164.23,164.28,164.14,164.21,26891999948.0
2007-06-04 16:15:00,164.21,164.22,164.125,164.18,20167443844.0
2007-06-04 16:30:00,164.19,164.2,164.11,164.15,20623900012.0
2007-06-04 16:45:00,164.145,164.16,164.105,164.15,19749400023.0
2007-06-04 17:00:00,164.14,164.21,164.13,164.18,21975300009.0
2007-06-04 17:15:00,164.18,164.24,164.16,164.24,19856185962.0
2007-06-04 17:30:00,164.24,164.32,164.22,164.24,17647399958.0
2007-06-04 17:45:00,164.23,164.24,164.155,164.17,11125199995.0
2007-06-04 18:00:00,164.17,164.2,164.13,164.14,11173899973.0
2007-06-04 18:15:00,164.14,164.31,164.13,164.23,14159099955.0
2007-06-04 18:30:00,164.23,164.23,164.19,164.19,8302800030.0
2007-06-04 18:45:00,164.19,164.23,164.145,164.21,8764300013.0
2007-06-04 19:00:00,164.205,164.22,164.175,164.2,16503700010.0
2007-06-04 19:15:00,164.2,164.21,164.17,164.2,8983499973.0
2007-06-04 19:30:00,164.195,164.25,164.18,164.24,8375500005.0
2007-06-04 19:45:00,164.24,164.26,164.225,164.26,3912400002.0
2007-06-04 20:00:00,164.26,164.3,164.23,164.29,14306299998.0
2007-06-04 20:15:00,164.28,164.29,164.27,164.28,9603500041.0
2007-06-04 20:30:00,164.275,164.28,164.225,164.27,12184899976.0
2007-06-04 20:45:00,164.27,164.33,164.26,164.29,13336600006.0
2007-06-04 21:00:00,164.29,164.29,164.23,164.25,5599399986.0
2007-06-04 21:15:00,164.26,164.3,164.25,164.28,2569300002.0
2007-06-04 21:30:00,164.28,164.28,164.24,164.24,6569500019.0
2007-06-04 21:45:00,164.24,164.29,164.235,164.29,5533700008.0
2007-06-04 22:00:00,164.29,164.29,164.24,164.24,2421300000.0
2007-06-04 22:15:00,164.25,164.27,164.235,164.27,1852500001.0
2007-06-04 22:30:00,164.27,164.27,164.245,164.25,3694400009.0
2007-06-04 22:45:00,164.25,164.27,164.24,164.26,5022499986.0
2007-06-04 23:00:00,164.26,164.27,164.22,164.25,1555600001.0
2007-06-04 23:15:00,164.24,164.25,164.15,164.23,6444799982.0
2007-06-04 23:30:00,164.23,164.29,164.21,164.25,4300099996.0
2007-06-04 23:45:00,164.24,164.26,164.2,164.2,5473200007.0
2007-06-05 00:00:00,164.2,164.23,164.18,164.21,5391300036.0
2007-06-05 00:15:00,164.21,164.24,164.17,164.21,8724600005.0
2007-06-05 00:30:00,164.21,164.22,164.17,164.21,4692100023.0
2007-06-05 00:45:00,164.2,164.22,164.17,164.2,4405200007.0
2007-06-05 01:00:00,164.2,164.22,164.14,164.14,9419900079.0
2007-06-05 01:15:00,164.14,164.16,164.07,164.11,9914600033.0
2007-06-05 01:30:00,164.11,164.17,164.11,164.15,9088000002.0
2007-06-05 01:45:00,164.15,164.2,164.09,164.11,4531512524.0
2007-06-05 02:00:00,164.09,164.16,164.07,164.15,12999962495.0
2007-06-05 02:15:00,164.14,164.25,164.13,164.25,11305000023.0
2007-06-05 02:30:00,164.25,164.26,164.2,164.24,14542699943.0
2007-06-05 02:45:00,164.25,164.34,164.24,164.29,14857200000.0
2007-06-05 03:00:00,164.3,164.34,164.28,164.32,11078000057.0
2007-06-05 03:15:00,164.32,164.39,164.25,164.26,15515499985.0
2007-06-05 03:30:00,164.27,164.37,164.24,164.28,18955699989.0
2007-06-05 03:45:00,164.28,164.32,164.27,164.3,10583999961.0
2007-06-05 04:00:00,164.3,164.34,164.28,164.3,8425300020.0
2007-06-05 04:15:00,164.29,164.32,164.265,164.28,7691100009.0
2007-06-05 04:30:00,164.28,164.33,164.26,164.33,9623599963.0
2007-06-05 04:45:00,164.33,164.33,164.26,164.28,10232299972.0
2007-06-05 05:00:00,164.28,164.36,164.28,164.36,9226699992.0
2007-06-05 05:15:00,164.36,164.37,164.34,164.36,5809000004.0
2007-06-05 05:30:00,164.36,164.38,164.36,164.37,6294000005.0
2007-06-05 05:45:00,164.37,164.46,164.36,164.43,13632300024.0
2007-06-05 06:00:00,164.43,164.44,164.37,164.4,15136299997.0
2007-06-05 06:15:00,164.4,164.51,164.38,164.43,15002900026.0
2007-06-05 06:30:00,164.43,164.48,164.41,164.44,13786899945.0
2007-06-05 06:45:00,164.44,164.465,164.41,164.43,12594800043.0
2007-06-05 07:00:00,164.43,164.43,164.4,164.42,9447300012.0
2007-06-05 07:15:00,164.42,164.49,164.41,164.465,11364399994.0
2007-06-05 07:30:00,164.47,164.48,164.43,164.45,13234899998.0
2007-06-05 07:45:00,164.45,164.46,164.38,164.41,18336799998.0
2007-06-05 08:00:00,164.41,164.52,164.4,164.48,18149600014.0
2007-06-05 08:15:00,164.49,164.51,164.44,164.49,16313399953.0
2007-06-05 08:30:00,164.49,164.59,164.47,164.54,13865800001.0
2007-06-05 08:45:00,164.55,164.59,164.49,164.49,24344599999.0
2007-06-05 09:00:00,164.5,164.52,164.42,164.43,19776799921.0
2007-06-05 09:15:00,164.43,164.57,164.42,164.54,19726799996.0
2007-06-05 09:30:00,164.53,164.59,164.35,164.42,14760900027.0
2007-06-05 09:45:00,164.41,164.49,164.37,164.47,19811699953.0
2007-06-05 10:00:00,164.46,164.47,164.34,164.44,19593300003.0
2007-06-05 10:15:00,164.44,164.46,164.37,164.41,20353899959.0
2007-06-05 10:30:00,164.41,164.51,164.39,164.49,19111300015.0
2007-06-05 10:45:00,164.49,164.5,164.42,164.47,14436800051.0
2007-06-05 11:00:00,164.47,164.48,164.42,164.42,15700899961.0
2007-06-05 11:15:00,164.42,164.5,164.42,164.48,13711699939.0
2007-06-05 11:30:00,164.48,164.52,164.435,164.5,15411600012.0
2007-06-05 11:45:00,164.5,164.54,164.42,164.45,17058899974.0
2007-06-05 12:00:00,164.45,164.47,164.4,164.455,15228500043.0
2007-06-05 12:15:00,164.46,164.52,164.42,164.49,11384900031.0
2007-06-05 12:30:00,164.49,164.52,164.44,164.485,6534100008.0
2007-06-05 12:45:00,164.48,164.55,164.475,164.5,11197200035.0
2007-06-05 13:00:00,164.5,164.52,164.36,164.43,22622900044.0
2007-06-05 13:15:00,164.42,164.43,164.365,164.43,10197749979.0
2007-06-05 13:30:00,164.42,164.44,164.37,164.39,13085000056.0
2007-06-05 13:45:00,164.385,164.42,164.35,164.385,15585299988.0
2007-06-05 14:00:00,164.39,164.47,164.35,164.41,19766399916.0
2007-06-05 14:15:00,164.41,164.47,164.35,164.42,30960400253.0
2007-06-05 14:30:00,164.41,164.41,164.25,164.3,29972300168.0
2007-06-05 14:45:00,164.3,164.3,164.08,164.15,27529009039.0
2007-06-05 15:00:00,164.16,164.19,163.9,163.94,27126000016.0
2007-06-05 15:15:00,163.95,164.25,163.92,164.22,29210099971.0
2007-06-05 15:30:00,164.21,164.23,164.1,164.14,17878499985.0
2007-06-05 15:45:00,164.13,164.19,164.03,164.03,13147499993.0
2007-06-05 16:00:00,164.05,164.41,164.03,164.365,5902100002.0
2007-06-05 16:15:00,164.36,164.43,164.215,164.36,8033199994.0
2007-06-05 16:30:00,164.355,164.52,164.335,164.4,5830299998.0
2007-06-05 16:45:00,164.4,164.48,164.37,164.48,16924250034.0
2007-06-05 17:00:00,164.49,164.56,164.42,164.53,24480000156.0
2007-06-05 17:15:00,164.54,164.55,164.43,164.45,23163200078.0
2007-06-05 17:30:00,164.46,164.5,164.41,164.5,20966800081.0
2007-06-05 17:45:00,164.49,164.5,164.31,164.31,22463599997.0
2007-06-05 18:00:00,164.32,164.35,164.18,164.21,27974999908.0
2007-06-05 18:15:00,164.19,164.21,163.98,164.02,21366099942.0
2007-06-05 18:30:00,164.0,164.2,164.0,164.11,24125899953.0
2007-06-05 18:45:00,164.13,164.13,164.06,164.08,19096699981.0
2007-06-05 19:00:00,164.08,164.15,163.92,164.1,26866099974.0
2007-06-05 19:15:00,164.1,164.1,163.93,163.96,18224949962.0
2007-06-05 19:30:00,163.96,164.1,163.93,163.98,19453999926.0
2007-06-05 19:45:00,163.97,164.11,163.96,164.08,17815899960.0
2007-06-05 20:00:00,164.08,164.11,164.05,164.07,15975399980.0
2007-06-05 20:15:00,164.07,164.13,164.03,164.09,17366750000.0
2007-06-05 20:30:00,164.09,164.09,164.05,164.07,13786600006.0
2007-06-05 20:45:00,164.06,164.1,164.04,164.04,19098799930.0
2007-06-05 21:00:00,164.04,164.16,164.04,164.15,11180000002.0
2007-06-05 21:15:00,164.15,164.16,164.1,164.11,11427100038.0
2007-06-05 21:30:00,164.12,164.16,164.1,164.14,9796899913.0
2007-06-05 21:45:00,164.14,164.15,164.055,164.06,7537300023.0
2007-06-05 22:00:00,164.07,164.13,164.055,164.08,15277399981.0
2007-06-05 22:15:00,164.085,164.15,164.07,164.14,12447200026.0
2007-06-05 22:30:00,164.135,164.16,164.13,164.15,3335899994.0
2007-06-05 22:45:00,164.15,164.17,164.105,164.17,13153099996.0
2007-06-05 23:00:00,164.16,164.18,164.11,164.17,4044699979.0
2007-06-05 23:15:00,164.17,164.18,164.11,164.12,3421999997.0
2007-06-05 23:30:00,164.11,164.15,164.06,164.07,7031700035.0
2007-06-05 23:45:00,164.07,164.1,164.01,164.03,7733500016.0
2007-06-06 00:00:00,164.03,164.09,164.03,164.08,6464700023.0
2007-06-06 00:15:00,164.07,164.1,164.04,164.05,8630500049.0
2007-06-06 00:30:00,164.05,164.06,164.0,164.03,8734399975.0
2007-06-06 00:45:00,164.03,164.05,163.96,164.02,7866799968.0
2007-06-06 01:00:00,164.02,164.05,163.99,164.03,10247099992.0
2007-06-06 01:15:00,164.03,164.07,164.0,164.07,7033899992.0
2007-06-06 01:30:00,164.07,164.13,164.04,164.11,11952499964.0
2007-06-06 01:45:00,164.11,164.15,164.085,164.14,12618399996.0
2007-06-06 02:00:00,164.14,164.2,164.11,164.19,17086900039.0
2007-06-06 02:15:00,164.19,164.2,164.08,164.1,15933899961.0
2007-06-06 02:30:00,164.1,164.17,164.1,164.14,10238400009.0
2007-06-06 02:45:00,164.14,164.18,164.12,164.14,15398100056.0
2007-06-06 03:00:00,164.15,164.15,164.11,164.12,16504399954.0
2007-06-06 03:15:00,164.13,164.15,164.08,164.11,17681499982.0
2007-06-06 03:30:00,164.1,164.16,164.065,164.14,21534750000.0
2007-06-06 03:45:00,164.14,164.18,164.095,164.15,19087699989.0
2007-06-06 04:00:00,164.14,164.18,164.11,164.15,21118400094.0
2007-06-06 04:15:00,164.15,164.16,164.07,164.08,19630299925.0
2007-06-06 04:30:00,164.08,164.09,163.98,164.0,24909100112.0
2007-06-06 04:45:00,164.0,164.03,163.93,164.03,19750399896.0
2007-06-06 05:00:00,164.03,164.07,164.0,164.07,13324499938.0
2007-06-06 05:15:00,164.07,164.12,164.07,164.085,14613800056.0
2007-06-06 05:30:00,164.09,164.14,164.08,164.13,11345299974.0
2007-06-06 05:45:00,164.13,164.15,164.11,164.15,6994099988.0
2007-06-06 06:00:00,164.15,164.17,164.13,164.17,10531399897.0
2007-06-06 06:15:00,164.17,164.17,164.11,164.12,11325899978.0
2007-06-06 06:30:00,164.12,164.12,164.09,164.1,9524599990.0
2007-06-06 06:45:00,164.1,164.13,164.09,164.12,9938199954.0
2007-06-06 07:00:00,164.11,164.16,164.11,164.12,9940600023.0
2007-06-06 07:15:00,164.12,164.13,164.07,164.11,14645899976.0
2007-06-06 07:30:00,164.12,164.13,164.1,164.12,12901000060.0
2007-06-06 07:45:00,164.12,164.15,164.09,164.13,14549499962.0
2007-06-06 08:00:00,164.12,164.27,164.1,164.21,18271699920.0
2007-06-06 08:15:00,164.23,164.32,164.22,164.28,24542999947.0
2007-06-06 08:30:00,164.27,164.4,164.27,164.34,18618599976.0
2007-06-06 08:45:00,164.33,164.38,164.27,164.29,22389200072.0
2007-06-06 09:00:00,164.28,164.32,164.21,164.25,22407600026.0
2007-06-06 09:15:00,164.25,164.3,164.21,164.23,17528399997.0
2007-06-06 09:30:00,164.23,164.23,164.08,164.13,19823799953.0
2007-06-06 09:45:00,164.13,164.14,163.98,164.02,25183000103.0
2007-06-06 10:00:00,164.01,164.01,163.83,163.92,19168499985.0
2007-06-06 10:15:00,163.93,163.94,163.76,163.81,19168499985.0
2007-06-06 10:30:00,163.82,163.93,163.77,163.88,19168499985.0
2007-06-06 10:45:00,163.87,164.17,163.84,164.05,19168499985.0
2007-06-06 11:00:00,164.05,164.08,164.01,164.05,28529599989.0
2007-06-06 11:15:00,164.05,164.11,164.03,164.06,16989399960.0
2007-06-06 11:30:00,164.07,164.08,163.95,163.98,13506699986.0
2007-06-06 11:45:00,163.99,164.07,163.93,163.94,25138299944.0
2007-06-06 12:00:00,163.95,163.96,163.85,163.87,18537000094.0
2007-06-06 12:15:00,163.86,163.87,163.67,163.69,29724299829.0
2007-06-06 12:30:00,163.68,163.75,163.59,163.73,24414699931.0
2007-06-06 12:45:00,163.73,163.73,163.65,163.67,19736799845.0
2007-06-06 13:00:00,163.66,163.78,163.65,163.72,14793299918.0
2007-06-06 13:15:00,163.72,163.78,163.67,163.76,17824800049.0
2007-06-06 13:30:00,163.77,163.81,163.67,163.68,21498299983.0
2007-06-06 13:45:00,163.68,163.68,163.53,163.62,19023700042.0
2007-06-06 14:00:00,163.63,163.72,163.615,163.66,23901999924.0
2007-06-06 14:15:00,163.66,163.7,163.48,163.48,24751599974.0
2007-06-06 14:30:00,163.49,163.67,163.39,163.46,28257000010.0
2007-06-06 14:45:00,163.45,163.6,163.44,163.59,26952000030.0
2007-06-06 15:00:00,163.6,163.63,163.47,163.51,26952000030.0
2007-06-06 15:15:00,163.52,163.62,163.51,163.62,25259000012.0
2007-06-06 15:30:00,163.63,163.69,163.58,163.69,23266599963.0
2007-06-06 15:45:00,163.68,163.72,163.58,163.7,24109800003.0
2007-06-06 16:00:00,163.69,163.74,163.65,163.67,25620299852.0
2007-06-06 16:15:00,163.66,163.71,163.63,163.67,23659699979.0
2007-06-06 16:30:00,163.67,163.68,163.39,163.43,30156399989.0
2007-06-06 16:45:00,163.44,163.46,163.29,163.31,22895100139.0
2007-06-06 17:00:00,163.3,163.46,163.3,163.41,21219599914.0
2007-06-06 17:15:00,163.4,163.61,163.34,163.54,22678499790.0
2007-06-06 17:30:00,163.55,163.59,163.36,163.38,25495399886.0
2007-06-06 17:45:00,163.39,163.39,163.28,163.33,19679899986.0
2007-06-06 18:00:00,163.34,163.44,163.31,163.41,21600449977.0
2007-06-06 18:15:00,163.41,163.5,163.39,163.4,16465500023.0
2007-06-06 18:30:00,163.4,163.49,163.39,163.44,19748599958.0
2007-06-06 18:45:00,163.47,163.47,163.34,163.35,20659499888.0
2007-06-06 19:00:00,163.36,163.39,163.31,163.31,14250899977.0
2007-06-06 19:15:00,163.31,163.35,163.24,163.32,17695099986.0
2007-06-06 19:30:00,163.32,163.35,163.28,163.34,9270700000.0
2007-06-06 19:45:00,163.34,163.42,163.29,163.34,13048200033.0
2007-06-06 20:00:00,163.33,163.36,163.3,163.34,12624899945.0
2007-06-06 20:15:00,163.34,163.36,163.28,163.36,11706300009.0
2007-06-06 20:30:00,163.36,163.5,163.33,163.44,17632100056.0
2007-06-06 20:45:00,163.44,163.45,163.39,163.42,13373500001.0
2007-06-06 21:00:00,163.42,163.44,163.4,163.44,6772499997.0
2007-06-06 21:15:00,163.43,163.48,163.41,163.48,9844999938.0
2007-06-06 21:30:00,163.48,163.51,163.46,163.49,8998400005.0
2007-06-06 21:45:00,163.48,163.51,163.46,163.48,9258699993.0
2007-06-06 22:00:00,163.48,163.5,163.47,163.5,7565399999.0
2007-06-06 22:15:00,163.5,163.5,163.48,163.49,2588500003.0
2007-06-06 22:30:00,163.49,163.57,163.48,163.55,11211199981.0
2007-06-06 22:45:00,163.55,163.56,163.49,163.49,9184600052.0
2007-06-06 23:00:00,163.49,163.53,163.46,163.49,5887600012.0
2007-06-06 23:15:00,163.49,163.5,163.44,163.46,4088799986.0
2007-06-06 23:30:00,163.46,163.49,163.4,163.47,5188499979.0
2007-06-06 23:45:00,163.46,163.49,163.35,163.38,2394599989.0
2007-06-07 00:00:00,163.38,163.4,163.28,163.36,10022400018.0
2007-06-07 00:15:00,163.36,163.4,163.31,163.38,5684299991.0
2007-06-07 00:30:00,163.39,163.4,163.3,163.32,5632699967.0
2007-06-07 00:45:00,163.32,163.35,163.25,163.31,11492700025.0
2007-06-07 01:00:00,163.31,163.35,163.27,163.33,10422599997.0
2007-06-07 01:15:00,163.33,163.33,163.22,163.26,12902599983.0
2007-06-07 01:30:00,163.26,163.28,163.18,163.22,13563900009.0
2007-06-07 01:45:00,163.22,163.25,163.16,163.16,12771499992.0
2007-06-07 02:00:00,163.15,163.18,163.06,163.15,22468400035.0
2007-06-07 02:15:00,163.16,163.27,163.15,163.24,18172599953.0
2007-06-07 02:30:00,163.24,163.3,163.2,163.26,13467699986.0
2007-06-07 02:45:00,163.26,163.27,163.17,163.18,14243800029.0
2007-06-07 03:00:00,163.18,163.25,163.16,163.2,18668400007.0
2007-06-07 03:15:00,163.22,163.26,163.19,163.24,15406399986.0
2007-06-07 03:30:00,163.23,163.39,163.23,163.35,19902399989.0
2007-06-07 03:45:00,163.35,163.38,163.33,163.33,16980799956.0
2007-06-07 04:00:00,163.33,163.38,163.3,163.37,14772499955.0
2007-06-07 04:15:00,163.37,163.48,163.36,163.48,19692200045.0
2007-06-07 04:30:00,163.46,163.56,163.46,163.5,13917500010.0
2007-06-07 04:45:00,163.5,163.53,163.49,163.5,8371199957.0
2007-06-07 05:00:00,163.49,163.63,163.49,163.58,14515200071.0
2007-06-07 05:15:00,163.58,163.58,163.52,163.55,10382800035.0
2007-06-07 05:30:00,163.55,163.57,163.51,163.53,11385600062.0
2007-06-07 05:45:00,163.53,163.62,163.53,163.6,10305299971.0
2007-06-07 06:00:00,163.6,163.72,163.6,163.69,10560599998.0
2007-06-07 06:15:00,163.69,163.75,163.62,163.66,16545599958.0
2007-06-07 06:30:00,163.66,163.67,163.64,163.65,12414299982.0
2007-06-07 06:45:00,163.65,163.7,163.62,163.64,16124400061.0
2007-06-07 07:00:00,163.63,163.63,163.55,163.59,19259100045.0
2007-06-07 07:15:00,163.59,163.62,163.58,163.6,13765399940.0
2007-06-07 07:30:00,163.6,163.62,163.56,163.58,9729399997.0
2007-06-07 07:45:00,163.57,163.77,163.57,163.75,16405699978.0
2007-06-07 08:00:00,163.75,163.97,163.75,163.93,21025800029.0
2007-06-07 08:15:00,163.93,163.99,163.86,163.88,19230799930.0
2007-06-07 08:30:00,163.88,163.9,163.81,163.85,15755599953.0
2007-06-07 08:45:00,163.84,163.88,163.8,163.81,19017300003.0
2007-06-07 09:00:00,163.81,163.9,163.74,163.86,21969600029.0
2007-06-07 09:15:00,163.85,163.88,163.76,163.81,22231599983.0
2007-06-07 09:30:00,163.8,163.81,163.7,163.74,23331100009.0
2007-06-07 09:45:00,163.73,163.74,163.64,163.65,23452500066.0
2007-06-07 10:00:00,163.66,163.73,163.63,163.73,20656799952.0
2007-06-07 10:15:00,163.72,163.83,163.72,163.76,23649399944.0
2007-06-07 10:30:00,163.77,163.83,163.76,163.77,20883800005.0
2007-06-07 10:45:00,163.77,163.83,163.74,163.79,11425499977.0
2007-06-07 11:00:00,163.79,163.8,163.63,163.7,15582000007.0
2007-06-07 11:15:00,163.7,163.72,163.61,163.67,12611400025.0
2007-06-07 11:30:00,163.68,163.69,163.61,163.66,18404599982.0
2007-06-07 11:45:00,163.66,163.72,163.61,163.63,19613399920.0
2007-06-07 12:00:00,163.62,163.68,163.5,163.53,28473899940.0
2007-06-07 12:15:00,163.52,163.56,163.44,163.47,27139499961.0
2007-06-07 12:30:00,163.46,163.51,163.43,163.47,25834900039.0
2007-06-07 12:45:00,163.47,163.51,163.4,163.43,20525500090.0
2007-06-07 13:00:00,163.45,163.53,163.39,163.52,15069600009.0
2007-06-07 13:15:00,163.54,163.68,163.49,163.61,19012200034.0
2007-06-07 13:30:00,163.62,163.66,163.55,163.58,21060499962.0
2007-06-07 13:45:00,163.6,163.68,163.56,163.6,29481399933.0
2007-06-07 14:00:00,163.6,163.61,163.42,163.43,28142000070.0
2007-06-07 14:15:00,163.42,163.43,163.28,163.43,29723999940.0
2007-06-07 14:30:00,163.44,163.52,163.37,163.39,23431799988.0
2007-06-07 14:45:00,163.38,163.45,163.37,163.4,13594699981.0
2007-06-07 15:00:00,163.41,163.57,163.41,163.55,18520499967.0
2007-06-07 15:15:00,163.55,163.55,163.44,163.51,12160899961.0
2007-06-07 15:30:00,163.5,163.61,163.44,163.61,23294599950.0
2007-06-07 15:45:00,163.6,163.78,163.58,163.61,29392199949.0
2007-06-07 16:00:00,163.62,163.64,163.51,163.53,21735899850.0
2007-06-07 16:15:00,163.53,163.56,163.47,163.49,21678700105.0
2007-06-07 16:30:00,163.5,163.54,163.39,163.42,18097599872.0
2007-06-07 16:45:00,163.42,163.44,163.34,163.44,15601399981.0
2007-06-07 17:00:00,163.45,163.47,163.19,163.24,18052499955.0
2007-06-07 17:15:00,163.23,163.28,163.17,163.2,20010699964.0
2007-06-07 17:30:00,163.2,163.29,163.15,163.24,22914199939.0
2007-06-07 17:45:00,163.23,163.34,163.22,163.27,20320099963.0
2007-06-07 18:00:00,163.26,163.27,163.1,163.13,25050829941.0
2007-06-07 18:15:00,163.14,163.17,163.05,163.08,21680300075.0
2007-06-07 18:30:00,163.08,163.12,162.81,162.89,23687699973.0
2007-06-07 18:45:00,162.89,162.9,162.44,162.5,28895899934.0
2007-06-07 19:00:00,162.49,162.75,162.49,162.61,26565799946.0
2007-06-07 19:15:00,162.61,162.61,162.35,162.53,16056299945.0
2007-06-07 19:30:00,162.53,162.57,162.33,162.37,25336400022.0
2007-06-07 19:45:00,162.38,162.51,162.38,162.5,18668599877.0
2007-06-07 20:00:00,162.51,162.57,162.5,162.55,13766699968.0
2007-06-07 20:15:00,162.55,162.6,162.48,162.55,13648800015.0
2007-06-07 20:30:00,162.55,162.64,162.54,162.62,17925899954.0
2007-06-07 20:45:00,162.63,162.68,162.63,162.66,14087200000.0
2007-06-07 21:00:00,162.66,162.7,162.61,162.66,16295999966.0
2007-06-07 21:15:00,162.66,162.73,162.6,162.6,21030399957.0
2007-06-07 21:30:00,162.61,162.61,162.52,162.53,11678000030.0
2007-06-07 21:45:00,162.53,162.57,162.44,162.46,11652199993.0
2007-06-07 22:00:00,162.46,162.46,162.37,162.39,13758699977.0
2007-06-07 22:15:00,162.39,162.41,162.31,162.33,18168100009.0
2007-06-07 22:30:00,162.33,162.45,162.29,162.45,7654250019.0
2007-06-07 22:45:00,162.43,162.53,162.43,162.5,9398099996.0
2007-06-07 23:00:00,162.5,162.56,162.49,162.55,3852399984.0
2007-06-07 23:15:00,162.55,162.56,162.46,162.46,4174500014.0
2007-06-07 23:30:00,162.46,162.5,162.38,162.39,4149899996.0
2007-06-07 23:45:00,162.39,162.4,162.35,162.4,6812100016.0
2007-06-08 00:00:00,162.405,162.45,162.34,162.37,15512000040.0
2007-06-08 00:15:00,162.37,162.39,162.31,162.35,11855799979.0
2007-06-08 00:30:00,162.35,162.41,162.31,162.35,9914300004.0
2007-06-08 00:45:00,162.34,162.36,162.3,162.3,11957900061.0
2007-06-08 01:00:00,162.31,162.5,162.29,162.5,17462199940.0
2007-06-08 01:15:00,162.5,162.52,162.44,162.51,18540399994.0
2007-06-08 01:30:00,162.51,162.6,162.49,162.57,21181899999.0
2007-06-08 01:45:00,162.57,162.69,162.56,162.63,16715299952.0
2007-06-08 02:00:00,162.63,162.66,162.51,162.54,20955199961.0
2007-06-08 02:15:00,162.54,162.74,162.53,162.71,21831800044.0
2007-06-08 02:30:00,162.71,162.77,162.7,162.72,17735799948.0
2007-06-08 02:45:00,162.72,162.79,162.54,162.57,18930800038.0
2007-06-08 03:00:00,162.58,162.69,162.53,162.62,19024900073.0
2007-06-08 03:15:00,162.62,162.66,162.6,162.64,12351499967.0
2007-06-08 03:30:00,162.65,162.74,162.62,162.685,17739899966.0
2007-06-08 03:45:00,162.7,162.79,162.67,162.76,19198799896.0
2007-06-08 04:00:00,162.75,162.9,162.7,162.86,17980800046.0
2007-06-08 04:15:00,162.85,162.88,162.79,162.83,15873399993.0
2007-06-08 04:30:00,162.83,162.83,162.71,162.73,14780099977.0
2007-06-08 04:45:00,162.73,162.78,162.72,162.76,16973299907.0
2007-06-08 05:00:00,162.76,162.77,162.72,162.72,10435599871.0
2007-06-08 05:15:00,162.73,162.77,162.715,162.75,7442599972.0
2007-06-08 05:30:00,162.75,162.78,162.73,162.77,7970200021.0
2007-06-08 05:45:00,162.77,162.82,162.74,162.82,11437000019.0
2007-06-08 06:00:00,162.82,162.84,162.79,162.82,12245700057.0
2007-06-08 06:15:00,162.82,162.87,162.79,162.85,9312100011.0
2007-06-08 06:30:00,162.83,162.85,162.82,162.84,12924199992.0
2007-06-08 06:45:00,162.84,162.84,162.75,162.76,14751399996.0
2007-06-08 07:00:00,162.76,162.81,162.76,162.81,12753799980.0
2007-06-08 07:15:00,162.81,162.81,162.72,162.72,14279199988.0
2007-06-08 07:30:00,162.71,162.71,162.62,162.645,21556099876.0
2007-06-08 07:45:00,162.63,162.75,162.57,162.73,14878199938.0
2007-06-08 08:00:00,162.74,162.74,162.58,162.58,24952699972.0
2007-06-08 08:15:00,162.575,162.61,162.45,162.46,18144599979.0
2007-06-08 08:30:00,162.45,162.57,162.34,162.38,23383000016.0
2007-06-08 08:45:00,162.38,162.52,162.31,162.46,24904699979.0
2007-06-08 09:00:00,162.46,162.49,162.24,162.36,19914499985.0
2007-06-08 09:15:00,162.35,162.36,161.76,161.94,30319999911.0
2007-06-08 09:30:00,161.95,162.16,161.91,162.12,29002999966.0
2007-06-08 09:45:00,162.1,162.2,161.96,162.0,16640099946.0
2007-06-08 10:00:00,161.99,161.99,161.76,161.97,27571500105.0
2007-06-08 10:15:00,161.97,162.14,161.95,162.12,22549341758.0
2007-06-08 10:30:00,162.12,162.16,162.06,162.13,18361199970.0
2007-06-08 10:45:00,162.12,162.32,162.1,162.23,22927200040.0
2007-06-08 11:00:00,162.24,162.31,162.14,162.15,19252100091.0
2007-06-08 11:15:00,162.14,162.18,162.09,162.18,23211900081.0
2007-06-08 11:30:00,162.16,162.16,161.84,161.92,26133000165.0
2007-06-08 11:45:00,161.91,162.27,161.91,162.02,19233899879.0
2007-06-08 12:00:00,162.0,162.12,161.9,161.99,18172499835.0
2007-06-08 12:15:00,162.0,162.3,161.91,162.26,18172499835.0
2007-06-08 12:30:00,162.27,162.27,162.11,162.14,20022899814.0
2007-06-08 12:45:00,162.13,162.26,162.1,162.25,24258599991.0
2007-06-08 13:00:00,162.26,162.28,162.1,162.14,24010000080.0
2007-06-08 13:15:00,162.15,162.27,162.13,162.23,23053300038.0
2007-06-08 13:30:00,162.21,162.21,162.04,162.13,17807100036.0
2007-06-08 13:45:00,162.14,162.34,162.14,162.31,28078300035.0
2007-06-08 14:00:00,162.31,162.39,162.23,162.37,18810999924.0
2007-06-08 14:15:00,162.38,162.67,162.38,162.54,29267399895.0
2007-06-08 14:30:00,162.54,162.56,162.39,162.42,14226000000.0
2007-06-08 14:45:00,162.44,162.52,162.44,162.47,14226000000.0
2007-06-08 15:00:00,162.45,162.75,162.41,162.71,5791699956.0
2007-06-08 15:15:00,162.7,162.7,162.57,162.59,13743400011.0
2007-06-08 15:30:00,162.58,162.69,162.47,162.48,17040000015.0
2007-06-08 15:45:00,162.49,162.57,162.43,162.47,23082400028.0
2007-06-08 16:00:00,162.49,162.58,162.47,162.48,22044000050.0
2007-06-08 16:15:00,162.49,162.58,162.47,162.56,23307299955.0
2007-06-08 16:30:00,162.55,162.58,162.5,162.5,27531400042.0
2007-06-08 16:45:00,162.51,162.52,162.45,162.47,22240700143.0
2007-06-08 17:00:00,162.46,162.48,162.21,162.22,21463500075.0
2007-06-08 17:15:00,162.23,162.37,162.22,162.32,22826399915.0
2007-06-08 17:30:00,162.33,162.43,162.31,162.43,25140699997.0
2007-06-08 17:45:00,162.44,162.52,162.43,162.46,20990200014.0
2007-06-08 18:00:00,162.47,162.52,162.375,162.475,13001550000.0
2007-06-08 18:15:00,162.49,162.5,162.4,162.45,20330899918.0
2007-06-08 18:30:00,162.45,162.47,162.39,162.42,18597099967.0
2007-06-08 18:45:00,162.42,162.49,162.39,162.46,10324899966.0
2007-06-08 19:00:00,162.45,162.48,162.425,162.45,3833599995.0
2007-06-08 19:15:00,162.46,162.49,162.43,162.46,6142699972.0
2007-06-08 19:30:00,162.47,162.54,162.42,162.52,9413099964.0
2007-06-08 19:45:00,162.51,162.61,162.495,162.575,13659999982.0
2007-06-08 20:00:00,162.575,162.68,162.57,162.64,11592200002.0
2007-06-08 20:15:00,162.64,162.66,162.57,162.59,14559899994.0
2007-06-08 20:30:00,162.59,162.6,162.55,162.58,10728099957.0
2007-06-08 20:45:00,162.58,162.63,162.56,162.58,11676899969.0
2007-06-08 21:00:00,162.58,162.64,162.56,162.63,7832099995.0
2007-06-08 21:15:00,162.63,162.69,162.605,162.68,3942599994.0
2007-06-08 21:30:00,162.68,162.74,162.675,162.74,5351199997.0
2007-06-08 21:45:00,162.74,162.76,162.71,162.72,8103499974.0
2007-06-08 22:00:00,162.72,162.8,162.71,162.79,9932800021.0
2007-06-08 22:15:00,162.79,162.81,162.74,162.765,3515600011.0
2007-06-08 22:30:00,162.77,162.79,162.71,162.72,6728699994.0
2007-06-08 22:45:00,162.72,162.79,162.71,162.76,4197100003.0
2007-06-10 23:00:00,162.76,162.76,162.65,162.67,681100000.0
2007-06-10 23:15:00,162.67,162.69,162.54,162.64,1215900010.0
2007-06-10 23:30:00,162.64,162.7,162.6,162.64,3260500019.0
2007-06-10 23:45:00,162.64,162.7,162.62,162.66,5242100044.0
2007-06-11 00:00:00,162.66,162.68,162.63,162.65,6417300007.0
2007-06-11 00:15:00,162.65,162.65,162.53,162.58,3672200001.0
2007-06-11 00:30:00,162.58,162.59,162.54,162.57,5489399980.0
2007-06-11 00:45:00,162.57,162.57,162.49,162.52,8157899998.0
2007-06-11 01:00:00,162.51,162.55,162.39,162.43,12992499977.0
2007-06-11 01:15:00,162.43,162.43,162.36,162.39,13363800022.0
2007-06-11 01:30:00,162.39,162.55,162.38,162.5,16849100014.0
2007-06-11 01:45:00,162.5,162.53,162.45,162.51,16291299977.0
2007-06-11 02:00:00,162.51,162.57,162.49,162.52,13775800055.0
2007-06-11 02:15:00,162.52,162.58,162.49,162.55,15453199990.0
2007-06-11 02:30:00,162.55,162.57,162.3,162.35,22487499838.0
2007-06-11 02:45:00,162.35,162.39,162.31,162.36,18447399994.0
2007-06-11 03:00:00,162.36,162.43,162.31,162.38,15648100011.0
2007-06-11 03:15:00,162.36,162.41,162.325,162.37,14301899998.0
2007-06-11 03:30:00,162.37,162.39,162.28,162.3,12588900020.0
2007-06-11 03:45:00,162.3,162.35,162.25,162.3,10793499984.0
2007-06-11 04:00:00,162.3,162.34,162.3,162.33,4829400002.0
2007-06-11 04:15:00,162.33,162.41,162.31,162.41,8329499991.0
2007-06-11 04:30:00,162.41,162.41,162.3,162.34,11810400013.0
2007-06-11 04:45:00,162.34,162.42,162.31,162.36,15112599984.0
2007-06-11 05:00:00,162.35,162.43,162.335,162.365,14007799990.0
2007-06-11 05:15:00,162.365,162.42,162.32,162.4,13349899963.0
2007-06-11 05:30:00,162.4,162.45,162.37,162.41,12539900008.0
2007-06-11 05:45:00,162.41,162.44,162.345,162.35,10783699965.0
2007-06-11 06:00:00,162.35,162.42,162.33,162.42,16626300019.0
2007-06-11 06:15:00,162.43,162.48,162.42,162.44,10414199970.0
2007-06-11 06:30:00,162.44,162.47,162.42,162.45,14479700010.0
2007-06-11 06:45:00,162.45,162.46,162.43,162.43,5875799979.0
2007-06-11 07:00:00,162.43,162.46,162.42,162.45,9012599973.0
2007-06-11 07:15:00,162.45,162.46,162.415,162.45,11618099975.0
2007-06-11 07:30:00,162.45,162.47,162.41,162.45,7812399984.0
2007-06-11 07:45:00,162.44,162.45,162.39,162.41,12765699919.0
2007-06-11 08:00:00,162.41,162.43,162.29,162.29,13357899957.0
2007-06-11 08:15:00,162.3,162.36,162.28,162.32,21101899931.0
2007-06-11 08:30:00,162.32,162.32,162.19,162.27,17128300118.0
2007-06-11 08:45:00,162.25,162.41,162.22,162.36,21585300029.0
2007-06-11 09:00:00,162.37,162.37,162.29,162.3,16902299920.0
2007-06-11 09:15:00,162.29,162.3,162.11,162.14,19277000038.0
2007-06-11 09:30:00,162.14,162.31,162.095,162.31,20359199999.0
2007-06-11 09:45:00,162.32,162.39,162.24,162.25,15616700042.0
2007-06-11 10:00:00,162.25,162.4,162.25,162.36,20613000040.0
2007-06-11 10:15:00,162.36,162.61,162.36,162.51,25653299964.0
2007-06-11 10:30:00,162.52,162.54,162.435,162.445,19839399952.0
2007-06-11 10:45:00,162.44,162.46,162.37,162.4,19407300011.0
2007-06-11 11:00:00,162.39,162.46,162.37,162.4,15539599976.0
2007-06-11 11:15:00,162.4,162.4,162.32,162.35,16484000052.0
2007-06-11 11:30:00,162.34,162.44,162.34,162.43,18795399979.0
2007-06-11 11:45:00,162.425,162.46,162.4,162.41,13095799992.0
2007-06-11 12:00:00,162.41,162.47,162.4,162.46,16699699946.0
2007-06-11 12:15:00,162.46,162.47,162.375,162.375,17705599989.0
2007-06-11 12:30:00,162.375,162.41,162.34,162.4,22208100004.0
2007-06-11 12:45:00,162.4,162.45,162.38,162.42,21639400016.0
2007-06-11 13:00:00,162.42,162.51,162.4,162.5,14650500032.0
2007-06-11 13:15:00,162.49,162.51,162.43,162.48,13764599977.0
2007-06-11 13:30:00,162.48,162.5,162.46,162.47,4296300013.0
2007-06-11 13:45:00,162.47,162.48,162.43,162.46,6502799998.0
2007-06-11 14:00:00,162.46,162.6,162.44,162.54,13293499999.0
2007-06-11 14:15:00,162.53,162.55,162.48,162.48,23642900007.0
2007-06-11 14:30:00,162.48,162.49,162.42,162.45,16241899982.0
2007-06-11 14:45:00,162.45,162.53,162.45,162.48,23259099944.0
2007-06-11 15:00:00,162.465,162.53,162.44,162.47,18598699952.0
2007-06-11 15:15:00,162.49,162.52,162.455,162.47,12246700094.0
2007-06-11 15:30:00,162.47,162.52,162.45,162.5,15154400029.0
2007-06-11 15:45:00,162.51,162.52,162.44,162.47,22713800082.0
2007-06-11 16:00:00,162.46,162.48,162.37,162.45,20177539751.0
2007-06-11 16:15:00,162.44,162.44,162.4,162.42,15373599953.0
2007-06-11 16:30:00,162.41,162.47,162.38,162.43,21864799696.0
2007-06-11 16:45:00,162.43,162.445,162.41,162.43,20117500608.0
2007-06-11 17:00:00,162.44,162.53,162.44,162.5,17139300051.0
2007-06-11 17:15:00,162.5,162.68,162.475,162.65,21962104445.0
2007-06-11 17:30:00,162.65,162.69,162.59,162.67,20714037470.0
2007-06-11 17:45:00,162.69,162.71,162.655,162.68,16860458605.0
2007-06-11 18:00:00,162.68,162.695,162.645,162.67,6156956997.0
2007-06-11 18:15:00,162.67,162.74,162.655,162.73,6404727481.0
2007-06-11 18:30:00,162.73,162.78,162.655,162.66,13655526436.0
2007-06-11 18:45:00,162.66,162.72,162.65,162.705,8436299983.0
2007-06-11 19:00:00,162.71,162.72,162.66,162.68,10791599985.0
2007-06-11 19:15:00,162.68,162.72,162.65,162.65,16811900037.0
2007-06-11 19:30:00,162.66,162.68,162.65,162.67,9666499988.0
2007-06-11 19:45:00,162.67,162.69,162.615,162.66,11616699988.0
2007-06-11 20:00:00,162.66,162.68,162.64,162.64,7558800017.0
2007-06-11 20:15:00,162.65,162.67,162.64,162.67,12843400036.0
2007-06-11 20:30:00,162.67,162.69,162.63,162.67,12438999964.0
2007-06-11 20:45:00,162.67,162.69,162.66,162.68,9195600012.0
2007-06-11 21:00:00,162.69,162.71,162.66,162.67,10103699974.0
2007-06-11 21:15:00,162.67,162.71,162.65,162.66,9260799990.0
2007-06-11 21:30:00,162.66,162.66,162.61,162.63,10389399994.0
2007-06-11 21:45:00,162.62,162.63,162.535,162.56,8554200000.0
2007-06-11 22:00:00,162.56,162.62,162.55,162.6,10644700006.0
2007-06-11 22:15:00,162.61,162.61,162.565,162.6,5038300007.0
2007-06-11 22:30:00,162.6,162.61,162.59,162.61,9244600024.0
2007-06-11 22:45:00,162.61,162.62,162.59,162.6,8569899962.0
2007-06-11 23:00:00,162.59,162.6,162.59,162.6,795100007.0
2007-06-11 23:15:00,162.6,162.6,162.55,162.56,1239099993.0
2007-06-11 23:30:00,162.56,162.59,162.51,162.53,10500899929.0
2007-06-11 23:45:00,162.53,162.54,162.5,162.53,2989099972.0
2007-06-12 00:00:00,162.52,162.58,162.515,162.53,1941299982.0
2007-06-12 00:15:00,162.55,162.57,162.53,162.55,5253400028.0
2007-06-12 00:30:00,162.56,162.57,162.5,162.505,7541399975.0
2007-06-12 00:45:00,162.51,162.61,162.5,162.58,6234499996.0
2007-06-12 01:00:00,162.58,162.6,162.53,162.54,12564600065.0
2007-06-12 01:15:00,162.545,162.55,162.46,162.48,6689900014.0
2007-06-12 01:30:00,162.47,162.59,162.46,162.57,11891499926.0
2007-06-12 01:45:00,162.58,162.61,162.55,162.56,8656699967.0
2007-06-12 02:00:00,162.56,162.59,162.47,162.49,12071399988.0
2007-06-12 02:15:00,162.49,162.5,162.46,162.47,15454700011.0
2007-06-12 02:30:00,162.47,162.58,162.47,162.58,11237000018.0
2007-06-12 02:45:00,162.58,162.62,162.515,162.54,15519500079.0
2007-06-12 03:00:00,162.54,162.58,162.5,162.505,20855699917.0
2007-06-12 03:15:00,162.52,162.52,162.465,162.48,6683999971.0
2007-06-12 03:30:00,162.49,162.5,162.44,162.49,7113400011.0
2007-06-12 03:45:00,162.49,162.5,162.46,162.5,7724499978.0
2007-06-12 04:00:00,162.5,162.53,162.47,162.53,8140800015.0
2007-06-12 04:15:00,162.53,162.54,162.47,162.5,10257999996.0
2007-06-12 04:30:00,162.5,162.5,162.43,162.47,7159700049.0
2007-06-12 04:45:00,162.47,162.52,162.43,162.51,10232199987.0
2007-06-12 05:00:00,162.51,162.6,162.505,162.58,9416700012.0
2007-06-12 05:15:00,162.58,162.63,162.58,162.61,10192500002.0
2007-06-12 05:30:00,162.61,162.65,162.6,162.635,9435399987.0
2007-06-12 05:45:00,162.64,162.64,162.58,162.61,11756800057.0
2007-06-12 06:00:00,162.61,162.62,162.58,162.59,7007399968.0
2007-06-12 06:15:00,162.59,162.61,162.55,162.57,9324799997.0
2007-06-12 06:30:00,162.57,162.57,162.54,162.55,7889299966.0
2007-06-12 06:45:00,162.55,162.57,162.54,162.56,4301199976.0
2007-06-12 07:00:00,162.56,162.57,162.49,162.57,10948499951.0
2007-06-12 07:15:00,162.57,162.59,162.51,162.51,14210099890.0
2007-06-12 07:30:00,162.53,162.56,162.51,162.52,15273500047.0
2007-06-12 07:45:00,162.52,162.61,162.52,162.58,14428399939.0
2007-06-12 08:00:00,162.59,162.63,162.55,162.63,17562799945.0
2007-06-12 08:15:00,162.62,162.71,162.59,162.67,21102300008.0
2007-06-12 08:30:00,162.67,162.67,162.56,162.57,14623900045.0
2007-06-12 08:45:00,162.58,162.64,162.55,162.61,20728599990.0
2007-06-12 09:00:00,162.61,162.65,162.55,162.57,19903899983.0
2007-06-12 09:15:00,162.57,162.59,162.54,162.56,16373800001.0
2007-06-12 09:30:00,162.56,162.6,162.54,162.56,16547849993.0
2007-06-12 09:45:00,162.56,162.56,162.35,162.38,22388299864.0
2007-06-12 10:00:00,162.38,162.5,162.36,162.45,23380199904.0
2007-06-12 10:15:00,162.45,162.57,162.44,162.52,17571300029.0
2007-06-12 10:30:00,162.53,162.55,162.43,162.44,16428999989.0
2007-06-12 10:45:00,162.45,162.55,162.45,162.48,18007799920.0
2007-06-12 11:00:00,162.48,162.6,162.44,162.57,20855999998.0
2007-06-12 11:15:00,162.56,162.57,162.49,162.49,22366399988.0
2007-06-12 11:30:00,162.51,162.58,162.47,162.57,13994699951.0
2007-06-12 11:45:00,162.57,162.61,162.54,162.58,17889799912.0
2007-06-12 12:00:00,162.58,162.58,162.51,162.51,13296199973.0
2007-06-12 12:15:00,162.52,162.61,162.44,162.49,19612100051.0
2007-06-12 12:30:00,162.49,162.55,162.42,162.54,24818999889.0
2007-06-12 12:45:00,162.52,162.6,162.51,162.58,17279299950.0
2007-06-12 13:00:00,162.56,162.6,162.46,162.5,17366199844.0
2007-06-12 13:15:00,162.5,162.53,162.44,162.45,24247599982.0
2007-06-12 13:30:00,162.45,162.52,162.45,162.49,18471800035.0
2007-06-12 13:45:00,162.49,162.53,162.46,162.52,16003300000.0
2007-06-12 14:00:00,162.53,162.59,162.52,162.55,20649600090.0
2007-06-12 14:15:00,162.55,162.55,162.49,162.5,20557999997.0
2007-06-12 14:30:00,162.5,162.51,162.4,162.43,22817299946.0
2007-06-12 14:45:00,162.44,162.5,162.4,162.41,19159199999.0
2007-06-12 15:00:00,162.42,162.47,162.4,162.42,16164600006.0
2007-06-12 15:15:00,162.42,162.43,162.33,162.4,20464288986.0
2007-06-12 15:30:00,162.4,162.4,162.32,162.38,21361300005.0
2007-06-12 15:45:00,162.39,162.4,162.24,162.27,26203599993.0
2007-06-12 16:00:00,162.25,162.26,162.13,162.15,31651499925.0
2007-06-12 16:15:00,162.16,162.17,162.06,162.07,22436379492.0
2007-06-12 16:30:00,162.07,162.16,162.06,162.11,18256300012.0
2007-06-12 16:45:00,162.1,162.21,162.1,162.12,18531300000.0
2007-06-12 17:00:00,162.11,162.14,162.04,162.14,22219999974.0
2007-06-12 17:15:00,162.14,162.16,162.07,162.12,22923099936.0
2007-06-12 17:30:00,162.13,162.28,162.1,162.25,21965899972.0
2007-06-12 17:45:00,162.25,162.3,162.225,162.225,22040699912.0
2007-06-12 18:00:00,162.225,162.24,162.14,162.145,16411600023.0
2007-06-12 18:15:00,162.145,162.18,162.14,162.16,11206000000.0
2007-06-12 18:30:00,162.17,162.23,162.15,162.205,18875100017.0
2007-06-12 18:45:00,162.21,162.22,162.17,162.2,9421700022.0
2007-06-12 19:00:00,162.2,162.2,162.12,162.15,20345699991.0
2007-06-12 19:15:00,162.15,162.25,162.15,162.21,17239099967.0
2007-06-12 19:30:00,162.22,162.24,162.18,162.2,14436899975.0
2007-06-12 19:45:00,162.2,162.26,162.2,162.25,16778899970.0
2007-06-12 20:00:00,162.26,162.31,162.24,162.25,17618100062.0
2007-06-12 20:15:00,162.25,162.27,162.17,162.19,10242199969.0
2007-06-12 20:30:00,162.19,162.26,162.15,162.17,13317699976.0
2007-06-12 20:45:00,162.16,162.19,162.09,162.16,15558077987.0
2007-06-12 21:00:00,162.16,162.18,162.09,162.16,16756499994.0
2007-06-12 21:15:00,162.16,162.19,162.14,162.16,10884100003.0
2007-06-12 21:30:00,162.16,162.16,162.06,162.07,10894599991.0
2007-06-12 21:45:00,162.065,162.08,162.02,162.05,12393999990.0
2007-06-12 22:00:00,162.05,162.06,161.985,162.0,11733900026.0
2007-06-12 22:15:00,162.0,162.01,161.93,162.0,5054400001.0
2007-06-12 22:30:00,162.0,162.03,161.9,161.92,10376900008.0
2007-06-12 22:45:00,161.915,161.94,161.83,161.87,12594300036.0
2007-06-12 23:00:00,161.87,161.88,161.82,161.84,9460199996.0
2007-06-12 23:15:00,161.84,161.87,161.81,161.82,11398900012.0
2007-06-12 23:30:00,161.83,161.85,161.815,161.82,4803700007.0
2007-06-12 23:45:00,161.82,161.87,161.8,161.85,4719000005.0
2007-06-13 00:00:00,161.85,161.895,161.84,161.865,4065800005.0
2007-06-13 00:15:00,161.865,161.87,161.8,161.85,4345799988.0
2007-06-13 00:30:00,161.85,161.88,161.81,161.86,9893899994.0
2007-06-13 00:45:00,161.86,161.91,161.81,161.82,14308600040.0
2007-06-13 01:00:00,161.82,161.84,161.78,161.78,8637899999.0
2007-06-13 01:15:00,161.78,161.84,161.72,161.815,17446899974.0
2007-06-13 01:30:00,161.815,161.82,161.75,161.8,13891500010.0
2007-06-13 01:45:00,161.8,161.8,161.65,161.66,12460199964.0
2007-06-13 02:00:00,161.67,161.72,161.49,161.57,25075099979.0
2007-06-13 02:15:00,161.58,161.68,161.51,161.68,19891399915.0
2007-06-13 02:30:00,161.68,161.715,161.6,161.67,16400800024.0
2007-06-13 02:45:00,161.67,161.72,161.64,161.72,16191799952.0
2007-06-13 03:00:00,161.72,161.74,161.68,161.72,13722400002.0
2007-06-13 03:15:00,161.72,161.79,161.71,161.76,20879299908.0
2007-06-13 03:30:00,161.77,161.86,161.76,161.84,16192999943.0
2007-06-13 03:45:00,161.84,161.91,161.84,161.88,12742000038.0
2007-06-13 04:00:00,161.885,161.95,161.88,161.92,14260300026.0
2007-06-13 04:15:00,161.92,161.92,161.85,161.87,14443600073.0
2007-06-13 04:30:00,161.87,161.89,161.79,161.86,13656299955.0
2007-06-13 04:45:00,161.86,161.87,161.81,161.85,7844899998.0
2007-06-13 05:00:00,161.85,161.87,161.83,161.87,6999199971.0
2007-06-13 05:15:00,161.87,161.94,161.87,161.92,16661000027.0
2007-06-13 05:30:00,161.92,161.96,161.89,161.95,13812050043.0
2007-06-13 05:45:00,161.95,162.035,161.93,162.03,10893299955.0
2007-06-13 06:00:00,162.03,162.34,162.0,162.29,25303699932.0
2007-06-13 06:15:00,162.31,162.62,162.28,162.61,22190300041.0
2007-06-13 06:30:00,162.62,162.71,162.53,162.57,17345899916.0
2007-06-13 06:45:00,162.55,162.7,162.53,162.63,17407499976.0
2007-06-13 07:00:00,162.63,162.66,162.57,162.64,13960499944.0
2007-06-13 07:15:00,162.64,162.66,162.54,162.575,18765400034.0
2007-06-13 07:30:00,162.58,162.64,162.56,162.63,17313899944.0
2007-06-13 07:45:00,162.64,162.67,162.57,162.59,18033400089.0
2007-06-13 08:00:00,162.59,162.64,162.55,162.6,23087900020.0
2007-06-13 08:15:00,162.6,162.66,162.57,162.62,21720699931.0
2007-06-13 08:30:00,162.63,162.63,162.52,162.55,25457999995.0
2007-06-13 08:45:00,162.56,162.74,162.55,162.7,22998299985.0
2007-06-13 09:00:00,162.71,162.74,162.6,162.61,23425600069.0
2007-06-13 09:15:00,162.6,162.6,162.44,162.49,12799799994.0
2007-06-13 09:30:00,162.49,162.5,162.31,162.41,16255199990.0
2007-06-13 09:45:00,162.4,162.47,162.39,162.43,14116799954.0
2007-06-13 10:00:00,162.43,162.49,162.39,162.49,18459899849.0
2007-06-13 10:15:00,162.49,162.5,162.42,162.46,13660700006.0
2007-06-13 10:30:00,162.46,162.46,162.31,162.37,18792400047.0
2007-06-13 10:45:00,162.36,162.44,162.32,162.37,15279800009.0
2007-06-13 11:00:00,162.36,162.39,162.24,162.37,20515750010.0
2007-06-13 11:15:00,162.37,162.47,162.33,162.4,24662300248.0
2007-06-13 11:30:00,162.42,162.44,162.37,162.39,18483899971.0
2007-06-13 11:45:00,162.39,162.47,162.31,162.46,17679299977.0
2007-06-13 12:00:00,162.45,162.46,162.31,162.4,24773299945.0
2007-06-13 12:15:00,162.38,162.47,162.37,162.44,26256399994.0
2007-06-13 12:30:00,162.44,162.48,162.43,162.46,13215599997.0
2007-06-13 12:45:00,162.46,162.5,162.41,162.47,16099599989.0
2007-06-13 13:00:00,162.47,162.47,162.34,162.36,15949800019.0
2007-06-13 13:15:00,162.35,162.48,162.34,162.42,28065599942.0
2007-06-13 13:30:00,162.43,162.51,162.4,162.44,22519499988.0
2007-06-13 13:45:00,162.44,162.48,162.4,162.45,11450900028.0
2007-06-13 14:00:00,162.45,162.59,162.44,162.49,24375899984.0
2007-06-13 14:15:00,162.5,162.61,162.49,162.58,17594600099.0
2007-06-13 14:30:00,162.59,162.72,162.435,162.71,30084900050.0
2007-06-13 14:45:00,162.7,162.73,162.56,162.56,27059199972.0
2007-06-13 15:00:00,162.58,162.66,162.56,162.65,22680700053.0
2007-06-13 15:15:00,162.64,162.66,162.59,162.62,24509749931.0
2007-06-13 15:30:00,162.62,162.65,162.6,162.63,13989700013.0
2007-06-13 15:45:00,162.62,162.72,162.62,162.69,17090600032.0
2007-06-13 16:00:00,162.71,162.75,162.6,162.65,24952299966.0
2007-06-13 16:15:00,162.66,162.82,162.65,162.77,18070099935.0
2007-06-13 16:30:00,162.78,162.78,162.62,162.69,18519700037.0
2007-06-13 16:45:00,162.7,162.77,162.68,162.73,19774900025.0
2007-06-13 17:00:00,162.725,162.77,162.665,162.7,26104947904.0
2007-06-13 17:15:00,162.71,162.72,162.65,162.685,20843746000.0
2007-06-13 17:30:00,162.685,162.74,162.67,162.71,16923600029.0
2007-06-13 17:45:00,162.7,162.74,162.66,162.68,16699200083.0
2007-06-13 18:00:00,162.69,162.72,162.67,162.71,17302867479.0
2007-06-13 18:15:00,162.72,162.75,162.67,162.71,15834900086.0
2007-06-13 18:30:00,162.72,162.76,162.7,162.74,10630099999.0
2007-06-13 18:45:00,162.74,162.74,162.655,162.68,7617200019.0
2007-06-13 19:00:00,162.68,162.72,162.56,162.605,11866500005.0
2007-06-13 19:15:00,162.62,162.62,162.48,162.5,19077099885.0
2007-06-13 19:30:00,162.49,162.62,162.45,162.61,19396499949.0
2007-06-13 19:45:00,162.62,162.7,162.61,162.66,17041799976.0
2007-06-13 20:00:00,162.65,162.82,162.65,162.8,21737999985.0
2007-06-13 20:15:00,162.8,162.82,162.75,162.8,17664199947.0
2007-06-13 20:30:00,162.8,162.86,162.78,162.835,18053900029.0
2007-06-13 20:45:00,162.85,163.2,162.84,163.15,19788699949.0
2007-06-13 21:00:00,163.16,163.22,163.13,163.15,15547901954.0
2007-06-13 21:15:00,163.15,163.18,163.13,163.16,17122699985.0
2007-06-13 21:30:00,163.16,163.32,163.15,163.28,14553599996.0
2007-06-13 21:45:00,163.28,163.37,163.255,163.355,17130899934.0
2007-06-13 22:00:00,163.35,163.37,163.29,163.31,13467299870.0
2007-06-13 22:15:00,163.31,163.33,163.22,163.25,15664699761.0
2007-06-13 22:30:00,163.25,163.34,163.25,163.32,10244999985.0
2007-06-13 22:45:00,163.32,163.37,163.29,163.34,9982499979.0
2007-06-13 23:00:00,163.33,163.35,163.25,163.3,3500299984.0
2007-06-13 23:15:00,163.3,163.31,163.23,163.24,3927900010.0
2007-06-13 23:30:00,163.24,163.26,163.21,163.22,5324699988.0
2007-06-13 23:45:00,163.23,163.23,163.2,163.22,3244800006.0
2007-06-14 00:00:00,163.22,163.27,163.21,163.25,6160800045.0
2007-06-14 00:15:00,163.26,163.27,163.2,163.23,2720599988.0
2007-06-14 00:30:00,163.23,163.24,163.2,163.23,3683700016.0
2007-06-14 00:45:00,163.225,163.23,163.16,163.17,5708399994.0
2007-06-14 01:00:00,163.17,163.18,163.08,163.1,8656899963.0
2007-06-14 01:15:00,163.1,163.17,163.09,163.12,12029199966.0
2007-06-14 01:30:00,163.12,163.18,163.12,163.16,14100599995.0
2007-06-14 01:45:00,163.17,163.22,163.12,163.14,9735699960.0
2007-06-14 02:00:00,163.14,163.16,163.09,163.13,9674524935.0
2007-06-14 02:15:00,163.13,163.16,163.11,163.14,12405700010.0
2007-06-14 02:30:00,163.14,163.2,163.13,163.2,7313299969.0
2007-06-14 02:45:00,163.2,163.28,163.17,163.21,16882399964.0
2007-06-14 03:00:00,163.22,163.24,163.18,163.23,12000199956.0
2007-06-14 03:15:00,163.23,163.25,163.19,163.21,12855100023.0
2007-06-14 03:30:00,163.21,163.25,163.19,163.23,10709899972.0
2007-06-14 03:45:00,163.23,163.26,163.19,163.24,12725799997.0
2007-06-14 04:00:00,163.24,163.27,163.23,163.25,10926199968.0
2007-06-14 04:15:00,163.26,163.37,163.245,163.37,10803399997.0
2007-06-14 04:30:00,163.37,163.4,163.34,163.39,15952700013.0
2007-06-14 04:45:00,163.39,163.42,163.35,163.36,15110699991.0
2007-06-14 05:00:00,163.36,163.42,163.36,163.41,10342174980.0
2007-06-14 05:15:00,163.415,163.53,163.4,163.44,15058049967.0
2007-06-14 05:30:00,163.44,163.46,163.4,163.41,17060599921.0
2007-06-14 05:45:00,163.41,163.45,163.41,163.43,12073199922.0
2007-06-14 06:00:00,163.43,163.47,163.37,163.38,9981499963.0
2007-06-14 06:15:00,163.39,163.41,163.34,163.39,14002200022.0
2007-06-14 06:30:00,163.39,163.42,163.36,163.38,10376400024.0
2007-06-14 06:45:00,163.38,163.42,163.37,163.39,10924299970.0
2007-06-14 07:00:00,163.4,163.43,163.39,163.4,10534000060.0
2007-06-14 07:15:00,163.4,163.46,163.4,163.44,12228699931.0
2007-06-14 07:30:00,163.45,163.49,163.43,163.46,10440500028.0
2007-06-14 07:45:00,163.46,163.48,163.41,163.455,9924900022.0
2007-06-14 08:00:00,163.46,163.52,163.45,163.52,20227100040.0
2007-06-14 08:15:00,163.5,163.53,163.39,163.42,19427199964.0
2007-06-14 08:30:00,163.42,163.43,163.34,163.4,17758000084.0
2007-06-14 08:45:00,163.4,163.41,163.34,163.38,21495399964.0
2007-06-14 09:00:00,163.38,163.43,163.36,163.39,12530199991.0
2007-06-14 09:15:00,163.39,163.44,163.36,163.42,19232099990.0
2007-06-14 09:30:00,163.43,163.52,163.4,163.46,21866699970.0
2007-06-14 09:45:00,163.47,163.52,163.45,163.5,19901700020.0
2007-06-14 10:00:00,163.51,163.6,163.51,163.58,29356599765.0
2007-06-14 10:15:00,163.58,163.59,163.5,163.55,19754700010.0
2007-06-14 10:30:00,163.57,163.59,163.52,163.55,14531199993.0
2007-06-14 10:45:00,163.54,163.57,163.45,163.51,22733899969.0
2007-06-14 11:00:00,163.53,163.58,163.51,163.55,14803200066.0
2007-06-14 11:15:00,163.56,163.63,163.55,163.63,24076399995.0
2007-06-14 11:30:00,163.63,163.65,163.59,163.635,15353399991.0
2007-06-14 11:45:00,163.635,163.65,163.565,163.575,14486400093.0
2007-06-14 12:00:00,163.575,163.61,163.55,163.58,19344299921.0
2007-06-14 12:15:00,163.58,163.65,163.56,163.63,14293500059.0
2007-06-14 12:30:00,163.63,163.7,163.605,163.63,14300599995.0
2007-06-14 12:45:00,163.63,163.64,163.52,163.525,13119999975.0
2007-06-14 13:00:00,163.52,163.62,163.52,163.59,19648799952.0
2007-06-14 13:15:00,163.59,163.62,163.55,163.59,8852000015.0
2007-06-14 13:30:00,163.61,163.65,163.59,163.64,8651499965.0
2007-06-14 13:45:00,163.64,163.69,163.59,163.635,7717799994.0
2007-06-14 14:00:00,163.64,163.65,163.54,163.55,21856999957.0
2007-06-14 14:15:00,163.56,163.56,163.45,163.54,20470399978.0
2007-06-14 14:30:00,163.53,163.63,163.43,163.61,26491499931.0
2007-06-14 14:45:00,163.62,163.63,163.53,163.57,26391399889.0
2007-06-14 15:00:00,163.58,163.65,163.55,163.62,25115099996.0
2007-06-14 15:15:00,163.63,163.64,163.6,163.63,22543300056.0
2007-06-14 15:30:00,163.64,163.74,163.62,163.7,24374799927.0
2007-06-14 15:45:00,163.7,163.72,163.65,163.67,18104435689.0
2007-06-14 16:00:00,163.685,163.73,163.63,163.73,21834349986.0
2007-06-14 16:15:00,163.73,163.77,163.71,163.72,23319100067.0
2007-06-14 16:30:00,163.72,163.73,163.69,163.7,29507400012.0
2007-06-14 16:45:00,163.7,163.7,163.6,163.62,16211212463.0
2007-06-14 17:00:00,163.63,163.64,163.535,163.56,17256812443.0
2007-06-14 17:15:00,163.57,163.68,163.55,163.67,16275199954.0
2007-06-14 17:30:00,163.68,163.74,163.67,163.68,17106100034.0
2007-06-14 17:45:00,163.68,163.71,163.635,163.69,20897600004.0
2007-06-14 18:00:00,163.69,163.71,163.65,163.67,11741837508.0
2007-06-14 18:15:00,163.65,163.72,163.64,163.715,14026137511.0
2007-06-14 18:30:00,163.715,163.76,163.69,163.75,10106349978.0
2007-06-14 18:45:00,163.75,163.77,163.71,163.77,7982115931.0
2007-06-14 19:00:00,163.77,163.78,163.71,163.72,10250200226.0
2007-06-14 19:15:00,163.72,163.78,163.715,163.78,8725299958.0
2007-06-14 19:30:00,163.78,163.79,163.695,163.75,14749799997.0
2007-06-14 19:45:00,163.75,163.75,163.69,163.71,8736902163.0
2007-06-14 20:00:00,163.71,163.725,163.65,163.66,9887741179.0
2007-06-14 20:15:00,163.66,163.67,163.62,163.62,12090399995.0
2007-06-14 20:30:00,163.62,163.65,163.58,163.63,13945400035.0
2007-06-14 20:45:00,163.63,163.65,163.6,163.63,9929400000.0
2007-06-14 21:00:00,163.63,163.63,163.58,163.6,11395800023.0
2007-06-14 21:15:00,163.61,163.65,163.6,163.62,8494900046.0
2007-06-14 21:30:00,163.62,163.62,163.6,163.61,4998799993.0
2007-06-14 21:45:00,163.6,163.63,163.55,163.62,9684800014.0
2007-06-14 22:00:00,163.62,163.62,163.56,163.59,3588300011.0
2007-06-14 22:15:00,163.59,163.61,163.53,163.56,7921300057.0
2007-06-14 22:30:00,163.56,163.57,163.52,163.55,6907899961.0
2007-06-14 22:45:00,163.56,163.66,163.55,163.62,6665000011.0
2007-06-14 23:00:00,163.6,163.63,163.56,163.62,2177799995.0
2007-06-14 23:15:00,163.62,163.63,163.56,163.59,3365899991.0
2007-06-14 23:30:00,163.59,163.66,163.55,163.61,4561299982.0
2007-06-14 23:45:00,163.61,163.67,163.57,163.64,5789200005.0
2007-06-15 00:00:00,163.64,163.67,163.6,163.66,3196799989.0
2007-06-15 00:15:00,163.66,163.73,163.63,163.72,5512899959.0
2007-06-15 00:30:00,163.72,163.73,163.66,163.68,3520999985.0
2007-06-15 00:45:00,163.68,163.72,163.63,163.695,8400899993.0
2007-06-15 01:00:00,163.7,163.72,163.675,163.71,4407800014.0
2007-06-15 01:15:00,163.71,163.79,163.71,163.74,11131099997.0
2007-06-15 01:30:00,163.74,163.78,163.7,163.75,7658299981.0
2007-06-15 01:45:00,163.75,163.78,163.71,163.75,12425299878.0
2007-06-15 02:00:00,163.76,163.76,163.67,163.7,14507299916.0
2007-06-15 02:15:00,163.7,163.73,163.67,163.7,9748900007.0
2007-06-15 02:30:00,163.695,163.74,163.69,163.74,4941299999.0
2007-06-15 02:45:00,163.74,163.84,163.71,163.785,12337700018.0
2007-06-15 03:00:00,163.785,163.86,163.77,163.78,13180999979.0
2007-06-15 03:15:00,163.79,163.79,163.71,163.72,10953499992.0
2007-06-15 03:30:00,163.72,163.75,163.71,163.74,9339399995.0
2007-06-15 03:45:00,163.74,163.79,163.73,163.79,9652900052.0
2007-06-15 04:00:00,163.79,163.85,163.765,163.83,13705400015.0
2007-06-15 04:15:00,163.83,163.87,163.82,163.84,13375000020.0
2007-06-15 04:30:00,163.84,163.85,163.81,163.83,11122087415.0
2007-06-15 04:45:00,163.83,163.84,163.8,163.82,6837587490.0
2007-06-15 05:00:00,163.82,163.86,163.8,163.86,6641399974.0
2007-06-15 05:15:00,163.84,163.89,163.83,163.87,7515200050.0
2007-06-15 05:30:00,163.87,163.88,163.85,163.87,2929200021.0
2007-06-15 05:45:00,163.87,163.91,163.86,163.9,8238400059.0
2007-06-15 06:00:00,163.9,163.935,163.84,163.88,14452899972.0
2007-06-15 06:15:00,163.88,163.9,163.845,163.845,9436099972.0
2007-06-15 06:30:00,163.835,163.88,163.83,163.86,7680099976.0
2007-06-15 06:45:00,163.85,163.85,163.79,163.82,6328950025.0
2007-06-15 07:00:00,163.82,163.86,163.81,163.86,9402599975.0
2007-06-15 07:15:00,163.86,163.86,163.81,163.83,9497612471.0
2007-06-15 07:30:00,163.83,163.85,163.81,163.82,5788699982.0
2007-06-15 07:45:00,163.82,163.88,163.82,163.85,10027999999.0
2007-06-15 08:00:00,163.85,163.88,163.81,163.85,21743499965.0
2007-06-15 08:15:00,163.85,163.89,163.8,163.87,15367987472.0
2007-06-15 08:30:00,163.88,163.92,163.84,163.84,17160999970.0
2007-06-15 08:45:00,163.87,163.92,163.845,163.88,15508499916.0
2007-06-15 09:00:00,163.88,163.88,163.82,163.88,16604899978.0
2007-06-15 09:15:00,163.88,163.97,163.86,163.96,17407400033.0
2007-06-15 09:30:00,163.96,164.07,163.95,164.07,26595524929.0
2007-06-15 09:45:00,164.06,164.19,164.05,164.17,21137200077.0
2007-06-15 10:00:00,164.18,164.24,164.17,164.2,22481599953.0
2007-06-15 10:15:00,164.2,164.32,164.19,164.31,25470000044.0
2007-06-15 10:30:00,164.32,164.37,164.28,164.33,20517100098.0
2007-06-15 10:45:00,164.325,164.42,164.32,164.41,15991100017.0
2007-06-15 11:00:00,164.41,164.43,164.35,164.36,17195199951.0
2007-06-15 11:15:00,164.36,164.36,164.32,164.34,19623599922.0
2007-06-15 11:30:00,164.34,164.34,164.3,164.31,11405399950.0
2007-06-15 11:45:00,164.31,164.34,164.29,164.3,14551900006.0
2007-06-15 12:00:00,164.3,164.36,164.29,164.35,14390099936.0
2007-06-15 12:15:00,164.35,164.4,164.34,164.38,9104499979.0
2007-06-15 12:30:00,164.38,164.4,164.325,164.34,12791799963.0
2007-06-15 12:45:00,164.34,164.38,164.33,164.37,13127899959.0
2007-06-15 13:00:00,164.37,164.39,164.31,164.37,14603600013.0
2007-06-15 13:15:00,164.38,164.39,164.35,164.37,16821900027.0
2007-06-15 13:30:00,164.37,164.39,164.35,164.37,13888099981.0
2007-06-15 13:45:00,164.37,164.44,164.37,164.42,17327799929.0
2007-06-15 14:00:00,164.42,164.43,164.37,164.42,19398099943.0
2007-06-15 14:15:00,164.43,164.48,164.4,164.43,24840799932.0
2007-06-15 14:30:00,164.43,164.62,164.425,164.6,21213499983.0
2007-06-15 14:45:00,164.61,164.72,164.59,164.68,16734400022.0
2007-06-15 15:00:00,164.68,164.72,164.65,164.7,13883124778.0
2007-06-15 15:15:00,164.71,164.87,164.7,164.81,16355485999.0
2007-06-15 15:30:00,164.82,164.84,164.75,164.77,18571399969.0
2007-06-15 15:45:00,164.78,164.84,164.76,164.82,20865900064.0
2007-06-15 16:00:00,164.81,164.97,164.79,164.95,17345899931.0
2007-06-15 16:15:00,164.94,164.98,164.93,164.97,18539599944.0
2007-06-15 16:30:00,164.97,165.01,164.92,164.98,24270199808.0
2007-06-15 16:45:00,164.98,165.13,164.97,165.05,26269199854.0
2007-06-15 17:00:00,165.06,165.14,165.05,165.12,25703999880.0
2007-06-15 17:15:00,165.11,165.23,165.09,165.09,17396799933.0
2007-06-15 17:30:00,165.08,165.12,165.03,165.1,19116000036.0
2007-06-15 17:45:00,165.09,165.14,165.09,165.1,18786899947.0
2007-06-15 18:00:00,165.1,165.13,165.065,165.13,15052899997.0
2007-06-15 18:15:00,165.13,165.15,165.085,165.09,15376399954.0
2007-06-15 18:30:00,165.09,165.12,165.07,165.12,12883899973.0
2007-06-15 18:45:00,165.12,165.24,165.09,165.24,13812800292.0
2007-06-15 19:00:00,165.24,165.24,165.15,165.17,18464299899.0
2007-06-15 19:15:00,165.18,165.25,165.17,165.24,12710300055.0
2007-06-15 19:30:00,165.24,165.28,165.17,165.19,19595299981.0
2007-06-15 19:45:00,165.19,165.21,165.155,165.2,15187000041.0
2007-06-15 20:00:00,165.2,165.21,165.165,165.18,11185100014.0
2007-06-15 20:15:00,165.19,165.21,165.17,165.21,11268200027.0
2007-06-15 20:30:00,165.2,165.21,165.17,165.19,9557699930.0
2007-06-15 20:45:00,165.19,165.22,165.14,165.15,17031899919.0
2007-06-15 21:00:00,165.17,165.17,165.12,165.14,9448399983.0
2007-06-15 21:15:00,165.14,165.19,165.14,165.18,7614999990.0
2007-06-15 21:30:00,165.18,165.195,165.17,165.19,5234699986.0
2007-06-15 21:45:00,165.19,165.2,165.17,165.19,1923100000.0
2007-06-15 22:00:00,165.19,165.21,165.17,165.19,2329500000.0
2007-06-15 22:15:00,165.19,165.21,165.16,165.21,3821299990.0
2007-06-15 22:30:00,165.21,165.24,165.19,165.21,3009699986.0
2007-06-15 22:45:00,165.21,165.27,165.2,165.25,3259699998.0
2007-06-17 23:00:00,165.2,165.2,165.04,165.18,531500000.0
2007-06-17 23:15:00,165.18,165.21,165.18,165.19,252500000.0
2007-06-17 23:30:00,165.19,165.22,165.15,165.16,1125099999.0
2007-06-17 23:45:00,165.16,165.19,165.14,165.19,1536699996.0
2007-06-18 00:00:00,165.18,165.22,165.16,165.2,3118999951.0
2007-06-18 00:15:00,165.2,165.23,165.19,165.22,3964599985.0
2007-06-18 00:30:00,165.22,165.3,165.19,165.29,10918000030.0
2007-06-18 00:45:00,165.29,165.3,165.24,165.3,8219899949.0
2007-06-18 01:00:00,165.3,165.31,165.24,165.28,7149999994.0
2007-06-18 01:15:00,165.28,165.31,165.24,165.3,8550899996.0
2007-06-18 01:30:00,165.3,165.36,165.28,165.34,6746500005.0
2007-06-18 01:45:00,165.35,165.36,165.305,165.33,8473199943.0
2007-06-18 02:00:00,165.31,165.32,165.24,165.24,18143400030.0
2007-06-18 02:15:00,165.26,165.27,165.22,165.27,16739900017.0
2007-06-18 02:30:00,165.27,165.31,165.24,165.3,10515299975.0
2007-06-18 02:45:00,165.31,165.38,165.24,165.26,14342200017.0
2007-06-18 03:00:00,165.25,165.3,165.24,165.3,6068700011.0
2007-06-18 03:15:00,165.3,165.34,165.28,165.34,11253099987.0
2007-06-18 03:30:00,165.34,165.34,165.3,165.31,5583299964.0
2007-06-18 03:45:00,165.32,165.38,165.32,165.34,8277699999.0
2007-06-18 04:00:00,165.34,165.46,165.33,165.43,9992599996.0
2007-06-18 04:15:00,165.43,165.44,165.37,165.375,6109399992.0
2007-06-18 04:30:00,165.38,165.4,165.365,165.37,9947299998.0
2007-06-18 04:45:00,165.37,165.39,165.345,165.39,11946299997.0
2007-06-18 05:00:00,165.4,165.41,165.385,165.4,10563399961.0
2007-06-18 05:15:00,165.4,165.45,165.4,165.42,6001600048.0
2007-06-18 05:30:00,165.42,165.425,165.39,165.425,3207500008.0
2007-06-18 05:45:00,165.43,165.45,165.4,165.41,8454899979.0
2007-06-18 06:00:00,165.41,165.45,165.4,165.41,7215999969.0
2007-06-18 06:15:00,165.41,165.42,165.34,165.4,12294599999.0
2007-06-18 06:30:00,165.4,165.44,165.3,165.39,9990300023.0
2007-06-18 06:45:00,165.38,165.45,165.38,165.435,11842799982.0
2007-06-18 07:00:00,165.44,165.53,165.43,165.46,20736900050.0
2007-06-18 07:15:00,165.46,165.5,165.455,165.47,9302300010.0
2007-06-18 07:30:00,165.47,165.49,165.44,165.48,8210400070.0
2007-06-18 07:45:00,165.48,165.52,165.455,165.48,14246100024.0
2007-06-18 08:00:00,165.48,165.53,165.435,165.435,19687700166.0
2007-06-18 08:15:00,165.45,165.48,165.42,165.445,12414300026.0
2007-06-18 08:30:00,165.445,165.53,165.445,165.52,11747400007.0
2007-06-18 08:45:00,165.53,165.59,165.49,165.55,27373099967.0
2007-06-18 09:00:00,165.54,165.585,165.45,165.47,24250799955.0
2007-06-18 09:15:00,165.45,165.46,165.32,165.355,24455700119.0
2007-06-18 09:30:00,165.36,165.375,165.32,165.37,20704500031.0
2007-06-18 09:45:00,165.38,165.39,165.34,165.345,15416299984.0
2007-06-18 10:00:00,165.35,165.36,165.25,165.295,19879749972.0
2007-06-18 10:15:00,165.3,165.38,165.25,165.37,19356099885.0
2007-06-18 10:30:00,165.385,165.43,165.37,165.39,14463499998.0
2007-06-18 10:45:00,165.39,165.42,165.31,165.33,15302000048.0
2007-06-18 11:00:00,165.32,165.36,165.315,165.34,17875799961.0
2007-06-18 11:15:00,165.34,165.48,165.32,165.47,14008900001.0
2007-06-18 11:30:00,165.47,165.56,165.46,165.48,24131099966.0
2007-06-18 11:45:00,165.48,165.53,165.42,165.42,20952000073.0
2007-06-18 12:00:00,165.43,165.5,165.4,165.44,17274800029.0
2007-06-18 12:15:00,165.44,165.45,165.39,165.41,11192700003.0
2007-06-18 12:30:00,165.41,165.45,165.405,165.42,18459300045.0
2007-06-18 12:45:00,165.42,165.43,165.36,165.38,16817500034.0
2007-06-18 13:00:00,165.37,165.5,165.37,165.49,11272599991.0
2007-06-18 13:15:00,165.5,165.55,165.49,165.52,18852400102.0
2007-06-18 13:30:00,165.52,165.55,165.51,165.54,16773800077.0
2007-06-18 13:45:00,165.54,165.54,165.43,165.48,14969200036.0
2007-06-18 14:00:00,165.48,165.49,165.37,165.45,17295699994.0
2007-06-18 14:15:00,165.46,165.55,165.46,165.54,20367399968.0
2007-06-18 14:30:00,165.55,165.62,165.54,165.59,16373399982.0
2007-06-18 14:45:00,165.59,165.62,165.56,165.59,16174600010.0
2007-06-18 15:00:00,165.6,165.63,165.49,165.49,18580700014.0
2007-06-18 15:15:00,165.5,165.59,165.47,165.56,25192200026.0
2007-06-18 15:30:00,165.55,165.61,165.54,165.575,18478900004.0
2007-06-18 15:45:00,165.575,165.6,165.53,165.55,24536100030.0
2007-06-18 16:00:00,165.56,165.585,165.52,165.58,18579199966.0
2007-06-18 16:15:00,165.58,165.59,165.51,165.555,25448200017.0
2007-06-18 16:30:00,165.56,165.62,165.54,165.6,22035100066.0
2007-06-18 16:45:00,165.61,165.67,165.59,165.63,20158699924.0
2007-06-18 17:00:00,165.62,165.66,165.61,165.66,20314699928.0
2007-06-18 17:15:00,165.65,165.76,165.65,165.73,16434000020.0
2007-06-18 17:30:00,165.73,165.79,165.71,165.78,12289199989.0
2007-06-18 17:45:00,165.78,165.78,165.71,165.73,20098399995.0
2007-06-18 18:00:00,165.73,165.74,165.7,165.71,4700199994.0
2007-06-18 18:15:00,165.71,165.73,165.7,165.71,6039299987.0
2007-06-18 18:30:00,165.72,165.8,165.7,165.78,12169900017.0
2007-06-18 18:45:00,165.77,165.8,165.77,165.78,14081899999.0
2007-06-18 19:00:00,165.79,165.805,165.74,165.75,12884800009.0
2007-06-18 19:15:00,165.75,165.81,165.745,165.795,9719999974.0
2007-06-18 19:30:00,165.8,165.82,165.76,165.78,10903399984.0
2007-06-18 19:45:00,165.78,165.79,165.74,165.76,11386699954.0
2007-06-18 20:00:00,165.76,165.77,165.735,165.74,4523700002.0
2007-06-18 20:15:00,165.74,165.79,165.73,165.775,8601599983.0
2007-06-18 20:30:00,165.78,165.83,165.77,165.78,9179100015.0
2007-06-18 20:45:00,165.79,165.8,165.73,165.78,13380299979.0
2007-06-18 21:00:00,165.78,165.79,165.75,165.76,11906399938.0
2007-06-18 21:15:00,165.76,165.78,165.745,165.77,7923999982.0
2007-06-18 21:30:00,165.77,165.79,165.76,165.79,6995699968.0
2007-06-18 21:45:00,165.79,165.81,165.77,165.78,6407799991.0
2007-06-18 22:00:00,165.78,165.8,165.75,165.78,12153099981.0
2007-06-18 22:15:00,165.78,165.85,165.78,165.83,14248499950.0
2007-06-18 22:30:00,165.84,165.91,165.82,165.9,14922600043.0
2007-06-18 22:45:00,165.9,165.99,165.88,165.9,11439100017.0
2007-06-18 23:00:00,165.89,165.9,165.84,165.85,4742599993.0
2007-06-18 23:15:00,165.85,165.87,165.84,165.85,3142700008.0
2007-06-18 23:30:00,165.86,165.86,165.8,165.8,4828700009.0
2007-06-18 23:45:00,165.8,165.84,165.8,165.84,4485899978.0
2007-06-19 00:00:00,165.84,165.855,165.81,165.835,2788900005.0
2007-06-19 00:15:00,165.835,165.94,165.81,165.92,3840799986.0
2007-06-19 00:30:00,165.91,165.93,165.9,165.91,3708399968.0
2007-06-19 00:45:00,165.91,165.94,165.87,165.92,8161699984.0
2007-06-19 01:00:00,165.91,166.02,165.9,166.02,12096599991.0
2007-06-19 01:15:00,166.01,166.02,165.95,166.0,9265399973.0
2007-06-19 01:30:00,166.0,166.01,165.965,165.965,8579800029.0
2007-06-19 01:45:00,165.965,165.97,165.87,165.87,12539599907.0
2007-06-19 02:00:00,165.87,165.92,165.8,165.87,16541900010.0
2007-06-19 02:15:00,165.88,165.95,165.86,165.93,17808599943.0
2007-06-19 02:30:00,165.93,165.96,165.91,165.935,10527699970.0
2007-06-19 02:45:00,165.93,166.08,165.92,165.99,16698000010.0
2007-06-19 03:00:00,165.99,165.99,165.93,165.98,12744299867.0
2007-06-19 03:15:00,165.97,166.01,165.91,165.94,9188400019.0
2007-06-19 03:30:00,165.94,165.96,165.84,165.85,12715100018.0
2007-06-19 03:45:00,165.84,165.9,165.77,165.88,17763800013.0
2007-06-19 04:00:00,165.88,165.95,165.88,165.89,5320999970.0
2007-06-19 04:15:00,165.89,165.89,165.79,165.84,11062999987.0
2007-06-19 04:30:00,165.84,165.92,165.83,165.89,6838000011.0
2007-06-19 04:45:00,165.89,165.91,165.88,165.9,4192199958.0
2007-06-19 05:00:00,165.9,165.97,165.9,165.94,7929200015.0
2007-06-19 05:15:00,165.94,166.01,165.94,166.0,10160199961.0
2007-06-19 05:30:00,166.0,166.01,165.94,165.95,5018799990.0
2007-06-19 05:45:00,165.95,165.95,165.91,165.92,3971700005.0
2007-06-19 06:00:00,165.92,165.95,165.89,165.89,14109999967.0
2007-06-19 06:15:00,165.89,165.94,165.89,165.89,7497399986.0
2007-06-19 06:30:00,165.89,165.9,165.84,165.88,9635899998.0
2007-06-19 06:45:00,165.89,165.9,165.86,165.87,8157500090.0
2007-06-19 07:00:00,165.875,165.95,165.86,165.95,16995100022.0
2007-06-19 07:15:00,165.95,165.97,165.88,165.91,18895699947.0
2007-06-19 07:30:00,165.91,165.92,165.85,165.92,12175199956.0
2007-06-19 07:45:00,165.92,166.1,165.91,166.09,18630499978.0
2007-06-19 08:00:00,166.07,166.11,165.92,165.97,20986800008.0
2007-06-19 08:15:00,165.97,165.98,165.87,165.93,18306199967.0
2007-06-19 08:30:00,165.92,165.95,165.86,165.93,21943699934.0
2007-06-19 08:45:00,165.93,165.96,165.875,165.9,16733700013.0
2007-06-19 09:00:00,165.9,165.92,165.75,165.78,15378899963.0
2007-06-19 09:15:00,165.78,165.89,165.75,165.87,21802799988.0
2007-06-19 09:30:00,165.86,165.88,165.805,165.84,17764699950.0
2007-06-19 09:45:00,165.82,165.84,165.75,165.77,23195499772.0
2007-06-19 10:00:00,165.79,165.79,165.7,165.73,18547250003.0
2007-06-19 10:15:00,165.73,165.8,165.73,165.76,15181900039.0
2007-06-19 10:30:00,165.76,165.76,165.685,165.75,14411599972.0
2007-06-19 10:45:00,165.74,165.75,165.6,165.61,23694450001.0
2007-06-19 11:00:00,165.6,165.67,165.46,165.63,23877549979.0
2007-06-19 11:15:00,165.63,165.63,165.515,165.53,19567399911.0
2007-06-19 11:30:00,165.52,165.62,165.51,165.57,21113999891.0
2007-06-19 11:45:00,165.575,165.58,165.54,165.56,11287799990.0
2007-06-19 12:00:00,165.56,165.62,165.54,165.57,12872700009.0
2007-06-19 12:15:00,165.57,165.65,165.545,165.62,22161599946.0
2007-06-19 12:30:00,165.63,165.68,165.6,165.62,9800499978.0
2007-06-19 12:45:00,165.62,165.63,165.53,165.53,14545099968.0
2007-06-19 13:00:00,165.54,165.61,165.5,165.515,21118500034.0
2007-06-19 13:15:00,165.515,165.57,165.47,165.49,30014950015.0
2007-06-19 13:30:00,165.5,165.55,165.49,165.54,20772049950.0
2007-06-19 13:45:00,165.53,165.61,165.52,165.57,13666800016.0
2007-06-19 14:00:00,165.57,165.63,165.455,165.47,19352200008.0
2007-06-19 14:15:00,165.46,165.47,165.35,165.41,20421400012.0
2007-06-19 14:30:00,165.42,165.53,165.39,165.43,22777900095.0
2007-06-19 14:45:00,165.44,165.46,165.42,165.45,14388799937.0
2007-06-19 15:00:00,165.44,165.49,165.405,165.48,19924199948.0
2007-06-19 15:15:00,165.48,165.51,165.36,165.36,22671799981.0
2007-06-19 15:30:00,165.37,165.41,165.33,165.36,21992999916.0
2007-06-19 15:45:00,165.355,165.38,165.305,165.35,20346299977.0
2007-06-19 16:00:00,165.37,165.5,165.36,165.41,25563500028.0
2007-06-19 16:15:00,165.4,165.43,165.37,165.41,22981699925.0
2007-06-19 16:30:00,165.41,165.48,165.4,165.46,15184100046.0
2007-06-19 16:45:00,165.485,165.515,165.41,165.42,20826999910.0
2007-06-19 17:00:00,165.41,165.53,165.41,165.53,19540199950.0
2007-06-19 17:15:00,165.53,165.58,165.48,165.56,20940500070.0
2007-06-19 17:30:00,165.54,165.55,165.49,165.51,21756299966.0
2007-06-19 17:45:00,165.51,165.59,165.49,165.55,14626000022.0
2007-06-19 18:00:00,165.54,165.67,165.53,165.66,22499900012.0
2007-06-19 18:15:00,165.66,165.69,165.63,165.68,16114300016.0
2007-06-19 18:30:00,165.66,165.68,165.61,165.67,12927499956.0
2007-06-19 18:45:00,165.66,165.69,165.61,165.65,14633399976.0
2007-06-19 19:00:00,165.65,165.66,165.62,165.63,21340500027.0
2007-06-19 19:15:00,165.63,165.66,165.62,165.64,14716699950.0
2007-06-19 19:30:00,165.64,165.65,165.6,165.65,11046800007.0
2007-06-19 19:45:00,165.64,165.67,165.6,165.6,13894899960.0
2007-06-19 20:00:00,165.59,165.635,165.53,165.63,16214312062.0
2007-06-19 20:15:00,165.63,165.66,165.605,165.63,12847500019.0
2007-06-19 20:30:00,165.63,165.63,165.56,165.575,16895199932.0
2007-06-19 20:45:00,165.59,165.64,165.57,165.615,7823200013.0
2007-06-19 21:00:00,165.62,165.64,165.6,165.62,16342200055.0
2007-06-19 21:15:00,165.62,165.66,165.61,165.64,14131499918.0
2007-06-19 21:30:00,165.64,165.64,165.62,165.63,6848799969.0
2007-06-19 21:45:00,165.625,165.64,165.59,165.61,11070499981.0
2007-06-19 22:00:00,165.61,165.63,165.6,165.63,4257700027.0
2007-06-19 22:15:00,165.63,165.65,165.6,165.61,3473800013.0
2007-06-19 22:30:00,165.6,165.62,165.6,165.61,1095500017.0
2007-06-19 22:45:00,165.6,165.63,165.56,165.62,5344300019.0
2007-06-19 23:00:00,165.62,165.65,165.58,165.61,2178400000.0
2007-06-19 23:15:00,165.61,165.65,165.6,165.62,4065400005.0
2007-06-19 23:30:00,165.62,165.64,165.59,165.63,3745600003.0
2007-06-19 23:45:00,165.63,165.66,165.6,165.625,4683999993.0
2007-06-20 00:00:00,165.63,165.66,165.63,165.65,7041600077.0
2007-06-20 00:15:00,165.66,165.685,165.64,165.655,4715899993.0
2007-06-20 00:30:00,165.655,165.66,165.62,165.65,3810400001.0
2007-06-20 00:45:00,165.65,165.7,165.63,165.66,5280099965.0
2007-06-20 01:00:00,165.66,165.66,165.61,165.62,10694199993.0
2007-06-20 01:15:00,165.62,165.63,165.6,165.6,3234100012.0
2007-06-20 01:30:00,165.595,165.64,165.59,165.625,7801999938.0
2007-06-20 01:45:00,165.625,165.71,165.595,165.7,12713099975.0
2007-06-20 02:00:00,165.7,165.77,165.65,165.7,18114099935.0
2007-06-20 02:15:00,165.7,165.71,165.595,165.605,15686399977.0
2007-06-20 02:30:00,165.605,165.68,165.605,165.66,6924000034.0
2007-06-20 02:45:00,165.66,165.71,165.63,165.66,12734800031.0
2007-06-20 03:00:00,165.66,165.69,165.64,165.66,11254299943.0
2007-06-20 03:15:00,165.66,165.66,165.61,165.61,8691899964.0
2007-06-20 03:30:00,165.61,165.68,165.58,165.675,13085799992.0
2007-06-20 03:45:00,165.68,165.72,165.61,165.645,20962199953.0
2007-06-20 04:00:00,165.64,165.67,165.6,165.63,11256399991.0
2007-06-20 04:15:00,165.64,165.72,165.59,165.67,15913700029.0
2007-06-20 04:30:00,165.67,165.68,165.63,165.665,10222700011.0
2007-06-20 04:45:00,165.665,165.7,165.645,165.7,9376800009.0
2007-06-20 05:00:00,165.7,165.73,165.67,165.68,7633500045.0
2007-06-20 05:15:00,165.68,165.71,165.67,165.7,5584099962.0
2007-06-20 05:30:00,165.7,165.71,165.68,165.68,3805999979.0
2007-06-20 05:45:00,165.68,165.71,165.65,165.67,8068400020.0
2007-06-20 06:00:00,165.67,165.68,165.61,165.63,12867100094.0
2007-06-20 06:15:00,165.635,165.67,165.635,165.67,4549100021.0
2007-06-20 06:30:00,165.66,165.69,165.63,165.68,7239000037.0
2007-06-20 06:45:00,165.68,165.72,165.68,165.7,7277100054.0
2007-06-20 07:00:00,165.695,165.72,165.68,165.69,7487100056.0
2007-06-20 07:15:00,165.69,165.71,165.64,165.7,11868099964.0
2007-06-20 07:30:00,165.7,165.75,165.695,165.715,8866200010.0
2007-06-20 07:45:00,165.72,165.725,165.57,165.57,12098899934.0
2007-06-20 08:00:00,165.58,165.585,165.41,165.44,24173000145.0
2007-06-20 08:15:00,165.44,165.45,165.38,165.44,24002699929.0
2007-06-20 08:30:00,165.445,165.52,165.435,165.45,21105800039.0
2007-06-20 08:45:00,165.45,165.47,165.37,165.43,18355399988.0
2007-06-20 09:00:00,165.42,165.43,165.38,165.39,16139999941.0
2007-06-20 09:15:00,165.4,165.4,165.2,165.24,24026153795.0
2007-06-20 09:30:00,165.24,165.56,165.24,165.49,17523915039.0
2007-06-20 09:45:00,165.49,165.65,165.42,165.62,19979100097.0
2007-06-20 10:00:00,165.62,165.69,165.59,165.66,17632899980.0
2007-06-20 10:15:00,165.67,165.69,165.62,165.67,17792000068.0
2007-06-20 10:30:00,165.66,165.68,165.485,165.49,24838600089.0
2007-06-20 10:45:00,165.48,165.63,165.48,165.555,17858700026.0
2007-06-20 11:00:00,165.57,165.62,165.54,165.56,21529200075.0
2007-06-20 11:15:00,165.56,165.58,165.52,165.58,20934999919.0
2007-06-20 11:30:00,165.58,165.7,165.56,165.7,13721400015.0
2007-06-20 11:45:00,165.71,165.73,165.665,165.7,24021199823.0
2007-06-20 12:00:00,165.71,165.76,165.65,165.67,20709399859.0
2007-06-20 12:15:00,165.68,165.89,165.68,165.87,20797300109.0
2007-06-20 12:30:00,165.86,165.93,165.86,165.89,22080000119.0
2007-06-20 12:45:00,165.89,165.94,165.85,165.89,16099399955.0
2007-06-20 13:00:00,165.9,165.94,165.85,165.87,16502100024.0
2007-06-20 13:15:00,165.87,165.88,165.795,165.88,13209600007.0
2007-06-20 13:30:00,165.88,165.93,165.87,165.895,19107599970.0
2007-06-20 13:45:00,165.895,165.91,165.85,165.88,20909600029.0
2007-06-20 14:00:00,165.88,165.93,165.86,165.86,19293214097.0
2007-06-20 14:15:00,165.87,165.91,165.86,165.9,15372999982.0
2007-06-20 14:30:00,165.91,165.94,165.88,165.93,20437900132.0
2007-06-20 14:45:00,165.93,165.99,165.92,165.97,17641800116.0
2007-06-20 15:00:00,165.97,165.98,165.86,165.86,14468899951.0
2007-06-20 15:15:00,165.85,165.88,165.82,165.86,18747100040.0
2007-06-20 15:30:00,165.85,165.89,165.83,165.87,23664300002.0
2007-06-20 15:45:00,165.87,165.87,165.7,165.77,19887300025.0
2007-06-20 16:00:00,165.76,165.92,165.69,165.92,23888399982.0
2007-06-20 16:15:00,165.91,165.95,165.88,165.91,24173499909.0
2007-06-20 16:30:00,165.92,165.98,165.92,165.94,20116451501.0
2007-06-20 16:45:00,165.95,165.99,165.87,165.9,21675599953.0
2007-06-20 17:00:00,165.89,165.95,165.88,165.9,18640399983.0
2007-06-20 17:15:00,165.89,165.98,165.87,165.98,21910799864.0
2007-06-20 17:30:00,165.98,166.01,165.905,165.93,21600399929.0
2007-06-20 17:45:00,165.93,165.98,165.91,165.95,12951499986.0
2007-06-20 18:00:00,165.95,165.95,165.85,165.9,18211100034.0
2007-06-20 18:15:00,165.895,165.97,165.89,165.96,14295399987.0
2007-06-20 18:30:00,165.96,165.97,165.91,165.93,12906800003.0
2007-06-20 18:45:00,165.92,166.02,165.92,166.02,7566399949.0
2007-06-20 19:00:00,166.02,166.02,165.88,165.89,17362999979.0
2007-06-20 19:15:00,165.87,165.91,165.85,165.88,13019600027.0
2007-06-20 19:30:00,165.88,165.92,165.85,165.87,11252599999.0
2007-06-20 19:45:00,165.87,165.89,165.84,165.86,13665700017.0
2007-06-20 20:00:00,165.85,165.93,165.84,165.9,18330700018.0
2007-06-20 20:15:00,165.9,165.9,165.83,165.84,15104599919.0
2007-06-20 20:30:00,165.85,165.86,165.75,165.75,16211500021.0
2007-06-20 20:45:00,165.75,165.81,165.74,165.8,12817699983.0
2007-06-20 21:00:00,165.8,165.82,165.72,165.78,16207999929.0
2007-06-20 21:15:00,165.78,165.8,165.71,165.74,12092599964.0
2007-06-20 21:30:00,165.75,165.78,165.72,165.75,15850300002.0
2007-06-20 21:45:00,165.75,165.76,165.69,165.69,11112499983.0
2007-06-20 22:00:00,165.69,165.7,165.63,165.65,10808099983.0
2007-06-20 22:15:00,165.655,165.67,165.61,165.66,6548199983.0
2007-06-20 22:30:00,165.66,165.68,165.53,165.57,7896800014.0
2007-06-20 22:45:00,165.58,165.64,165.53,165.62,6302300014.0
2007-06-20 23:00:00,165.62,165.63,165.43,165.55,6843800006.0
2007-06-20 23:15:00,165.55,165.55,165.49,165.5,5882999968.0
2007-06-20 23:30:00,165.49,165.51,165.45,165.46,4772599990.0
2007-06-20 23:45:00,165.47,165.51,165.43,165.505,11218500011.0
2007-06-21 00:00:00,165.505,165.54,165.47,165.53,7651599991.0
2007-06-21 00:15:00,165.53,165.56,165.48,165.51,6081800049.0
2007-06-21 00:30:00,165.51,165.52,165.445,165.46,5712999999.0
2007-06-21 00:45:00,165.46,165.5,165.36,165.37,11684399997.0
2007-06-21 01:00:00,165.37,165.41,165.33,165.39,17411899927.0
2007-06-21 01:15:00,165.4,165.52,165.38,165.5,7304599990.0
2007-06-21 01:30:00,165.51,165.57,165.51,165.54,9309399987.0
2007-06-21 01:45:00,165.54,165.56,165.49,165.55,9832699997.0
2007-06-21 02:00:00,165.55,165.59,165.54,165.56,7029299998.0
2007-06-21 02:15:00,165.56,165.655,165.51,165.55,11543500010.0
2007-06-21 02:30:00,165.55,165.56,165.46,165.48,15820100066.0
2007-06-21 02:45:00,165.48,165.49,165.42,165.49,18623399945.0
2007-06-21 03:00:00,165.49,165.5,165.42,165.45,15457999958.0
2007-06-21 03:15:00,165.455,165.49,165.45,165.46,10114900043.0
2007-06-21 03:30:00,165.465,165.54,165.46,165.52,8928300009.0
2007-06-21 03:45:00,165.515,165.59,165.5,165.59,11515700006.0
2007-06-21 04:00:00,165.59,165.62,165.57,165.6,7652999939.0
2007-06-21 04:15:00,165.6,165.6,165.55,165.58,9535699977.0
2007-06-21 04:30:00,165.58,165.59,165.55,165.585,7764800017.0
2007-06-21 04:45:00,165.585,165.585,165.49,165.545,15286999989.0
2007-06-21 05:00:00,165.56,165.6,165.55,165.59,9639100037.0
2007-06-21 05:15:00,165.59,165.62,165.56,165.58,11309300053.0
2007-06-21 05:30:00,165.58,165.63,165.56,165.63,3888699974.0
2007-06-21 05:45:00,165.63,165.685,165.6,165.65,9853799972.0
2007-06-21 06:00:00,165.65,165.69,165.63,165.69,6830099984.0
2007-06-21 06:15:00,165.69,165.71,165.64,165.64,15154499955.0
2007-06-21 06:30:00,165.64,165.66,165.57,165.59,12224899972.0
2007-06-21 06:45:00,165.57,165.65,165.57,165.64,15375599923.0
2007-06-21 07:00:00,165.64,165.65,165.6,165.61,13892699892.0
2007-06-21 07:15:00,165.61,165.61,165.56,165.61,16279900048.0
2007-06-21 07:30:00,165.61,165.63,165.58,165.61,9134799991.0
2007-06-21 07:45:00,165.61,165.73,165.59,165.73,14002899953.0
2007-06-21 08:00:00,165.73,165.73,165.62,165.65,9899599969.0
2007-06-21 08:15:00,165.65,165.68,165.59,165.64,14406600019.0
2007-06-21 08:30:00,165.64,165.71,165.63,165.64,17487800013.0
2007-06-21 08:45:00,165.64,165.72,165.62,165.69,21996599983.0
2007-06-21 09:00:00,165.71,165.74,165.4,165.5,23363200197.0
2007-06-21 09:15:00,165.49,165.61,165.48,165.55,22681100023.0
2007-06-21 09:30:00,165.55,165.56,165.45,165.48,22804099976.0
2007-06-21 09:45:00,165.49,165.55,165.41,165.48,18512800010.0
2007-06-21 10:00:00,165.49,165.63,165.48,165.57,24794800174.0
2007-06-21 10:15:00,165.57,165.57,165.48,165.53,22335399997.0
2007-06-21 10:30:00,165.53,165.53,165.47,165.49,16209100021.0
2007-06-21 10:45:00,165.49,165.49,165.35,165.41,12631000034.0
2007-06-21 11:00:00,165.42,165.45,165.38,165.415,25210200054.0
2007-06-21 11:15:00,165.415,165.48,165.41,165.45,15451099993.0
2007-06-21 11:30:00,165.44,165.47,165.38,165.39,15743899948.0
2007-06-21 11:45:00,165.4,165.44,165.35,165.4,19273700109.0
2007-06-21 12:00:00,165.4,165.46,165.38,165.43,18327199921.0
2007-06-21 12:15:00,165.43,165.48,165.43,165.44,11757000000.0
2007-06-21 12:30:00,165.44,165.46,165.39,165.435,15256799964.0
2007-06-21 12:45:00,165.44,165.48,165.42,165.46,14036799966.0
2007-06-21 13:00:00,165.46,165.54,165.4,165.43,21554299936.0
2007-06-21 13:15:00,165.44,165.45,165.38,165.44,23919300016.0
2007-06-21 13:30:00,165.42,165.54,165.41,165.47,23527999981.0
2007-06-21 13:45:00,165.47,165.48,165.35,165.43,21016000070.0
2007-06-21 14:00:00,165.42,165.57,165.415,165.5,28892499901.0
2007-06-21 14:15:00,165.49,165.57,165.47,165.48,23428200060.0
2007-06-21 14:30:00,165.49,165.59,165.46,165.55,29522999805.0
2007-06-21 14:45:00,165.56,165.65,165.52,165.64,29415100000.0
2007-06-21 15:00:00,165.62,165.7,165.61,165.62,23321200071.0
2007-06-21 15:15:00,165.61,165.64,165.58,165.63,24240899985.0
2007-06-21 15:30:00,165.625,165.68,165.57,165.61,17492799975.0
2007-06-21 15:45:00,165.6,165.61,165.49,165.51,14106400027.0
2007-06-21 16:00:00,165.5,165.6,165.42,165.58,27292500185.0
2007-06-21 16:15:00,165.57,165.68,165.55,165.64,22071200040.0
2007-06-21 16:30:00,165.64,165.67,165.61,165.645,23298199983.0
2007-06-21 16:45:00,165.645,165.68,165.6,165.67,18425300024.0
2007-06-21 17:00:00,165.66,165.695,165.6,165.67,20260800042.0
2007-06-21 17:15:00,165.67,165.73,165.645,165.645,27412500102.0
2007-06-21 17:30:00,165.66,165.7,165.635,165.675,22679099994.0
2007-06-21 17:45:00,165.675,165.74,165.67,165.7,18620500007.0
2007-06-21 18:00:00,165.7,165.71,165.61,165.66,20674299934.0
2007-06-21 18:15:00,165.66,165.67,165.61,165.67,16763599938.0
2007-06-21 18:30:00,165.65,165.68,165.615,165.68,15651499991.0
2007-06-21 18:45:00,165.68,165.69,165.64,165.65,12982599992.0
2007-06-21 19:00:00,165.645,165.69,165.64,165.68,10719399966.0
2007-06-21 19:15:00,165.68,165.68,165.63,165.64,10354199939.0
2007-06-21 19:30:00,165.65,165.69,165.64,165.67,15932099961.0
2007-06-21 19:45:00,165.67,165.7,165.66,165.68,11671699983.0
2007-06-21 20:00:00,165.69,165.69,165.595,165.62,15434199909.0
2007-06-21 20:15:00,165.62,165.65,165.6,165.6,17068000001.0
2007-06-21 20:30:00,165.6,165.625,165.56,165.57,13682799956.0
2007-06-21 20:45:00,165.57,165.6,165.54,165.57,13139599973.0
2007-06-21 21:00:00,165.57,165.61,165.56,165.595,7715799992.0
2007-06-21 21:15:00,165.6,165.64,165.59,165.6,9463999965.0
2007-06-21 21:30:00,165.6,165.64,165.595,165.62,7443499993.0
2007-06-21 21:45:00,165.62,165.63,165.58,165.59,4589799999.0
2007-06-21 22:00:00,165.59,165.64,165.57,165.625,4033799956.0
2007-06-21 22:15:00,165.63,165.64,165.62,165.63,2607900005.0
2007-06-21 22:30:00,165.64,165.65,165.61,165.62,4392299991.0
2007-06-21 22:45:00,165.63,165.66,165.62,165.64,3323299994.0
2007-06-21 23:00:00,165.65,165.675,165.62,165.67,3517000000.0
2007-06-21 23:15:00,165.67,165.725,165.62,165.62,3480199992.0
2007-06-21 23:30:00,165.62,165.63,165.6,165.62,2792799994.0
2007-06-21 23:45:00,165.62,165.64,165.61,165.62,1621600008.0
2007-06-22 00:00:00,165.64,165.69,165.63,165.67,1586499998.0
2007-06-22 00:15:00,165.67,165.67,165.64,165.655,4954999993.0
2007-06-22 00:30:00,165.655,165.7,165.65,165.69,4719800001.0
2007-06-22 00:45:00,165.7,165.72,165.69,165.71,3961000014.0
2007-06-22 01:00:00,165.71,165.73,165.68,165.7,6920800029.0
2007-06-22 01:15:00,165.7,165.7,165.67,165.68,4247200003.0
2007-06-22 01:30:00,165.68,165.7,165.67,165.68,3488700006.0
2007-06-22 01:45:00,165.68,165.73,165.67,165.73,7809200017.0
2007-06-22 02:00:00,165.72,165.77,165.69,165.755,11030700014.0
2007-06-22 02:15:00,165.75,165.76,165.705,165.715,12269399910.0
2007-06-22 02:30:00,165.72,165.76,165.7,165.76,10479199922.0
2007-06-22 02:45:00,165.765,165.84,165.76,165.825,11584099986.0
2007-06-22 03:00:00,165.825,165.84,165.79,165.82,9887899975.0
2007-06-22 03:15:00,165.82,165.88,165.81,165.85,15811700011.0
2007-06-22 03:30:00,165.85,165.85,165.79,165.84,14550599960.0
2007-06-22 03:45:00,165.84,165.86,165.835,165.85,5295699994.0
2007-06-22 04:00:00,165.85,165.88,165.83,165.86,9414700007.0
2007-06-22 04:15:00,165.86,165.91,165.85,165.89,7481600010.0
2007-06-22 04:30:00,165.89,165.96,165.88,165.95,15066899963.0
2007-06-22 04:45:00,165.95,165.985,165.94,165.97,3584399991.0
2007-06-22 05:00:00,165.97,166.01,165.94,165.975,18426900024.0
2007-06-22 05:15:00,165.975,165.98,165.93,165.95,8414599991.0
2007-06-22 05:30:00,165.95,165.98,165.935,165.96,4235700000.0
2007-06-22 05:45:00,165.96,165.97,165.86,165.875,14880200016.0
2007-06-22 06:00:00,165.87,165.91,165.86,165.885,8529399991.0
2007-06-22 06:15:00,165.885,165.93,165.87,165.92,7464399960.0
2007-06-22 06:30:00,165.92,165.975,165.92,165.95,11659300059.0
2007-06-22 06:45:00,165.95,165.98,165.93,165.96,5074900002.0
2007-06-22 07:00:00,165.96,165.99,165.94,165.96,7580000009.0
2007-06-22 07:15:00,165.96,165.98,165.89,165.94,11922399985.0
2007-06-22 07:30:00,165.93,166.01,165.92,166.0,13995099942.0
2007-06-22 07:45:00,165.99,166.035,165.96,166.005,14671199975.0
2007-06-22 08:00:00,166.01,166.32,166.01,166.25,24790299958.0
2007-06-22 08:15:00,166.26,166.34,166.23,166.33,18892099945.0
2007-06-22 08:30:00,166.34,166.41,166.3,166.3,22535199874.0
2007-06-22 08:45:00,166.31,166.34,166.24,166.28,24920199923.0
2007-06-22 09:00:00,166.27,166.36,166.17,166.32,23924000154.0
2007-06-22 09:15:00,166.34,166.425,166.31,166.41,23262050082.0
2007-06-22 09:30:00,166.42,166.46,166.35,166.36,18694175029.0
2007-06-22 09:45:00,166.36,166.38,166.3,166.3,15783899978.0
2007-06-22 10:00:00,166.29,166.32,166.22,166.32,21816300003.0
2007-06-22 10:15:00,166.31,166.35,166.3,166.35,12920724989.0
2007-06-22 10:30:00,166.36,166.47,166.32,166.45,20070300061.0
2007-06-22 10:45:00,166.46,166.46,166.37,166.4,17905399963.0
2007-06-22 11:00:00,166.39,166.46,166.36,166.36,9872107976.0
2007-06-22 11:15:00,166.37,166.46,166.32,166.44,19239399938.0
2007-06-22 11:30:00,166.44,166.55,166.43,166.48,22602099887.0
2007-06-22 11:45:00,166.48,166.57,166.47,166.48,21588800175.0
2007-06-22 12:00:00,166.48,166.51,166.455,166.495,12350799994.0
2007-06-22 12:15:00,166.495,166.57,166.485,166.56,17850599978.0
2007-06-22 12:30:00,166.56,166.59,166.55,166.56,16582700036.0
2007-06-22 12:45:00,166.56,166.58,166.525,166.53,17264800055.0
2007-06-22 13:00:00,166.53,166.57,166.51,166.57,21999800011.0
2007-06-22 13:15:00,166.57,166.59,166.555,166.58,16217199970.0
2007-06-22 13:30:00,166.58,166.725,166.56,166.72,19503549950.0
2007-06-22 13:45:00,166.72,166.79,166.68,166.74,16380100031.0
2007-06-22 14:00:00,166.75,166.75,166.68,166.72,20163599932.0
2007-06-22 14:15:00,166.73,166.86,166.73,166.82,27875999865.0
2007-06-22 14:30:00,166.81,166.82,166.71,166.77,17933099957.0
2007-06-22 14:45:00,166.77,166.89,166.76,166.84,23404100079.0
2007-06-22 15:00:00,166.85,166.87,166.77,166.82,17160975119.0
2007-06-22 15:15:00,166.82,166.83,166.76,166.76,16453224984.0
2007-06-22 15:30:00,166.755,166.8,166.745,166.78,19315125101.0
2007-06-22 15:45:00,166.775,166.845,166.77,166.83,15940300005.0
2007-06-22 16:00:00,166.84,166.87,166.77,166.795,21526350017.0
2007-06-22 16:15:00,166.81,166.93,166.785,166.82,20502525043.0
2007-06-22 16:30:00,166.83,166.83,166.66,166.68,30075600207.0
2007-06-22 16:45:00,166.69,166.72,166.53,166.61,19696099963.0
2007-06-22 17:00:00,166.62,166.7,166.57,166.68,20475599975.0
2007-06-22 17:15:00,166.69,166.69,166.6,166.68,16335799891.0
2007-06-22 17:30:00,166.69,166.7,166.62,166.69,20359200004.0
2007-06-22 17:45:00,166.69,166.75,166.655,166.73,22634799986.0
2007-06-22 18:00:00,166.74,166.85,166.74,166.83,22452399995.0
2007-06-22 18:15:00,166.82,166.82,166.66,166.66,16544399975.0
2007-06-22 18:30:00,166.66,166.71,166.63,166.67,12880000006.0
2007-06-22 18:45:00,166.66,166.73,166.655,166.72,8351399982.0
2007-06-22 19:00:00,166.72,166.73,166.59,166.68,15019599933.0
2007-06-22 19:15:00,166.68,166.76,166.665,166.75,14620199995.0
2007-06-22 19:30:00,166.75,166.78,166.685,166.7,14536999902.0
2007-06-22 19:45:00,166.7,166.73,166.65,166.655,17829100026.0
2007-06-22 20:00:00,166.66,166.73,166.61,166.72,16407800055.0
2007-06-22 20:15:00,166.72,166.78,166.7,166.74,14498399989.0
2007-06-22 20:30:00,166.74,166.78,166.71,166.73,15931999999.0
2007-06-22 20:45:00,166.73,166.77,166.7,166.77,11132799991.0
2007-06-22 21:00:00,166.77,166.81,166.74,166.76,8785999991.0
2007-06-22 21:15:00,166.76,166.83,166.75,166.78,6876599981.0
2007-06-22 21:30:00,166.78,166.8,166.695,166.7,8451800012.0
2007-06-22 21:45:00,166.7,166.71,166.64,166.71,6483600002.0
2007-06-22 22:00:00,166.71,166.77,166.66,166.7,5558599990.0
2007-06-22 22:15:00,166.71,166.77,166.67,166.76,5948599988.0
2007-06-22 22:30:00,166.76,166.76,166.71,166.74,3451700006.0
2007-06-22 22:45:00,166.745,166.86,166.74,166.85,3414800010.0
2007-06-24 23:00:00,166.6,166.6,166.59,166.6,92000000.0
2007-06-24 23:15:00,166.6,166.63,166.52,166.62,962200002.0
2007-06-24 23:30:00,166.62,166.69,166.59,166.66,2782199992.0
2007-06-24 23:45:00,166.66,166.7,166.66,166.68,770500000.0
2007-06-25 00:00:00,166.69,166.71,166.66,166.7,9584900037.0
2007-06-25 00:15:00,166.7,166.82,166.69,166.81,6037499969.0
2007-06-25 00:30:00,166.81,166.83,166.78,166.81,3815599976.0
2007-06-25 00:45:00,166.81,166.82,166.77,166.81,5093799995.0
2007-06-25 01:00:00,166.81,166.81,166.68,166.69,7040699992.0
2007-06-25 01:15:00,166.68,166.74,166.66,166.74,8496699967.0
2007-06-25 01:30:00,166.74,166.745,166.65,166.7,13451299966.0
2007-06-25 01:45:00,166.7,166.74,166.66,166.725,15693999877.0
2007-06-25 02:00:00,166.725,166.78,166.695,166.73,10826399980.0
2007-06-25 02:15:00,166.72,166.81,166.72,166.78,13037199992.0
2007-06-25 02:30:00,166.78,166.84,166.74,166.84,11742600019.0
2007-06-25 02:45:00,166.84,166.89,166.81,166.86,11842799976.0
2007-06-25 03:00:00,166.86,166.87,166.79,166.81,10912700134.0
2007-06-25 03:15:00,166.81,166.9,166.79,166.805,10134100033.0
2007-06-25 03:30:00,166.8,166.89,166.79,166.87,7755900030.0
2007-06-25 03:45:00,166.87,166.875,166.805,166.82,9297300138.0
2007-06-25 04:00:00,166.82,166.86,166.78,166.83,13802100016.0
2007-06-25 04:15:00,166.83,166.84,166.725,166.73,14067099995.0
2007-06-25 04:30:00,166.73,166.79,166.73,166.75,10466599873.0
2007-06-25 04:45:00,166.76,166.85,166.75,166.825,9294400005.0
2007-06-25 05:00:00,166.83,166.84,166.78,166.78,8316999993.0
2007-06-25 05:15:00,166.775,166.79,166.77,166.78,4458399988.0
2007-06-25 05:30:00,166.78,166.82,166.77,166.77,4106000010.0
2007-06-25 05:45:00,166.77,166.83,166.765,166.82,6054999976.0
2007-06-25 06:00:00,166.82,166.82,166.8,166.81,2426899989.0
2007-06-25 06:15:00,166.81,166.85,166.795,166.85,8260999991.0
2007-06-25 06:30:00,166.85,166.86,166.815,166.82,10313099980.0
2007-06-25 06:45:00,166.82,166.87,166.82,166.87,3296600000.0
2007-06-25 07:00:00,166.87,166.87,166.84,166.85,7655699955.0
2007-06-25 07:15:00,166.85,166.85,166.77,166.79,9959800007.0
2007-06-25 07:30:00,166.8,166.81,166.76,166.785,6611499997.0
2007-06-25 07:45:00,166.79,166.79,166.7,166.72,9752699993.0
2007-06-25 08:00:00,166.7,166.76,166.68,166.75,18481599862.0
2007-06-25 08:15:00,166.75,166.75,166.69,166.72,18334900012.0
2007-06-25 08:30:00,166.71,166.72,166.44,166.48,22842099977.0
2007-06-25 08:45:00,166.47,166.63,166.46,166.615,22330200001.0
2007-06-25 09:00:00,166.61,166.61,166.33,166.36,24363600037.0
2007-06-25 09:15:00,166.37,166.49,166.26,166.47,21697100095.0
2007-06-25 09:30:00,166.47,166.47,166.315,166.39,19000899995.0
2007-06-25 09:45:00,166.4,166.4,166.25,166.34,23915999993.0
2007-06-25 10:00:00,166.34,166.35,166.2,166.24,20370799945.0
2007-06-25 10:15:00,166.24,166.26,166.15,166.24,22373799999.0
2007-06-25 10:30:00,166.23,166.37,166.18,166.31,16430899985.0
2007-06-25 10:45:00,166.32,166.33,166.07,166.09,18953999977.0
2007-06-25 11:00:00,166.1,166.25,166.08,166.19,24178400081.0
2007-06-25 11:15:00,166.18,166.23,166.12,166.23,19564299997.0
2007-06-25 11:30:00,166.23,166.24,166.07,166.2,17330399989.0
2007-06-25 11:45:00,166.2,166.22,166.06,166.06,18539924911.0
2007-06-25 12:00:00,166.05,166.05,165.91,165.98,24922299961.0
2007-06-25 12:15:00,165.98,166.09,165.96,166.0,18352490177.0
2007-06-25 12:30:00,166.0,166.11,166.0,166.1,14752199987.0
2007-06-25 12:45:00,166.1,166.1,166.04,166.055,11185400015.0
2007-06-25 13:00:00,166.05,166.16,166.04,166.07,16584099938.0
2007-06-25 13:15:00,166.08,166.17,166.07,166.16,8011300008.0
2007-06-25 13:30:00,166.16,166.2,165.99,166.04,18840700005.0
2007-06-25 13:45:00,166.04,166.11,166.02,166.1,16270199895.0
2007-06-25 14:00:00,166.11,166.22,166.1,166.2,28659899987.0
2007-06-25 14:15:00,166.2,166.28,166.175,166.28,26205400067.0
2007-06-25 14:30:00,166.29,166.4,166.27,166.38,28497000030.0
2007-06-25 14:45:00,166.39,166.51,166.38,166.505,27317199970.0
2007-06-25 15:00:00,166.51,166.6,166.5,166.55,17326000079.0
2007-06-25 15:15:00,166.56,166.56,166.475,166.485,10218857505.0
2007-06-25 15:30:00,166.485,166.54,166.4,166.43,23352499942.0
2007-06-25 15:45:00,166.42,166.48,166.37,166.41,25337999739.0
2007-06-25 16:00:00,166.41,166.51,166.39,166.46,14878100039.0
2007-06-25 16:15:00,166.47,166.55,166.46,166.53,24798199841.0
2007-06-25 16:30:00,166.54,166.59,166.49,166.51,20428500038.0
2007-06-25 16:45:00,166.52,166.54,166.44,166.45,17852800007.0
2007-06-25 17:00:00,166.44,166.52,166.42,166.49,23375100007.0
2007-06-25 17:15:00,166.47,166.67,166.46,166.625,25207399982.0
2007-06-25 17:30:00,166.63,166.65,166.54,166.57,19318899986.0
2007-06-25 17:45:00,166.56,166.61,166.54,166.545,19553799936.0
2007-06-25 18:00:00,166.55,166.68,166.535,166.68,16649300038.0
2007-06-25 18:15:00,166.66,166.68,166.62,166.66,16321899969.0
2007-06-25 18:30:00,166.66,166.67,166.64,166.66,10461400018.0
2007-06-25 18:45:00,166.66,166.67,166.64,166.65,9235299989.0
2007-06-25 19:00:00,166.64,166.68,166.64,166.67,9010899947.0
2007-06-25 19:15:00,166.67,166.68,166.65,166.67,6109100021.0
2007-06-25 19:30:00,166.67,166.67,166.63,166.65,11319499986.0
2007-06-25 19:45:00,166.65,166.67,166.6,166.62,8480799990.0
2007-06-25 20:00:00,166.62,166.66,166.5,166.51,19561400014.0
2007-06-25 20:15:00,166.51,166.56,166.475,166.51,9452299953.0
2007-06-25 20:30:00,166.49,166.49,166.34,166.38,20100500035.0
2007-06-25 20:45:00,166.38,166.45,166.32,166.44,25283799990.0
2007-06-25 21:00:00,166.46,166.48,166.37,166.435,17606800025.0
2007-06-25 21:15:00,166.43,166.52,166.43,166.49,13714100037.0
2007-06-25 21:30:00,166.49,166.52,166.445,166.45,8821399974.0
2007-06-25 21:45:00,166.45,166.45,166.355,166.38,10111099972.0
2007-06-25 22:00:00,166.39,166.42,166.37,166.39,7614300013.0
2007-06-25 22:15:00,166.4,166.43,166.4,166.41,6981799971.0
2007-06-25 22:30:00,166.41,166.44,166.4,166.43,9442899958.0
2007-06-25 22:45:00,166.43,166.51,166.43,166.47,10522499972.0
2007-06-25 23:00:00,166.47,166.48,166.46,166.47,1107800004.0
2007-06-25 23:15:00,166.47,166.5,166.44,166.495,3125600016.0
2007-06-25 23:30:00,166.5,166.55,166.49,166.49,4069200024.0
2007-06-25 23:45:00,166.5,166.51,166.45,166.48,3209800025.0
2007-06-26 00:00:00,166.48,166.51,166.44,166.495,8820799996.0
2007-06-26 00:15:00,166.495,166.55,166.495,166.51,6479399973.0
2007-06-26 00:30:00,166.51,166.53,166.44,166.45,6193200001.0
2007-06-26 00:45:00,166.45,166.46,166.37,166.4,10658799966.0
2007-06-26 01:00:00,166.4,166.44,166.35,166.36,12748599961.0
2007-06-26 01:15:00,166.36,166.39,166.35,166.355,6695600036.0
2007-06-26 01:30:00,166.355,166.38,166.32,166.335,9531399996.0
2007-06-26 01:45:00,166.33,166.37,166.33,166.35,9838800034.0
2007-06-26 02:00:00,166.35,166.44,166.35,166.36,10283899976.0
2007-06-26 02:15:00,166.37,166.38,166.325,166.34,14087299984.0
2007-06-26 02:30:00,166.36,166.36,166.11,166.12,20659399940.0
2007-06-26 02:45:00,166.12,166.16,166.03,166.04,14203600001.0
2007-06-26 03:00:00,166.03,166.14,165.995,166.08,23495300068.0
2007-06-26 03:15:00,166.09,166.16,166.02,166.06,20500549061.0
2007-06-26 03:30:00,166.06,166.12,166.05,166.07,10453900011.0
2007-06-26 03:45:00,166.08,166.17,166.07,166.16,6797400026.0
2007-06-26 04:00:00,166.16,166.27,166.15,166.27,11396399988.0
2007-06-26 04:15:00,166.27,166.32,166.24,166.29,20911800025.0
2007-06-26 04:30:00,166.29,166.3,166.2,166.22,16511599949.0
2007-06-26 04:45:00,166.22,166.24,166.175,166.24,10804299985.0
2007-06-26 05:00:00,166.24,166.3,166.22,166.29,14217599990.0
2007-06-26 05:15:00,166.3,166.3,166.23,166.26,14678599999.0
2007-06-26 05:30:00,166.26,166.28,166.22,166.26,12158200005.0
2007-06-26 05:45:00,166.26,166.27,166.2,166.21,13776699931.0
2007-06-26 06:00:00,166.21,166.24,166.18,166.19,10613100044.0
2007-06-26 06:15:00,166.19,166.23,166.175,166.23,9482099966.0
2007-06-26 06:30:00,166.23,166.29,166.195,166.245,9922599973.0
2007-06-26 06:45:00,166.245,166.28,166.23,166.25,10342899973.0
2007-06-26 07:00:00,166.25,166.275,166.15,166.15,14807900011.0
2007-06-26 07:15:00,166.145,166.15,166.06,166.07,18474999901.0
2007-06-26 07:30:00,166.09,166.12,166.05,166.09,17213800020.0
2007-06-26 07:45:00,166.09,166.15,166.09,166.13,12192499938.0
2007-06-26 08:00:00,166.13,166.21,166.12,166.16,20671000019.0
2007-06-26 08:15:00,166.17,166.17,165.81,165.82,23306199857.0
2007-06-26 08:30:00,165.81,165.94,165.77,165.88,22810499770.0
2007-06-26 08:45:00,165.88,165.92,165.84,165.85,20650699928.0
2007-06-26 09:00:00,165.86,165.93,165.76,165.91,24226099941.0
2007-06-26 09:15:00,165.91,165.91,165.53,165.66,26878900041.0
2007-06-26 09:30:00,165.67,165.73,165.63,165.63,26327000067.0
2007-06-26 09:45:00,165.63,165.74,165.57,165.71,22891600106.0
2007-06-26 10:00:00,165.7,165.76,165.67,165.76,14618000069.0
2007-06-26 10:15:00,165.77,165.77,165.71,165.73,18444800038.0
2007-06-26 10:30:00,165.74,165.79,165.7,165.71,15368699992.0
2007-06-26 10:45:00,165.71,165.72,165.46,165.48,22342050009.0
2007-06-26 11:00:00,165.49,165.54,165.33,165.33,29287100018.0
2007-06-26 11:15:00,165.32,165.34,165.09,165.19,29581499865.0
2007-06-26 11:30:00,165.18,165.36,165.17,165.34,21234099967.0
2007-06-26 11:45:00,165.33,165.38,165.3,165.37,16952400005.0
2007-06-26 12:00:00,165.37,165.47,165.37,165.41,12807399996.0
2007-06-26 12:15:00,165.42,165.42,165.32,165.37,19768600010.0
2007-06-26 12:30:00,165.37,165.45,165.365,165.45,22197499984.0
2007-06-26 12:45:00,165.45,165.54,165.435,165.51,21006599933.0
2007-06-26 13:00:00,165.505,165.63,165.5,165.61,9483300001.0
2007-06-26 13:15:00,165.62,165.81,165.61,165.74,17985300005.0
2007-06-26 13:30:00,165.74,165.81,165.63,165.7,26429499996.0
2007-06-26 13:45:00,165.7,165.83,165.69,165.8,21102500018.0
2007-06-26 14:00:00,165.81,165.87,165.76,165.78,21692099884.0
2007-06-26 14:15:00,165.785,165.8,165.74,165.78,17250500001.0
2007-06-26 14:30:00,165.785,165.81,165.66,165.7,22200600049.0
2007-06-26 14:45:00,165.68,165.71,165.6,165.63,25455599997.0
2007-06-26 15:00:00,165.62,165.78,165.59,165.75,26675400215.0
2007-06-26 15:15:00,165.74,165.87,165.74,165.84,24489800038.0
2007-06-26 15:30:00,165.84,165.85,165.75,165.82,20694225063.0
2007-06-26 15:45:00,165.82,165.84,165.77,165.84,21481762373.0
2007-06-26 16:00:00,165.83,165.92,165.76,165.79,27203499951.0
2007-06-26 16:15:00,165.8,165.81,165.6,165.6,26259500119.0
2007-06-26 16:30:00,165.61,165.73,165.6,165.71,24294500081.0
2007-06-26 16:45:00,165.72,165.74,165.645,165.67,25351899977.0
2007-06-26 17:00:00,165.68,165.87,165.66,165.86,17663900067.0
2007-06-26 17:15:00,165.85,165.91,165.815,165.815,20921500104.0
2007-06-26 17:30:00,165.82,165.96,165.82,165.95,17395900013.0
2007-06-26 17:45:00,165.95,166.32,165.935,166.32,26014907373.0
2007-06-26 18:00:00,166.31,166.34,166.185,166.2,23096269465.0
2007-06-26 18:15:00,166.2,166.23,166.17,166.2,10585294400.0
2007-06-26 18:30:00,166.2,166.28,166.185,166.23,7932988800.0
2007-06-26 18:45:00,166.22,166.26,166.21,166.22,12421264010.0
2007-06-26 19:00:00,166.22,166.275,166.215,166.24,12100698683.0
2007-06-26 19:15:00,166.24,166.24,166.205,166.21,8563600010.0
2007-06-26 19:30:00,166.21,166.21,166.14,166.18,12972799973.0
2007-06-26 19:45:00,166.18,166.2,166.11,166.15,18244299986.0
2007-06-26 20:00:00,166.15,166.18,166.11,166.12,19726999496.0
2007-06-26 20:15:00,166.12,166.14,166.07,166.105,13647760155.0
2007-06-26 20:30:00,166.105,166.13,166.0,166.07,22297600031.0
2007-06-26 20:45:00,166.07,166.09,165.98,165.99,22504270296.0
2007-06-26 21:00:00,165.99,166.08,165.95,166.075,17042799982.0
2007-06-26 21:15:00,166.08,166.1,165.97,166.0,13275100003.0
2007-06-26 21:30:00,166.0,166.03,165.96,165.98,13208800002.0
2007-06-26 21:45:00,165.98,165.995,165.94,165.97,7364500004.0
2007-06-26 22:00:00,165.97,165.98,165.895,165.91,7816599952.0
2007-06-26 22:15:00,165.91,165.92,165.795,165.82,12500399872.0
2007-06-26 22:30:00,165.82,165.88,165.805,165.84,9331999944.0
2007-06-26 22:45:00,165.84,165.86,165.78,165.82,5673300008.0
2007-06-26 23:00:00,165.82,165.83,165.78,165.8,4042100005.0
2007-06-26 23:15:00,165.8,165.82,165.78,165.79,4847299997.0
2007-06-26 23:30:00,165.79,165.81,165.74,165.78,8259800006.0
2007-06-26 23:45:00,165.78,165.81,165.75,165.8,6908899974.0
2007-06-27 00:00:00,165.805,165.82,165.76,165.78,5522800017.0
2007-06-27 00:15:00,165.78,165.78,165.75,165.77,8225599916.0
2007-06-27 00:30:00,165.77,165.77,165.615,165.63,11291099975.0
2007-06-27 00:45:00,165.64,165.64,165.46,165.46,19338000086.0
2007-06-27 01:00:00,165.46,165.47,165.27,165.33,22635400033.0
2007-06-27 01:15:00,165.34,165.39,165.25,165.28,21307499967.0
2007-06-27 01:30:00,165.27,165.34,165.23,165.34,15202599956.0
2007-06-27 01:45:00,165.34,165.37,165.29,165.36,20193199990.0
2007-06-27 02:00:00,165.36,165.54,165.35,165.48,19957500022.0
2007-06-27 02:15:00,165.47,165.48,165.3,165.32,16894199984.0
2007-06-27 02:30:00,165.32,165.38,165.31,165.34,12361899974.0
2007-06-27 02:45:00,165.34,165.42,165.33,165.38,20378000062.0
2007-06-27 03:00:00,165.39,165.47,165.36,165.465,18153200111.0
2007-06-27 03:15:00,165.48,165.48,165.36,165.36,17416999963.0
2007-06-27 03:30:00,165.37,165.43,165.37,165.42,10615499981.0
2007-06-27 03:45:00,165.42,165.49,165.39,165.48,12663900018.0
2007-06-27 04:00:00,165.48,165.56,165.47,165.56,14467099993.0
2007-06-27 04:15:00,165.56,165.64,165.55,165.61,16649675002.0
2007-06-27 04:30:00,165.61,165.62,165.5,165.54,15838999978.0
2007-06-27 04:45:00,165.54,165.54,165.43,165.44,20417899928.0
2007-06-27 05:00:00,165.47,165.47,165.42,165.46,12055699932.0
2007-06-27 05:15:00,165.46,165.51,165.45,165.47,7803099987.0
2007-06-27 05:30:00,165.46,165.47,165.32,165.37,17206799916.0
2007-06-27 05:45:00,165.37,165.38,165.26,165.26,14710200026.0
2007-06-27 06:00:00,165.27,165.285,165.175,165.275,15326725010.0
2007-06-27 06:15:00,165.28,165.28,165.2,165.21,18627299909.0
2007-06-27 06:30:00,165.22,165.22,165.04,165.205,25658100117.0
2007-06-27 06:45:00,165.21,165.21,165.08,165.09,18676799920.0
2007-06-27 07:00:00,165.09,165.12,165.04,165.09,15083199993.0
2007-06-27 07:15:00,165.09,165.21,165.075,165.18,17685200136.0
2007-06-27 07:30:00,165.18,165.18,165.01,165.01,16612799958.0
2007-06-27 07:45:00,165.01,165.04,164.81,164.83,25151999880.0
2007-06-27 08:00:00,164.84,164.88,164.66,164.66,25184799934.0
2007-06-27 08:15:00,164.67,164.8,164.5,164.515,28214799949.0
2007-06-27 08:30:00,164.5,164.61,164.3,164.58,9019500015.0
2007-06-27 08:45:00,164.57,164.78,164.545,164.75,23454999903.0
2007-06-27 09:00:00,164.74,164.75,164.5,164.51,13574099976.0
2007-06-27 09:15:00,164.5,164.6,164.3,164.49,19706599957.0
2007-06-27 09:30:00,164.515,164.63,164.5,164.6,20850999969.0
2007-06-27 09:45:00,164.61,164.66,164.58,164.64,21016500045.0
2007-06-27 10:00:00,164.63,164.75,164.62,164.68,24851499973.0
2007-06-27 10:15:00,164.66,164.72,164.62,164.64,25918099903.0
2007-06-27 10:30:00,164.65,164.74,164.62,164.72,21296799880.0
2007-06-27 10:45:00,164.73,164.74,164.53,164.55,22275299919.0
2007-06-27 11:00:00,164.56,164.61,164.51,164.565,21171699925.0
2007-06-27 11:15:00,164.57,164.58,164.44,164.49,17914500043.0
2007-06-27 11:30:00,164.48,164.69,164.46,164.67,13290900052.0
2007-06-27 11:45:00,164.66,164.74,164.595,164.595,18358299971.0
2007-06-27 12:00:00,164.61,164.62,164.52,164.54,23211700147.0
2007-06-27 12:15:00,164.535,164.61,164.535,164.57,16106599973.0
2007-06-27 12:30:00,164.58,164.59,164.44,164.5,13246699917.0
2007-06-27 12:45:00,164.51,164.64,164.45,164.6,13084200115.0
2007-06-27 13:00:00,164.6,164.68,164.535,164.645,19309299972.0
2007-06-27 13:15:00,164.64,164.67,164.6,164.66,26322699979.0
2007-06-27 13:30:00,164.67,164.73,164.62,164.67,15397100058.0
2007-06-27 13:45:00,164.68,164.73,164.64,164.72,23583300035.0
2007-06-27 14:00:00,164.73,164.73,164.57,164.68,26093387587.0
2007-06-27 14:15:00,164.69,164.71,164.48,164.48,21013100142.0
2007-06-27 14:30:00,164.49,164.66,164.41,164.49,9450799976.0
2007-06-27 14:45:00,164.49,164.5,164.24,164.24,26557218331.0
2007-06-27 15:00:00,164.25,164.46,164.23,164.4,25260799928.0
2007-06-27 15:15:00,164.41,164.45,164.39,164.41,21150726105.0
2007-06-27 15:30:00,164.42,164.57,164.345,164.56,25239800030.0
2007-06-27 15:45:00,164.55,164.72,164.54,164.59,30723699994.0
2007-06-27 16:00:00,164.58,164.62,164.47,164.54,30073299913.0
2007-06-27 16:15:00,164.55,164.55,164.44,164.51,23455599939.0
2007-06-27 16:30:00,164.5,164.69,164.5,164.61,24473100014.0
2007-06-27 16:45:00,164.6,164.64,164.47,164.48,24620200019.0
2007-06-27 17:00:00,164.49,164.66,164.44,164.66,28650899949.0
2007-06-27 17:15:00,164.67,164.71,164.57,164.59,23023500000.0
2007-06-27 17:30:00,164.59,164.59,164.49,164.5,13954000026.0
2007-06-27 17:45:00,164.51,164.59,164.495,164.58,20542499855.0
2007-06-27 18:00:00,164.59,164.69,164.56,164.64,21365402233.0
2007-06-27 18:15:00,164.635,164.65,164.6,164.62,12274399988.0
2007-06-27 18:30:00,164.62,164.68,164.585,164.65,13022332586.0
2007-06-27 18:45:00,164.65,164.68,164.62,164.66,13454900004.0
2007-06-27 19:00:00,164.67,164.67,164.48,164.49,23101400072.0
2007-06-27 19:15:00,164.5,164.52,164.41,164.51,16134400034.0
2007-06-27 19:30:00,164.51,164.51,164.445,164.48,17225200006.0
2007-06-27 19:45:00,164.48,164.49,164.41,164.42,17173399994.0
2007-06-27 20:00:00,164.42,164.54,164.42,164.51,16659500015.0
2007-06-27 20:15:00,164.51,164.59,164.49,164.57,16685700080.0
2007-06-27 20:30:00,164.57,164.65,164.54,164.63,17030299964.0
2007-06-27 20:45:00,164.63,164.67,164.57,164.59,17847300000.0
2007-06-27 21:00:00,164.59,164.71,164.58,164.68,11904099997.0
2007-06-27 21:15:00,164.68,164.87,164.66,164.85,13622799972.0
2007-06-27 21:30:00,164.86,164.92,164.83,164.875,11244000003.0
2007-06-27 21:45:00,164.88,164.97,164.86,164.96,10713499973.0
2007-06-27 22:00:00,164.95,164.98,164.925,164.98,11422099917.0
2007-06-27 22:15:00,164.98,164.99,164.96,164.98,8269199932.0
2007-06-27 22:30:00,164.98,165.14,164.98,165.1,13304599911.0
2007-06-27 22:45:00,165.1,165.24,165.08,165.21,19231600033.0
2007-06-27 23:00:00,165.22,165.34,165.19,165.19,10999499908.0
2007-06-27 23:15:00,165.19,165.24,165.155,165.165,7425900005.0
2007-06-27 23:30:00,165.17,165.2,165.14,165.16,5541799981.0
2007-06-27 23:45:00,165.16,165.21,165.145,165.19,3720599981.0
2007-06-28 00:00:00,165.18,165.33,165.18,165.3,11179499980.0
2007-06-28 00:15:00,165.33,165.6,165.32,165.57,23848799911.0
2007-06-28 00:30:00,165.59,165.73,165.56,165.65,19122500036.0
2007-06-28 00:45:00,165.64,165.79,165.61,165.72,23971199935.0
2007-06-28 01:00:00,165.73,165.74,165.57,165.57,17969400052.0
2007-06-28 01:15:00,165.58,165.65,165.555,165.62,12879699921.0
2007-06-28 01:30:00,165.615,165.68,165.58,165.65,12203325011.0
2007-06-28 01:45:00,165.65,165.95,165.65,165.88,25028600070.0
2007-06-28 02:00:00,165.88,165.9,165.74,165.82,21055899940.0
2007-06-28 02:15:00,165.82,165.89,165.73,165.74,20197900030.0
2007-06-28 02:30:00,165.73,165.76,165.67,165.69,20541599925.0
2007-06-28 02:45:00,165.7,165.72,165.42,165.52,21758799995.0
2007-06-28 03:00:00,165.5,165.53,165.33,165.38,18528899926.0
2007-06-28 03:15:00,165.39,165.39,165.22,165.3,21355099894.0
2007-06-28 03:30:00,165.28,165.4,165.24,165.39,14991799977.0
2007-06-28 03:45:00,165.39,165.45,165.38,165.39,10340100028.0
2007-06-28 04:00:00,165.38,165.42,165.32,165.4,13167099973.0
2007-06-28 04:15:00,165.4,165.48,165.37,165.37,15952200016.0
2007-06-28 04:30:00,165.38,165.41,165.32,165.35,11517999973.0
2007-06-28 04:45:00,165.35,165.4,165.345,165.4,6558000007.0
2007-06-28 05:00:00,165.4,165.4,165.31,165.33,6107499989.0
2007-06-28 05:15:00,165.325,165.43,165.32,165.42,11811399974.0
2007-06-28 05:30:00,165.43,165.48,165.4,165.44,16029199989.0
2007-06-28 05:45:00,165.44,165.48,165.425,165.47,8579600008.0
2007-06-28 06:00:00,165.47,165.54,165.46,165.51,16145599947.0
2007-06-28 06:15:00,165.51,165.52,165.45,165.47,18016700050.0
2007-06-28 06:30:00,165.47,165.48,165.4,165.42,14815599961.0
2007-06-28 06:45:00,165.41,165.46,165.405,165.46,12568300030.0
2007-06-28 07:00:00,165.46,165.54,165.46,165.5,13330299989.0
2007-06-28 07:15:00,165.5,165.52,165.47,165.52,14419299984.0
2007-06-28 07:30:00,165.515,165.56,165.5,165.55,10107599981.0
2007-06-28 07:45:00,165.55,165.81,165.54,165.76,24275499985.0
2007-06-28 08:00:00,165.75,165.91,165.73,165.77,18566799951.0
2007-06-28 08:15:00,165.76,165.93,165.75,165.78,24413899906.0
2007-06-28 08:30:00,165.77,165.84,165.64,165.7,21789599982.0
2007-06-28 08:45:00,165.69,165.71,165.6,165.65,22408199960.0
2007-06-28 09:00:00,165.65,165.7,165.45,165.49,26770799940.0
2007-06-28 09:15:00,165.48,165.59,165.4,165.41,25391999880.0
2007-06-28 09:30:00,165.4,165.6,165.39,165.48,21938400027.0
2007-06-28 09:45:00,165.47,165.6,165.45,165.57,22206100087.0
2007-06-28 10:00:00,165.56,165.67,165.55,165.62,22174999951.0
2007-06-28 10:15:00,165.62,165.69,165.61,165.68,21623100028.0
2007-06-28 10:30:00,165.67,165.7,165.54,165.57,25547999952.0
2007-06-28 10:45:00,165.56,165.68,165.55,165.67,18429399877.0
2007-06-28 11:00:00,165.67,165.71,165.59,165.62,20893200036.0
2007-06-28 11:15:00,165.62,165.75,165.61,165.72,13726200000.0
2007-06-28 11:30:00,165.73,165.79,165.72,165.79,21227400080.0
2007-06-28 11:45:00,165.795,165.795,165.67,165.67,18389800006.0
2007-06-28 12:00:00,165.68,165.73,165.62,165.7,20547699937.0
2007-06-28 12:15:00,165.69,165.73,165.62,165.65,16747100018.0
2007-06-28 12:30:00,165.64,165.65,165.56,165.56,18192499919.0
2007-06-28 12:45:00,165.57,165.64,165.52,165.52,19838099929.0
2007-06-28 13:00:00,165.53,165.68,165.53,165.56,24582399937.0
2007-06-28 13:15:00,165.56,165.56,165.44,165.46,20735100027.0
2007-06-28 13:30:00,165.47,165.55,165.41,165.47,22124000049.0
2007-06-28 13:45:00,165.48,165.56,165.43,165.54,24531999852.0
2007-06-28 14:00:00,165.54,165.61,165.49,165.61,20886599918.0
2007-06-28 14:15:00,165.58,165.66,165.53,165.6,25098242881.0
2007-06-28 14:30:00,165.6,165.68,165.54,165.67,22784999865.0
2007-06-28 14:45:00,165.66,165.73,165.63,165.67,23467450190.0
2007-06-28 15:00:00,165.66,165.74,165.66,165.74,14858725001.0
2007-06-28 15:15:00,165.75,165.8,165.74,165.76,19181849939.0
2007-06-28 15:30:00,165.755,165.78,165.68,165.69,17689193214.0
2007-06-28 15:45:00,165.68,165.7,165.6,165.61,19588549191.0
2007-06-28 16:00:00,165.59,165.7,165.59,165.7,20457200032.0
2007-06-28 16:15:00,165.68,165.73,165.655,165.7,28130599966.0
2007-06-28 16:30:00,165.7,165.7,165.57,165.63,17791800023.0
2007-06-28 16:45:00,165.63,165.65,165.56,165.58,27221000133.0
2007-06-28 17:00:00,165.58,165.61,165.55,165.56,12466200001.0
2007-06-28 17:15:00,165.57,165.61,165.54,165.6,12271300004.0
2007-06-28 17:30:00,165.6,165.62,165.5,165.51,16323699915.0
2007-06-28 17:45:00,165.51,165.65,165.5,165.61,15850900036.0
2007-06-28 18:00:00,165.62,165.63,165.6,165.62,8156507153.0
2007-06-28 18:15:00,165.62,165.65,165.595,165.64,15437799999.0
2007-06-28 18:30:00,165.64,165.71,165.58,165.64,19641200034.0
2007-06-28 18:45:00,165.64,165.68,165.62,165.63,13441699981.0
2007-06-28 19:00:00,165.63,165.65,165.56,165.62,14497799991.0
2007-06-28 19:15:00,165.62,165.63,165.53,165.55,11197698493.0
2007-06-28 19:30:00,165.54,165.62,165.53,165.6,13480899986.0
2007-06-28 19:45:00,165.59,165.67,165.575,165.63,12964799966.0
2007-06-28 20:00:00,165.63,165.67,165.595,165.6,18093299975.0
2007-06-28 20:15:00,165.67,165.76,165.57,165.65,28024666605.0
2007-06-28 20:30:00,165.64,165.65,165.41,165.56,27119799743.0
2007-06-28 20:45:00,165.55,165.63,165.47,165.48,26677999956.0
2007-06-28 21:00:00,165.48,165.53,165.37,165.48,23378299949.0
2007-06-28 21:15:00,165.48,165.5,165.41,165.48,19833599974.0
2007-06-28 21:30:00,165.49,165.64,165.485,165.52,21220499939.0
2007-06-28 21:45:00,165.53,165.575,165.51,165.53,17464799983.0
2007-06-28 22:00:00,165.53,165.57,165.47,165.48,13177899919.0
2007-06-28 22:15:00,165.49,165.51,165.45,165.51,11106099956.0
2007-06-28 22:30:00,165.51,165.59,165.49,165.565,17760099980.0
2007-06-28 22:45:00,165.57,165.67,165.54,165.65,16382500027.0
2007-06-28 23:00:00,165.65,165.67,165.53,165.62,6171299981.0
2007-06-28 23:15:00,165.62,165.62,165.54,165.54,4239500021.0
2007-06-28 23:30:00,165.54,165.59,165.53,165.57,7065499999.0
2007-06-28 23:45:00,165.57,165.66,165.57,165.645,1565400001.0
2007-06-29 00:00:00,165.645,165.69,165.63,165.65,743000000.0
2007-06-29 00:15:00,165.655,165.66,165.615,165.645,768600002.0
2007-06-29 00:30:00,165.65,165.7,165.62,165.63,2425400005.0
2007-06-29 00:45:00,165.63,165.69,165.59,165.6,5307900011.0
2007-06-29 01:00:00,165.6,165.66,165.57,165.6,5379000003.0
2007-06-29 01:15:00,165.6,165.61,165.51,165.52,6045599975.0
2007-06-29 01:30:00,165.52,165.68,165.51,165.65,11834299991.0
2007-06-29 01:45:00,165.66,165.68,165.57,165.57,15350899926.0
2007-06-29 02:00:00,165.565,165.675,165.56,165.6,11573599988.0
2007-06-29 02:15:00,165.6,165.64,165.58,165.605,12349800013.0
2007-06-29 02:30:00,165.61,165.66,165.6,165.64,13927600010.0
2007-06-29 02:45:00,165.64,165.67,165.47,165.61,20481899967.0
2007-06-29 03:00:00,165.61,165.62,165.525,165.575,19746899983.0
2007-06-29 03:15:00,165.58,165.65,165.555,165.6,15845599876.0
2007-06-29 03:30:00,165.6,165.61,165.5,165.535,12248100046.0
2007-06-29 03:45:00,165.535,165.55,165.495,165.54,15278799932.0
2007-06-29 04:00:00,165.54,165.59,165.54,165.57,13333500029.0
2007-06-29 04:15:00,165.55,165.6,165.55,165.56,16970399967.0
2007-06-29 04:30:00,165.56,165.57,165.53,165.55,13246699941.0
2007-06-29 04:45:00,165.545,165.655,165.515,165.655,17515800008.0
2007-06-29 05:00:00,165.655,165.655,165.59,165.64,17199800014.0
2007-06-29 05:15:00,165.64,165.69,165.62,165.69,10940699985.0
2007-06-29 05:30:00,165.685,165.69,165.655,165.66,4698499993.0
2007-06-29 05:45:00,165.66,165.78,165.66,165.775,13917200099.0
2007-06-29 06:00:00,165.77,165.93,165.77,165.91,8137199979.0
2007-06-29 06:15:00,165.89,165.96,165.81,165.85,21564099931.0
2007-06-29 06:30:00,165.86,165.93,165.82,165.88,22107799816.0
2007-06-29 06:45:00,165.88,165.95,165.87,165.9,19687099934.0
2007-06-29 07:00:00,165.9,165.92,165.81,165.82,15079600010.0
2007-06-29 07:15:00,165.83,165.87,165.79,165.84,17857600012.0
2007-06-29 07:30:00,165.84,166.07,165.8,166.04,19766400006.0
2007-06-29 07:45:00,166.03,166.09,165.93,165.94,25298100034.0
2007-06-29 08:00:00,165.93,166.04,165.84,165.98,21386300151.0
2007-06-29 08:15:00,165.98,165.99,165.78,165.79,24366300075.0
2007-06-29 08:30:00,165.8,165.91,165.78,165.85,22100199981.0
2007-06-29 08:45:00,165.85,165.93,165.84,165.93,23543599897.0
2007-06-29 09:00:00,165.93,165.98,165.85,165.85,25247500028.0
2007-06-29 09:15:00,165.86,166.0,165.84,165.96,27608299999.0
2007-06-29 09:30:00,165.97,166.07,165.96,166.05,19637800017.0
2007-06-29 09:45:00,166.05,166.06,165.99,166.01,19719799969.0
2007-06-29 10:00:00,166.02,166.16,166.02,166.1,25873600069.0
2007-06-29 10:15:00,166.1,166.11,166.02,166.05,22397199939.0
2007-06-29 10:30:00,166.06,166.17,166.025,166.08,21440449943.0
2007-06-29 10:45:00,166.06,166.23,166.06,166.22,22176399998.0
2007-06-29 11:00:00,166.23,166.235,166.13,166.13,20146800032.0
2007-06-29 11:15:00,166.14,166.26,166.13,166.23,15139399999.0
2007-06-29 11:30:00,166.22,166.25,166.195,166.25,15318299980.0
2007-06-29 11:45:00,166.25,166.43,166.24,166.41,25817599994.0
2007-06-29 12:00:00,166.4,166.47,166.35,166.45,23531999910.0
2007-06-29 12:15:00,166.445,166.52,166.41,166.42,23365499943.0
2007-06-29 12:30:00,166.4,166.54,166.36,166.52,20852699925.0
2007-06-29 12:45:00,166.51,166.59,166.5,166.55,21123600013.0
2007-06-29 13:00:00,166.54,166.63,166.52,166.575,19310600015.0
2007-06-29 13:15:00,166.58,166.63,166.515,166.56,17858999990.0
2007-06-29 13:30:00,166.56,166.61,166.56,166.59,15259699945.0
2007-06-29 13:45:00,166.59,166.62,166.515,166.525,14128199975.0
2007-06-29 14:00:00,166.52,166.67,166.51,166.61,18586000024.0
2007-06-29 14:15:00,166.6,166.69,166.59,166.62,16412600072.0
2007-06-29 14:30:00,166.63,166.64,166.51,166.54,14790059306.0
2007-06-29 14:45:00,166.55,166.69,166.55,166.69,19379499971.0
2007-06-29 15:00:00,166.69,166.8,166.66,166.72,16574459554.0
2007-06-29 15:15:00,166.73,166.75,166.7,166.72,17285931175.0
2007-06-29 15:30:00,166.73,166.82,166.72,166.8,21682599927.0
2007-06-29 15:45:00,166.81,166.88,166.73,166.77,23716899949.0
2007-06-29 16:00:00,166.78,166.84,166.74,166.78,27276399870.0
2007-06-29 16:15:00,166.78,166.86,166.77,166.78,15445199955.0
2007-06-29 16:30:00,166.77,166.83,166.76,166.81,25271000033.0
2007-06-29 16:45:00,166.82,166.93,166.76,166.8,24276099993.0
2007-06-29 17:00:00,166.84,166.87,166.69,166.76,18237800013.0
2007-06-29 17:15:00,166.76,166.81,166.74,166.79,14855200009.0
2007-06-29 17:30:00,166.805,166.91,166.785,166.88,16757799971.0
2007-06-29 17:45:00,166.88,166.91,166.815,166.82,17416822795.0
2007-06-29 18:00:00,166.82,166.93,166.79,166.83,22726899934.0
2007-06-29 18:15:00,166.83,166.86,166.74,166.8,16396449970.0
2007-06-29 18:30:00,166.8,166.83,166.68,166.77,23434199981.0
2007-06-29 18:45:00,166.76,166.87,166.745,166.86,16085199888.0
2007-06-29 19:00:00,166.86,166.88,166.73,166.74,16336100020.0
2007-06-29 19:15:00,166.74,166.74,166.67,166.685,21228799908.0
2007-06-29 19:30:00,166.685,166.76,166.68,166.72,21155299952.0
2007-06-29 19:45:00,166.725,166.78,166.67,166.74,16662799856.0
2007-06-29 20:00:00,166.725,166.74,166.56,166.58,20686399817.0
2007-06-29 20:15:00,166.58,166.61,166.56,166.58,16485999854.0
2007-06-29 20:30:00,166.575,166.6,166.53,166.57,11239999876.0
2007-06-29 20:45:00,166.57,166.65,166.55,166.65,15835899985.0
2007-06-29 21:00:00,166.66,166.68,166.43,166.46,19246499982.0
2007-06-29 21:15:00,166.47,166.58,166.45,166.45,17447099988.0
2007-06-29 21:30:00,166.45,166.61,166.42,166.54,14088099967.0
2007-06-29 21:45:00,166.54,166.64,166.53,166.63,10868699942.0
2007-06-29 22:00:00,166.63,166.74,166.63,166.7,8033100061.0
2007-06-29 22:15:00,166.7,166.76,166.68,166.735,6318800018.0
2007-06-29 22:30:00,166.74,166.78,166.685,166.74,6141499997.0
2007-06-29 22:45:00,166.74,166.81,166.695,166.76,7100799997.0
2007-07-01 23:00:00,166.65,166.68,166.63,166.67,941799993.0
2007-07-01 23:15:00,166.67,166.67,166.48,166.56,8834600039.0
2007-07-01 23:30:00,166.56,166.72,166.54,166.64,4767899966.0
2007-07-01 23:45:00,166.65,166.65,166.59,166.63,2208300010.0
2007-07-02 00:00:00,166.63,166.69,166.61,166.68,4610899985.0
2007-07-02 00:15:00,166.68,166.71,166.665,166.69,4830100007.0
2007-07-02 00:30:00,166.69,166.7,166.63,166.68,5974699993.0
2007-07-02 00:45:00,166.68,166.72,166.675,166.71,3217500019.0
2007-07-02 01:00:00,166.71,166.76,166.645,166.655,6892900021.0
2007-07-02 01:15:00,166.66,166.68,166.55,166.56,8679099956.0
2007-07-02 01:30:00,166.56,166.64,166.55,166.62,6466499971.0
2007-07-02 01:45:00,166.62,166.83,166.52,166.77,13462599968.0
2007-07-02 02:00:00,166.77,166.86,166.73,166.79,20660799999.0
2007-07-02 02:15:00,166.79,166.83,166.76,166.81,9538799965.0
2007-07-02 02:30:00,166.81,166.87,166.71,166.85,15984699999.0
2007-07-02 02:45:00,166.85,166.87,166.775,166.785,19311700013.0
2007-07-02 03:00:00,166.785,166.79,166.69,166.695,12697399988.0
2007-07-02 03:15:00,166.695,166.72,166.66,166.67,8721800017.0
2007-07-02 03:30:00,166.67,166.7,166.645,166.7,5188500024.0
2007-07-02 03:45:00,166.7,166.72,166.655,166.72,7001900006.0
2007-07-02 04:00:00,166.72,166.745,166.69,166.72,6262699983.0
2007-07-02 04:15:00,166.72,166.72,166.645,166.675,12395100032.0
2007-07-02 04:30:00,166.675,166.7,166.63,166.685,9593800045.0
2007-07-02 04:45:00,166.68,166.69,166.545,166.55,12798400016.0
2007-07-02 05:00:00,166.55,166.6,166.5,166.59,11534799936.0
2007-07-02 05:15:00,166.59,166.62,166.585,166.62,5136400002.0
2007-07-02 05:30:00,166.62,166.62,166.56,166.57,4794499990.0
2007-07-02 05:45:00,166.57,166.57,166.41,166.41,5460199972.0
2007-07-02 06:00:00,166.42,166.56,166.4,166.53,22253200053.0
2007-07-02 06:15:00,166.52,166.53,166.42,166.49,13686699991.0
2007-07-02 06:30:00,166.49,166.49,166.44,166.44,9599300032.0
2007-07-02 06:45:00,166.44,166.48,166.42,166.465,9963199947.0
2007-07-02 07:00:00,166.465,166.52,166.425,166.52,11476899994.0
2007-07-02 07:15:00,166.515,166.53,166.45,166.46,11991100047.0
2007-07-02 07:30:00,166.47,166.56,166.45,166.53,15034750000.0
2007-07-02 07:45:00,166.51,166.61,166.51,166.52,17340703550.0
2007-07-02 08:00:00,166.52,166.68,166.41,166.43,22884599937.0
2007-07-02 08:15:00,166.46,166.53,166.4,166.4,21336600001.0
2007-07-02 08:30:00,166.42,166.48,166.3,166.31,20099599966.0
2007-07-02 08:45:00,166.28,166.28,166.13,166.24,30677800025.0
2007-07-02 09:00:00,166.25,166.4,166.25,166.27,20800700097.0
2007-07-02 09:15:00,166.28,166.32,166.225,166.31,19717299941.0
2007-07-02 09:30:00,166.31,166.45,166.26,166.39,21757099916.0
2007-07-02 09:45:00,166.4,166.41,166.26,166.34,24485899919.0
2007-07-02 10:00:00,166.35,166.35,166.19,166.21,20458500060.0
2007-07-02 10:15:00,166.2,166.47,166.19,166.44,23933600093.0
2007-07-02 10:30:00,166.43,166.525,166.4,166.46,28335100009.0
2007-07-02 10:45:00,166.45,166.51,166.34,166.425,28740399955.0
2007-07-02 11:00:00,166.41,166.45,166.34,166.42,17345699968.0
2007-07-02 11:15:00,166.43,166.5,166.415,166.43,14516700026.0
2007-07-02 11:30:00,166.41,166.47,166.4,166.47,21940500022.0
2007-07-02 11:45:00,166.47,166.53,166.38,166.39,20786600176.0
2007-07-02 12:00:00,166.38,166.48,166.38,166.46,18139491695.0
2007-07-02 12:15:00,166.47,166.56,166.45,166.495,15564999986.0
2007-07-02 12:30:00,166.47,166.54,166.44,166.49,18407099939.0
2007-07-02 12:45:00,166.48,166.55,166.47,166.55,16255000037.0
2007-07-02 13:00:00,166.53,166.62,166.5,166.6,21858299994.0
2007-07-02 13:15:00,166.59,166.62,166.57,166.61,19436799982.0
2007-07-02 13:30:00,166.6,166.68,166.595,166.595,22435000019.0
2007-07-02 13:45:00,166.6,166.81,166.59,166.695,19252700000.0
2007-07-02 14:00:00,166.7,166.7,166.62,166.64,23798800064.0
2007-07-02 14:15:00,166.65,166.72,166.61,166.66,22888500057.0
2007-07-02 14:30:00,166.68,166.74,166.66,166.74,21488499943.0
2007-07-02 14:45:00,166.74,166.76,166.65,166.74,22483051530.0
2007-07-02 15:00:00,166.75,166.78,166.63,166.63,22221200006.0
2007-07-02 15:15:00,166.64,166.67,166.54,166.56,26835525424.0
2007-07-02 15:30:00,166.57,166.61,166.54,166.61,26392775908.0
2007-07-02 15:45:00,166.61,166.64,166.52,166.63,22465000033.0
2007-07-02 16:00:00,166.66,166.75,166.59,166.73,18930299954.0
2007-07-02 16:15:00,166.72,166.72,166.59,166.61,24057699946.0
2007-07-02 16:30:00,166.6,166.68,166.59,166.62,30095700047.0
2007-07-02 16:45:00,166.61,166.69,166.59,166.67,29115900057.0
2007-07-02 17:00:00,166.66,166.76,166.59,166.63,27313300026.0
2007-07-02 17:15:00,166.6,166.7,166.59,166.68,20639800097.0
2007-07-02 17:30:00,166.69,166.73,166.63,166.645,18869400008.0
2007-07-02 17:45:00,166.645,166.69,166.595,166.69,20076625315.0
2007-07-02 18:00:00,166.69,166.7,166.58,166.58,18130299979.0
2007-07-02 18:15:00,166.59,166.71,166.59,166.69,22303999983.0
2007-07-02 18:30:00,166.66,166.68,166.49,166.53,20462199958.0
2007-07-02 18:45:00,166.52,166.57,166.48,166.56,16286799992.0
2007-07-02 19:00:00,166.53,166.58,166.515,166.53,16977800024.0
2007-07-02 19:15:00,166.53,166.54,166.455,166.47,13526799963.0
2007-07-02 19:30:00,166.47,166.53,166.4,166.42,11479600029.0
2007-07-02 19:45:00,166.43,166.55,166.42,166.52,14215700029.0
2007-07-02 20:00:00,166.52,166.61,166.51,166.58,20740824167.0
2007-07-02 20:15:00,166.58,166.61,166.56,166.59,14780500042.0
2007-07-02 20:30:00,166.59,166.65,166.58,166.63,16146499566.0
2007-07-02 20:45:00,166.625,166.67,166.6,166.65,12842900031.0
2007-07-02 21:00:00,166.64,166.71,166.62,166.69,12230800019.0
2007-07-02 21:15:00,166.685,166.69,166.62,166.64,11567900025.0
2007-07-02 21:30:00,166.64,166.67,166.615,166.63,6613599997.0
2007-07-02 21:45:00,166.625,166.64,166.6,166.62,8243099958.0
2007-07-02 22:00:00,166.62,166.79,166.595,166.75,17567299996.0
2007-07-02 22:15:00,166.75,166.8,166.66,166.79,9756199970.0
2007-07-02 22:30:00,166.79,166.81,166.73,166.73,8751950032.0
2007-07-02 22:45:00,166.73,166.81,166.73,166.76,10449200049.0
2007-07-02 23:00:00,166.75,166.77,166.72,166.76,4754000014.0
2007-07-02 23:15:00,166.76,166.77,166.73,166.75,3399000005.0
2007-07-02 23:30:00,166.75,166.8,166.75,166.78,5526800008.0
2007-07-02 23:45:00,166.78,166.84,166.765,166.795,6490800005.0
2007-07-03 00:00:00,166.8,166.85,166.765,166.805,5748199988.0
2007-07-03 00:15:00,166.81,166.84,166.8,166.82,3612400000.0
2007-07-03 00:30:00,166.82,166.82,166.73,166.79,8480099998.0
2007-07-03 00:45:00,166.79,166.8,166.65,166.65,9968499924.0
2007-07-03 01:00:00,166.65,166.66,166.515,166.54,12992000062.0
2007-07-03 01:15:00,166.54,166.65,166.53,166.6,17299200019.0
2007-07-03 01:30:00,166.61,166.63,166.53,166.61,9224499981.0
2007-07-03 01:45:00,166.6,166.64,166.54,166.54,15100099981.0
2007-07-03 02:00:00,166.55,166.67,166.52,166.67,19908799975.0
2007-07-03 02:15:00,166.67,166.77,166.6,166.64,21398099874.0
2007-07-03 02:30:00,166.64,166.71,166.63,166.7,18461500005.0
2007-07-03 02:45:00,166.7,166.8,166.7,166.74,19663700020.0
2007-07-03 03:00:00,166.74,166.74,166.64,166.67,17115299953.0
2007-07-03 03:15:00,166.67,166.73,166.61,166.73,12487600078.0
2007-07-03 03:30:00,166.73,166.73,166.66,166.685,16205599952.0
2007-07-03 03:45:00,166.69,166.7,166.58,166.58,18909199911.0
2007-07-03 04:00:00,166.58,166.6,166.43,166.45,18693199935.0
2007-07-03 04:15:00,166.45,166.54,166.425,166.515,17073400000.0
2007-07-03 04:30:00,166.515,166.59,166.515,166.57,14341399976.0
2007-07-03 04:45:00,166.57,166.62,166.53,166.61,13764599992.0
2007-07-03 05:00:00,166.61,166.66,166.61,166.63,9988799960.0
2007-07-03 05:15:00,166.66,166.66,166.63,166.64,10740500060.0
2007-07-03 05:30:00,166.64,166.66,166.62,166.655,11261700000.0
2007-07-03 05:45:00,166.66,166.67,166.65,166.66,5227500036.0
2007-07-03 06:00:00,166.66,166.685,166.655,166.66,5817499991.0
2007-07-03 06:15:00,166.66,166.67,166.63,166.64,9134999909.0
2007-07-03 06:30:00,166.65,166.65,166.59,166.64,9395699941.0
2007-07-03 06:45:00,166.64,166.73,166.63,166.71,15435800036.0
2007-07-03 07:00:00,166.705,166.73,166.67,166.68,13597900022.0
2007-07-03 07:15:00,166.69,166.73,166.68,166.73,12919800025.0
2007-07-03 07:30:00,166.725,166.81,166.72,166.81,18294099953.0
2007-07-03 07:45:00,166.81,166.9,166.775,166.87,18952400052.0
2007-07-03 08:00:00,166.87,167.06,166.85,167.0,20221400085.0
2007-07-03 08:15:00,166.99,167.17,166.99,167.17,22248500023.0
2007-07-03 08:30:00,167.16,167.17,167.04,167.08,23366500053.0
2007-07-03 08:45:00,167.08,167.11,167.01,167.05,14040299945.0
2007-07-03 09:00:00,167.04,167.05,166.85,166.91,18400700019.0
2007-07-03 09:15:00,166.9,166.96,166.74,166.79,20347100107.0
2007-07-03 09:30:00,166.76,166.77,166.57,166.64,17715100144.0
2007-07-03 09:45:00,166.64,166.645,166.415,166.49,23828999970.0
2007-07-03 10:00:00,166.48,166.59,166.47,166.59,19960199911.0
2007-07-03 10:15:00,166.6,166.73,166.58,166.68,20311599977.0
2007-07-03 10:30:00,166.67,166.7,166.64,166.65,21696599945.0
2007-07-03 10:45:00,166.645,166.67,166.58,166.6,15629499951.0
2007-07-03 11:00:00,166.61,166.61,166.54,166.56,23690299967.0
2007-07-03 11:15:00,166.55,166.57,166.49,166.545,15913024941.0
2007-07-03 11:30:00,166.545,166.6,166.495,166.51,13413599966.0
2007-07-03 11:45:00,166.51,166.56,166.49,166.54,15835299966.0
2007-07-03 12:00:00,166.53,166.58,166.51,166.53,17798599947.0
2007-07-03 12:15:00,166.525,166.54,166.5,166.52,19252399954.0
2007-07-03 12:30:00,166.5,166.53,166.37,166.43,20019799968.0
2007-07-03 12:45:00,166.42,166.51,166.405,166.51,18693799893.0
2007-07-03 13:00:00,166.51,166.64,166.45,166.635,24334599867.0
2007-07-03 13:15:00,166.635,166.66,166.59,166.6,21633900008.0
2007-07-03 13:30:00,166.6,166.62,166.575,166.59,14241799972.0
2007-07-03 13:45:00,166.59,166.65,166.565,166.615,17364999937.0
2007-07-03 14:00:00,166.62,166.64,166.59,166.63,12604399942.0
2007-07-03 14:15:00,166.63,166.65,166.59,166.63,21553699991.0
2007-07-03 14:30:00,166.62,166.65,166.57,166.57,24346399909.0
2007-07-03 14:45:00,166.58,166.6,166.55,166.58,19800000080.0
2007-07-03 15:00:00,166.57,166.64,166.56,166.6,17798799932.0
2007-07-03 15:15:00,166.6,166.61,166.52,166.53,17472452020.0
2007-07-03 15:30:00,166.52,166.52,166.43,166.44,25142099970.0
2007-07-03 15:45:00,166.43,166.44,166.22,166.33,27640199915.0
2007-07-03 16:00:00,166.32,166.43,166.29,166.41,25039700021.0
2007-07-03 16:15:00,166.42,166.45,166.29,166.31,23439199964.0
2007-07-03 16:30:00,166.32,166.39,166.3,166.39,21611600008.0
2007-07-03 16:45:00,166.37,166.52,166.36,166.49,26370899956.0
2007-07-03 17:00:00,166.5,166.64,166.49,166.61,21556600086.0
2007-07-03 17:15:00,166.61,166.66,166.605,166.64,17477200030.0
2007-07-03 17:30:00,166.63,166.64,166.62,166.625,13979299995.0
2007-07-03 17:45:00,166.63,166.64,166.58,166.64,13100199998.0
2007-07-03 18:00:00,166.64,166.68,166.63,166.675,13016200021.0
2007-07-03 18:15:00,166.67,166.72,166.66,166.66,15720000083.0
2007-07-03 18:30:00,166.67,166.67,166.57,166.595,22464999940.0
2007-07-03 18:45:00,166.595,166.62,166.53,166.55,12044499974.0
2007-07-03 19:00:00,166.54,166.56,166.49,166.525,13551599946.0
2007-07-03 19:15:00,166.53,166.6,166.515,166.595,9319000011.0
2007-07-03 19:30:00,166.6,166.63,166.57,166.585,8930200022.0
2007-07-03 19:45:00,166.6,166.6,166.54,166.56,5512500002.0
2007-07-03 20:00:00,166.56,166.58,166.53,166.55,6529300022.0
2007-07-03 20:15:00,166.55,166.64,166.53,166.605,9943299998.0
2007-07-03 20:30:00,166.61,166.655,166.57,166.58,7192899971.0
2007-07-03 20:45:00,166.59,166.59,166.5,166.53,9609499981.0
2007-07-03 21:00:00,166.53,166.56,166.505,166.56,4792999984.0
2007-07-03 21:15:00,166.55,166.56,166.54,166.55,8535899936.0
2007-07-03 21:30:00,166.55,166.58,166.49,166.535,5944800021.0
2007-07-03 21:45:00,166.55,166.57,166.535,166.545,4198800056.0
2007-07-03 22:00:00,166.55,166.57,166.54,166.56,2518000002.0
2007-07-03 22:15:00,166.55,166.61,166.55,166.6,1344900000.0
2007-07-03 22:30:00,166.6,166.65,166.59,166.63,5247099975.0
2007-07-03 22:45:00,166.63,166.66,166.585,166.64,6267100044.0
2007-07-03 23:00:00,166.65,166.66,166.59,166.63,3777900016.0
2007-07-03 23:15:00,166.63,166.64,166.55,166.62,6112600035.0
2007-07-03 23:30:00,166.62,166.62,166.55,166.57,1560300009.0
2007-07-03 23:45:00,166.58,166.65,166.57,166.63,4757500005.0
2007-07-04 00:00:00,166.64,166.71,166.61,166.63,6293600020.0
2007-07-04 00:15:00,166.62,166.7,166.6,166.69,4566200020.0
2007-07-04 00:30:00,166.68,166.75,166.68,166.73,9378499992.0
2007-07-04 00:45:00,166.73,166.76,166.67,166.71,9632600000.0
2007-07-04 01:00:00,166.71,166.75,166.63,166.65,9254699973.0
2007-07-04 01:15:00,166.65,166.68,166.63,166.67,3198199989.0
2007-07-04 01:30:00,166.67,166.73,166.64,166.69,11752100035.0
2007-07-04 01:45:00,166.69,166.7,166.6,166.615,8618100043.0
2007-07-04 02:00:00,166.62,166.64,166.56,166.62,10110600008.0
2007-07-04 02:15:00,166.62,166.71,166.62,166.67,13100599999.0
2007-07-04 02:30:00,166.67,166.67,166.62,166.635,13123199899.0
2007-07-04 02:45:00,166.64,166.65,166.56,166.58,17338299977.0
2007-07-04 03:00:00,166.58,166.64,166.57,166.61,13819999994.0
2007-07-04 03:15:00,166.61,166.68,166.56,166.58,9705499977.0
2007-07-04 03:30:00,166.58,166.62,166.56,166.6,16443000026.0
2007-07-04 03:45:00,166.6,166.61,166.51,166.53,15538599981.0
2007-07-04 04:00:00,166.53,166.59,166.52,166.575,8801799961.0
2007-07-04 04:15:00,166.58,166.63,166.58,166.61,8025700007.0
2007-07-04 04:30:00,166.6,166.61,166.4,166.46,16231499920.0
2007-07-04 04:45:00,166.44,166.5,166.36,166.44,18562199979.0
2007-07-04 05:00:00,166.43,166.5,166.38,166.48,16885699989.0
2007-07-04 05:15:00,166.48,166.52,166.45,166.49,14102499984.0
2007-07-04 05:30:00,166.49,166.56,166.49,166.53,10983300010.0
2007-07-04 05:45:00,166.53,166.55,166.48,166.5,14990399961.0
2007-07-04 06:00:00,166.5,166.55,166.49,166.525,9234899958.0
2007-07-04 06:15:00,166.52,166.64,166.51,166.61,9440599998.0
2007-07-04 06:30:00,166.61,166.64,166.58,166.61,11492400005.0
2007-07-04 06:45:00,166.62,166.67,166.61,166.66,10775899959.0
2007-07-04 07:00:00,166.66,166.7,166.63,166.64,16973999964.0
2007-07-04 07:15:00,166.64,166.66,166.61,166.65,14224299929.0
2007-07-04 07:30:00,166.65,166.68,166.63,166.64,13201299956.0
2007-07-04 07:45:00,166.64,166.68,166.63,166.68,15648799923.0
2007-07-04 08:00:00,166.67,166.78,166.67,166.71,21323200030.0
2007-07-04 08:15:00,166.7,166.77,166.67,166.75,16811499962.0
2007-07-04 08:30:00,166.73,166.74,166.62,166.63,21890599939.0
2007-07-04 08:45:00,166.63,166.7,166.63,166.67,20379900061.0
2007-07-04 09:00:00,166.68,166.8,166.68,166.76,15881300017.0
2007-07-04 09:15:00,166.77,166.79,166.71,166.71,20040949964.0
2007-07-04 09:30:00,166.71,166.71,166.65,166.68,16423900025.0
2007-07-04 09:45:00,166.675,166.72,166.66,166.68,14706699960.0
2007-07-04 10:00:00,166.68,166.73,166.68,166.7,13658099993.0
2007-07-04 10:15:00,166.69,166.81,166.68,166.73,16288699999.0
2007-07-04 10:30:00,166.73,166.79,166.73,166.77,16692899965.0
2007-07-04 10:45:00,166.77,166.79,166.68,166.72,13625600013.0
2007-07-04 11:00:00,166.7,166.74,166.64,166.74,15587500002.0
2007-07-04 11:15:00,166.73,166.8,166.72,166.76,16217499994.0
2007-07-04 11:30:00,166.77,166.84,166.765,166.8,13469299955.0
2007-07-04 11:45:00,166.79,166.84,166.78,166.82,14076799900.0
2007-07-04 12:00:00,166.82,166.86,166.82,166.83,13044100004.0
2007-07-04 12:15:00,166.81,166.82,166.77,166.82,9717000039.0
2007-07-04 12:30:00,166.82,166.86,166.815,166.86,10189699994.0
2007-07-04 12:45:00,166.85,166.87,166.72,166.73,13456899936.0
2007-07-04 13:00:00,166.72,166.86,166.72,166.85,14158130580.0
2007-07-04 13:15:00,166.85,166.86,166.825,166.84,6394000007.0
2007-07-04 13:30:00,166.84,166.84,166.81,166.82,11305400020.0
2007-07-04 13:45:00,166.82,166.87,166.8,166.85,9982700001.0
2007-07-04 14:00:00,166.85,166.9,166.82,166.83,16675799995.0
2007-07-04 14:15:00,166.85,166.91,166.82,166.88,15369999975.0
2007-07-04 14:30:00,166.88,166.89,166.79,166.8,16453199931.0
2007-07-04 14:45:00,166.8,166.83,166.8,166.82,7723300006.0
2007-07-04 15:00:00,166.82,166.85,166.82,166.84,6192559269.0
2007-07-04 15:15:00,166.83,166.85,166.82,166.85,7328000054.0
2007-07-04 15:30:00,166.85,166.945,166.84,166.94,9476699966.0
2007-07-04 15:45:00,166.94,166.99,166.92,166.98,5600499998.0
2007-07-04 16:00:00,166.98,167.04,166.96,167.03,12955499990.0
2007-07-04 16:15:00,167.03,167.07,166.99,167.0,18177499961.0
2007-07-04 16:30:00,167.0,167.04,166.97,166.98,9895900021.0
2007-07-04 16:45:00,166.975,167.05,166.965,167.03,16898900008.0
2007-07-04 17:00:00,167.03,167.08,167.02,167.05,20249299993.0
2007-07-04 17:15:00,167.06,167.07,167.01,167.04,12345000012.0
2007-07-04 17:30:00,167.04,167.07,167.01,167.03,8452799999.0
2007-07-04 17:45:00,167.03,167.06,167.0,167.03,8689200020.0
2007-07-04 18:00:00,167.03,167.05,167.01,167.03,4869699982.0
2007-07-04 18:15:00,167.03,167.05,167.01,167.04,4427600024.0
2007-07-04 18:30:00,167.035,167.07,167.03,167.05,2165600000.0
2007-07-04 18:45:00,167.055,167.06,167.0,167.05,8071732260.0
2007-07-04 19:00:00,167.045,167.06,166.87,166.88,6412999991.0
2007-07-04 19:15:00,166.87,166.95,166.84,166.95,5660899998.0
2007-07-04 19:30:00,166.95,166.96,166.87,166.87,782800003.0
2007-07-04 19:45:00,166.88,166.9,166.86,166.87,1174300000.0
2007-07-04 20:00:00,166.89,166.9,166.86,166.88,1644099987.0
2007-07-04 20:15:00,166.91,166.97,166.87,166.89,3659399991.0
2007-07-04 20:30:00,166.92,166.93,166.86,166.89,4118599973.0
2007-07-04 20:45:00,166.9,166.95,166.89,166.91,2778500002.0
2007-07-04 21:00:00,166.91,166.94,166.91,166.93,4834899987.0
2007-07-04 21:15:00,166.93,166.98,166.91,166.915,9468499866.0
2007-07-04 21:30:00,166.915,166.95,166.9,166.94,1908200003.0
2007-07-04 21:45:00,166.94,166.95,166.92,166.93,620100000.0
2007-07-04 22:00:00,166.93,166.97,166.9,166.93,380000002.0
2007-07-04 22:15:00,166.93,166.97,166.925,166.94,689899992.0
2007-07-04 22:30:00,166.94,166.99,166.93,166.98,1000400000.0
2007-07-04 22:45:00,166.97,167.02,166.96,167.02,1852099995.0
2007-07-04 23:00:00,167.03,167.06,166.95,166.96,3566799990.0
2007-07-04 23:15:00,166.96,166.98,166.91,166.95,2943799990.0
2007-07-04 23:30:00,166.96,166.97,166.9,166.94,5251499993.0
2007-07-04 23:45:00,166.94,166.96,166.89,166.9,3049799979.0
2007-07-05 00:00:00,166.91,167.02,166.9,166.99,7158100014.0
2007-07-05 00:15:00,166.99,167.0,166.9,166.93,5702600023.0
2007-07-05 00:30:00,166.93,167.02,166.92,166.97,9558500006.0
2007-07-05 00:45:00,166.97,167.05,166.96,167.0,7455199996.0
2007-07-05 01:00:00,167.0,167.06,167.0,167.02,7796399995.0
2007-07-05 01:15:00,167.02,167.06,167.0,167.03,4589500032.0
2007-07-05 01:30:00,167.03,167.05,167.01,167.045,5247100005.0
2007-07-05 01:45:00,167.045,167.14,167.03,167.14,16542299906.0
2007-07-05 02:00:00,167.13,167.13,167.03,167.09,21184499994.0
2007-07-05 02:15:00,167.095,167.15,167.05,167.07,19973500071.0
2007-07-05 02:30:00,167.07,167.12,167.055,167.07,19413099990.0
2007-07-05 02:45:00,167.06,167.11,167.0,167.0,20775099923.0
2007-07-05 03:00:00,167.02,167.06,167.0,167.035,11760900050.0
2007-07-05 03:15:00,167.04,167.12,167.035,167.09,8555100013.0
2007-07-05 03:30:00,167.09,167.11,167.075,167.075,7370499953.0
2007-07-05 03:45:00,167.08,167.09,167.01,167.04,12376399976.0
2007-07-05 04:00:00,167.04,167.06,167.02,167.04,8096199970.0
2007-07-05 04:15:00,167.04,167.06,167.01,167.05,6861100012.0
2007-07-05 04:30:00,167.05,167.06,167.01,167.01,13568800039.0
2007-07-05 04:45:00,167.01,167.03,166.99,167.03,13612599943.0
2007-07-05 05:00:00,167.03,167.04,167.01,167.04,7640000018.0
2007-07-05 05:15:00,167.04,167.1,167.04,167.08,6816799980.0
2007-07-05 05:30:00,167.08,167.11,167.05,167.08,5436299995.0
2007-07-05 05:45:00,167.08,167.17,167.07,167.13,11546299974.0
2007-07-05 06:00:00,167.14,167.16,167.12,167.13,7393500066.0
2007-07-05 06:15:00,167.14,167.14,167.1,167.11,6143700003.0
2007-07-05 06:30:00,167.1,167.14,167.09,167.11,8539399932.0
2007-07-05 06:45:00,167.11,167.13,167.07,167.09,6553399957.0
2007-07-05 07:00:00,167.09,167.105,167.05,167.065,16920000016.0
2007-07-05 07:15:00,167.07,167.09,167.05,167.07,9251500015.0
2007-07-05 07:30:00,167.07,167.08,167.0,167.07,16624699954.0
2007-07-05 07:45:00,167.07,167.09,167.01,167.04,12678699987.0
2007-07-05 08:00:00,167.02,167.17,167.01,167.16,18648400020.0
2007-07-05 08:15:00,167.15,167.18,167.11,167.13,16863699987.0
2007-07-05 08:30:00,167.13,167.26,167.115,167.21,16403400035.0
2007-07-05 08:45:00,167.22,167.25,167.14,167.16,28540200030.0
2007-07-05 09:00:00,167.17,167.28,167.15,167.265,21394900050.0
2007-07-05 09:15:00,167.26,167.27,167.135,167.15,18740800018.0
2007-07-05 09:30:00,167.13,167.18,167.09,167.16,21963600049.0
2007-07-05 09:45:00,167.15,167.26,167.11,167.235,15222000135.0
2007-07-05 10:00:00,167.25,167.27,167.16,167.17,30039699986.0
2007-07-05 10:15:00,167.16,167.22,167.08,167.19,29173199940.0
2007-07-05 10:30:00,167.19,167.21,167.11,167.19,22178700032.0
2007-07-05 10:45:00,167.18,167.25,167.18,167.22,20243699927.0
2007-07-05 11:00:00,167.23,167.23,167.15,167.2,15512699900.0
2007-07-05 11:15:00,167.2,167.2,167.1,167.13,21352000024.0
2007-07-05 11:30:00,167.12,167.19,167.1,167.14,19769899992.0
2007-07-05 11:45:00,167.14,167.2,167.08,167.13,20942899944.0
2007-07-05 12:00:00,167.14,167.19,167.13,167.18,19401399889.0
2007-07-05 12:15:00,167.18,167.2,167.15,167.18,14587400089.0
2007-07-05 12:30:00,167.19,167.22,167.13,167.13,16470699971.0
2007-07-05 12:45:00,167.15,167.24,167.12,167.17,17336599969.0
2007-07-05 13:00:00,167.19,167.23,167.1,167.16,22869799980.0
2007-07-05 13:15:00,167.15,167.17,167.07,167.11,20173199945.0
2007-07-05 13:30:00,167.11,167.16,167.07,167.09,22677099925.0
2007-07-05 13:45:00,167.08,167.19,167.04,167.19,17254199947.0
2007-07-05 14:00:00,167.18,167.21,167.08,167.08,16488899943.0
2007-07-05 14:15:00,167.1,167.24,167.06,167.24,26861100090.0
2007-07-05 14:30:00,167.23,167.26,167.12,167.2,24907500195.0
2007-07-05 14:45:00,167.21,167.24,167.1,167.12,17888500095.0
2007-07-05 15:00:00,167.13,167.22,167.07,167.12,19087500045.0
2007-07-05 15:15:00,167.11,167.14,167.08,167.11,19087500045.0
2007-07-05 15:30:00,167.12,167.13,166.96,167.0,19087500045.0
2007-07-05 15:45:00,167.01,167.09,166.99,167.09,18214499958.0
2007-07-05 16:00:00,167.08,167.09,166.88,166.96,27273000105.0
2007-07-05 16:15:00,166.95,166.96,166.8,166.95,27265400065.0
2007-07-05 16:30:00,166.94,167.08,166.93,167.02,27244499955.0
2007-07-05 16:45:00,167.01,167.13,167.0,167.02,14729800021.0
2007-07-05 17:00:00,167.03,167.1,166.94,167.01,10179000045.0
2007-07-05 17:15:00,167.02,167.05,166.94,167.01,10179000045.0
2007-07-05 17:30:00,167.005,167.03,166.93,166.93,17115999949.0
2007-07-05 17:45:00,166.94,166.95,166.89,166.94,19056299951.0
2007-07-05 18:00:00,166.94,166.95,166.84,166.88,13649699996.0
2007-07-05 18:15:00,166.89,166.9,166.82,166.83,14187099996.0
2007-07-05 18:30:00,166.83,166.89,166.77,166.89,18021399930.0
2007-07-05 18:45:00,166.89,166.96,166.89,166.905,16785100017.0
2007-07-05 19:00:00,166.905,166.98,166.905,166.97,16691499959.0
2007-07-05 19:15:00,166.97,166.98,166.92,166.95,14231099979.0
2007-07-05 19:30:00,166.96,166.99,166.93,166.97,12941900067.0
2007-07-05 19:45:00,166.97,166.98,166.91,166.95,8896558819.0
2007-07-05 20:00:00,166.96,166.98,166.935,166.96,3831499996.0
2007-07-05 20:15:00,166.96,166.99,166.94,166.98,9253600005.0
2007-07-05 20:30:00,166.98,167.04,166.97,167.02,6838600033.0
2007-07-05 20:45:00,167.02,167.09,167.01,167.09,10366800018.0
2007-07-05 21:00:00,167.09,167.12,167.06,167.08,13861100020.0
2007-07-05 21:15:00,167.08,167.14,167.075,167.125,10427599997.0
2007-07-05 21:30:00,167.13,167.16,167.125,167.15,7400599984.0
2007-07-05 21:45:00,167.15,167.22,167.135,167.21,8187200007.0
2007-07-05 22:00:00,167.21,167.23,167.1,167.11,12659799935.0
2007-07-05 22:15:00,167.1,167.13,167.06,167.13,13814600031.0
2007-07-05 22:30:00,167.12,167.18,167.12,167.15,9093100039.0
2007-07-05 22:45:00,167.15,167.17,167.13,167.16,8034199984.0
2007-07-05 23:00:00,167.17,167.22,167.16,167.2,3324599990.0
2007-07-05 23:15:00,167.2,167.23,167.16,167.17,4903699992.0
2007-07-05 23:30:00,167.17,167.18,167.08,167.095,5673699997.0
2007-07-05 23:45:00,167.1,167.14,167.06,167.1,6999599972.0
2007-07-06 00:00:00,167.1,167.145,167.1,167.11,5080699975.0
2007-07-06 00:15:00,167.12,167.16,167.09,167.15,4913999996.0
2007-07-06 00:30:00,167.15,167.19,167.14,167.16,14582799933.0
2007-07-06 00:45:00,167.16,167.17,167.13,167.17,10354899960.0
2007-07-06 01:00:00,167.17,167.22,167.14,167.15,11064200011.0
2007-07-06 01:15:00,167.16,167.17,167.085,167.09,12287299923.0
2007-07-06 01:30:00,167.1,167.18,167.1,167.14,14245899969.0
2007-07-06 01:45:00,167.14,167.185,167.13,167.14,12165700016.0
2007-07-06 02:00:00,167.15,167.21,167.14,167.17,8488400003.0
2007-07-06 02:15:00,167.16,167.17,167.03,167.07,15150000034.0
2007-07-06 02:30:00,167.07,167.12,167.06,167.1,17022600105.0
2007-07-06 02:45:00,167.1,167.17,167.1,167.145,15495600010.0
2007-07-06 03:00:00,167.16,167.18,167.05,167.07,16324600015.0
2007-07-06 03:15:00,167.07,167.15,167.06,167.15,13589000078.0
2007-07-06 03:30:00,167.15,167.19,167.13,167.16,11574900128.0
2007-07-06 03:45:00,167.155,167.17,167.12,167.14,14232400056.0
2007-07-06 04:00:00,167.13,167.19,167.13,167.17,8320300022.0
2007-07-06 04:15:00,167.17,167.17,167.13,167.17,8592900009.0
2007-07-06 04:30:00,167.16,167.22,167.15,167.19,10205900046.0
2007-07-06 04:45:00,167.2,167.25,167.17,167.25,10571000042.0
2007-07-06 05:00:00,167.24,167.24,167.18,167.23,14419299996.0
2007-07-06 05:15:00,167.23,167.24,167.18,167.22,14335300035.0
2007-07-06 05:30:00,167.22,167.26,167.2,167.24,5878800016.0
2007-07-06 05:45:00,167.25,167.34,167.24,167.32,12265899996.0
2007-07-06 06:00:00,167.33,167.45,167.2,167.23,21586400036.0
2007-07-06 06:15:00,167.24,167.32,167.235,167.31,14902900030.0
2007-07-06 06:30:00,167.31,167.36,167.27,167.35,14426099985.0
2007-07-06 06:45:00,167.35,167.43,167.32,167.4,15695199989.0
2007-07-06 07:00:00,167.4,167.4,167.33,167.33,12822499971.0
2007-07-06 07:15:00,167.34,167.38,167.31,167.36,11178899976.0
2007-07-06 07:30:00,167.36,167.42,167.36,167.39,17391700061.0
2007-07-06 07:45:00,167.39,167.42,167.32,167.41,20687600005.0
2007-07-06 08:00:00,167.42,167.45,167.34,167.41,18990500042.0
2007-07-06 08:15:00,167.42,167.45,167.37,167.405,24257200009.0
2007-07-06 08:30:00,167.405,167.46,167.37,167.4,23004700140.0
2007-07-06 08:45:00,167.41,167.46,167.32,167.38,21493700087.0
2007-07-06 09:00:00,167.38,167.44,167.36,167.36,20287022916.0
2007-07-06 09:15:00,167.35,167.39,167.3,167.36,22661599914.0
2007-07-06 09:30:00,167.37,167.4,167.34,167.37,17410400061.0
2007-07-06 09:45:00,167.37,167.44,167.32,167.41,13933100057.0
2007-07-06 10:00:00,167.41,167.43,167.36,167.38,18247499996.0
2007-07-06 10:15:00,167.38,167.46,167.36,167.41,16972500009.0
2007-07-06 10:30:00,167.42,167.44,167.365,167.4,24628299931.0
2007-07-06 10:45:00,167.41,167.48,167.4,167.46,24430799890.0
2007-07-06 11:00:00,167.46,167.49,167.43,167.49,16494900054.0
2007-07-06 11:15:00,167.49,167.55,167.43,167.48,20683300013.0
2007-07-06 11:30:00,167.48,167.49,167.44,167.46,18267150023.0
2007-07-06 11:45:00,167.47,167.57,167.47,167.52,21571399931.0
2007-07-06 12:00:00,167.52,167.55,167.46,167.49,18038500020.0
2007-07-06 12:15:00,167.5,167.58,167.48,167.56,15977999938.0
2007-07-06 12:30:00,167.56,167.58,167.53,167.54,21311600042.0
2007-07-06 12:45:00,167.54,167.55,167.51,167.55,15575699968.0
2007-07-06 13:00:00,167.56,167.57,167.43,167.47,13174799862.0
2007-07-06 13:15:00,167.49,167.55,167.46,167.55,14252900002.0
2007-07-06 13:30:00,167.54,167.56,167.5,167.52,17252299845.0
2007-07-06 13:45:00,167.52,167.55,167.5,167.53,19257600021.0
2007-07-06 14:00:00,167.53,167.58,167.53,167.56,23336299918.0
2007-07-06 14:15:00,167.57,167.66,167.45,167.6,25474100053.0
2007-07-06 14:30:00,167.64,167.71,167.46,167.65,28531500090.0
2007-07-06 14:45:00,167.66,167.74,167.6,167.71,28412900024.0
2007-07-06 15:00:00,167.72,167.91,167.67,167.83,23809500000.0
2007-07-06 15:15:00,167.83,167.9,167.8,167.87,25438150706.0
2007-07-06 15:30:00,167.86,167.89,167.79,167.85,19964874934.0
2007-07-06 15:45:00,167.85,167.86,167.76,167.85,20193702484.0
2007-07-06 16:00:00,167.84,167.94,167.8,167.92,20292499900.0
2007-07-06 16:15:00,167.91,167.95,167.89,167.94,21908099847.0
2007-07-06 16:30:00,167.94,167.95,167.78,167.86,19994874979.0
2007-07-06 16:45:00,167.87,167.87,167.81,167.87,22054695368.0
2007-07-06 17:00:00,167.9,167.95,167.9,167.9,17593499910.0
2007-07-06 17:15:00,167.92,167.96,167.9,167.91,22660999963.0
2007-07-06 17:30:00,167.91,167.96,167.855,167.86,13267099985.0
2007-07-06 17:45:00,167.86,167.97,167.85,167.96,14584899981.0
2007-07-06 18:00:00,167.95,168.04,167.94,168.0,19573649960.0
2007-07-06 18:15:00,168.01,168.01,167.885,167.94,13751700018.0
2007-07-06 18:30:00,167.94,167.97,167.925,167.955,7283900022.0
2007-07-06 18:45:00,167.955,168.04,167.94,168.03,7661700012.0
2007-07-06 19:00:00,168.03,168.04,167.94,167.96,10447800002.0
2007-07-06 19:15:00,167.96,167.99,167.95,167.98,9385999992.0
2007-07-06 19:30:00,167.98,167.99,167.955,167.96,6251599983.0
2007-07-06 19:45:00,167.96,168.01,167.96,167.99,8066200005.0
2007-07-06 20:00:00,167.99,168.03,167.985,168.01,4350799986.0
2007-07-06 20:15:00,168.01,168.05,168.0,168.03,8304099992.0
2007-07-06 20:30:00,168.03,168.06,168.02,168.05,4823500004.0
2007-07-06 20:45:00,168.06,168.08,168.04,168.06,7035200020.0
2007-07-06 21:00:00,168.08,168.08,168.04,168.05,4681899990.0
2007-07-06 21:15:00,168.05,168.08,168.035,168.07,1559600032.0
2007-07-06 21:30:00,168.06,168.12,168.06,168.11,5070599957.0
2007-07-06 21:45:00,168.1,168.11,168.08,168.1,4741600017.0
2007-07-06 22:00:00,168.1,168.11,168.08,168.08,3213200002.0
2007-07-06 22:15:00,168.08,168.15,168.05,168.13,5198300017.0
2007-07-06 22:30:00,168.14,168.14,168.06,168.07,4900400004.0
2007-07-06 22:45:00,168.07,168.14,168.02,168.06,5201999971.0
2007-07-08 23:00:00,168.23,168.26,168.23,168.25,1926499969.0
2007-07-08 23:15:00,168.25,168.29,168.22,168.25,1450999992.0
2007-07-08 23:30:00,168.26,168.26,168.23,168.24,1984899967.0
2007-07-08 23:45:00,168.23,168.26,168.21,168.26,2946899971.0
2007-07-09 00:00:00,168.26,168.28,168.24,168.26,3680399994.0
2007-07-09 00:15:00,168.26,168.27,168.24,168.26,2676099997.0
2007-07-09 00:30:00,168.27,168.27,168.24,168.24,5881599950.0
2007-07-09 00:45:00,168.24,168.27,168.21,168.23,6980300001.0
2007-07-09 01:00:00,168.23,168.23,168.18,168.2,8573599980.0
2007-07-09 01:15:00,168.2,168.21,168.17,168.18,6294500039.0
2007-07-09 01:30:00,168.18,168.24,168.15,168.24,12875194199.0
2007-07-09 01:45:00,168.24,168.27,168.115,168.22,18878500002.0
2007-07-09 02:00:00,168.22,168.23,168.14,168.2,14307699944.0
2007-07-09 02:15:00,168.2,168.21,168.14,168.18,12528199997.0
2007-07-09 02:30:00,168.18,168.19,168.15,168.18,8780399988.0
2007-07-09 02:45:00,168.18,168.24,168.16,168.23,11014500008.0
2007-07-09 03:00:00,168.23,168.23,168.19,168.2,13234300023.0
2007-07-09 03:15:00,168.2,168.24,168.19,168.24,10716199918.0
2007-07-09 03:30:00,168.23,168.27,168.21,168.23,8409699993.0
2007-07-09 03:45:00,168.23,168.27,168.22,168.27,9070599995.0
2007-07-09 04:00:00,168.27,168.37,168.26,168.34,19045100010.0
2007-07-09 04:15:00,168.34,168.43,168.33,168.4,14359800005.0
2007-07-09 04:30:00,168.41,168.43,168.36,168.39,11480400000.0
2007-07-09 04:45:00,168.39,168.4,168.365,168.365,8428600026.0
2007-07-09 05:00:00,168.37,168.38,168.36,168.38,4225899962.0
2007-07-09 05:15:00,168.38,168.39,168.35,168.39,8311899961.0
2007-07-09 05:30:00,168.39,168.43,168.37,168.42,11138400018.0
2007-07-09 05:45:00,168.42,168.51,168.42,168.47,10673299979.0
2007-07-09 06:00:00,168.47,168.47,168.435,168.45,10656999969.0
2007-07-09 06:15:00,168.45,168.46,168.43,168.43,10935599994.0
2007-07-09 06:30:00,168.43,168.44,168.41,168.41,7047799968.0
2007-07-09 06:45:00,168.41,168.42,168.39,168.4,11210500005.0
2007-07-09 07:00:00,168.4,168.42,168.38,168.42,10635400007.0
2007-07-09 07:15:00,168.41,168.43,168.38,168.39,8499499970.0
2007-07-09 07:30:00,168.39,168.4,168.37,168.38,14568299949.0
2007-07-09 07:45:00,168.38,168.42,168.36,168.41,13600300011.0
2007-07-09 08:00:00,168.41,168.42,168.32,168.33,16268199991.0
2007-07-09 08:15:00,168.33,168.36,168.23,168.25,20605100013.0
2007-07-09 08:30:00,168.25,168.35,168.24,168.35,20502500079.0
2007-07-09 08:45:00,168.35,168.46,168.31,168.45,18680574966.0
2007-07-09 09:00:00,168.45,168.45,168.3,168.31,19815100041.0
2007-07-09 09:15:00,168.32,168.44,168.29,168.43,19756500060.0
2007-07-09 09:30:00,168.42,168.42,168.31,168.37,20411900018.0
2007-07-09 09:45:00,168.36,168.37,168.17,168.19,19313321071.0
2007-07-09 10:00:00,168.19,168.24,168.11,168.13,19033721059.0
2007-07-09 10:15:00,168.12,168.15,167.93,168.03,18811799880.0
2007-07-09 10:30:00,168.01,168.15,167.98,168.13,20311300027.0
2007-07-09 10:45:00,168.12,168.13,168.03,168.13,12047899998.0
2007-07-09 11:00:00,168.12,168.14,167.99,168.02,21501499994.0
2007-07-09 11:15:00,168.02,168.15,167.99,168.13,19063400012.0
2007-07-09 11:30:00,168.12,168.13,168.03,168.07,21499700138.0
2007-07-09 11:45:00,168.07,168.2,168.04,168.18,14836900052.0
2007-07-09 12:00:00,168.17,168.23,168.14,168.2,16572499984.0
2007-07-09 12:15:00,168.21,168.22,168.17,168.21,11719099966.0
2007-07-09 12:30:00,168.21,168.22,168.18,168.195,14190199975.0
2007-07-09 12:45:00,168.2,168.23,168.18,168.22,15647499999.0
2007-07-09 13:00:00,168.21,168.24,168.18,168.215,14004599945.0
2007-07-09 13:15:00,168.215,168.24,168.16,168.22,12621799987.0
2007-07-09 13:30:00,168.22,168.24,168.17,168.23,12965255425.0
2007-07-09 13:45:00,168.22,168.24,168.17,168.175,9570999980.0
2007-07-09 14:00:00,168.175,168.18,168.11,168.12,12621400017.0
2007-07-09 14:15:00,168.12,168.2,168.11,168.175,18521300026.0
2007-07-09 14:30:00,168.175,168.21,168.15,168.16,18037700026.0
2007-07-09 14:45:00,168.18,168.19,168.1,168.12,22207500077.0
2007-07-09 15:00:00,168.12,168.13,168.08,168.08,15096400043.0
2007-07-09 15:15:00,168.09,168.1,167.96,168.01,20508999968.0
2007-07-09 15:30:00,167.99,168.07,167.98,168.04,15650724991.0
2007-07-09 15:45:00,168.04,168.13,168.04,168.08,13394000029.0
2007-07-09 16:00:00,168.09,168.09,168.05,168.065,16898399979.0
2007-07-09 16:15:00,168.065,168.14,168.04,168.05,16373100000.0
2007-07-09 16:30:00,168.04,168.09,167.91,167.96,18741974934.0
2007-07-09 16:45:00,167.97,168.03,167.96,167.99,22415799901.0
2007-07-09 17:00:00,167.98,168.05,167.97,168.02,17201900062.0
2007-07-09 17:15:00,168.02,168.04,167.975,168.02,22073799981.0
2007-07-09 17:30:00,168.02,168.07,168.0,168.05,20066200018.0
2007-07-09 17:45:00,168.05,168.05,168.0,168.01,16732699984.0
2007-07-09 18:00:00,168.01,168.05,168.0,168.02,9132500046.0
2007-07-09 18:15:00,168.02,168.02,167.96,167.98,8930599962.0
2007-07-09 18:30:00,167.98,167.98,167.94,167.95,12720999953.0
2007-07-09 18:45:00,167.95,167.97,167.94,167.97,12944700009.0
2007-07-09 19:00:00,167.97,167.99,167.96,167.98,10479199941.0
2007-07-09 19:15:00,167.98,168.03,167.98,168.02,12564300015.0
2007-07-09 19:30:00,168.03,168.05,168.0,168.01,10079099979.0
2007-07-09 19:45:00,168.01,168.05,168.005,168.04,9564700002.0
2007-07-09 20:00:00,168.04,168.05,168.0,168.03,7670899986.0
2007-07-09 20:15:00,168.03,168.03,168.0,168.01,7829099982.0
2007-07-09 20:30:00,167.98,168.03,167.98,168.01,4296700002.0
2007-07-09 20:45:00,168.02,168.04,167.995,168.04,7122700087.0
2007-07-09 21:00:00,168.04,168.06,168.01,168.05,3650799995.0
2007-07-09 21:15:00,168.05,168.07,168.04,168.06,2713399981.0
2007-07-09 21:30:00,168.07,168.09,168.05,168.08,7317299980.0
2007-07-09 21:45:00,168.08,168.09,168.03,168.07,7266600000.0
2007-07-09 22:00:00,168.07,168.08,168.05,168.05,5075000029.0
2007-07-09 22:15:00,168.05,168.07,168.03,168.06,9221200030.0
2007-07-09 22:30:00,168.06,168.08,168.04,168.06,4996700030.0
2007-07-09 22:45:00,168.07,168.16,168.06,168.15,5273199996.0
2007-07-09 23:00:00,168.14,168.16,168.1,168.14,5040900024.0
2007-07-09 23:15:00,168.14,168.16,168.12,168.15,5269100010.0
2007-07-09 23:30:00,168.15,168.16,168.12,168.14,6222600003.0
2007-07-09 23:45:00,168.14,168.16,168.125,168.145,3086699993.0
2007-07-10 00:00:00,168.14,168.15,168.09,168.13,9953799960.0
2007-07-10 00:15:00,168.13,168.13,168.08,168.09,4340600013.0
2007-07-10 00:30:00,168.09,168.14,168.055,168.07,7566700002.0
2007-07-10 00:45:00,168.07,168.08,168.055,168.06,6534599992.0
2007-07-10 01:00:00,168.08,168.08,167.95,168.01,9002399978.0
2007-07-10 01:15:00,168.01,168.03,167.97,168.01,7899799957.0
2007-07-10 01:30:00,168.01,168.04,168.01,168.02,9493499999.0
2007-07-10 01:45:00,168.02,168.04,167.96,167.98,11758699966.0
2007-07-10 02:00:00,167.99,168.0,167.91,168.0,15985399931.0
2007-07-10 02:15:00,168.0,168.02,167.92,167.93,12918400025.0
2007-07-10 02:30:00,167.94,167.98,167.83,167.85,19129199985.0
2007-07-10 02:45:00,167.86,167.89,167.835,167.87,17358675023.0
2007-07-10 03:00:00,167.87,167.91,167.84,167.865,8604568302.0
2007-07-10 03:15:00,167.865,167.865,167.72,167.75,20870775029.0
2007-07-10 03:30:00,167.76,167.89,167.75,167.875,14482024998.0
2007-07-10 03:45:00,167.875,167.88,167.81,167.82,10401475035.0
2007-07-10 04:00:00,167.83,167.86,167.8,167.8,17305299953.0
2007-07-10 04:15:00,167.79,167.81,167.76,167.79,12196199994.0
2007-07-10 04:30:00,167.79,167.79,167.74,167.77,16316999984.0
2007-07-10 04:45:00,167.77,167.87,167.75,167.85,14131250009.0
2007-07-10 05:00:00,167.85,167.875,167.84,167.875,2863225006.0
2007-07-10 05:15:00,167.86,167.89,167.85,167.89,4503474990.0
2007-07-10 05:30:00,167.89,167.9,167.86,167.87,7315800061.0
2007-07-10 05:45:00,167.87,167.88,167.79,167.81,10238800001.0
2007-07-10 06:00:00,167.81,167.82,167.76,167.76,15749600060.0
2007-07-10 06:15:00,167.77,167.81,167.77,167.81,12110700140.0
2007-07-10 06:30:00,167.81,167.87,167.78,167.87,18031800086.0
2007-07-10 06:45:00,167.87,167.88,167.83,167.84,8254600064.0
2007-07-10 07:00:00,167.84,167.86,167.73,167.82,25459199886.0
2007-07-10 07:15:00,167.82,167.87,167.77,167.84,16634700067.0
2007-07-10 07:30:00,167.85,167.985,167.84,167.91,20928899975.0
2007-07-10 07:45:00,167.9,168.08,167.9,167.95,25541299916.0
2007-07-10 08:00:00,167.96,167.96,167.91,167.95,10726999976.0
2007-07-10 08:15:00,167.96,167.96,167.9,167.92,21234799879.0
2007-07-10 08:30:00,167.92,167.93,167.79,167.81,20542900042.0
2007-07-10 08:45:00,167.8,167.86,167.78,167.82,15035099935.0
2007-07-10 09:00:00,167.82,167.99,167.82,167.9,26008478661.0
2007-07-10 09:15:00,167.88,167.96,167.86,167.95,23568400125.0
2007-07-10 09:30:00,167.95,168.08,167.92,168.08,20144500060.0
2007-07-10 09:45:00,168.07,168.13,168.06,168.1,15962149983.0
2007-07-10 10:00:00,168.09,168.2,168.04,168.14,21256999962.0
2007-07-10 10:15:00,168.14,168.3,168.12,168.27,26480825016.0
2007-07-10 10:30:00,168.27,168.32,168.12,168.14,28751399882.0
2007-07-10 10:45:00,168.15,168.22,168.14,168.15,21474200070.0
2007-07-10 11:00:00,168.16,168.22,168.135,168.18,20061276168.0
2007-07-10 11:15:00,168.17,168.21,168.14,168.15,21510999958.0
2007-07-10 11:30:00,168.15,168.19,168.12,168.19,21054799983.0
2007-07-10 11:45:00,168.2,168.25,168.12,168.24,20582600083.0
2007-07-10 12:00:00,168.24,168.36,168.2,168.23,24468700003.0
2007-07-10 12:15:00,168.23,168.24,168.09,168.09,17256100051.0
2007-07-10 12:30:00,168.1,168.25,168.09,168.19,17768199878.0
2007-07-10 12:45:00,168.19,168.24,168.14,168.24,22978000047.0
2007-07-10 13:00:00,168.25,168.25,168.2,168.215,16960500003.0
2007-07-10 13:15:00,168.23,168.23,168.17,168.17,16512099955.0
2007-07-10 13:30:00,168.17,168.19,168.01,168.1,17656700038.0
2007-07-10 13:45:00,168.11,168.15,168.04,168.075,23664599954.0
2007-07-10 14:00:00,168.075,168.08,167.84,167.84,11001500017.0
2007-07-10 14:15:00,167.85,167.89,167.72,167.82,9711000015.0
2007-07-10 14:30:00,167.81,167.92,167.8,167.89,12341427553.0
2007-07-10 14:45:00,167.88,167.91,167.59,167.62,30930412920.0
2007-07-10 15:00:00,167.63,167.75,167.6,167.67,28034365178.0
2007-07-10 15:15:00,167.68,167.85,167.53,167.59,28404000315.0
2007-07-10 15:30:00,167.58,167.68,167.52,167.56,29221500465.0
2007-07-10 15:45:00,167.55,167.77,167.51,167.71,29221500465.0
2007-07-10 16:00:00,167.72,167.78,167.67,167.73,29221500465.0
2007-07-10 16:15:00,167.72,167.77,167.685,167.7,29358300445.0
2007-07-10 16:30:00,167.7,167.85,167.69,167.72,32192999925.0
2007-07-10 16:45:00,167.71,167.74,167.4,167.48,30046799930.0
2007-07-10 17:00:00,167.49,167.68,167.46,167.66,30951629088.0
2007-07-10 17:15:00,167.65,167.74,167.61,167.62,29139435645.0
2007-07-10 17:30:00,167.62,167.68,167.58,167.66,22269700057.0
2007-07-10 17:45:00,167.645,167.68,167.58,167.58,25445499966.0
2007-07-10 18:00:00,167.57,167.62,167.53,167.56,26459167013.0
2007-07-10 18:15:00,167.55,167.64,167.55,167.6,20564899929.0
2007-07-10 18:30:00,167.6,167.61,167.55,167.55,17339300045.0
2007-07-10 18:45:00,167.555,167.66,167.54,167.65,16270199991.0
2007-07-10 19:00:00,167.64,167.67,167.56,167.595,27561890271.0
2007-07-10 19:15:00,167.6,167.63,167.56,167.61,19410100057.0
2007-07-10 19:30:00,167.61,167.66,167.57,167.65,19327399965.0
2007-07-10 19:45:00,167.65,167.65,167.5,167.54,24085799935.0
2007-07-10 20:00:00,167.55,167.605,167.52,167.56,22874550014.0
2007-07-10 20:15:00,167.56,167.62,167.53,167.57,14821800029.0
2007-07-10 20:30:00,167.57,167.57,167.53,167.55,11259699993.0
2007-07-10 20:45:00,167.55,167.59,167.49,167.52,18394200024.0
2007-07-10 21:00:00,167.53,167.53,167.41,167.44,24471199924.0
2007-07-10 21:15:00,167.44,167.55,167.44,167.54,16751399988.0
2007-07-10 21:30:00,167.54,167.55,167.43,167.45,19032100021.0
2007-07-10 21:45:00,167.45,167.49,167.43,167.44,17182499978.0
2007-07-10 22:00:00,167.44,167.44,167.345,167.41,20546599799.0
2007-07-10 22:15:00,167.43,167.45,167.39,167.41,13276600032.0
2007-07-10 22:30:00,167.42,167.48,167.41,167.46,8416500007.0
2007-07-10 22:45:00,167.47,167.48,167.34,167.36,13099099995.0
2007-07-10 23:00:00,167.36,167.37,167.32,167.34,3955899986.0
2007-07-10 23:15:00,167.34,167.35,167.315,167.33,3696100000.0
2007-07-10 23:30:00,167.33,167.33,167.045,167.07,12231000015.0
2007-07-10 23:45:00,167.07,167.27,166.82,167.1,28890900050.0
2007-07-11 00:00:00,167.12,167.14,166.69,166.71,24933100085.0
2007-07-11 00:15:00,166.71,166.83,166.58,166.81,25710699939.0
2007-07-11 00:30:00,166.81,167.06,166.8,167.03,22472699978.0
2007-07-11 00:45:00,167.05,167.17,166.87,166.89,23840799907.0
2007-07-11 01:00:00,166.91,167.12,166.89,167.11,15523999938.0
2007-07-11 01:15:00,167.12,167.28,167.09,167.27,24939600108.0
2007-07-11 01:30:00,167.27,167.36,167.25,167.36,20349500035.0
2007-07-11 01:45:00,167.36,167.45,167.26,167.26,23616400105.0
2007-07-11 02:00:00,167.27,167.31,167.12,167.2,17850900024.0
2007-07-11 02:15:00,167.19,167.29,167.16,167.27,20907500074.0
2007-07-11 02:30:00,167.26,167.4,167.24,167.37,20958100020.0
2007-07-11 02:45:00,167.39,167.39,167.25,167.32,27832300155.0
2007-07-11 03:00:00,167.32,167.33,167.15,167.2,21101599973.0
2007-07-11 03:15:00,167.2,167.28,167.19,167.24,15715799883.0
2007-07-11 03:30:00,167.25,167.29,167.22,167.25,11054799975.0
2007-07-11 03:45:00,167.24,167.28,167.17,167.18,19530999988.0
2007-07-11 04:00:00,167.16,167.2,167.14,167.17,16722199998.0
2007-07-11 04:15:00,167.18,167.28,167.16,167.27,20818599839.0
2007-07-11 04:30:00,167.27,167.28,167.11,167.14,17264599856.0
2007-07-11 04:45:00,167.14,167.22,167.12,167.21,15158900019.0
2007-07-11 05:00:00,167.21,167.22,167.08,167.12,21707500006.0
2007-07-11 05:15:00,167.1,167.16,167.05,167.15,25174900018.0
2007-07-11 05:30:00,167.17,167.21,167.15,167.17,15163300028.0
2007-07-11 05:45:00,167.18,167.2,167.15,167.16,12759799974.0
2007-07-11 06:00:00,167.16,167.19,167.15,167.19,15965199991.0
2007-07-11 06:15:00,167.19,167.3,167.17,167.29,15779799982.0
2007-07-11 06:30:00,167.29,167.3,167.22,167.235,19248500088.0
2007-07-11 06:45:00,167.23,167.23,167.13,167.195,17907800153.0
2007-07-11 07:00:00,167.195,167.2,167.15,167.19,23182800104.0
2007-07-11 07:15:00,167.19,167.2,166.83,166.86,25097299993.0
2007-07-11 07:30:00,166.85,166.91,166.71,166.71,23166499913.0
2007-07-11 07:45:00,166.72,166.75,166.54,166.68,16557000015.0
2007-07-11 08:00:00,166.69,166.87,166.69,166.82,16557000015.0
2007-07-11 08:15:00,166.83,166.83,166.6,166.69,16557000015.0
2007-07-11 08:30:00,166.69,166.74,166.57,166.68,28070799929.0
2007-07-11 08:45:00,166.67,166.73,166.59,166.7,26562500084.0
2007-07-11 09:00:00,166.71,166.78,166.66,166.69,31992000000.0
2007-07-11 09:15:00,166.71,166.72,166.49,166.7,31992000000.0
2007-07-11 09:30:00,166.71,166.72,166.55,166.57,29967599982.0
2007-07-11 09:45:00,166.58,166.71,166.55,166.66,17105400093.0
2007-07-11 10:00:00,166.64,166.72,166.63,166.69,24267600009.0
2007-07-11 10:15:00,166.68,166.94,166.67,166.8,24620999955.0
2007-07-11 10:30:00,166.81,166.92,166.75,166.9,26301599961.0
2007-07-11 10:45:00,166.91,167.0,166.85,166.96,26900999972.0
2007-07-11 11:00:00,166.97,167.03,166.94,166.97,28822499970.0
2007-07-11 11:15:00,166.96,167.13,166.96,167.13,28822499970.0
2007-07-11 11:30:00,167.12,167.17,167.01,167.07,27841899997.0
2007-07-11 11:45:00,167.06,167.18,167.05,167.18,16786299858.0
2007-07-11 12:00:00,167.19,167.37,167.19,167.28,28351399912.0
2007-07-11 12:15:00,167.29,167.46,167.27,167.36,19723400004.0
2007-07-11 12:30:00,167.38,167.41,167.28,167.39,25519499917.0
2007-07-11 12:45:00,167.4,167.43,167.32,167.36,22523599953.0
2007-07-11 13:00:00,167.38,167.38,167.1,167.22,25954699898.0
2007-07-11 13:15:00,167.21,167.3,167.14,167.28,28059100023.0
2007-07-11 13:30:00,167.27,167.3,167.12,167.19,25501499895.0
2007-07-11 13:45:00,167.2,167.29,167.15,167.27,23518199908.0
2007-07-11 14:00:00,167.28,167.43,167.25,167.37,21682199939.0
2007-07-11 14:15:00,167.38,167.41,167.33,167.39,27236399979.0
2007-07-11 14:30:00,167.4,167.56,167.34,167.51,30808500135.0
2007-07-11 14:45:00,167.52,167.78,167.49,167.78,30808500135.0
2007-07-11 15:00:00,167.79,167.87,167.63,167.66,30808500135.0
2007-07-11 15:15:00,167.67,167.68,167.55,167.6,30382000090.0
2007-07-11 15:30:00,167.61,167.94,167.59,167.79,29529000000.0
2007-07-11 15:45:00,167.78,167.9,167.64,167.69,29529000000.0
2007-07-11 16:00:00,167.7,167.9,167.66,167.84,29529000000.0
2007-07-11 16:15:00,167.83,167.99,167.83,167.88,29529000000.0
2007-07-11 16:30:00,167.89,167.93,167.86,167.89,26811500060.0
2007-07-11 16:45:00,167.9,167.9,167.64,167.81,21376500180.0
2007-07-11 17:00:00,167.82,168.09,167.8,168.01,21376500180.0
2007-07-11 17:15:00,168.02,168.19,168.0,168.12,21376500180.0
2007-07-11 17:30:00,168.11,168.17,168.05,168.06,20206399958.0
2007-07-11 17:45:00,168.07,168.1,167.98,168.0,19732599899.0
2007-07-11 18:00:00,167.99,168.08,167.98,168.02,22996899999.0
2007-07-11 18:15:00,168.01,168.14,168.0,168.07,20946599997.0
2007-07-11 18:30:00,168.07,168.09,168.02,168.06,13377799947.0
2007-07-11 18:45:00,168.06,168.08,167.95,167.98,15861299891.0
2007-07-11 19:00:00,167.98,168.02,167.96,167.99,15935400022.0
2007-07-11 19:15:00,167.99,168.01,167.97,168.0,5410599994.0
2007-07-11 19:30:00,168.0,168.14,168.0,168.13,13747799972.0
2007-07-11 19:45:00,168.13,168.16,168.02,168.03,18522000000.0
2007-07-11 20:00:00,168.03,168.09,167.95,167.98,21130399866.0
2007-07-11 20:15:00,167.99,168.03,167.96,168.01,17423000045.0
2007-07-11 20:30:00,168.01,168.03,167.95,167.97,26552400045.0
2007-07-11 20:45:00,167.97,168.03,167.92,167.92,24238899995.0
2007-07-11 21:00:00,167.93,168.03,167.9,168.02,16959599948.0
2007-07-11 21:15:00,168.02,168.1,167.98,168.05,12406899964.0
2007-07-11 21:30:00,168.05,168.11,168.03,168.08,14943499906.0
2007-07-11 21:45:00,168.08,168.09,168.01,168.09,14917100009.0
2007-07-11 22:00:00,168.1,168.4,168.06,168.33,22910799956.0
2007-07-11 22:15:00,168.32,168.39,168.29,168.33,18369299945.0
2007-07-11 22:30:00,168.33,168.35,168.28,168.29,14545199915.0
2007-07-11 22:45:00,168.29,168.37,168.28,168.35,6815699993.0
2007-07-11 23:00:00,168.35,168.35,168.14,168.15,7278499994.0
2007-07-11 23:15:00,168.15,168.22,168.14,168.19,6470299992.0
2007-07-11 23:30:00,168.19,168.2,168.075,168.11,6711000035.0
2007-07-11 23:45:00,168.11,168.26,168.1,168.23,12755600067.0
2007-07-12 00:00:00,168.22,168.25,168.19,168.24,6080300020.0
2007-07-12 00:15:00,168.24,168.28,168.2,168.23,9276100004.0
2007-07-12 00:30:00,168.24,168.25,168.15,168.19,12745499937.0
2007-07-12 00:45:00,168.19,168.2,168.11,168.17,9834200009.0
2007-07-12 01:00:00,168.155,168.25,168.15,168.21,12580099994.0
2007-07-12 01:15:00,168.21,168.21,168.06,168.07,14034699996.0
2007-07-12 01:30:00,168.07,168.1,168.02,168.07,16433600010.0
2007-07-12 01:45:00,168.08,168.2,168.04,168.19,17624800084.0
2007-07-12 02:00:00,168.18,168.18,168.09,168.12,19632099962.0
2007-07-12 02:15:00,168.12,168.14,168.05,168.11,14597400075.0
2007-07-12 02:30:00,168.11,168.11,168.03,168.03,11393900002.0
2007-07-12 02:45:00,168.03,168.15,168.02,168.12,17041299937.0
2007-07-12 03:00:00,168.12,168.18,168.09,168.16,15237399973.0
2007-07-12 03:15:00,168.16,168.19,168.13,168.16,14430999989.0
2007-07-12 03:30:00,168.16,168.18,168.12,168.13,21137300000.0
2007-07-12 03:45:00,168.13,168.14,168.07,168.11,17275699953.0
2007-07-12 04:00:00,168.11,168.12,167.99,167.99,18409000021.0
2007-07-12 04:15:00,167.99,168.03,167.97,168.01,9778900035.0
2007-07-12 04:30:00,168.01,168.09,168.0,168.08,11338900037.0
2007-07-12 04:45:00,168.08,168.14,168.06,168.12,11720299964.0
2007-07-12 05:00:00,168.12,168.18,168.12,168.16,8436999987.0
2007-07-12 05:15:00,168.16,168.22,168.13,168.13,15981600031.0
2007-07-12 05:30:00,168.13,168.19,168.12,168.15,17074399989.0
2007-07-12 05:45:00,168.15,168.33,168.07,168.29,15186899933.0
2007-07-12 06:00:00,168.3,168.35,168.24,168.24,19648699996.0
2007-07-12 06:15:00,168.24,168.33,168.23,168.29,16200699994.0
2007-07-12 06:30:00,168.29,168.3,168.18,168.21,17234000051.0
2007-07-12 06:45:00,168.21,168.27,168.15,168.25,14136599973.0
2007-07-12 07:00:00,168.27,168.27,168.2,168.24,14706300030.0
2007-07-12 07:15:00,168.24,168.29,168.22,168.29,11505099970.0
2007-07-12 07:30:00,168.29,168.29,168.23,168.26,16400800008.0
2007-07-12 07:45:00,168.26,168.28,168.2,168.21,22228299914.0
2007-07-12 08:00:00,168.23,168.23,168.1,168.13,21141199822.0
2007-07-12 08:15:00,168.14,168.23,168.11,168.215,16658199975.0
2007-07-12 08:30:00,168.22,168.23,168.055,168.12,18702499957.0
2007-07-12 08:45:00,168.115,168.22,168.105,168.15,29366000056.0
2007-07-12 09:00:00,168.16,168.16,167.81,167.87,31186400106.0
2007-07-12 09:15:00,167.87,168.05,167.85,168.0,24837699978.0
2007-07-12 09:30:00,167.98,168.24,167.93,168.23,18756000000.0
2007-07-12 09:45:00,168.24,168.29,168.165,168.26,24834000041.0
2007-07-12 10:00:00,168.25,168.26,168.09,168.17,20442099997.0
2007-07-12 10:15:00,168.17,168.24,168.13,168.23,22507899964.0
2007-07-12 10:30:00,168.24,168.32,168.15,168.26,18117200235.0
2007-07-12 10:45:00,168.28,168.31,168.19,168.24,22074700115.0
2007-07-12 11:00:00,168.23,168.31,168.22,168.28,23835499968.0
2007-07-12 11:15:00,168.29,168.35,168.26,168.28,20263500124.0
2007-07-12 11:30:00,168.27,168.44,168.23,168.43,23522700105.0
2007-07-12 11:45:00,168.42,168.44,168.32,168.34,26054500042.0
2007-07-12 12:00:00,168.34,168.39,168.3,168.37,19315100036.0
2007-07-12 12:15:00,168.38,168.42,168.33,168.35,23188700042.0
2007-07-12 12:30:00,168.35,168.42,168.34,168.39,18358400005.0
2007-07-12 12:45:00,168.4,168.42,168.36,168.4,17543399978.0
2007-07-12 13:00:00,168.42,168.43,168.33,168.39,17274500109.0
2007-07-12 13:15:00,168.38,168.45,168.33,168.35,19817800002.0
2007-07-12 13:30:00,168.34,168.4,168.31,168.37,18179300095.0
2007-07-12 13:45:00,168.39,168.44,168.36,168.41,22628299986.0
2007-07-12 14:00:00,168.42,168.42,168.35,168.39,18342299990.0
2007-07-12 14:15:00,168.38,168.47,168.35,168.42,21910800001.0
2007-07-12 14:30:00,168.41,168.63,168.4,168.47,29082000195.0
2007-07-12 14:45:00,168.46,168.49,168.38,168.46,29082000195.0
2007-07-12 15:00:00,168.45,168.54,168.44,168.49,28866700165.0
2007-07-12 15:15:00,168.5,168.62,168.48,168.6,24061499955.0
2007-07-12 15:30:00,168.58,168.65,168.56,168.56,30962999730.0
2007-07-12 15:45:00,168.57,168.6,168.52,168.55,27118299932.0
2007-07-12 16:00:00,168.56,168.65,168.54,168.62,17554499910.0
2007-07-12 16:15:00,168.64,168.64,168.57,168.6,22716200047.0
2007-07-12 16:30:00,168.59,168.68,168.5,168.52,13640200042.0
2007-07-12 16:45:00,168.51,168.64,168.49,168.61,17837000123.0
2007-07-12 17:00:00,168.62,168.64,168.56,168.59,8655299985.0
2007-07-12 17:15:00,168.57,168.61,168.54,168.55,19651899960.0
2007-07-12 17:30:00,168.56,168.8,168.54,168.8,27165699935.0
2007-07-12 17:45:00,168.79,168.82,168.74,168.77,22919499939.0
2007-07-12 18:00:00,168.78,168.81,168.72,168.79,19504699997.0
2007-07-12 18:15:00,168.8,168.83,168.75,168.81,23905099937.0
2007-07-12 18:30:00,168.81,168.82,168.72,168.755,19746100008.0
2007-07-12 18:45:00,168.755,168.82,168.71,168.81,12804466369.0
2007-07-12 19:00:00,168.81,168.82,168.74,168.78,16716499945.0
2007-07-12 19:15:00,168.78,168.81,168.73,168.75,14041499987.0
2007-07-12 19:30:00,168.75,168.82,168.72,168.81,15299799968.0
2007-07-12 19:45:00,168.81,168.82,168.74,168.75,11983499966.0
2007-07-12 20:00:00,168.75,168.78,168.7,168.7,7101268529.0
2007-07-12 20:15:00,168.71,168.75,168.695,168.74,11953199942.0
2007-07-12 20:30:00,168.75,168.79,168.695,168.78,17635399990.0
2007-07-12 20:45:00,168.75,168.77,168.71,168.73,19176199822.0
2007-07-12 21:00:00,168.73,168.8,168.7,168.77,13108400020.0
2007-07-12 21:15:00,168.77,168.82,168.765,168.81,15365299976.0
2007-07-12 21:30:00,168.82,168.86,168.8,168.85,14788800008.0
2007-07-12 21:45:00,168.85,168.85,168.78,168.79,11986299946.0
2007-07-12 22:00:00,168.79,168.83,168.79,168.8,9679199896.0
2007-07-12 22:15:00,168.81,168.83,168.79,168.81,9004899962.0
2007-07-12 22:30:00,168.81,168.82,168.77,168.78,10565099945.0
2007-07-12 22:45:00,168.78,168.81,168.725,168.78,8876099978.0
2007-07-12 23:00:00,168.79,168.85,168.76,168.8,5842200013.0
2007-07-12 23:15:00,168.81,168.83,168.76,168.79,3010799999.0
2007-07-12 23:30:00,168.79,168.8,168.71,168.71,6709099987.0
2007-07-12 23:45:00,168.72,168.76,168.7,168.74,9139200010.0
2007-07-13 00:00:00,168.73,168.75,168.7,168.71,5676200019.0
2007-07-13 00:15:00,168.71,168.77,168.705,168.74,5665400032.0
2007-07-13 00:30:00,168.74,168.82,168.71,168.79,4838000011.0
2007-07-13 00:45:00,168.8,168.83,168.71,168.71,10021099997.0
2007-07-13 01:00:00,168.71,168.77,168.69,168.765,11136999991.0
2007-07-13 01:15:00,168.77,168.79,168.74,168.755,10237900002.0
2007-07-13 01:30:00,168.76,168.78,168.71,168.75,13231499983.0
2007-07-13 01:45:00,168.75,168.785,168.73,168.75,12486599983.0
2007-07-13 02:00:00,168.75,168.91,168.74,168.87,18969199894.0
2007-07-13 02:15:00,168.88,168.91,168.84,168.9,14671400014.0
2007-07-13 02:30:00,168.9,168.91,168.83,168.9,18506400085.0
2007-07-13 02:45:00,168.91,168.95,168.85,168.92,11021599995.0
2007-07-13 03:00:00,168.91,168.91,168.8,168.86,21259499882.0
2007-07-13 03:15:00,168.86,168.88,168.77,168.8,14957100037.0
2007-07-13 03:30:00,168.8,168.83,168.78,168.82,14030100052.0
2007-07-13 03:45:00,168.82,168.83,168.74,168.76,14192400069.0
2007-07-13 04:00:00,168.77,168.81,168.72,168.8,12773100030.0
2007-07-13 04:15:00,168.8,168.83,168.78,168.83,10605899946.0
2007-07-13 04:30:00,168.83,168.84,168.8,168.81,9726199986.0
2007-07-13 04:45:00,168.81,168.83,168.79,168.8,11676099993.0
2007-07-13 05:00:00,168.81,168.87,168.8,168.87,15893700096.0
2007-07-13 05:15:00,168.87,168.9,168.84,168.84,10412500025.0
2007-07-13 05:30:00,168.84,168.84,168.81,168.83,7939299936.0
2007-07-13 05:45:00,168.84,168.84,168.77,168.775,5531599995.0
2007-07-13 06:00:00,168.77,168.79,168.72,168.74,10379600034.0
2007-07-13 06:15:00,168.75,168.77,168.72,168.77,9790799974.0
2007-07-13 06:30:00,168.77,168.78,168.75,168.76,7261900003.0
2007-07-13 06:45:00,168.76,168.77,168.71,168.75,10786199958.0
2007-07-13 07:00:00,168.74,168.78,168.71,168.74,11708899984.0
2007-07-13 07:15:00,168.74,168.78,168.73,168.76,8400799998.0
2007-07-13 07:30:00,168.76,168.76,168.68,168.72,12189200006.0
2007-07-13 07:45:00,168.72,168.74,168.62,168.62,21391300057.0
2007-07-13 08:00:00,168.64,168.71,168.62,168.68,21794700099.0
2007-07-13 08:15:00,168.68,168.76,168.59,168.59,21354500041.0
2007-07-13 08:30:00,168.61,168.68,168.6,168.66,22066899936.0
2007-07-13 08:45:00,168.63,168.69,168.53,168.53,20833799997.0
2007-07-13 09:00:00,168.54,168.62,168.53,168.61,19720600006.0
2007-07-13 09:15:00,168.61,168.65,168.53,168.63,19642700082.0
2007-07-13 09:30:00,168.62,168.73,168.57,168.63,29216400073.0
2007-07-13 09:45:00,168.635,168.7,168.61,168.64,20234600014.0
2007-07-13 10:00:00,168.65,168.69,168.59,168.6,23608800116.0
2007-07-13 10:15:00,168.61,168.65,168.5,168.56,30315699971.0
2007-07-13 10:30:00,168.56,168.73,168.53,168.58,25284899907.0
2007-07-13 10:45:00,168.58,168.67,168.58,168.63,18569300023.0
2007-07-13 11:00:00,168.64,168.65,168.585,168.59,15057400063.0
2007-07-13 11:15:00,168.57,168.6,168.54,168.56,23202499937.0
2007-07-13 11:30:00,168.57,168.63,168.55,168.56,27003900132.0
2007-07-13 11:45:00,168.58,168.59,168.54,168.55,18803800004.0
2007-07-13 12:00:00,168.56,168.61,168.47,168.52,25157499940.0
2007-07-13 12:15:00,168.51,168.59,168.49,168.53,17237300029.0
2007-07-13 12:30:00,168.52,168.54,168.49,168.51,15223900065.0
2007-07-13 12:45:00,168.5,168.55,168.49,168.53,21573000195.0
2007-07-13 13:00:00,168.54,168.64,168.51,168.63,14167900002.0
2007-07-13 13:15:00,168.62,168.64,168.57,168.63,21824100044.0
2007-07-13 13:30:00,168.63,168.71,168.605,168.69,25367199973.0
2007-07-13 13:45:00,168.68,168.72,168.65,168.66,20935500070.0
2007-07-13 14:00:00,168.67,168.72,168.65,168.66,26269100151.0
2007-07-13 14:15:00,168.67,168.7,168.57,168.59,29185000021.0
2007-07-13 14:30:00,168.58,168.82,168.53,168.67,31338000000.0
2007-07-13 14:45:00,168.66,168.66,168.58,168.64,31338000000.0
2007-07-13 15:00:00,168.63,168.71,168.62,168.63,24890599977.0
2007-07-13 15:15:00,168.62,168.65,168.34,168.4,12109500015.0
2007-07-13 15:30:00,168.39,168.43,168.26,168.34,13432100024.0
2007-07-13 15:45:00,168.34,168.42,168.3,168.41,18819000105.0
2007-07-13 16:00:00,168.4,168.54,168.35,168.45,10068000030.0
2007-07-13 16:15:00,168.46,168.5,168.41,168.44,18439799973.0
2007-07-13 16:30:00,168.43,168.6,168.41,168.54,29892000120.0
2007-07-13 16:45:00,168.53,168.58,168.37,168.38,29196800108.0
2007-07-13 17:00:00,168.39,168.47,168.36,168.4,26428599828.0
2007-07-13 17:15:00,168.41,168.51,168.39,168.49,22305600003.0
2007-07-13 17:30:00,168.5,168.51,168.31,168.34,18692900047.0
2007-07-13 17:45:00,168.34,168.4,168.16,168.2,18636199932.0
2007-07-13 18:00:00,168.195,168.24,168.13,168.24,16929199986.0
2007-07-13 18:15:00,168.24,168.32,168.22,168.23,13152500031.0
2007-07-13 18:30:00,168.22,168.32,168.21,168.32,16743400041.0
2007-07-13 18:45:00,168.32,168.36,168.24,168.32,14752700008.0
2007-07-13 19:00:00,168.32,168.34,168.25,168.25,14657199975.0
2007-07-13 19:15:00,168.25,168.31,168.2,168.3,12435000014.0
2007-07-13 19:30:00,168.3,168.3,168.23,168.28,16423699899.0
2007-07-13 19:45:00,168.28,168.34,168.25,168.32,14719099993.0
2007-07-13 20:00:00,168.33,168.37,168.3,168.36,10869399990.0
2007-07-13 20:15:00,168.36,168.4,168.31,168.335,15271799982.0
2007-07-13 20:30:00,168.34,168.36,168.29,168.345,11128599963.0
2007-07-13 20:45:00,168.35,168.36,168.235,168.24,8895999999.0
2007-07-13 21:00:00,168.24,168.29,168.23,168.28,11475100044.0
2007-07-13 21:15:00,168.3,168.3,168.23,168.27,7663699977.0
2007-07-13 21:30:00,168.28,168.28,168.22,168.24,3538600006.0
2007-07-13 21:45:00,168.24,168.26,168.2,168.22,3744200010.0
2007-07-13 22:00:00,168.23,168.23,168.14,168.15,5595199999.0
2007-07-13 22:15:00,168.15,168.15,168.05,168.1,5372199986.0
2007-07-13 22:30:00,168.1,168.11,168.05,168.07,3875199997.0
2007-07-13 22:45:00,168.07,168.09,167.85,168.05,6073699982.0
2007-07-15 23:00:00,168.08,168.09,167.93,167.97,435700000.0
2007-07-15 23:15:00,167.96,167.98,167.94,167.97,97200000.0
2007-07-15 23:30:00,167.99,167.99,167.9,167.95,725700000.0
2007-07-15 23:45:00,167.92,167.93,167.895,167.905,208800000.0
2007-07-16 00:00:00,167.92,167.92,167.84,167.87,638800000.0
2007-07-16 00:15:00,167.86,167.87,167.8,167.8,361200000.0
2007-07-16 00:30:00,167.8,167.87,167.75,167.86,791600000.0
2007-07-16 00:45:00,167.86,168.16,167.86,168.15,3033999999.0
2007-07-16 01:00:00,168.15,168.18,168.1,168.11,2256100001.0
2007-07-16 01:15:00,168.105,168.21,168.105,168.12,2312499992.0
2007-07-16 01:30:00,168.13,168.13,168.09,168.12,1463199995.0
2007-07-16 01:45:00,168.13,168.17,168.1,168.16,7402699967.0
2007-07-16 02:00:00,168.15,168.15,168.08,168.14,8642299983.0
2007-07-16 02:15:00,168.14,168.15,168.11,168.15,3375099990.0
2007-07-16 02:30:00,168.15,168.16,168.13,168.15,2956299990.0
2007-07-16 02:45:00,168.15,168.23,168.15,168.2,9563600010.0
2007-07-16 03:00:00,168.2,168.235,168.18,168.19,7048299964.0
2007-07-16 03:15:00,168.19,168.34,168.185,168.28,15741838036.0
2007-07-16 03:30:00,168.28,168.28,168.25,168.27,5048300016.0
2007-07-16 03:45:00,168.27,168.29,168.19,168.24,11633300084.0
2007-07-16 04:00:00,168.24,168.28,168.21,168.28,8282699990.0
2007-07-16 04:15:00,168.28,168.3,168.24,168.25,10160899990.0
2007-07-16 04:30:00,168.25,168.255,168.21,168.24,7155199961.0
2007-07-16 04:45:00,168.24,168.24,168.21,168.23,6940300014.0
2007-07-16 05:00:00,168.23,168.23,168.12,168.13,11485900000.0
2007-07-16 05:15:00,168.13,168.13,168.02,168.07,12095499986.0
2007-07-16 05:30:00,168.07,168.13,168.03,168.12,10183699978.0
2007-07-16 05:45:00,168.12,168.13,168.07,168.105,11235800013.0
2007-07-16 06:00:00,168.105,168.14,168.075,168.13,11250299955.0
2007-07-16 06:15:00,168.14,168.14,168.045,168.13,8030400018.0
2007-07-16 06:30:00,168.13,168.13,168.06,168.07,3913599980.0
2007-07-16 06:45:00,168.07,168.08,167.97,167.98,11919799976.0
2007-07-16 07:00:00,167.98,168.08,167.98,168.07,4929400007.0
2007-07-16 07:15:00,168.07,168.14,168.05,168.12,8196799986.0
2007-07-16 07:30:00,168.12,168.13,168.0,168.035,11675700002.0
2007-07-16 07:45:00,168.03,168.13,167.97,168.12,13779999917.0
2007-07-16 08:00:00,168.12,168.12,167.98,168.04,11564799996.0
2007-07-16 08:15:00,168.04,168.12,168.04,168.06,13508599945.0
2007-07-16 08:30:00,168.05,168.05,167.92,167.95,19322699958.0
2007-07-16 08:45:00,167.95,168.05,167.95,168.02,19420399960.0
2007-07-16 09:00:00,168.02,168.06,167.83,167.84,15919199963.0
2007-07-16 09:15:00,167.83,167.92,167.79,167.88,22375800000.0
2007-07-16 09:30:00,167.88,167.99,167.79,167.99,22625599991.0
2007-07-16 09:45:00,167.98,168.07,167.93,168.06,20469300016.0
2007-07-16 10:00:00,168.06,168.1,167.94,167.99,13634500015.0
2007-07-16 10:15:00,167.98,168.06,167.95,168.05,16368100289.0
2007-07-16 10:30:00,168.06,168.11,167.93,167.95,14735300100.0
2007-07-16 10:45:00,167.95,168.01,167.92,167.95,19841399911.0
2007-07-16 11:00:00,167.96,167.96,167.81,167.87,15320800019.0
2007-07-16 11:15:00,167.88,167.92,167.73,167.85,17199800084.0
2007-07-16 11:30:00,167.86,167.98,167.82,167.82,23047100125.0
2007-07-16 11:45:00,167.81,167.87,167.76,167.77,22059700017.0
2007-07-16 12:00:00,167.76,167.85,167.71,167.79,26857000021.0
2007-07-16 12:15:00,167.79,167.91,167.76,167.88,16216100009.0
2007-07-16 12:30:00,167.88,167.93,167.85,167.9,14498500028.0
2007-07-16 12:45:00,167.89,167.91,167.77,167.78,19334399975.0
2007-07-16 13:00:00,167.77,167.83,167.73,167.8,21844000023.0
2007-07-16 13:15:00,167.8,167.84,167.79,167.8,17363800170.0
2007-07-16 13:30:00,167.81,167.83,167.78,167.81,21091899950.0
2007-07-16 13:45:00,167.81,167.87,167.75,167.8,21316300042.0
2007-07-16 14:00:00,167.81,167.86,167.81,167.84,22788700094.0
2007-07-16 14:15:00,167.84,167.84,167.74,167.78,12039699935.0
2007-07-16 14:30:00,167.82,167.83,167.73,167.76,19451699996.0
2007-07-16 14:45:00,167.74,167.84,167.73,167.83,20689499956.0
2007-07-16 15:00:00,167.84,167.85,167.74,167.77,25265900019.0
2007-07-16 15:15:00,167.77,167.78,167.72,167.78,23468999984.0
2007-07-16 15:30:00,167.77,167.85,167.76,167.84,25799600039.0
2007-07-16 15:45:00,167.82,167.92,167.82,167.88,17720900008.0
2007-07-16 16:00:00,167.89,167.94,167.86,167.86,22105400045.0
2007-07-16 16:15:00,167.855,167.98,167.85,167.98,21659599968.0
2007-07-16 16:30:00,167.97,168.09,167.89,168.06,24964466607.0
2007-07-16 16:45:00,168.05,168.17,167.98,168.12,17578333335.0
2007-07-16 17:00:00,168.13,168.15,168.055,168.06,21254700013.0
2007-07-16 17:15:00,168.07,168.19,168.06,168.15,19914000031.0
2007-07-16 17:30:00,168.14,168.15,168.085,168.085,15896400038.0
2007-07-16 17:45:00,168.08,168.1,168.015,168.03,18683999997.0
2007-07-16 18:00:00,168.04,168.06,167.92,167.96,17297756904.0
2007-07-16 18:15:00,167.96,167.98,167.845,167.875,17444149973.0
2007-07-16 18:30:00,167.88,167.91,167.84,167.88,9569119056.0
2007-07-16 18:45:00,167.88,167.95,167.87,167.95,8210399996.0
2007-07-16 19:00:00,167.95,167.95,167.82,167.87,12370067335.0
2007-07-16 19:15:00,167.88,167.88,167.82,167.845,12969000014.0
2007-07-16 19:30:00,167.845,167.86,167.79,167.82,20644800002.0
2007-07-16 19:45:00,167.82,167.83,167.76,167.79,9289000059.0
2007-07-16 20:00:00,167.79,167.83,167.74,167.79,17973599958.0
2007-07-16 20:15:00,167.79,167.84,167.75,167.83,14415900040.0
2007-07-16 20:30:00,167.82,167.88,167.79,167.85,12773799978.0
2007-07-16 20:45:00,167.86,167.89,167.83,167.89,11664900022.0
2007-07-16 21:00:00,167.89,167.93,167.88,167.915,12199299939.0
2007-07-16 21:15:00,167.92,167.93,167.89,167.9,7287799990.0
2007-07-16 21:30:00,167.89,167.9,167.84,167.86,11454200018.0
2007-07-16 21:45:00,167.87,167.885,167.84,167.87,7776199991.0
2007-07-16 22:00:00,167.87,167.895,167.85,167.87,11703699938.0
2007-07-16 22:15:00,167.87,167.89,167.835,167.86,13601699951.0
2007-07-16 22:30:00,167.86,167.9,167.845,167.87,5043599994.0
2007-07-16 22:45:00,167.86,167.88,167.84,167.86,3818800027.0
2007-07-16 23:00:00,167.86,167.87,167.825,167.84,4274999970.0
2007-07-16 23:15:00,167.85,167.86,167.82,167.85,3855200015.0
2007-07-16 23:30:00,167.85,167.86,167.78,167.8,7017100022.0
2007-07-16 23:45:00,167.8,167.89,167.76,167.88,5206200013.0
2007-07-17 00:00:00,167.89,167.89,167.82,167.845,7673799980.0
2007-07-17 00:15:00,167.845,167.91,167.825,167.9,5414999992.0
2007-07-17 00:30:00,167.9,167.92,167.845,167.85,6501300008.0
2007-07-17 00:45:00,167.86,167.86,167.79,167.83,10147999994.0
2007-07-17 01:00:00,167.83,167.83,167.78,167.81,12143699893.0
2007-07-17 01:15:00,167.81,167.89,167.81,167.87,9920999997.0
2007-07-17 01:30:00,167.87,167.89,167.82,167.87,10168300035.0
2007-07-17 01:45:00,167.88,167.89,167.81,167.86,14457799902.0
2007-07-17 02:00:00,167.86,168.01,167.86,167.95,15896499880.0
2007-07-17 02:15:00,167.95,168.04,167.94,167.97,13427400006.0
2007-07-17 02:30:00,167.96,168.12,167.96,168.05,16766695564.0
2007-07-17 02:45:00,168.05,168.1,167.99,168.09,15436700010.0
2007-07-17 03:00:00,168.1,168.16,168.06,168.06,15894900018.0
2007-07-17 03:15:00,168.07,168.08,167.96,168.01,10767899944.0
2007-07-17 03:30:00,168.01,168.01,167.97,168.01,13865700030.0
2007-07-17 03:45:00,168.0,168.02,167.955,167.99,10978199984.0
2007-07-17 04:00:00,167.99,168.03,167.98,168.0,8912899996.0
2007-07-17 04:15:00,168.0,168.0,167.95,167.96,11598499998.0
2007-07-17 04:30:00,167.97,168.1,167.96,168.1,16070999969.0
2007-07-17 04:45:00,168.1,168.12,168.08,168.1,10042399979.0
2007-07-17 05:00:00,168.1,168.1,168.05,168.06,6519299952.0
2007-07-17 05:15:00,168.06,168.08,168.03,168.06,7064800051.0
2007-07-17 05:30:00,168.06,168.11,168.035,168.1,8771125011.0
2007-07-17 05:45:00,168.11,168.11,168.06,168.08,8122949948.0
2007-07-17 06:00:00,168.08,168.1,168.06,168.07,12583500045.0
2007-07-17 06:15:00,168.07,168.08,168.02,168.04,12895400049.0
2007-07-17 06:30:00,168.04,168.06,168.02,168.03,10163299970.0
2007-07-17 06:45:00,168.03,168.07,168.02,168.055,7458699939.0
2007-07-17 07:00:00,168.06,168.07,168.01,168.05,17769699931.0
2007-07-17 07:15:00,168.05,168.08,168.03,168.07,13247399982.0
2007-07-17 07:30:00,168.07,168.07,168.04,168.05,7222899928.0
2007-07-17 07:45:00,168.05,168.1,168.03,168.08,14055500030.0
2007-07-17 08:00:00,168.09,168.17,168.0,168.03,16414699970.0
2007-07-17 08:15:00,168.04,168.06,167.97,167.98,24815799965.0
2007-07-17 08:30:00,167.98,167.98,167.9,167.97,19447200002.0
2007-07-17 08:45:00,167.98,168.08,167.92,168.02,18388399849.0
2007-07-17 09:00:00,168.01,168.09,167.98,167.98,20113299406.0
2007-07-17 09:15:00,167.97,168.03,167.87,167.93,21216000195.0
2007-07-17 09:30:00,167.94,168.03,167.89,167.99,23660200206.0
2007-07-17 09:45:00,168.0,168.05,167.96,168.0,23147800071.0
2007-07-17 10:00:00,167.98,168.06,167.95,168.04,23783000009.0
2007-07-17 10:15:00,168.05,168.06,168.0,168.03,19218399973.0
2007-07-17 10:30:00,168.04,168.04,167.91,167.94,22666499970.0
2007-07-17 10:45:00,167.94,168.01,167.81,167.88,31289099956.0
2007-07-17 11:00:00,167.85,167.87,167.75,167.81,29589900040.0
2007-07-17 11:15:00,167.8,167.81,167.71,167.75,21713299833.0
2007-07-17 11:30:00,167.76,167.81,167.72,167.81,25845200002.0
2007-07-17 11:45:00,167.82,167.92,167.79,167.86,23622599908.0
2007-07-17 12:00:00,167.85,167.92,167.81,167.91,19468200002.0
2007-07-17 12:15:00,167.91,167.97,167.86,167.93,11353299994.0
2007-07-17 12:30:00,167.93,168.1,167.925,168.0,21865900067.0
2007-07-17 12:45:00,167.99,168.06,167.98,168.03,20599899977.0
2007-07-17 13:00:00,168.02,168.05,167.97,168.03,17748199936.0
2007-07-17 13:15:00,168.02,168.04,167.98,168.03,19236400042.0
2007-07-17 13:30:00,168.03,168.07,167.92,167.92,25186399975.0
2007-07-17 13:45:00,167.93,168.0,167.9,167.98,15175300024.0
2007-07-17 14:00:00,167.97,168.07,167.97,168.06,16834499970.0
2007-07-17 14:15:00,168.07,168.12,168.04,168.09,23253883487.0
2007-07-17 14:30:00,168.08,168.35,168.03,168.32,29628118566.0
2007-07-17 14:45:00,168.33,168.34,168.25,168.32,23586000000.0
2007-07-17 15:00:00,168.34,168.38,168.31,168.35,23752999997.0
2007-07-17 15:15:00,168.34,168.54,168.32,168.47,22341000043.0
2007-07-17 15:30:00,168.48,168.6,168.45,168.58,16854300117.0
2007-07-17 15:45:00,168.59,168.64,168.57,168.58,22601500024.0
2007-07-17 16:00:00,168.57,168.57,168.47,168.53,28329700065.0
2007-07-17 16:15:00,168.52,168.52,168.46,168.5,20345100196.0
2007-07-17 16:30:00,168.5,168.51,168.44,168.49,26576783816.0
2007-07-17 16:45:00,168.48,168.57,168.48,168.49,16604199982.0
2007-07-17 17:00:00,168.48,168.63,168.48,168.55,22032399908.0
2007-07-17 17:15:00,168.54,168.63,168.49,168.6,23212399946.0
2007-07-17 17:30:00,168.6,168.69,168.59,168.66,24799500017.0
2007-07-17 17:45:00,168.66,168.68,168.63,168.64,18617600044.0
2007-07-17 18:00:00,168.64,168.69,168.64,168.67,14377599613.0
2007-07-17 18:15:00,168.67,168.67,168.62,168.63,14574905233.0
2007-07-17 18:30:00,168.63,168.65,168.59,168.61,15964199954.0
2007-07-17 18:45:00,168.61,168.62,168.58,168.6,8468023645.0
2007-07-17 19:00:00,168.61,168.64,168.55,168.58,17976499973.0
2007-07-17 19:15:00,168.58,168.59,168.52,168.52,15796899959.0
2007-07-17 19:30:00,168.52,168.65,168.52,168.62,19231699975.0
2007-07-17 19:45:00,168.62,168.63,168.58,168.62,10531700002.0
2007-07-17 20:00:00,168.62,168.68,168.62,168.66,12415099996.0
2007-07-17 20:15:00,168.66,168.7,168.64,168.65,13323599924.0
2007-07-17 20:30:00,168.65,168.68,168.59,168.61,17489599973.0
2007-07-17 20:45:00,168.61,168.69,168.605,168.675,15792999898.0
2007-07-17 21:00:00,168.675,168.68,168.63,168.64,11823899970.0
2007-07-17 21:15:00,168.64,168.67,168.62,168.65,9951999990.0
2007-07-17 21:30:00,168.65,168.65,168.575,168.59,7380249972.0
2007-07-17 21:45:00,168.58,168.59,168.56,168.57,10671399936.0
2007-07-17 22:00:00,168.57,168.59,168.56,168.58,8752550037.0
2007-07-17 22:15:00,168.58,168.59,168.55,168.57,4861599993.0
2007-07-17 22:30:00,168.57,168.6,168.545,168.585,9762200009.0
2007-07-17 22:45:00,168.585,168.61,168.57,168.59,10677099950.0
2007-07-17 23:00:00,168.58,168.59,168.51,168.56,7328599974.0
2007-07-17 23:15:00,168.56,168.56,168.43,168.43,11750600009.0
2007-07-17 23:30:00,168.43,168.53,168.38,168.41,10581000052.0
2007-07-17 23:45:00,168.41,168.43,168.39,168.4,7354300008.0
2007-07-18 00:00:00,168.41,168.42,168.32,168.32,10615999977.0
2007-07-18 00:15:00,168.32,168.35,168.27,168.29,9269500031.0
2007-07-18 00:30:00,168.29,168.3,168.18,168.19,17685500028.0
2007-07-18 00:45:00,168.19,168.25,168.17,168.23,12709299994.0
2007-07-18 01:00:00,168.23,168.35,168.23,168.31,12943699981.0
2007-07-18 01:15:00,168.32,168.37,168.31,168.34,11672099941.0
2007-07-18 01:30:00,168.35,168.38,168.32,168.35,15212700012.0
2007-07-18 01:45:00,168.35,168.45,168.325,168.43,19207999943.0
2007-07-18 02:00:00,168.41,168.44,168.23,168.28,15686599879.0
2007-07-18 02:15:00,168.27,168.5,168.24,168.47,18403800114.0
2007-07-18 02:30:00,168.46,168.49,168.44,168.45,16100400037.0
2007-07-18 02:45:00,168.46,168.48,168.4,168.41,16662800000.0
2007-07-18 03:00:00,168.4,168.4,168.28,168.34,18671300043.0
2007-07-18 03:15:00,168.34,168.35,168.27,168.3,16999600134.0
2007-07-18 03:30:00,168.3,168.32,168.27,168.28,17185599953.0
2007-07-18 03:45:00,168.28,168.28,168.2,168.22,13222199922.0
2007-07-18 04:00:00,168.21,168.28,168.2,168.28,21755400040.0
2007-07-18 04:15:00,168.28,168.36,168.27,168.34,14960700069.0
2007-07-18 04:30:00,168.34,168.34,168.26,168.32,15011499992.0
2007-07-18 04:45:00,168.32,168.39,168.29,168.37,17062499960.0
2007-07-18 05:00:00,168.37,168.42,168.36,168.41,15476799918.0
2007-07-18 05:15:00,168.415,168.43,168.36,168.42,14972899983.0
2007-07-18 05:30:00,168.42,168.42,168.38,168.41,9903300028.0
2007-07-18 05:45:00,168.41,168.41,168.33,168.34,13266099948.0
2007-07-18 06:00:00,168.33,168.42,168.33,168.42,24773600138.0
2007-07-18 06:15:00,168.42,168.42,168.16,168.17,22788700049.0
2007-07-18 06:30:00,168.17,168.25,168.13,168.24,23278700059.0
2007-07-18 06:45:00,168.25,168.34,168.2,168.33,19795600103.0
2007-07-18 07:00:00,168.34,168.34,168.28,168.3,7502800070.0
2007-07-18 07:15:00,168.3,168.3,168.21,168.25,13829100044.0
2007-07-18 07:30:00,168.25,168.26,168.2,168.24,11981300052.0
2007-07-18 07:45:00,168.24,168.27,168.175,168.2,19629300015.0
2007-07-18 08:00:00,168.19,168.26,168.16,168.25,28752299979.0
2007-07-18 08:15:00,168.23,168.25,168.04,168.06,23447499867.0
2007-07-18 08:30:00,168.07,168.14,167.98,168.04,28224499712.0
2007-07-18 08:45:00,168.03,168.19,168.01,168.15,31120099807.0
2007-07-18 09:00:00,168.16,168.24,168.08,168.15,27908300126.0
2007-07-18 09:15:00,168.16,168.19,168.12,168.15,25860100107.0
2007-07-18 09:30:00,168.14,168.21,168.1,168.165,22381099993.0
2007-07-18 09:45:00,168.15,168.21,168.07,168.08,28380099901.0
2007-07-18 10:00:00,168.07,168.11,168.01,168.11,17450099844.0
2007-07-18 10:15:00,168.12,168.14,168.05,168.08,21831399817.0
2007-07-18 10:30:00,168.07,168.31,168.05,168.23,23941699883.0
2007-07-18 10:45:00,168.24,168.26,168.11,168.16,24786399856.0
2007-07-18 11:00:00,168.17,168.23,168.145,168.22,22661899866.0
2007-07-18 11:15:00,168.21,168.25,168.19,168.23,17532500086.0
2007-07-18 11:30:00,168.23,168.37,168.21,168.24,23586600136.0
2007-07-18 11:45:00,168.25,168.33,168.23,168.25,23455499934.0
2007-07-18 12:00:00,168.22,168.32,168.19,168.28,16266799907.0
2007-07-18 12:15:00,168.28,168.32,168.26,168.29,24385699957.0
2007-07-18 12:30:00,168.3,168.32,168.28,168.31,17077499953.0
2007-07-18 12:45:00,168.31,168.34,168.28,168.29,13021300065.0
2007-07-18 13:00:00,168.28,168.46,168.28,168.41,20160700040.0
2007-07-18 13:15:00,168.41,168.41,168.31,168.32,17537300112.0
2007-07-18 13:30:00,168.31,168.35,168.23,168.25,21975500131.0
2007-07-18 13:45:00,168.26,168.31,168.18,168.19,16277100064.0
2007-07-18 14:00:00,168.18,168.3,168.16,168.28,21215499885.0
2007-07-18 14:15:00,168.29,168.36,168.28,168.35,22737400016.0
2007-07-18 14:30:00,168.36,168.39,168.17,168.21,25481999944.0
2007-07-18 14:45:00,168.2,168.26,168.15,168.16,31112999895.0
2007-07-18 15:00:00,168.18,168.22,168.08,168.13,31112999895.0
2007-07-18 15:15:00,168.14,168.17,168.06,168.14,29444399877.0
2007-07-18 15:30:00,168.13,168.21,168.12,168.18,29259899965.0
2007-07-18 15:45:00,168.18,168.33,168.17,168.33,23886800068.0
2007-07-18 16:00:00,168.32,168.38,168.21,168.25,25741500000.0
2007-07-18 16:15:00,168.26,168.36,168.22,168.26,22963500040.0
2007-07-18 16:30:00,168.25,168.26,168.15,168.17,20475000105.0
2007-07-18 16:45:00,168.18,168.28,168.16,168.24,22785300114.0
2007-07-18 17:00:00,168.23,168.37,168.2,168.35,28209000082.0
2007-07-18 17:15:00,168.32,168.36,168.17,168.23,29934500135.0
2007-07-18 17:30:00,168.24,168.28,168.145,168.27,22970600006.0
2007-07-18 17:45:00,168.27,168.31,168.175,168.23,21265000020.0
2007-07-18 18:00:00,168.23,168.23,168.15,168.19,19872399953.0
2007-07-18 18:15:00,168.2,168.2,168.05,168.12,23436299909.0
2007-07-18 18:30:00,168.12,168.17,168.09,168.1,18279299963.0
2007-07-18 18:45:00,168.1,168.17,168.09,168.1,16857100002.0
2007-07-18 19:00:00,168.1,168.11,168.05,168.1,18702399996.0
2007-07-18 19:15:00,168.1,168.1,168.04,168.07,8880500014.0
2007-07-18 19:30:00,168.07,168.21,168.07,168.2,15022224387.0
2007-07-18 19:45:00,168.21,168.21,168.14,168.16,15087148008.0
2007-07-18 20:00:00,168.16,168.19,168.145,168.16,13061700033.0
2007-07-18 20:15:00,168.16,168.17,168.13,168.14,15496000017.0
2007-07-18 20:30:00,168.14,168.16,168.1,168.1,17649700007.0
2007-07-18 20:45:00,168.1,168.14,168.07,168.14,15493400026.0
2007-07-18 21:00:00,168.13,168.18,168.09,168.135,13032700069.0
2007-07-18 21:15:00,168.135,168.17,168.12,168.14,11340599988.0
2007-07-18 21:30:00,168.13,168.195,168.105,168.16,12369999980.0
2007-07-18 21:45:00,168.15,168.26,168.145,168.23,12432799958.0
2007-07-18 22:00:00,168.23,168.24,168.17,168.23,14790199932.0
2007-07-18 22:15:00,168.23,168.31,168.23,168.295,12771099985.0
2007-07-18 22:30:00,168.29,168.34,168.28,168.32,10521699997.0
2007-07-18 22:45:00,168.32,168.36,168.31,168.34,9271300023.0
2007-07-18 23:00:00,168.32,168.35,168.22,168.24,8705099931.0
2007-07-18 23:15:00,168.24,168.25,168.22,168.23,1943900006.0
2007-07-18 23:30:00,168.23,168.25,168.2,168.25,11103800138.0
2007-07-18 23:45:00,168.25,168.27,168.2,168.235,7339700057.0
2007-07-19 00:00:00,168.245,168.29,168.17,168.22,20500799921.0
2007-07-19 00:15:00,168.22,168.25,168.18,168.22,16318000065.0
2007-07-19 00:30:00,168.23,168.33,168.22,168.3,9780700020.0
2007-07-19 00:45:00,168.3,168.31,168.26,168.28,10109199925.0
2007-07-19 01:00:00,168.28,168.32,168.27,168.28,8624699979.0
2007-07-19 01:15:00,168.28,168.32,168.27,168.3,13754999989.0
2007-07-19 01:30:00,168.3,168.31,168.27,168.29,12250800134.0
2007-07-19 01:45:00,168.29,168.36,168.28,168.36,11833699979.0
2007-07-19 02:00:00,168.36,168.44,168.34,168.37,20122000031.0
2007-07-19 02:15:00,168.37,168.38,168.32,168.35,12344799976.0
2007-07-19 02:30:00,168.35,168.4,168.33,168.37,14170799980.0
2007-07-19 02:45:00,168.37,168.42,168.355,168.41,14770600024.0
2007-07-19 03:00:00,168.41,168.43,168.31,168.31,19866399964.0
2007-07-19 03:15:00,168.31,168.31,168.2,168.21,19585400027.0
2007-07-19 03:30:00,168.21,168.24,168.13,168.15,22704900039.0
2007-07-19 03:45:00,168.14,168.17,168.1,168.15,19629999902.0
2007-07-19 04:00:00,168.15,168.21,168.13,168.18,19852699879.0
2007-07-19 04:15:00,168.18,168.19,168.16,168.18,13210900011.0
2007-07-19 04:30:00,168.18,168.31,168.18,168.26,11739999951.0
2007-07-19 04:45:00,168.26,168.32,168.24,168.27,12681499948.0
2007-07-19 05:00:00,168.27,168.27,168.24,168.255,7507400029.0
2007-07-19 05:15:00,168.26,168.33,168.25,168.32,6083600015.0
2007-07-19 05:30:00,168.32,168.33,168.24,168.27,10026600030.0
2007-07-19 05:45:00,168.27,168.28,168.23,168.28,9125299945.0
2007-07-19 06:00:00,168.27,168.27,168.22,168.23,11745599914.0
2007-07-19 06:15:00,168.23,168.25,168.2,168.22,11320900047.0
2007-07-19 06:30:00,168.22,168.22,168.18,168.19,15823500054.0
2007-07-19 06:45:00,168.18,168.2,168.16,168.2,18315200172.0
2007-07-19 07:00:00,168.2,168.23,168.16,168.21,14677500008.0
2007-07-19 07:15:00,168.21,168.22,168.18,168.21,7861300061.0
2007-07-19 07:30:00,168.21,168.23,168.19,168.22,11653099955.0
2007-07-19 07:45:00,168.21,168.23,168.15,168.22,17949600027.0
2007-07-19 08:00:00,168.22,168.27,168.18,168.22,21359200047.0
2007-07-19 08:15:00,168.22,168.34,168.21,168.3,18343700105.0
2007-07-19 08:30:00,168.31,168.32,168.18,168.23,17591900004.0
2007-07-19 08:45:00,168.23,168.27,168.2,168.27,20550100012.0
2007-07-19 09:00:00,168.27,168.29,168.2,168.21,26573100036.0
2007-07-19 09:15:00,168.19,168.25,168.18,168.24,24715000085.0
2007-07-19 09:30:00,168.23,168.3,168.22,168.28,28390900020.0
2007-07-19 09:45:00,168.27,168.3,168.09,168.15,19308899941.0
2007-07-19 10:00:00,168.17,168.21,168.13,168.15,22480999904.0
2007-07-19 10:15:00,168.16,168.29,168.13,168.26,17531599940.0
2007-07-19 10:30:00,168.27,168.4,168.24,168.36,24241199863.0
2007-07-19 10:45:00,168.35,168.47,168.29,168.45,17134500090.0
2007-07-19 11:00:00,168.44,168.64,168.44,168.6,18276200052.0
2007-07-19 11:15:00,168.59,168.67,168.58,168.62,21395499925.0
2007-07-19 11:30:00,168.63,168.64,168.56,168.57,16211499936.0
2007-07-19 11:45:00,168.58,168.65,168.53,168.54,21701499922.0
2007-07-19 12:00:00,168.54,168.56,168.52,168.53,20931199973.0
2007-07-19 12:15:00,168.54,168.68,168.45,168.61,27439199869.0
2007-07-19 12:30:00,168.61,168.63,168.47,168.51,21515199959.0
2007-07-19 12:45:00,168.51,168.61,168.49,168.59,12892399972.0
2007-07-19 13:00:00,168.6,168.65,168.53,168.53,16566699993.0
2007-07-19 13:15:00,168.52,168.67,168.52,168.6,19805999912.0
2007-07-19 13:30:00,168.6,168.66,168.59,168.62,15472900042.0
2007-07-19 13:45:00,168.63,168.65,168.53,168.57,14824799928.0
2007-07-19 14:00:00,168.57,168.65,168.57,168.65,17499200052.0
2007-07-19 14:15:00,168.64,168.76,168.63,168.71,25237100075.0
2007-07-19 14:30:00,168.7,168.77,168.66,168.75,15591099957.0
2007-07-19 14:45:00,168.74,168.8,168.7,168.76,27975999961.0
2007-07-19 15:00:00,168.77,168.79,168.7,168.77,17826099962.0
2007-07-19 15:15:00,168.76,168.8,168.73,168.75,23657849979.0
2007-07-19 15:30:00,168.74,168.79,168.73,168.77,23284200077.0
2007-07-19 15:45:00,168.78,168.79,168.72,168.75,20879149975.0
2007-07-19 16:00:00,168.74,168.74,168.65,168.65,22620799919.0
2007-07-19 16:15:00,168.64,168.68,168.52,168.59,24995599895.0
2007-07-19 16:30:00,168.58,168.63,168.54,168.61,21072399832.0
2007-07-19 16:45:00,168.6,168.62,168.5,168.61,22123699947.0
2007-07-19 17:00:00,168.62,168.66,168.58,168.63,20186799993.0
2007-07-19 17:15:00,168.63,168.66,168.59,168.59,19880779704.0
2007-07-19 17:30:00,168.58,168.62,168.52,168.54,24761100163.0
2007-07-19 17:45:00,168.54,168.61,168.52,168.56,20843599814.0
2007-07-19 18:00:00,168.58,168.63,168.54,168.61,20502899895.0
2007-07-19 18:15:00,168.62,168.64,168.54,168.55,19703599965.0
2007-07-19 18:30:00,168.56,168.57,168.51,168.55,15458300025.0
2007-07-19 18:45:00,168.55,168.59,168.52,168.55,14817999999.0
2007-07-19 19:00:00,168.55,168.58,168.49,168.54,17870900013.0
2007-07-19 19:15:00,168.54,168.56,168.51,168.52,8978799972.0
2007-07-19 19:30:00,168.515,168.59,168.51,168.57,14148499904.0
2007-07-19 19:45:00,168.565,168.585,168.52,168.52,15584500044.0
2007-07-19 20:00:00,168.52,168.56,168.5,168.515,15085299892.0
2007-07-19 20:15:00,168.52,168.53,168.45,168.48,14742099919.0
2007-07-19 20:30:00,168.47,168.55,168.47,168.52,15635799890.0
2007-07-19 20:45:00,168.52,168.54,168.49,168.5,12450300056.0
2007-07-19 21:00:00,168.5,168.51,168.46,168.46,10395300010.0
2007-07-19 21:15:00,168.46,168.51,168.45,168.49,8127199957.0
2007-07-19 21:30:00,168.48,168.52,168.46,168.5,9544300028.0
2007-07-19 21:45:00,168.49,168.53,168.47,168.53,10453899998.0
2007-07-19 22:00:00,168.53,168.53,168.47,168.5,8854800020.0
2007-07-19 22:15:00,168.5,168.52,168.49,168.5,7631599944.0
2007-07-19 22:30:00,168.5,168.52,168.45,168.47,11089200041.0
2007-07-19 22:45:00,168.48,168.5,168.41,168.41,13355599970.0
2007-07-19 23:00:00,168.41,168.48,168.4,168.47,8039399993.0
2007-07-19 23:15:00,168.47,168.48,168.39,168.41,12522000070.0
2007-07-19 23:30:00,168.41,168.41,168.34,168.38,8053499978.0
2007-07-19 23:45:00,168.38,168.42,168.37,168.41,5322100010.0
2007-07-20 00:00:00,168.41,168.44,168.4,168.425,5297500000.0
2007-07-20 00:15:00,168.425,168.46,168.42,168.46,7348399997.0
2007-07-20 00:30:00,168.46,168.49,168.44,168.45,5037399985.0
2007-07-20 00:45:00,168.45,168.5,168.44,168.47,10743799979.0
2007-07-20 01:00:00,168.48,168.58,168.48,168.55,13388200021.0
2007-07-20 01:15:00,168.56,168.62,168.52,168.585,9147800056.0
2007-07-20 01:30:00,168.585,168.6,168.52,168.52,12635799975.0
2007-07-20 01:45:00,168.52,168.56,168.47,168.48,13441799954.0
2007-07-20 02:00:00,168.49,168.58,168.47,168.56,15753599930.0
2007-07-20 02:15:00,168.56,168.6,168.54,168.56,12194799953.0
2007-07-20 02:30:00,168.57,168.61,168.55,168.58,11911399897.0
2007-07-20 02:45:00,168.58,168.64,168.57,168.62,17795799957.0
2007-07-20 03:00:00,168.61,168.62,168.52,168.57,21515000040.0
2007-07-20 03:15:00,168.57,168.58,168.54,168.55,9101399946.0
2007-07-20 03:30:00,168.56,168.61,168.55,168.58,14248700032.0
2007-07-20 03:45:00,168.57,168.67,168.55,168.65,14562100026.0
2007-07-20 04:00:00,168.63,168.65,168.61,168.62,8831099981.0
2007-07-20 04:15:00,168.62,168.63,168.56,168.6,19589999964.0
2007-07-20 04:30:00,168.61,168.63,168.57,168.58,9973399975.0
2007-07-20 04:45:00,168.58,168.61,168.56,168.58,9117399985.0
2007-07-20 05:00:00,168.56,168.58,168.54,168.57,15369599959.0
2007-07-20 05:15:00,168.57,168.57,168.54,168.54,11479599919.0
2007-07-20 05:30:00,168.55,168.57,168.54,168.56,7064100009.0
2007-07-20 05:45:00,168.56,168.58,168.55,168.56,6590199956.0
2007-07-20 06:00:00,168.56,168.6,168.55,168.59,8108100020.0
2007-07-20 06:15:00,168.59,168.63,168.575,168.59,11435599970.0
2007-07-20 06:30:00,168.59,168.67,168.58,168.63,12398100001.0
2007-07-20 06:45:00,168.64,168.66,168.6,168.65,8213300036.0
2007-07-20 07:00:00,168.65,168.7,168.61,168.65,19574599926.0
2007-07-20 07:15:00,168.65,168.68,168.64,168.66,7511399990.0
2007-07-20 07:30:00,168.67,168.68,168.65,168.66,13000800038.0
2007-07-20 07:45:00,168.66,168.7,168.65,168.65,16816099925.0
2007-07-20 08:00:00,168.66,168.75,168.63,168.63,21424499974.0
2007-07-20 08:15:00,168.64,168.66,168.61,168.61,23090175042.0
2007-07-20 08:30:00,168.58,168.69,168.52,168.66,25825526369.0
2007-07-20 08:45:00,168.66,168.82,168.64,168.79,19835200200.0
2007-07-20 09:00:00,168.8,168.86,168.75,168.79,22805499910.0
2007-07-20 09:15:00,168.78,168.8,168.69,168.69,18284099918.0
2007-07-20 09:30:00,168.7,168.82,168.68,168.81,22723700024.0
2007-07-20 09:45:00,168.79,168.83,168.69,168.81,25186900136.0
2007-07-20 10:00:00,168.8,168.81,168.74,168.76,23545000011.0
2007-07-20 10:15:00,168.75,168.82,168.73,168.74,19324999840.0
2007-07-20 10:30:00,168.74,168.77,168.56,168.58,15747800168.0
2007-07-20 10:45:00,168.59,168.6,168.45,168.52,24239200225.0
2007-07-20 11:00:00,168.54,168.56,168.42,168.42,20801399988.0
2007-07-20 11:15:00,168.4,168.64,168.39,168.6,16359300039.0
2007-07-20 11:30:00,168.61,168.64,168.57,168.62,17754800034.0
2007-07-20 11:45:00,168.63,168.63,168.57,168.6,24691000059.0
2007-07-20 12:00:00,168.59,168.66,168.59,168.63,21137800033.0
2007-07-20 12:15:00,168.63,168.66,168.59,168.65,18729900161.0
2007-07-20 12:30:00,168.64,168.68,168.61,168.67,18756600126.0
2007-07-20 12:45:00,168.68,168.73,168.66,168.68,18240699995.0
2007-07-20 13:00:00,168.67,168.69,168.62,168.63,17656000028.0
2007-07-20 13:15:00,168.62,168.64,168.53,168.59,18859900097.0
2007-07-20 13:30:00,168.6,168.61,168.47,168.52,20581490033.0
2007-07-20 13:45:00,168.53,168.56,168.42,168.44,22386399935.0
2007-07-20 14:00:00,168.43,168.51,168.37,168.46,24593099974.0
2007-07-20 14:15:00,168.45,168.5,168.4,168.48,23311900086.0
2007-07-20 14:30:00,168.49,168.53,168.42,168.53,19246300099.0
2007-07-20 14:45:00,168.54,168.54,168.49,168.53,18525899903.0
2007-07-20 15:00:00,168.54,168.595,168.535,168.56,21559150059.0
2007-07-20 15:15:00,168.55,168.57,168.5,168.52,19132100048.0
2007-07-20 15:30:00,168.53,168.55,168.45,168.46,12896699940.0
2007-07-20 15:45:00,168.45,168.52,168.35,168.37,14773999943.0
2007-07-20 16:00:00,168.38,168.41,168.22,168.31,15439499940.0
2007-07-20 16:15:00,168.3,168.3,167.76,167.81,15439499940.0
2007-07-20 16:30:00,167.8,167.8,167.27,167.665,14920479946.0
2007-07-20 16:45:00,167.66,167.76,167.53,167.71,23670800000.0
2007-07-20 17:00:00,167.7,167.83,167.57,167.76,22240499895.0
2007-07-20 17:15:00,167.77,167.78,167.59,167.65,19031099883.0
2007-07-20 17:30:00,167.65,167.68,167.58,167.6,24586600031.0
2007-07-20 17:45:00,167.61,167.66,167.56,167.57,30144999750.0
2007-07-20 18:00:00,167.58,167.62,167.54,167.56,28387899928.0
2007-07-20 18:15:00,167.55,167.66,167.47,167.65,25810600016.0
2007-07-20 18:30:00,167.66,167.66,167.44,167.46,29533299979.0
2007-07-20 18:45:00,167.45,167.47,167.23,167.25,26202299825.0
2007-07-20 19:00:00,167.26,167.37,167.26,167.35,22406399868.0
2007-07-20 19:15:00,167.33,167.36,167.27,167.27,25177800115.0
2007-07-20 19:30:00,167.26,167.41,167.18,167.41,12778899956.0
2007-07-20 19:45:00,167.39,167.42,167.34,167.385,24069600083.0
2007-07-20 20:00:00,167.39,167.56,167.32,167.56,25885099861.0
2007-07-20 20:15:00,167.54,167.59,167.5,167.52,16246700102.0
2007-07-20 20:30:00,167.51,167.55,167.47,167.48,14452200016.0
2007-07-20 20:45:00,167.49,167.61,167.49,167.56,17693000049.0
2007-07-20 21:00:00,167.58,167.63,167.53,167.53,16996599978.0
2007-07-20 21:15:00,167.53,167.61,167.51,167.6,10064599984.0
2007-07-20 21:30:00,167.6,167.61,167.57,167.59,9054600001.0
2007-07-20 21:45:00,167.59,167.62,167.54,167.59,11270999969.0
2007-07-20 22:00:00,167.59,167.63,167.57,167.62,7740900017.0
2007-07-20 22:15:00,167.62,167.67,167.6,167.67,7851899917.0
2007-07-20 22:30:00,167.67,167.72,167.63,167.7,9575700005.0
2007-07-20 22:45:00,167.71,167.74,167.65,167.66,8499399996.0
2007-07-22 23:00:00,168.25,168.27,168.19,168.26,1531800001.0
2007-07-22 23:15:00,168.26,168.34,168.2,168.29,2181800000.0
2007-07-22 23:30:00,168.29,168.33,168.24,168.26,2919499998.0
2007-07-22 23:45:00,168.26,168.3,168.18,168.22,4318199971.0
2007-07-23 00:00:00,168.21,168.27,168.08,168.11,6358099968.0
2007-07-23 00:15:00,168.11,168.11,167.92,167.97,4634099998.0
2007-07-23 00:30:00,167.97,167.99,167.9,167.99,3236000015.0
2007-07-23 00:45:00,168.0,168.0,167.8,167.86,3615000031.0
2007-07-23 01:00:00,167.8,167.93,167.8,167.9,4562899983.0
2007-07-23 01:15:00,167.9,167.98,167.87,167.94,8640400019.0
2007-07-23 01:30:00,167.94,167.96,167.88,167.92,10822599994.0
2007-07-23 01:45:00,167.92,167.95,167.83,167.83,16704800014.0
2007-07-23 02:00:00,167.86,167.86,167.74,167.77,19102600013.0
2007-07-23 02:15:00,167.76,167.76,167.7,167.74,22345000087.0
2007-07-23 02:30:00,167.75,167.77,167.59,167.61,16818400011.0
2007-07-23 02:45:00,167.6,167.67,167.41,167.5,22843999955.0
2007-07-23 03:00:00,167.49,167.51,167.34,167.39,23612800026.0
2007-07-23 03:15:00,167.4,167.4,167.12,167.27,25645000200.0
2007-07-23 03:30:00,167.29,167.37,167.25,167.3,16424400020.0
2007-07-23 03:45:00,167.3,167.34,167.19,167.22,17070700027.0
2007-07-23 04:00:00,167.22,167.31,167.21,167.285,21005999974.0
2007-07-23 04:15:00,167.3,167.39,167.265,167.37,13678199938.0
2007-07-23 04:30:00,167.39,167.55,167.39,167.47,21391499977.0
2007-07-23 04:45:00,167.47,167.53,167.47,167.47,14002100059.0
2007-07-23 05:00:00,167.47,167.55,167.43,167.49,19460615755.0
2007-07-23 05:15:00,167.49,167.49,167.34,167.37,13651299986.0
2007-07-23 05:30:00,167.37,167.42,167.32,167.41,15690599992.0
2007-07-23 05:45:00,167.41,167.43,167.36,167.37,10209899988.0
2007-07-23 06:00:00,167.37,167.47,167.34,167.44,14379699982.0
2007-07-23 06:15:00,167.45,167.47,167.33,167.34,17279599896.0
2007-07-23 06:30:00,167.34,167.35,167.32,167.33,13171000042.0
2007-07-23 06:45:00,167.34,167.38,167.3,167.35,10562200011.0
2007-07-23 07:00:00,167.35,167.36,167.24,167.29,15942600071.0
2007-07-23 07:15:00,167.29,167.33,167.26,167.29,14380000098.0
2007-07-23 07:30:00,167.3,167.39,167.29,167.36,11031500001.0
2007-07-23 07:45:00,167.36,167.38,167.26,167.32,19736199998.0
2007-07-23 08:00:00,167.31,167.36,167.29,167.32,17569750082.0
2007-07-23 08:15:00,167.33,167.4,167.32,167.37,25694500015.0
2007-07-23 08:30:00,167.38,167.39,167.21,167.28,27111000240.0
2007-07-23 08:45:00,167.28,167.52,167.28,167.4,26356000100.0
2007-07-23 09:00:00,167.41,167.5,167.39,167.4,28040800362.0
2007-07-23 09:15:00,167.4,167.41,167.07,167.15,23197099988.0
2007-07-23 09:30:00,167.13,167.37,167.11,167.34,28015400028.0
2007-07-23 09:45:00,167.35,167.35,167.13,167.17,26973799891.0
2007-07-23 10:00:00,167.18,167.24,167.14,167.17,19618600060.0
2007-07-23 10:15:00,167.18,167.28,167.18,167.24,17271300115.0
2007-07-23 10:30:00,167.25,167.31,167.23,167.28,25851099966.0
2007-07-23 10:45:00,167.29,167.41,167.24,167.34,18487799928.0
2007-07-23 11:00:00,167.34,167.35,167.23,167.25,17066699955.0
2007-07-23 11:15:00,167.24,167.36,167.23,167.33,20983700010.0
2007-07-23 11:30:00,167.39,167.63,167.39,167.5,27390000049.0
2007-07-23 11:45:00,167.49,167.57,167.47,167.55,31005000045.0
2007-07-23 12:00:00,167.54,167.71,167.53,167.56,23340499959.0
2007-07-23 12:15:00,167.56,167.56,167.42,167.48,31076500032.0
2007-07-23 12:30:00,167.47,167.5,167.35,167.35,28136700077.0
2007-07-23 12:45:00,167.36,167.48,167.32,167.45,23685700003.0
2007-07-23 13:00:00,167.42,167.57,167.42,167.53,20244400007.0
2007-07-23 13:15:00,167.53,167.55,167.46,167.53,20943000071.0
2007-07-23 13:30:00,167.52,167.58,167.48,167.58,22266999935.0
2007-07-23 13:45:00,167.59,167.62,167.51,167.52,18387799984.0
2007-07-23 14:00:00,167.51,167.64,167.51,167.57,13388200041.0
2007-07-23 14:15:00,167.58,167.63,167.54,167.61,20690800001.0
2007-07-23 14:30:00,167.62,167.68,167.56,167.66,29763500104.0
2007-07-23 14:45:00,167.66,167.76,167.62,167.63,25206000090.0
2007-07-23 15:00:00,167.63,167.76,167.6,167.68,23260025028.0
2007-07-23 15:15:00,167.68,167.79,167.66,167.69,25644000034.0
2007-07-23 15:30:00,167.7,167.72,167.55,167.62,25809399988.0
2007-07-23 15:45:00,167.62,167.66,167.55,167.57,28031999925.0
2007-07-23 16:00:00,167.6,167.66,167.53,167.57,26930700030.0
2007-07-23 16:15:00,167.58,167.62,167.55,167.575,25339900017.0
2007-07-23 16:30:00,167.58,167.59,167.53,167.57,21350900152.0
2007-07-23 16:45:00,167.56,167.67,167.56,167.67,16711299978.0
2007-07-23 17:00:00,167.66,167.67,167.61,167.64,11923311488.0
2007-07-23 17:15:00,167.65,167.71,167.63,167.65,17002099934.0
2007-07-23 17:30:00,167.66,167.69,167.63,167.66,19478699898.0
2007-07-23 17:45:00,167.66,167.68,167.61,167.62,22565500071.0
2007-07-23 18:00:00,167.62,167.67,167.6,167.6,14321241869.0
2007-07-23 18:15:00,167.6,167.62,167.57,167.58,22265900017.0
2007-07-23 18:30:00,167.58,167.63,167.55,167.62,14612500012.0
2007-07-23 18:45:00,167.62,167.65,167.57,167.59,11796399985.0
2007-07-23 19:00:00,167.58,167.63,167.44,167.44,16629295068.0
2007-07-23 19:15:00,167.45,167.51,167.43,167.47,15673099995.0
2007-07-23 19:30:00,167.47,167.51,167.44,167.48,15166699965.0
2007-07-23 19:45:00,167.48,167.48,167.45,167.46,5795800009.0
2007-07-23 20:00:00,167.45,167.46,167.395,167.4,17495299975.0
2007-07-23 20:15:00,167.4,167.45,167.38,167.42,13162800032.0
2007-07-23 20:30:00,167.42,167.47,167.41,167.45,18070999992.0
2007-07-23 20:45:00,167.45,167.49,167.44,167.46,9518699945.0
2007-07-23 21:00:00,167.47,167.48,167.39,167.4,7732199985.0
2007-07-23 21:15:00,167.4,167.44,167.4,167.44,6634400009.0
2007-07-23 21:30:00,167.44,167.44,167.3,167.31,9299599950.0
2007-07-23 21:45:00,167.32,167.32,167.2,167.24,15257499951.0
2007-07-23 22:00:00,167.24,167.28,167.2,167.25,10538099992.0
2007-07-23 22:15:00,167.25,167.26,167.01,167.09,14646999979.0
2007-07-23 22:30:00,167.09,167.11,167.03,167.06,11153600001.0
2007-07-23 22:45:00,167.06,167.23,167.05,167.19,13141965169.0
2007-07-23 23:00:00,167.19,167.23,167.04,167.22,5665599991.0
2007-07-23 23:15:00,167.22,167.22,167.06,167.12,6788899986.0
2007-07-23 23:30:00,167.13,167.21,167.08,167.08,5867099978.0
2007-07-23 23:45:00,167.08,167.16,167.06,167.16,7844400019.0
2007-07-24 00:00:00,167.16,167.16,167.125,167.14,3440099993.0
2007-07-24 00:15:00,167.14,167.2,167.14,167.19,5430799984.0
2007-07-24 00:30:00,167.19,167.21,167.1,167.11,7023600013.0
2007-07-24 00:45:00,167.11,167.13,167.05,167.09,7746000001.0
2007-07-24 01:00:00,167.09,167.14,167.03,167.03,14913599962.0
2007-07-24 01:15:00,167.03,167.1,166.91,167.08,23119600004.0
2007-07-24 01:30:00,167.08,167.12,166.95,166.955,15845100087.0
2007-07-24 01:45:00,166.97,166.97,166.89,166.95,22988200031.0
2007-07-24 02:00:00,166.95,166.98,166.49,166.65,19467599959.0
2007-07-24 02:15:00,166.63,166.79,166.57,166.68,25761899812.0
2007-07-24 02:30:00,166.69,166.7,166.57,166.69,26150399940.0
2007-07-24 02:45:00,166.7,166.79,166.64,166.71,29532300065.0
2007-07-24 03:00:00,166.72,166.77,166.65,166.76,23415000095.0
2007-07-24 03:15:00,166.77,166.83,166.7,166.78,20063499952.0
2007-07-24 03:30:00,166.78,166.82,166.74,166.8,15664499975.0
2007-07-24 03:45:00,166.8,166.82,166.74,166.81,16122199984.0
2007-07-24 04:00:00,166.81,166.84,166.63,166.7,27117099853.0
2007-07-24 04:15:00,166.7,166.7,166.6,166.64,24320299943.0
2007-07-24 04:30:00,166.64,166.69,166.61,166.65,20074700006.0
2007-07-24 04:45:00,166.65,166.68,166.5,166.61,16456300045.0
2007-07-24 05:00:00,166.62,166.62,166.43,166.54,20247000017.0
2007-07-24 05:15:00,166.53,166.55,166.48,166.49,20961199973.0
2007-07-24 05:30:00,166.49,166.6,166.49,166.505,12537599962.0
2007-07-24 05:45:00,166.51,166.57,166.5,166.57,14415699964.0
2007-07-24 06:00:00,166.56,166.63,166.56,166.62,16006700008.0
2007-07-24 06:15:00,166.62,166.64,166.57,166.58,17395600048.0
2007-07-24 06:30:00,166.58,166.6,166.48,166.52,14961500001.0
2007-07-24 06:45:00,166.53,166.56,166.49,166.53,11676900011.0
2007-07-24 07:00:00,166.51,166.65,166.51,166.63,21303999981.0
2007-07-24 07:15:00,166.63,166.76,166.625,166.72,23004499981.0
2007-07-24 07:30:00,166.72,166.83,166.72,166.79,18424100015.0
2007-07-24 07:45:00,166.78,166.79,166.7,166.74,20768299994.0
2007-07-24 08:00:00,166.75,166.78,166.62,166.74,23579100009.0
2007-07-24 08:15:00,166.73,166.75,166.56,166.58,25892900008.0
2007-07-24 08:30:00,166.58,166.7,166.46,166.65,26521800208.0
2007-07-24 08:45:00,166.65,166.77,166.63,166.65,20536100000.0
2007-07-24 09:00:00,166.66,166.7,166.61,166.62,14541350233.0
2007-07-24 09:15:00,166.61,166.64,166.43,166.55,17402299935.0
2007-07-24 09:30:00,166.55,166.61,166.51,166.56,23394499951.0
2007-07-24 09:45:00,166.55,166.57,166.34,166.41,14681999970.0
2007-07-24 10:00:00,166.48,166.54,166.41,166.53,17105999970.0
2007-07-24 10:15:00,166.54,166.64,166.51,166.61,26493299900.0
2007-07-24 10:30:00,166.63,166.76,166.58,166.76,22313200051.0
2007-07-24 10:45:00,166.76,166.77,166.68,166.72,13774600017.0
2007-07-24 11:00:00,166.72,166.83,166.72,166.79,22995599981.0
2007-07-24 11:15:00,166.8,166.87,166.75,166.77,16139599983.0
2007-07-24 11:30:00,166.77,166.9,166.75,166.83,18813500045.0
2007-07-24 11:45:00,166.83,166.85,166.74,166.74,23173700023.0
2007-07-24 12:00:00,166.76,166.8,166.72,166.77,22326899891.0
2007-07-24 12:15:00,166.77,166.93,166.74,166.88,17575899977.0
2007-07-24 12:30:00,166.89,166.96,166.82,166.9,23576500001.0
2007-07-24 12:45:00,166.9,166.92,166.82,166.87,20156699964.0
2007-07-24 13:00:00,166.85,166.87,166.76,166.76,26595100013.0
2007-07-24 13:15:00,166.78,166.84,166.73,166.83,21297099943.0
2007-07-24 13:30:00,166.84,167.12,166.83,167.08,24051500048.0
2007-07-24 13:45:00,167.11,167.29,167.08,167.24,22234200118.0
2007-07-24 14:00:00,167.25,167.34,167.17,167.18,27386100144.0
2007-07-24 14:15:00,167.19,167.32,167.18,167.25,21697100078.0
2007-07-24 14:30:00,167.24,167.26,166.97,166.97,18996000105.0
2007-07-24 14:45:00,166.96,167.11,166.96,167.01,28679300116.0
2007-07-24 15:00:00,167.0,167.0,166.82,166.83,28108600068.0
2007-07-24 15:15:00,166.82,166.83,166.62,166.77,27402000015.0
2007-07-24 15:30:00,166.76,166.82,166.62,166.73,27402000015.0
2007-07-24 15:45:00,166.72,166.79,166.69,166.76,27402000015.0
2007-07-24 16:00:00,166.77,166.89,166.73,166.77,27402000015.0
2007-07-24 16:15:00,166.79,166.88,166.78,166.82,26770099983.0
2007-07-24 16:30:00,166.83,167.0,166.79,166.91,21584100084.0
2007-07-24 16:45:00,166.92,166.94,166.77,166.79,21975300072.0
2007-07-24 17:00:00,166.78,166.87,166.71,166.72,20900099900.0
2007-07-24 17:15:00,166.73,166.75,166.66,166.72,23659900087.0
2007-07-24 17:30:00,166.73,166.75,166.65,166.69,21092900001.0
2007-07-24 17:45:00,166.69,166.7,166.59,166.67,22922009444.0
2007-07-24 18:00:00,166.65,166.74,166.63,166.71,16393900028.0
2007-07-24 18:15:00,166.7,166.77,166.66,166.69,26632500155.0
2007-07-24 18:30:00,166.7,166.88,166.69,166.78,20229599991.0
2007-07-24 18:45:00,166.79,166.845,166.75,166.845,20400600116.0
2007-07-24 19:00:00,166.84,166.89,166.76,166.76,18337399926.0
2007-07-24 19:15:00,166.77,166.88,166.76,166.845,17713999973.0
2007-07-24 19:30:00,166.85,166.89,166.83,166.83,11196099935.0
2007-07-24 19:45:00,166.83,166.85,166.67,166.79,20449499929.0
2007-07-24 20:00:00,166.77,166.79,166.68,166.77,24718800008.0
2007-07-24 20:15:00,166.77,166.77,166.7,166.74,15539399995.0
2007-07-24 20:30:00,166.74,166.75,166.44,166.59,26110399963.0
2007-07-24 20:45:00,166.6,166.64,166.45,166.46,21397099961.0
2007-07-24 21:00:00,166.45,166.5,166.26,166.26,22668599941.0
2007-07-24 21:15:00,166.25,166.3,166.17,166.25,21551000049.0
2007-07-24 21:30:00,166.245,166.27,165.94,165.95,27773699980.0
2007-07-24 21:45:00,165.96,166.06,165.85,165.86,28857100020.0
2007-07-24 22:00:00,165.87,166.08,165.86,166.06,16366599996.0
2007-07-24 22:15:00,166.06,166.16,166.05,166.13,13960999950.0
2007-07-24 22:30:00,166.14,166.24,166.12,166.21,10880700049.0
2007-07-24 22:45:00,166.21,166.24,166.2,166.23,8249700068.0
2007-07-24 23:00:00,166.21,166.23,166.05,166.05,7373899992.0
2007-07-24 23:15:00,166.04,166.09,165.92,165.99,12399799923.0
2007-07-24 23:30:00,165.99,166.14,165.97,166.12,6659800013.0
2007-07-24 23:45:00,166.12,166.23,166.09,166.21,4483800022.0
2007-07-25 00:00:00,166.21,166.23,166.095,166.12,6612000016.0
2007-07-25 00:15:00,166.11,166.12,166.02,166.09,11405600041.0
2007-07-25 00:30:00,166.1,166.18,166.06,166.16,10867600019.0
2007-07-25 00:45:00,166.16,166.25,166.14,166.25,10978999976.0
2007-07-25 01:00:00,166.25,166.32,166.2,166.29,14281200008.0
2007-07-25 01:15:00,166.29,166.3,166.09,166.12,11616399998.0
2007-07-25 01:30:00,166.12,166.12,166.0,166.01,14902500027.0
2007-07-25 01:45:00,166.02,166.18,165.99,166.17,16263699941.0
2007-07-25 02:00:00,166.18,166.2,166.02,166.08,22728499921.0
2007-07-25 02:15:00,166.09,166.18,166.01,166.02,27522599847.0
2007-07-25 02:30:00,166.01,166.04,165.67,165.77,23334499907.0
2007-07-25 02:45:00,165.79,165.85,165.47,165.49,26811299991.0
2007-07-25 03:00:00,165.5,165.7,165.36,165.6,24562200009.0
2007-07-25 03:15:00,165.61,165.61,165.49,165.58,22920669293.0
2007-07-25 03:30:00,165.58,165.77,165.58,165.7,28680700026.0
2007-07-25 03:45:00,165.71,165.77,165.64,165.72,24798099925.0
2007-07-25 04:00:00,165.72,165.72,165.52,165.55,25766100017.0
2007-07-25 04:15:00,165.52,165.6,165.5,165.55,17897900075.0
2007-07-25 04:30:00,165.56,165.66,165.5,165.645,13048999961.0
2007-07-25 04:45:00,165.65,165.67,165.53,165.64,16816000037.0
2007-07-25 05:00:00,165.64,165.64,165.57,165.59,18088699994.0
2007-07-25 05:15:00,165.59,165.615,165.51,165.59,15556199976.0
2007-07-25 05:30:00,165.595,165.73,165.56,165.73,22130600085.0
2007-07-25 05:45:00,165.73,165.86,165.71,165.84,20863199921.0
2007-07-25 06:00:00,165.83,165.98,165.83,165.93,19813299842.0
2007-07-25 06:15:00,165.93,165.96,165.87,165.94,22292700103.0
2007-07-25 06:30:00,165.95,166.03,165.94,166.0,16413500016.0
2007-07-25 06:45:00,166.0,166.15,165.96,166.11,24033699998.0
2007-07-25 07:00:00,166.12,166.18,166.08,166.14,19266899997.0
2007-07-25 07:15:00,166.14,166.23,166.13,166.21,19881799967.0
2007-07-25 07:30:00,166.16,166.19,166.09,166.14,19890199991.0
2007-07-25 07:45:00,166.15,166.18,166.08,166.1,16220299929.0
2007-07-25 08:00:00,166.09,166.12,165.92,165.965,20877399902.0
2007-07-25 08:15:00,165.96,165.97,165.72,165.73,30310799982.0
2007-07-25 08:30:00,165.74,165.9,165.7,165.86,30690500060.0
2007-07-25 08:45:00,165.85,165.85,165.56,165.63,29005499910.0
2007-07-25 09:00:00,165.62,165.82,165.62,165.73,29005499910.0
2007-07-25 09:15:00,165.72,165.75,165.36,165.48,27457500006.0
2007-07-25 09:30:00,165.47,165.58,165.44,165.51,26052200091.0
2007-07-25 09:45:00,165.52,165.56,165.34,165.41,25341000105.0
2007-07-25 10:00:00,165.4,165.53,165.38,165.51,24062400036.0
2007-07-25 10:15:00,165.52,165.55,165.39,165.41,22045899864.0
2007-07-25 10:30:00,165.42,165.44,165.29,165.29,24262199974.0
2007-07-25 10:45:00,165.28,165.33,165.17,165.17,26203200066.0
2007-07-25 11:00:00,165.16,165.19,165.07,165.07,19937999850.0
2007-07-25 11:15:00,165.08,165.15,165.01,165.14,20861799880.0
2007-07-25 11:30:00,165.13,165.22,165.08,165.21,29514600087.0
2007-07-25 11:45:00,165.22,165.28,165.19,165.2,26271299918.0
2007-07-25 12:00:00,165.19,165.3,165.12,165.23,22265800019.0
2007-07-25 12:15:00,165.24,165.33,165.19,165.32,16845899995.0
2007-07-25 12:30:00,165.33,165.35,165.27,165.28,28657700014.0
2007-07-25 12:45:00,165.27,165.38,165.26,165.3,25356099951.0
2007-07-25 13:00:00,165.31,165.46,165.31,165.41,24612299917.0
2007-07-25 13:15:00,165.4,165.69,165.4,165.65,23434500060.0
2007-07-25 13:30:00,165.66,165.7,165.52,165.52,24821199972.0
2007-07-25 13:45:00,165.53,165.63,165.5,165.56,23104499974.0
2007-07-25 14:00:00,165.57,165.57,165.42,165.52,25928400024.0
2007-07-25 14:15:00,165.53,165.66,165.51,165.63,25972000033.0
2007-07-25 14:30:00,165.6,165.68,165.47,165.48,27940299667.0
2007-07-25 14:45:00,165.49,165.51,165.42,165.42,26720699689.0
2007-07-25 15:00:00,165.41,165.48,165.39,165.43,28643299926.0
2007-07-25 15:15:00,165.44,165.45,165.31,165.34,26874800116.0
2007-07-25 15:30:00,165.32,165.46,165.32,165.39,28667634780.0
2007-07-25 15:45:00,165.38,165.42,165.33,165.37,28667634780.0
2007-07-25 16:00:00,165.35,165.39,165.17,165.2,28667634780.0
2007-07-25 16:15:00,165.19,165.23,165.0,165.08,28667634780.0
2007-07-25 16:30:00,165.1,165.13,164.75,164.75,28667634780.0
2007-07-25 16:45:00,164.76,164.89,164.7,164.8,28667634780.0
2007-07-25 17:00:00,164.79,165.05,164.77,164.89,28667634780.0
2007-07-25 17:15:00,164.88,165.06,164.7,164.96,27846756475.0
2007-07-25 17:30:00,164.97,165.04,164.88,164.99,22596999945.0
2007-07-25 17:45:00,165.0,165.0,164.95,164.96,25194300121.0
2007-07-25 18:00:00,164.96,164.99,164.86,164.87,26247099970.0
2007-07-25 18:15:00,164.88,164.97,164.85,164.97,23744565581.0
2007-07-25 18:30:00,164.97,165.03,164.92,164.95,16706200004.0
2007-07-25 18:45:00,164.94,164.97,164.88,164.94,16388800040.0
2007-07-25 19:00:00,164.94,164.97,164.83,164.87,21366700059.0
2007-07-25 19:15:00,164.87,164.89,164.815,164.82,18511400027.0
2007-07-25 19:30:00,164.81,164.95,164.74,164.94,14497499930.0
2007-07-25 19:45:00,164.96,165.03,164.89,164.92,22372800041.0
2007-07-25 20:00:00,164.93,164.96,164.87,164.96,20437300062.0
2007-07-25 20:15:00,164.96,165.09,164.94,165.05,19928099951.0
2007-07-25 20:30:00,165.04,165.11,165.01,165.06,20211500072.0
2007-07-25 20:45:00,165.06,165.23,165.06,165.19,24386099931.0
2007-07-25 21:00:00,165.2,165.43,165.17,165.43,20354900012.0
2007-07-25 21:15:00,165.44,165.44,165.3,165.32,14390499999.0
2007-07-25 21:30:00,165.31,165.33,165.24,165.28,18790999974.0
2007-07-25 21:45:00,165.28,165.32,165.25,165.26,14937100021.0
2007-07-25 22:00:00,165.27,165.3,165.18,165.19,18073099993.0
2007-07-25 22:15:00,165.19,165.2,165.14,165.16,12905200019.0
2007-07-25 22:30:00,165.155,165.36,165.155,165.35,16102700016.0
2007-07-25 22:45:00,165.34,165.38,165.3,165.32,16185299969.0
2007-07-25 23:00:00,165.31,165.39,165.19,165.35,7704699985.0
2007-07-25 23:15:00,165.35,165.35,165.19,165.34,5722999998.0
2007-07-25 23:30:00,165.34,165.45,165.28,165.29,9643800014.0
2007-07-25 23:45:00,165.29,165.39,165.28,165.31,5280400000.0
2007-07-26 00:00:00,165.31,165.41,165.3,165.4,9334600023.0
2007-07-26 00:15:00,165.41,165.42,165.315,165.33,6396299956.0
2007-07-26 00:30:00,165.33,165.39,165.25,165.39,9314699919.0
2007-07-26 00:45:00,165.39,165.39,165.29,165.29,11012099984.0
2007-07-26 01:00:00,165.3,165.33,165.28,165.31,9725999960.0
2007-07-26 01:15:00,165.31,165.38,165.3,165.37,10417399961.0
2007-07-26 01:30:00,165.38,165.39,165.305,165.38,11453000012.0
2007-07-26 01:45:00,165.38,165.47,165.37,165.45,16470100005.0
2007-07-26 02:00:00,165.45,165.46,165.23,165.34,23840099922.0
2007-07-26 02:15:00,165.34,165.42,165.31,165.39,18777299960.0
2007-07-26 02:30:00,165.39,165.43,165.37,165.42,12259500007.0
2007-07-26 02:45:00,165.43,165.45,165.34,165.43,21593799973.0
2007-07-26 03:00:00,165.44,165.5,165.31,165.31,18193499995.0
2007-07-26 03:15:00,165.32,165.42,165.25,165.42,24470799930.0
2007-07-26 03:30:00,165.42,165.43,165.33,165.35,15023299982.0
2007-07-26 03:45:00,165.35,165.37,165.31,165.33,13242399987.0
2007-07-26 04:00:00,165.33,165.33,165.21,165.21,16720199969.0
2007-07-26 04:15:00,165.2,165.23,165.14,165.21,18130099967.0
2007-07-26 04:30:00,165.21,165.27,165.17,165.2,21328600005.0
2007-07-26 04:45:00,165.19,165.23,165.19,165.21,16628299970.0
2007-07-26 05:00:00,165.21,165.23,165.17,165.19,14411099984.0
2007-07-26 05:15:00,165.19,165.23,165.18,165.2,11347499999.0
2007-07-26 05:30:00,165.2,165.295,165.19,165.27,15089700046.0
2007-07-26 05:45:00,165.27,165.29,165.24,165.28,11688399996.0
2007-07-26 06:00:00,165.28,165.32,165.23,165.29,17405999969.0
2007-07-26 06:15:00,165.3,165.41,165.29,165.37,18126099943.0
2007-07-26 06:30:00,165.37,165.42,165.28,165.35,16185899937.0
2007-07-26 06:45:00,165.34,165.36,165.27,165.32,19689200029.0
2007-07-26 07:00:00,165.33,165.35,165.3,165.32,13041099982.0
2007-07-26 07:15:00,165.32,165.33,165.15,165.15,20376799976.0
2007-07-26 07:30:00,165.16,165.38,165.15,165.35,24049000011.0
2007-07-26 07:45:00,165.35,165.39,165.17,165.24,21602499941.0
2007-07-26 08:00:00,165.25,165.26,165.09,165.17,25058999697.0
2007-07-26 08:15:00,165.17,165.19,165.11,165.14,21816099948.0
2007-07-26 08:30:00,165.14,165.27,165.14,165.21,25497599935.0
2007-07-26 08:45:00,165.22,165.22,165.1,165.15,26574899865.0
2007-07-26 09:00:00,165.15,165.16,164.94,164.97,23573099966.0
2007-07-26 09:15:00,164.98,165.1,164.96,165.09,21230699972.0
2007-07-26 09:30:00,165.09,165.17,165.03,165.08,24270400015.0
2007-07-26 09:45:00,165.07,165.12,165.05,165.08,21673399996.0
2007-07-26 10:00:00,165.06,165.19,165.04,165.13,28684199876.0
2007-07-26 10:15:00,165.12,165.24,165.1,165.13,17637900002.0
2007-07-26 10:30:00,165.15,165.29,165.12,165.22,22858399997.0
2007-07-26 10:45:00,165.22,165.34,165.21,165.27,28515899927.0
2007-07-26 11:00:00,165.29,165.3,165.18,165.22,20130500040.0
2007-07-26 11:15:00,165.24,165.29,165.17,165.23,21021799964.0
2007-07-26 11:30:00,165.24,165.29,165.14,165.28,20565399975.0
2007-07-26 11:45:00,165.28,165.34,165.23,165.23,22065099984.0
2007-07-26 12:00:00,165.24,165.3,165.17,165.17,18455700159.0
2007-07-26 12:15:00,165.15,165.18,165.07,165.13,22605600180.0
2007-07-26 12:30:00,165.12,165.13,165.02,165.03,18716100088.0
2007-07-26 12:45:00,165.02,165.09,165.0,165.01,31855800021.0
2007-07-26 13:00:00,165.0,165.04,164.55,164.55,27282599973.0
2007-07-26 13:15:00,164.56,164.74,163.94,164.28,26405999940.0
2007-07-26 13:30:00,164.35,164.37,164.09,164.23,26405999940.0
2007-07-26 13:45:00,164.24,164.46,164.2,164.44,26405999940.0
2007-07-26 14:00:00,164.45,164.58,164.38,164.52,13982099996.0
2007-07-26 14:15:00,164.51,164.64,164.49,164.57,29343700033.0
2007-07-26 14:30:00,164.58,164.58,164.12,164.3,31452000045.0
2007-07-26 14:45:00,164.29,164.34,164.19,164.27,31661700009.0
2007-07-26 15:00:00,164.28,164.28,163.75,163.76,31801499985.0
2007-07-26 15:15:00,163.75,163.83,163.51,163.69,30719399985.0
2007-07-26 15:30:00,163.68,163.76,163.5,163.65,26390999985.0
2007-07-26 15:45:00,163.66,164.0,163.65,163.84,26390999985.0
2007-07-26 16:00:00,163.77,164.05,163.67,164.0,21112799988.0
2007-07-26 16:15:00,164.01,164.01,163.64,163.75,27462200053.0
2007-07-26 16:30:00,163.76,163.85,163.69,163.74,29207200227.0
2007-07-26 16:45:00,163.73,163.87,163.67,163.69,25683600057.0
2007-07-26 17:00:00,163.68,163.69,163.4,163.45,29005500060.0
2007-07-26 17:15:00,163.46,163.47,163.28,163.38,28370900044.0
2007-07-26 17:30:00,163.37,163.56,163.23,163.51,23341500015.0
2007-07-26 17:45:00,163.5,163.61,163.3,163.57,29292900001.0
2007-07-26 18:00:00,163.55,163.62,163.42,163.46,28391277088.0
2007-07-26 18:15:00,163.45,163.8,163.41,163.73,27927192805.0
2007-07-26 18:30:00,163.72,163.79,163.55,163.67,32058000045.0
2007-07-26 18:45:00,163.66,163.83,163.59,163.82,32058000045.0
2007-07-26 19:00:00,163.81,163.84,163.7,163.75,29964200057.0
2007-07-26 19:15:00,163.74,163.75,163.45,163.54,30453000000.0
2007-07-26 19:30:00,163.53,163.56,163.3,163.45,30453000000.0
2007-07-26 19:45:00,163.45,163.53,163.34,163.39,28278762506.0
2007-07-26 20:00:00,163.4,163.42,163.21,163.27,21738200035.0
2007-07-26 20:15:00,163.28,163.29,163.02,163.13,29078999935.0
2007-07-26 20:30:00,163.14,163.3,163.13,163.14,30775299928.0
2007-07-26 20:45:00,163.16,163.18,162.88,162.98,26060399954.0
2007-07-26 21:00:00,162.99,163.15,162.94,163.13,23035299985.0
2007-07-26 21:15:00,163.12,163.37,163.12,163.3,22630399951.0
2007-07-26 21:30:00,163.31,163.31,163.1,163.15,24069799933.0
2007-07-26 21:45:00,163.15,163.29,163.14,163.21,25825999947.0
2007-07-26 22:00:00,163.2,163.2,163.1,163.14,11938999999.0
2007-07-26 22:15:00,163.14,163.28,163.1,163.25,8805299997.0
2007-07-26 22:30:00,163.25,163.35,163.12,163.17,12127400003.0
2007-07-26 22:45:00,163.17,163.18,163.09,163.12,12849200017.0
2007-07-26 23:00:00,163.13,163.16,162.76,162.85,11779400001.0
2007-07-26 23:15:00,162.85,162.87,162.63,162.64,14241600002.0
2007-07-26 23:30:00,162.64,162.64,162.21,162.37,20216799954.0
2007-07-26 23:45:00,162.37,162.6,162.36,162.39,13713599973.0
2007-07-27 00:00:00,162.4,162.56,162.39,162.56,13072799989.0
2007-07-27 00:15:00,162.56,162.59,162.44,162.57,14976199989.0
2007-07-27 00:30:00,162.57,162.85,162.56,162.83,17768699994.0
2007-07-27 00:45:00,162.84,162.85,162.67,162.84,16914499981.0
2007-07-27 01:00:00,162.84,163.08,162.84,163.06,19796200001.0
2007-07-27 01:15:00,163.06,163.14,162.94,163.0,14583000006.0
2007-07-27 01:30:00,162.95,163.17,162.93,163.13,18271599961.0
2007-07-27 01:45:00,163.14,163.49,163.14,163.46,24462199934.0
2007-07-27 02:00:00,163.44,163.48,163.28,163.33,20570400036.0
2007-07-27 02:15:00,163.33,163.38,163.21,163.25,22220500104.0
2007-07-27 02:30:00,163.25,163.46,163.25,163.45,23607499965.0
2007-07-27 02:45:00,163.46,163.53,163.34,163.46,23384299989.0
2007-07-27 03:00:00,163.47,163.78,163.42,163.76,28622399975.0
2007-07-27 03:15:00,163.74,163.75,163.57,163.63,24671499894.0
2007-07-27 03:30:00,163.63,163.64,163.5,163.51,21424399985.0
2007-07-27 03:45:00,163.5,163.56,163.39,163.5,23387299965.0
2007-07-27 04:00:00,163.5,163.68,163.46,163.65,17084800051.0
2007-07-27 04:15:00,163.66,163.76,163.62,163.76,18382499981.0
2007-07-27 04:30:00,163.76,163.94,163.76,163.84,21491900020.0
2007-07-27 04:45:00,163.84,163.89,163.77,163.79,17997399990.0
2007-07-27 05:00:00,163.79,163.88,163.77,163.79,18999500021.0
2007-07-27 05:15:00,163.78,163.83,163.695,163.72,25227099933.0
2007-07-27 05:30:00,163.72,163.82,163.66,163.8,18235199969.0
2007-07-27 05:45:00,163.79,163.82,163.71,163.73,13303400007.0
2007-07-27 06:00:00,163.73,163.81,163.7,163.7,15198799975.0
2007-07-27 06:15:00,163.7,163.71,163.53,163.59,18237300007.0
2007-07-27 06:30:00,163.58,163.61,163.51,163.52,13058899995.0
2007-07-27 06:45:00,163.52,163.53,163.38,163.42,20036599934.0
2007-07-27 07:00:00,163.42,163.47,163.38,163.42,15221199986.0
2007-07-27 07:15:00,163.42,163.53,163.34,163.36,15960199940.0
2007-07-27 07:30:00,163.35,163.37,163.0,163.0,23021299925.0
2007-07-27 07:45:00,162.99,163.03,162.88,162.93,23465099946.0
2007-07-27 08:00:00,162.91,162.96,162.57,162.73,25565999925.0
2007-07-27 08:15:00,162.72,162.95,162.7,162.75,25257199865.0
2007-07-27 08:30:00,162.74,162.8,162.57,162.72,30643999908.0
2007-07-27 08:45:00,162.71,162.84,162.56,162.65,29474099958.0
2007-07-27 09:00:00,162.66,162.81,162.52,162.69,26997000000.0
2007-07-27 09:15:00,162.68,162.72,162.58,162.7,26997000000.0
2007-07-27 09:30:00,162.69,162.89,162.6,162.89,26997000000.0
2007-07-27 09:45:00,162.88,163.25,162.87,163.18,27955999860.0
2007-07-27 10:00:00,163.18,163.23,162.88,162.93,16953599968.0
2007-07-27 10:15:00,162.94,163.19,162.76,163.06,24562800096.0
2007-07-27 10:30:00,163.07,163.18,162.84,162.85,24373348241.0
2007-07-27 10:45:00,162.86,163.08,162.79,163.02,26916899956.0
2007-07-27 11:00:00,163.01,163.03,162.79,162.88,25323000075.0
2007-07-27 11:15:00,162.89,162.98,162.79,162.81,29326900053.0
2007-07-27 11:30:00,162.81,162.81,162.44,162.71,14211000045.0
2007-07-27 11:45:00,162.72,162.78,162.48,162.63,14211000045.0
2007-07-27 12:00:00,162.64,162.72,162.41,162.7,14174800043.0
2007-07-27 12:15:00,162.7,162.76,162.36,162.4,14918899991.0
2007-07-27 12:30:00,162.41,162.47,162.3,162.36,11262000060.0
2007-07-27 12:45:00,162.35,162.48,162.28,162.44,20416000060.0
2007-07-27 13:00:00,162.45,162.45,162.04,162.06,27238500120.0
2007-07-27 13:15:00,162.07,162.11,161.75,161.81,27238500120.0
2007-07-27 13:30:00,161.8,161.89,161.7,161.85,27238500120.0
2007-07-27 13:45:00,161.86,162.01,161.83,162.0,26736800088.0
2007-07-27 14:00:00,161.99,162.29,161.99,162.1,27954000060.0
2007-07-27 14:15:00,162.09,162.23,161.99,162.14,25902100078.0
2007-07-27 14:30:00,162.15,162.65,162.08,162.65,26447999895.0
2007-07-27 14:45:00,162.63,162.81,162.43,162.45,26966999899.0
2007-07-27 15:00:00,162.44,162.51,162.29,162.35,30340499925.0
2007-07-27 15:15:00,162.34,162.6,162.28,162.58,30313199890.0
2007-07-27 15:30:00,162.57,162.66,162.28,162.39,28263199860.0
2007-07-27 15:45:00,162.4,162.41,162.19,162.32,30281999850.0
2007-07-27 16:00:00,162.31,162.59,162.12,162.48,30281999850.0
2007-07-27 16:15:00,162.47,162.59,162.39,162.46,30281999850.0
2007-07-27 16:30:00,162.45,162.54,162.24,162.26,29900899874.0
2007-07-27 16:45:00,162.27,162.4,162.13,162.14,24565500210.0
2007-07-27 17:00:00,162.14,162.32,162.1,162.3,28355999970.0
2007-07-27 17:15:00,162.31,162.35,162.15,162.18,25802999988.0
2007-07-27 17:30:00,162.2,162.25,161.92,162.05,28592999868.0
2007-07-27 17:45:00,162.04,162.07,161.73,161.76,27757699904.0
2007-07-27 18:00:00,161.75,161.82,161.66,161.67,27845799989.0
2007-07-27 18:15:00,161.65,162.0,161.6,161.87,30641299949.0
2007-07-27 18:30:00,161.89,162.02,161.71,162.01,27475399994.0
2007-07-27 18:45:00,162.02,162.02,161.8,161.86,20842399946.0
2007-07-27 19:00:00,161.88,162.01,161.81,161.87,24431418503.0
2007-07-27 19:15:00,161.87,162.07,161.85,161.93,23442600014.0
2007-07-27 19:30:00,161.95,162.12,161.92,162.02,18651999921.0
2007-07-27 19:45:00,162.01,162.22,161.99,162.18,23277000002.0
2007-07-27 20:00:00,162.18,162.26,162.08,162.14,14572000006.0
2007-07-27 20:15:00,162.14,162.16,162.01,162.04,20428399964.0
2007-07-27 20:30:00,162.02,162.06,161.95,162.02,19915400001.0
2007-07-27 20:45:00,162.0,162.18,161.96,162.08,22671400015.0
2007-07-27 21:00:00,162.1,162.21,162.06,162.21,17124100016.0
2007-07-27 21:15:00,162.21,162.235,162.09,162.16,14476300013.0
2007-07-27 21:30:00,162.16,162.2,162.1,162.1,10526800007.0
2007-07-27 21:45:00,162.1,162.12,162.02,162.03,12319000003.0
2007-07-27 22:00:00,162.03,162.03,161.71,161.73,20873500035.0
2007-07-27 22:15:00,161.73,161.77,161.6,161.6,8874599997.0
2007-07-27 22:30:00,161.6,161.64,161.54,161.59,7698300005.0
2007-07-27 22:45:00,161.58,161.68,161.5,161.51,10167599967.0
2007-07-29 23:00:00,161.34,161.34,161.21,161.3,2382099983.0
2007-07-29 23:15:00,161.3,161.32,161.15,161.17,2572099995.0
2007-07-29 23:30:00,161.17,161.18,161.01,161.05,4411500000.0
2007-07-29 23:45:00,161.04,161.05,160.9,160.92,7443899991.0
2007-07-30 00:00:00,160.92,160.92,160.69,160.7,14580999999.0
2007-07-30 00:15:00,160.7,161.33,160.65,161.27,12874799990.0
2007-07-30 00:30:00,161.28,161.28,160.74,160.89,20523099928.0
2007-07-30 00:45:00,160.9,161.28,160.89,161.25,11641999990.0
2007-07-30 01:00:00,161.25,161.42,161.1,161.23,21698699987.0
2007-07-30 01:15:00,161.2,161.335,161.17,161.335,6923849987.0
2007-07-30 01:30:00,161.33,161.355,161.18,161.26,13613300016.0
2007-07-30 01:45:00,161.26,161.49,161.23,161.32,20214700011.0
2007-07-30 02:00:00,161.33,161.67,161.32,161.61,17067799979.0
2007-07-30 02:15:00,161.6,161.64,161.54,161.58,19783699935.0
2007-07-30 02:30:00,161.58,161.6,161.45,161.57,19726775003.0
2007-07-30 02:45:00,161.58,161.65,161.35,161.35,23162999991.0
2007-07-30 03:00:00,161.34,161.41,161.24,161.39,21742449920.0
2007-07-30 03:15:00,161.38,161.56,161.37,161.52,17043399985.0
2007-07-30 03:30:00,161.51,161.51,161.43,161.44,17416999943.0
2007-07-30 03:45:00,161.44,161.48,161.28,161.28,16263799959.0
2007-07-30 04:00:00,161.27,161.47,161.27,161.46,24326699906.0
2007-07-30 04:15:00,161.46,161.55,161.43,161.54,15082500001.0
2007-07-30 04:30:00,161.54,161.55,161.39,161.45,16805800008.0
2007-07-30 04:45:00,161.45,161.47,161.36,161.4,14727599990.0
2007-07-30 05:00:00,161.4,161.46,161.37,161.45,15071600026.0
2007-07-30 05:15:00,161.45,161.47,161.38,161.46,9441899973.0
2007-07-30 05:30:00,161.46,161.55,161.43,161.48,12604899964.0
2007-07-30 05:45:00,161.48,161.61,161.475,161.6,18877099992.0
2007-07-30 06:00:00,161.6,161.71,161.56,161.63,21121799962.0
2007-07-30 06:15:00,161.63,161.66,161.51,161.54,20543999983.0
2007-07-30 06:30:00,161.54,161.61,161.41,161.51,20901600039.0
2007-07-30 06:45:00,161.51,161.58,161.5,161.57,14092100008.0
2007-07-30 07:00:00,161.58,161.66,161.56,161.62,14694600037.0
2007-07-30 07:15:00,161.62,161.87,161.61,161.78,19298599962.0
2007-07-30 07:30:00,161.78,161.79,161.59,161.62,24409200009.0
2007-07-30 07:45:00,161.62,161.73,161.6,161.68,21398354162.0
2007-07-30 08:00:00,161.66,161.72,161.6,161.7,18813499986.0
2007-07-30 08:15:00,161.71,161.89,161.7,161.84,21912600046.0
2007-07-30 08:30:00,161.85,161.9,161.81,161.88,18234300049.0
2007-07-30 08:45:00,161.87,162.02,161.83,162.02,25270800191.0
2007-07-30 09:00:00,162.01,162.14,161.96,161.97,28008200184.0
2007-07-30 09:15:00,161.96,162.15,161.92,162.14,32078999685.0
2007-07-30 09:30:00,162.15,162.38,162.14,162.37,32078999685.0
2007-07-30 09:45:00,162.36,162.66,162.29,162.61,32078999685.0
2007-07-30 10:00:00,162.59,162.6,162.38,162.46,25748799982.0
2007-07-30 10:15:00,162.45,162.56,162.33,162.43,28475399859.0
2007-07-30 10:30:00,162.42,162.48,162.38,162.46,17884599939.0
2007-07-30 10:45:00,162.46,162.49,162.3,162.36,24150800025.0
2007-07-30 11:00:00,162.37,162.39,162.15,162.15,26450799880.0
2007-07-30 11:15:00,162.16,162.23,162.05,162.13,20580900094.0
2007-07-30 11:30:00,162.13,162.21,162.07,162.08,27215700002.0
2007-07-30 11:45:00,162.07,162.12,161.72,161.9,24238900012.0
2007-07-30 12:00:00,161.91,161.95,161.83,161.92,21472500060.0
2007-07-30 12:15:00,161.92,161.94,161.61,161.72,28351399941.0
2007-07-30 12:30:00,161.71,161.75,161.39,161.47,29555999940.0
2007-07-30 12:45:00,161.48,161.72,161.47,161.65,29555999940.0
2007-07-30 13:00:00,161.64,161.73,161.51,161.55,22728699955.0
2007-07-30 13:15:00,161.56,161.58,161.49,161.52,18395800075.0
2007-07-30 13:30:00,161.53,161.73,161.53,161.53,20645199984.0
2007-07-30 13:45:00,161.54,161.61,161.41,161.6,26759699825.0
2007-07-30 14:00:00,161.61,161.68,161.55,161.6,27531099861.0
2007-07-30 14:15:00,161.58,161.84,161.56,161.74,29294400033.0
2007-07-30 14:30:00,161.73,161.97,161.71,161.87,27036800030.0
2007-07-30 14:45:00,161.88,162.02,161.83,161.99,28777199973.0
2007-07-30 15:00:00,162.0,162.37,161.98,162.25,29932099956.0
2007-07-30 15:15:00,162.26,162.26,162.1,162.15,19668158887.0
2007-07-30 15:30:00,162.14,162.36,161.93,162.07,24073010503.0
2007-07-30 15:45:00,162.06,162.19,161.94,162.16,30395745490.0
2007-07-30 16:00:00,162.14,162.31,162.14,162.21,20086600012.0
2007-07-30 16:15:00,162.2,162.51,162.15,162.45,28897499905.0
2007-07-30 16:30:00,162.45,162.46,162.12,162.2,29368399968.0
2007-07-30 16:45:00,162.2,162.27,162.04,162.05,23592899987.0
2007-07-30 17:00:00,162.04,162.18,162.0,162.1,21761499930.0
2007-07-30 17:15:00,162.11,162.19,162.0,162.11,20933999895.0
2007-07-30 17:30:00,162.1,162.1,161.86,161.88,23716999952.0
2007-07-30 17:45:00,161.89,162.05,161.89,161.98,23843900552.0
2007-07-30 18:00:00,161.99,162.02,161.94,161.97,18279400015.0
2007-07-30 18:15:00,161.97,162.02,161.94,162.0,23559101100.0
2007-07-30 18:30:00,162.0,162.2,161.99,162.14,25343088238.0
2007-07-30 18:45:00,162.14,162.36,162.13,162.26,24832000074.0
2007-07-30 19:00:00,162.265,162.4,162.26,162.31,27073243004.0
2007-07-30 19:15:00,162.31,162.31,162.2,162.2,18148071572.0
2007-07-30 19:30:00,162.2,162.35,162.09,162.34,17942800115.0
2007-07-30 19:45:00,162.33,162.53,162.32,162.49,25009750896.0
2007-07-30 20:00:00,162.51,162.57,162.47,162.51,21264300141.0
2007-07-30 20:15:00,162.52,162.54,162.44,162.44,15491999982.0
2007-07-30 20:30:00,162.43,162.52,162.38,162.51,17904699964.0
2007-07-30 20:45:00,162.5,162.64,162.47,162.6,27331499992.0
2007-07-30 21:00:00,162.61,162.94,162.56,162.91,30674699941.0
2007-07-30 21:15:00,162.92,163.09,162.9,163.0,24482100034.0
2007-07-30 21:30:00,162.99,163.02,162.83,162.87,16621699980.0
2007-07-30 21:45:00,162.87,162.92,162.84,162.89,14776499973.0
2007-07-30 22:00:00,162.88,163.07,162.87,163.06,15682499943.0
2007-07-30 22:15:00,163.06,163.09,163.01,163.07,13228999987.0
2007-07-30 22:30:00,163.09,163.22,163.07,163.13,12999099987.0
2007-07-30 22:45:00,163.13,163.16,163.06,163.08,9684600010.0
2007-07-30 23:00:00,163.08,163.08,162.91,162.94,7902900002.0
2007-07-30 23:15:00,162.94,163.11,162.93,163.07,10228300025.0
2007-07-30 23:30:00,163.07,163.12,163.05,163.07,8223700014.0
2007-07-30 23:45:00,163.09,163.25,163.09,163.25,12136299971.0
2007-07-31 00:00:00,163.24,163.51,163.22,163.45,20731099966.0
2007-07-31 00:15:00,163.43,163.49,163.33,163.34,14142100016.0
2007-07-31 00:30:00,163.34,163.37,163.2,163.23,13898099991.0
2007-07-31 00:45:00,163.23,163.42,163.23,163.36,21725199976.0
2007-07-31 01:00:00,163.36,163.64,163.35,163.62,22172800041.0
2007-07-31 01:15:00,163.62,163.65,163.47,163.49,23572000066.0
2007-07-31 01:30:00,163.49,163.52,163.41,163.5,24300800010.0
2007-07-31 01:45:00,163.5,163.61,163.47,163.55,15856200043.0
2007-07-31 02:00:00,163.54,163.54,163.11,163.19,16431599964.0
2007-07-31 02:15:00,163.2,163.28,163.15,163.25,23674699904.0
2007-07-31 02:30:00,163.25,163.27,163.1,163.125,23740000098.0
2007-07-31 02:45:00,163.125,163.14,163.01,163.13,17003700075.0
2007-07-31 03:00:00,163.15,163.25,163.11,163.13,19055200093.0
2007-07-31 03:15:00,163.14,163.14,163.03,163.06,16214999997.0
2007-07-31 03:30:00,163.06,163.09,162.96,163.08,21930100042.0
2007-07-31 03:45:00,163.08,163.11,163.04,163.07,18306999978.0
2007-07-31 04:00:00,163.07,163.19,163.06,163.17,21981599922.0
2007-07-31 04:15:00,163.18,163.21,163.11,163.11,25281699878.0
2007-07-31 04:30:00,163.12,163.18,163.1,163.15,17179100016.0
2007-07-31 04:45:00,163.15,163.2,163.14,163.19,10501099994.0
2007-07-31 05:00:00,163.18,163.23,163.16,163.22,12072599980.0
2007-07-31 05:15:00,163.22,163.25,163.19,163.24,14466231556.0
2007-07-31 05:30:00,163.24,163.28,163.21,163.24,17175899863.0
2007-07-31 05:45:00,163.24,163.26,163.09,163.11,14051799997.0
2007-07-31 06:00:00,163.11,163.14,163.02,163.06,16597799904.0
2007-07-31 06:15:00,163.06,163.12,163.05,163.1,15283700014.0
2007-07-31 06:30:00,163.1,163.12,163.01,163.06,16514207093.0
2007-07-31 06:45:00,163.07,163.09,162.99,163.0,15661700056.0
2007-07-31 07:00:00,162.995,163.07,162.78,162.78,23687099953.0
2007-07-31 07:15:00,162.77,162.87,162.68,162.83,27237600062.0
2007-07-31 07:30:00,162.83,162.84,162.68,162.78,20916800021.0
2007-07-31 07:45:00,162.77,162.83,162.7,162.78,24644599904.0
2007-07-31 08:00:00,162.79,162.85,162.72,162.83,21482600094.0
2007-07-31 08:15:00,162.83,163.09,162.82,162.96,27199699866.0
2007-07-31 08:30:00,162.95,163.03,162.94,162.99,23241599995.0
2007-07-31 08:45:00,162.99,163.23,162.98,163.15,29570999985.0
2007-07-31 09:00:00,163.14,163.26,162.95,163.03,28493099921.0
2007-07-31 09:15:00,163.04,163.08,162.99,163.06,27467399873.0
2007-07-31 09:30:00,163.05,163.07,162.98,163.05,17060499986.0
2007-07-31 09:45:00,163.04,163.14,163.03,163.09,23054400045.0
2007-07-31 10:00:00,163.08,163.31,163.08,163.25,28872500048.0
2007-07-31 10:15:00,163.26,163.27,163.2,163.22,18659799926.0
2007-07-31 10:30:00,163.23,163.28,163.19,163.25,22654099987.0
2007-07-31 10:45:00,163.26,163.47,163.22,163.45,22170699987.0
2007-07-31 11:00:00,163.46,163.64,163.32,163.43,30117300157.0
2007-07-31 11:15:00,163.44,163.44,163.04,163.19,28028399838.0
2007-07-31 11:30:00,163.2,163.34,163.13,163.3,26042800006.0
2007-07-31 11:45:00,163.31,163.31,163.07,163.11,25504400034.0
2007-07-31 12:00:00,163.12,163.21,163.11,163.195,27144199843.0
2007-07-31 12:15:00,163.21,163.29,163.16,163.24,17276800059.0
2007-07-31 12:30:00,163.24,163.31,163.18,163.29,24983100081.0
2007-07-31 12:45:00,163.29,163.5,163.29,163.44,24820500124.0
2007-07-31 13:00:00,163.46,163.47,163.33,163.45,17113599987.0
2007-07-31 13:15:00,163.45,163.69,163.45,163.67,22561599949.0
2007-07-31 13:30:00,163.66,163.79,163.66,163.68,22508800040.0
2007-07-31 13:45:00,163.68,163.73,163.55,163.6,22008700007.0
2007-07-31 14:00:00,163.6,163.64,163.55,163.59,19053400011.0
2007-07-31 14:15:00,163.57,163.65,163.56,163.62,23740500022.0
2007-07-31 14:30:00,163.63,163.73,163.42,163.46,24070499925.0
2007-07-31 14:45:00,163.45,163.46,163.22,163.31,24547299917.0
2007-07-31 15:00:00,163.3,163.31,163.04,163.22,27646499865.0
2007-07-31 15:15:00,163.23,163.33,163.22,163.31,26885699990.0
2007-07-31 15:30:00,163.32,163.56,163.31,163.405,23297099945.0
2007-07-31 15:45:00,163.4,163.58,163.35,163.54,21480699970.0
2007-07-31 16:00:00,163.53,163.67,163.33,163.34,11727000180.0
2007-07-31 16:15:00,163.33,163.46,163.26,163.38,11727000180.0
2007-07-31 16:30:00,163.37,163.45,163.27,163.29,11727000180.0
2007-07-31 16:45:00,163.28,163.28,162.97,162.97,11727000180.0
2007-07-31 17:00:00,162.96,163.22,162.94,163.12,11727000180.0
2007-07-31 17:15:00,163.11,163.14,162.92,162.93,16912800090.0
2007-07-31 17:30:00,162.94,163.2,162.93,163.17,23184751284.0
2007-07-31 17:45:00,163.18,163.35,163.165,163.33,25031200042.0
2007-07-31 18:00:00,163.35,163.44,163.23,163.24,21967799971.0
2007-07-31 18:15:00,163.25,163.33,163.23,163.28,20287000118.0
2007-07-31 18:30:00,163.3,163.32,163.19,163.25,21990199871.0
2007-07-31 18:45:00,163.25,163.3,163.18,163.25,24390799923.0
2007-07-31 19:00:00,163.26,163.34,163.19,163.31,19960699915.0
2007-07-31 19:15:00,163.3,163.33,163.19,163.2,18238200047.0
2007-07-31 19:30:00,163.21,163.23,163.0,163.01,24652299988.0
2007-07-31 19:45:00,163.02,163.08,162.75,162.9,28286700004.0
2007-07-31 20:00:00,162.91,163.02,162.89,163.0,18902499996.0
2007-07-31 20:15:00,163.01,163.07,162.79,162.85,28308799861.0
2007-07-31 20:30:00,162.86,162.87,162.48,162.62,26768799786.0
2007-07-31 20:45:00,162.62,162.73,162.46,162.63,30769499935.0
2007-07-31 21:00:00,162.62,162.76,162.61,162.675,25180400019.0
2007-07-31 21:15:00,162.68,162.74,162.59,162.63,15604000015.0
2007-07-31 21:30:00,162.63,162.66,162.33,162.34,20592999912.0
2007-07-31 21:45:00,162.33,162.4,162.04,162.04,27355800015.0
2007-07-31 22:00:00,162.03,162.25,162.03,162.25,25923600035.0
2007-07-31 22:15:00,162.25,162.36,162.16,162.29,14399499969.0
2007-07-31 22:30:00,162.28,162.37,162.28,162.34,11837700000.0
2007-07-31 22:45:00,162.27,162.31,162.17,162.3,16263799956.0
2007-07-31 23:00:00,162.28,162.29,162.04,162.04,13060099928.0
2007-07-31 23:15:00,162.04,162.06,161.84,161.96,19596499935.0
2007-07-31 23:30:00,161.95,161.97,161.87,161.95,10504799976.0
2007-07-31 23:45:00,161.965,162.12,161.95,161.98,5851299979.0
2007-08-01 00:00:00,161.98,162.115,161.98,161.99,5683590004.0
2007-08-01 00:15:00,161.98,162.065,161.84,162.02,16923399997.0
2007-08-01 00:30:00,162.02,162.16,162.01,162.085,12035200011.0
2007-08-01 00:45:00,162.07,162.09,161.89,161.93,16140999998.0
2007-08-01 01:00:00,161.92,162.01,161.86,161.995,12172899986.0
2007-08-01 01:15:00,161.995,161.995,161.83,161.86,14217499944.0
2007-08-01 01:30:00,161.86,161.93,161.85,161.86,10767374957.0
2007-08-01 01:45:00,161.86,162.08,161.86,162.045,12358099969.0
2007-08-01 02:00:00,162.05,162.11,161.94,161.97,18069641809.0
2007-08-01 02:15:00,161.96,161.99,161.92,161.94,18170999952.0
2007-08-01 02:30:00,161.94,161.95,161.8,161.84,18194599974.0
2007-08-01 02:45:00,161.84,161.97,161.81,161.82,18075600010.0
2007-08-01 03:00:00,161.82,161.83,161.69,161.69,22676999918.0
2007-08-01 03:15:00,161.7,161.96,161.69,161.83,26225499960.0
2007-08-01 03:30:00,161.85,162.02,161.85,162.0,22785900008.0
2007-08-01 03:45:00,162.0,162.16,162.0,162.13,19740499952.0
2007-08-01 04:00:00,162.14,162.22,162.11,162.12,17988499975.0
2007-08-01 04:15:00,162.11,162.15,162.05,162.14,17907900019.0
2007-08-01 04:30:00,162.13,162.17,162.105,162.11,18369499973.0
2007-08-01 04:45:00,162.11,162.11,162.04,162.06,17845699999.0
2007-08-01 05:00:00,162.06,162.06,161.96,161.995,14863700006.0
2007-08-01 05:15:00,161.995,161.995,161.78,161.78,24603199941.0
2007-08-01 05:30:00,161.79,161.82,161.65,161.79,28727800051.0
2007-08-01 05:45:00,161.8,161.81,161.63,161.68,27375400014.0
2007-08-01 06:00:00,161.67,161.67,161.51,161.52,21164199932.0
2007-08-01 06:15:00,161.52,161.6,161.39,161.59,23211600010.0
2007-08-01 06:30:00,161.58,161.62,161.4,161.45,23675399987.0
2007-08-01 06:45:00,161.44,161.59,161.44,161.515,25985000066.0
2007-08-01 07:00:00,161.53,161.58,161.445,161.48,19325100012.0
2007-08-01 07:15:00,161.49,161.52,161.27,161.3,26225500085.0
2007-08-01 07:30:00,161.295,161.43,161.25,161.325,20394400304.0
2007-08-01 07:45:00,161.325,161.34,160.81,160.87,30512300100.0
2007-08-01 08:00:00,160.88,161.05,160.49,160.93,31009500105.0
2007-08-01 08:15:00,160.92,160.93,160.59,160.73,26874900091.0
2007-08-01 08:30:00,160.74,161.06,160.72,160.88,31009500105.0
2007-08-01 08:45:00,160.89,160.94,160.78,160.92,31156100073.0
2007-08-01 09:00:00,160.93,160.95,160.71,160.87,29733599865.0
2007-08-01 09:15:00,160.88,161.25,160.86,161.13,29284499850.0
2007-08-01 09:30:00,161.12,161.13,160.92,161.04,28709199950.0
2007-08-01 09:45:00,161.03,161.08,160.9,160.91,19073799865.0
2007-08-01 10:00:00,160.91,160.95,160.81,160.83,29380300082.0
2007-08-01 10:15:00,160.82,160.85,160.69,160.83,30301500135.0
2007-08-01 10:30:00,160.82,160.93,160.61,160.61,25586699987.0
2007-08-01 10:45:00,160.62,160.72,160.46,160.62,22112999895.0
2007-08-01 11:00:00,160.63,160.79,160.6,160.72,24730099887.0
2007-08-01 11:15:00,160.72,160.81,160.64,160.72,16779798347.0
2007-08-01 11:30:00,160.71,160.78,160.57,160.76,24415200096.0
2007-08-01 11:45:00,160.78,161.17,160.7,161.02,29176500120.0
2007-08-01 12:00:00,161.01,161.19,160.91,160.97,27975400072.0
2007-08-01 12:15:00,160.97,161.33,160.9,161.28,19395899961.0
2007-08-01 12:30:00,161.29,161.33,161.06,161.18,17805799947.0
2007-08-01 12:45:00,161.19,161.33,161.13,161.29,25568200038.0
2007-08-01 13:00:00,161.28,161.52,161.28,161.39,28050000090.0
2007-08-01 13:15:00,161.4,161.96,161.38,161.92,28050000090.0
2007-08-01 13:30:00,161.91,162.2,161.72,162.18,29595600111.0
2007-08-01 13:45:00,162.16,162.17,161.78,161.94,29499600111.0
2007-08-01 14:00:00,161.95,162.07,161.88,161.9,28663400026.0
2007-08-01 14:15:00,161.89,162.19,161.81,162.18,31059000015.0
2007-08-01 14:30:00,162.19,162.75,162.18,162.75,28055799935.0
2007-08-01 14:45:00,162.74,162.74,162.32,162.32,25427999865.0
2007-08-01 15:00:00,162.33,162.5,162.29,162.42,26181399879.0
2007-08-01 15:15:00,162.43,162.51,162.29,162.29,30512000003.0
2007-08-01 15:30:00,162.3,162.71,162.29,162.35,30306000015.0
2007-08-01 15:45:00,162.32,162.43,161.99,162.41,30983572005.0
2007-08-01 16:00:00,162.42,162.93,162.4,162.7,30983572005.0
2007-08-01 16:15:00,162.71,162.88,162.54,162.57,31140571757.0
2007-08-01 16:30:00,162.56,162.63,162.37,162.48,27878000085.0
2007-08-01 16:45:00,162.46,162.48,162.1,162.1,26157000105.0
2007-08-01 17:00:00,162.11,162.39,161.91,162.32,26157000105.0
2007-08-01 17:15:00,162.33,162.47,162.19,162.22,23767900035.0
2007-08-01 17:30:00,162.21,162.45,162.21,162.35,22128977281.0
2007-08-01 17:45:00,162.35,162.41,162.21,162.41,22802400009.0
2007-08-01 18:00:00,162.4,162.4,162.06,162.3,26924760639.0
2007-08-01 18:15:00,162.29,162.35,162.16,162.22,24383839913.0
2007-08-01 18:30:00,162.21,162.24,161.95,161.975,23192376861.0
2007-08-01 18:45:00,161.97,162.11,161.945,162.1,16218699991.0
2007-08-01 19:00:00,162.1,162.1,161.95,161.95,21426886758.0
2007-08-01 19:15:00,161.94,162.03,161.75,162.03,27190899948.0
2007-08-01 19:30:00,162.02,162.13,161.76,161.995,26927500038.0
2007-08-01 19:45:00,161.99,162.11,161.98,162.07,22299799964.0
2007-08-01 20:00:00,162.07,162.11,161.98,162.05,21493399993.0
2007-08-01 20:15:00,162.05,162.08,162.0,162.06,25271300003.0
2007-08-01 20:30:00,162.06,162.15,161.93,161.94,22756199979.0
2007-08-01 20:45:00,161.93,162.02,161.85,161.88,24759199982.0
2007-08-01 21:00:00,161.89,161.93,161.6,161.74,28345799880.0
2007-08-01 21:15:00,161.73,161.92,161.66,161.88,25690399927.0
2007-08-01 21:30:00,161.87,162.11,161.84,162.11,20625800044.0
2007-08-01 21:45:00,162.12,162.5,162.02,162.4,28606699972.0
2007-08-01 22:00:00,162.4,162.65,162.3,162.35,24971100011.0
2007-08-01 22:15:00,162.35,162.5,162.31,162.48,18822599988.0
2007-08-01 22:30:00,162.48,162.62,162.38,162.6,16975900048.0
2007-08-01 22:45:00,162.6,162.64,162.55,162.56,18424400056.0
2007-08-01 23:00:00,162.55,162.56,162.29,162.46,15306700004.0
2007-08-01 23:15:00,162.47,162.53,162.445,162.485,10067700006.0
2007-08-01 23:30:00,162.48,162.66,162.46,162.63,10357500014.0
2007-08-01 23:45:00,162.63,162.63,162.45,162.505,8403400043.0
2007-08-02 00:00:00,162.505,162.88,162.5,162.87,16085699995.0
2007-08-02 00:15:00,162.87,162.99,162.82,162.88,18067799993.0
2007-08-02 00:30:00,162.88,162.91,162.72,162.74,15652899983.0
2007-08-02 00:45:00,162.74,162.76,162.69,162.73,12836100026.0
2007-08-02 01:00:00,162.73,162.73,162.66,162.68,17816699998.0
2007-08-02 01:15:00,162.68,162.68,162.54,162.55,17396899947.0
2007-08-02 01:30:00,162.55,162.59,162.39,162.42,19612399996.0
2007-08-02 01:45:00,162.43,162.48,162.41,162.43,14198320000.0
2007-08-02 02:00:00,162.43,162.46,162.13,162.17,25296899990.0
2007-08-02 02:15:00,162.18,162.28,162.16,162.26,20347399979.0
2007-08-02 02:30:00,162.26,162.27,162.13,162.22,23080900026.0
2007-08-02 02:45:00,162.22,162.3,162.17,162.18,19154200019.0
2007-08-02 03:00:00,162.185,162.235,162.09,162.13,16393200078.0
2007-08-02 03:15:00,162.14,162.16,162.11,162.15,15855299987.0
2007-08-02 03:30:00,162.16,162.26,162.15,162.24,16758800047.0
2007-08-02 03:45:00,162.245,162.43,162.24,162.35,19664850085.0
2007-08-02 04:00:00,162.34,162.35,162.25,162.28,14553299996.0
2007-08-02 04:15:00,162.28,162.32,162.25,162.28,12641000036.0
2007-08-02 04:30:00,162.28,162.33,162.24,162.32,16242377281.0
2007-08-02 04:45:00,162.315,162.42,162.3,162.37,14776100036.0
2007-08-02 05:00:00,162.37,162.4,162.31,162.36,11496400045.0
2007-08-02 05:15:00,162.35,162.36,162.13,162.15,10747600033.0
2007-08-02 05:30:00,162.15,162.16,161.75,161.78,18862200025.0
2007-08-02 05:45:00,161.79,161.98,161.78,161.96,14172699962.0
2007-08-02 06:00:00,161.96,162.08,161.87,161.88,24535799962.0
2007-08-02 06:15:00,161.87,161.88,161.54,161.61,16097099976.0
2007-08-02 06:30:00,161.6,161.97,161.6,161.89,21087300016.0
2007-08-02 06:45:00,161.88,162.07,161.74,162.04,28150500047.0
2007-08-02 07:00:00,162.05,162.15,162.02,162.08,23019499963.0
2007-08-02 07:15:00,162.07,162.28,162.05,162.1,23079200059.0
2007-08-02 07:30:00,162.1,162.34,162.055,162.3,17445799944.0
2007-08-02 07:45:00,162.31,162.36,162.18,162.24,21651599967.0
2007-08-02 08:00:00,162.24,162.39,162.24,162.38,26052900047.0
2007-08-02 08:15:00,162.38,162.55,162.3,162.45,20034299962.0
2007-08-02 08:30:00,162.45,162.52,162.35,162.36,19585100016.0
2007-08-02 08:45:00,162.38,162.39,162.25,162.38,18415699973.0
2007-08-02 09:00:00,162.38,162.38,162.13,162.19,18992100001.0
2007-08-02 09:15:00,162.17,162.2,162.07,162.15,19257199967.0
2007-08-02 09:30:00,162.15,162.29,162.12,162.28,23598600060.0
2007-08-02 09:45:00,162.28,162.39,162.26,162.3,22361900002.0
2007-08-02 10:00:00,162.3,162.3,162.18,162.26,20328099912.0
2007-08-02 10:15:00,162.26,162.38,162.26,162.37,17724599940.0
2007-08-02 10:30:00,162.37,162.46,162.32,162.44,26719099873.0
2007-08-02 10:45:00,162.45,162.45,162.31,162.36,22549799978.0
2007-08-02 11:00:00,162.37,162.44,162.35,162.41,17929699965.0
2007-08-02 11:15:00,162.4,162.43,162.31,162.34,17045900050.0
2007-08-02 11:30:00,162.33,162.34,162.17,162.2,24966199909.0
2007-08-02 11:45:00,162.19,162.25,162.16,162.21,23934100003.0
2007-08-02 12:00:00,162.19,162.3,162.16,162.29,19069100010.0
2007-08-02 12:15:00,162.285,162.36,162.25,162.33,23611399869.0
2007-08-02 12:30:00,162.33,162.37,162.26,162.3,20100599963.0
2007-08-02 12:45:00,162.3,162.35,162.25,162.25,22762199888.0
2007-08-02 13:00:00,162.27,162.38,162.25,162.37,21938500003.0
2007-08-02 13:15:00,162.37,162.48,162.35,162.43,20753900034.0
2007-08-02 13:30:00,162.43,162.66,162.41,162.61,21788199893.0
2007-08-02 13:45:00,162.62,162.62,162.42,162.5,21214300054.0
2007-08-02 14:00:00,162.5,162.81,162.48,162.78,18611699962.0
2007-08-02 14:15:00,162.79,162.82,162.68,162.72,20160801588.0
2007-08-02 14:30:00,162.71,162.79,162.66,162.72,11735999955.0
2007-08-02 14:45:00,162.73,162.98,162.73,162.845,12457299975.0
2007-08-02 15:00:00,162.845,162.87,162.58,162.62,14638399993.0
2007-08-02 15:15:00,162.61,162.69,162.44,162.44,8243400011.0
2007-08-02 15:30:00,162.45,162.8,162.44,162.72,27365499883.0
2007-08-02 15:45:00,162.73,162.73,162.56,162.58,29374499865.0
2007-08-02 16:00:00,162.59,162.65,162.48,162.63,27899399905.0
2007-08-02 16:15:00,162.64,162.75,162.62,162.68,23149600010.0
2007-08-02 16:30:00,162.69,162.81,162.62,162.73,27851099829.0
2007-08-02 16:45:00,162.74,162.82,162.65,162.69,25170699920.0
2007-08-02 17:00:00,162.68,162.71,162.61,162.71,22555499880.0
2007-08-02 17:15:00,162.72,162.93,162.67,162.93,22427200034.0
2007-08-02 17:30:00,162.92,163.17,162.92,163.09,27608799801.0
2007-08-02 17:45:00,163.1,163.43,163.08,163.41,22828117990.0
2007-08-02 18:00:00,163.42,163.49,163.32,163.45,25969599993.0
2007-08-02 18:15:00,163.46,163.46,163.28,163.3,26772099854.0
2007-08-02 18:30:00,163.32,163.35,163.22,163.28,19161200016.0
2007-08-02 18:45:00,163.27,163.32,163.13,163.14,23522399905.0
2007-08-02 19:00:00,163.13,163.19,163.04,163.06,22851199941.0
2007-08-02 19:15:00,163.06,163.1,162.96,163.01,26408699898.0
2007-08-02 19:30:00,163.02,163.31,163.02,163.26,15662499974.0
2007-08-02 19:45:00,163.27,163.31,163.12,163.26,20178099903.0
2007-08-02 20:00:00,163.25,163.38,163.23,163.27,24398500014.0
2007-08-02 20:15:00,163.26,163.28,163.09,163.11,23199199943.0
2007-08-02 20:30:00,163.12,163.23,163.01,163.15,23977799904.0
2007-08-02 20:45:00,163.15,163.16,163.05,163.06,16794399925.0
2007-08-02 21:00:00,163.05,163.22,163.05,163.17,16842100008.0
2007-08-02 21:15:00,163.17,163.36,163.17,163.35,18197699985.0
2007-08-02 21:30:00,163.34,163.4,163.26,163.27,23016199937.0
2007-08-02 21:45:00,163.27,163.38,163.25,163.28,17275900036.0
2007-08-02 22:00:00,163.27,163.42,163.25,163.36,16048999940.0
2007-08-02 22:15:00,163.35,163.42,163.34,163.39,9025400004.0
2007-08-02 22:30:00,163.39,163.41,163.26,163.29,6591199997.0
2007-08-02 22:45:00,163.29,163.36,163.27,163.34,9890799991.0
2007-08-02 23:00:00,163.34,163.4,163.2,163.21,3315600003.0
2007-08-02 23:15:00,163.22,163.3,163.18,163.29,3782599974.0
2007-08-02 23:30:00,163.29,163.3,163.23,163.26,1586399994.0
2007-08-02 23:45:00,163.27,163.29,163.18,163.21,3484699973.0
2007-08-03 00:00:00,163.2,163.25,163.17,163.24,4666900012.0
2007-08-03 00:15:00,163.24,163.25,163.21,163.22,5325599979.0
2007-08-03 00:30:00,163.23,163.41,163.22,163.39,9465700001.0
2007-08-03 00:45:00,163.4,163.42,163.28,163.29,13564700011.0
2007-08-03 01:00:00,163.29,163.3,163.19,163.2,12318199967.0
2007-08-03 01:15:00,163.21,163.28,163.13,163.15,14659500044.0
2007-08-03 01:30:00,163.15,163.27,163.12,163.26,14534599996.0
2007-08-03 01:45:00,163.26,163.31,163.25,163.29,6567800006.0
2007-08-03 02:00:00,163.29,163.43,163.27,163.38,11832499989.0
2007-08-03 02:15:00,163.37,163.44,163.33,163.37,21183600042.0
2007-08-03 02:30:00,163.37,163.4,163.31,163.38,11620799997.0
2007-08-03 02:45:00,163.36,163.42,163.35,163.38,16947699932.0
2007-08-03 03:00:00,163.38,163.45,163.36,163.44,22051200028.0
2007-08-03 03:15:00,163.43,163.46,163.34,163.38,13749800020.0
2007-08-03 03:30:00,163.37,163.43,163.365,163.42,9527399976.0
2007-08-03 03:45:00,163.42,163.48,163.4,163.47,11324500011.0
2007-08-03 04:00:00,163.46,163.52,163.425,163.46,19718500085.0
2007-08-03 04:15:00,163.46,163.47,163.38,163.39,11458000037.0
2007-08-03 04:30:00,163.39,163.43,163.37,163.38,9286599967.0
2007-08-03 04:45:00,163.39,163.41,163.24,163.25,13608600034.0
2007-08-03 05:00:00,163.26,163.29,163.24,163.27,13837700034.0
2007-08-03 05:15:00,163.27,163.32,163.24,163.29,12426699951.0
2007-08-03 05:30:00,163.28,163.395,163.27,163.36,10241400000.0
2007-08-03 05:45:00,163.35,163.48,163.35,163.42,7651999964.0
2007-08-03 06:00:00,163.42,163.45,163.34,163.36,11721200002.0
2007-08-03 06:15:00,163.36,163.38,163.295,163.345,10682399963.0
2007-08-03 06:30:00,163.34,163.39,163.3,163.335,14048200041.0
2007-08-03 06:45:00,163.34,163.36,163.3,163.33,14700400044.0
2007-08-03 07:00:00,163.33,163.35,163.24,163.33,15687199997.0
2007-08-03 07:15:00,163.33,163.385,163.25,163.355,16028400010.0
2007-08-03 07:30:00,163.355,163.36,163.29,163.32,16808099936.0
2007-08-03 07:45:00,163.32,163.37,163.2,163.21,21821699947.0
2007-08-03 08:00:00,163.21,163.29,163.14,163.24,24731999943.0
2007-08-03 08:15:00,163.24,163.33,163.2,163.28,20954399962.0
2007-08-03 08:30:00,163.3,163.35,163.24,163.35,21306199957.0
2007-08-03 08:45:00,163.34,163.49,163.34,163.43,22057300080.0
2007-08-03 09:00:00,163.42,163.43,163.33,163.37,21133609994.0
2007-08-03 09:15:00,163.37,163.4,163.26,163.27,21067699958.0
2007-08-03 09:30:00,163.28,163.31,163.21,163.23,16365000041.0
2007-08-03 09:45:00,163.22,163.24,162.93,163.07,31731100073.0
2007-08-03 10:00:00,163.07,163.16,163.06,163.13,16262200028.0
2007-08-03 10:15:00,163.13,163.21,163.12,163.19,12768000046.0
2007-08-03 10:30:00,163.2,163.23,163.16,163.21,18033099972.0
2007-08-03 10:45:00,163.22,163.33,163.19,163.21,16571624037.0
2007-08-03 11:00:00,163.22,163.22,163.12,163.14,13753899985.0
2007-08-03 11:15:00,163.15,163.16,163.11,163.11,17471199971.0
2007-08-03 11:30:00,163.12,163.19,163.06,163.17,14445999946.0
2007-08-03 11:45:00,163.18,163.19,163.12,163.16,15443599985.0
2007-08-03 12:00:00,163.18,163.2,163.08,163.11,18257599990.0
2007-08-03 12:15:00,163.12,163.19,163.1,163.165,14172000024.0
2007-08-03 12:30:00,163.16,163.18,163.12,163.15,12331299973.0
2007-08-03 12:45:00,163.15,163.17,163.11,163.14,14043299947.0
2007-08-03 13:00:00,163.15,163.19,163.11,163.12,13315099934.0
2007-08-03 13:15:00,163.12,163.18,163.09,163.09,18266849840.0
2007-08-03 13:30:00,163.09,163.27,163.06,163.18,19511199880.0
2007-08-03 13:45:00,163.18,163.22,163.12,163.15,16714499949.0
2007-08-03 14:00:00,163.16,163.24,163.14,163.23,21129099958.0
2007-08-03 14:15:00,163.23,163.37,163.19,163.31,18839656381.0
2007-08-03 14:30:00,163.32,163.36,162.92,163.04,21834000180.0
2007-08-03 14:45:00,163.05,163.23,163.0,163.2,21834000180.0
2007-08-03 15:00:00,163.2,163.37,163.19,163.22,25555700000.0
2007-08-03 15:15:00,163.21,163.32,163.21,163.31,19552600019.0
2007-08-03 15:30:00,163.32,163.43,163.25,163.35,18366599874.0
2007-08-03 15:45:00,163.37,163.43,163.1,163.11,19678499865.0
2007-08-03 16:00:00,163.12,163.16,162.84,162.95,19678499865.0
2007-08-03 16:15:00,162.94,163.26,162.88,163.23,19678499865.0
2007-08-03 16:30:00,163.22,163.3,162.71,162.8,19678499865.0
2007-08-03 16:45:00,162.79,163.06,162.76,162.93,19696099924.0
2007-08-03 17:00:00,162.94,163.2,162.94,163.13,14806500015.0
2007-08-03 17:15:00,163.14,163.18,163.0,163.12,19200999990.0
2007-08-03 17:30:00,163.12,163.27,163.12,163.18,30517599967.0
2007-08-03 17:45:00,163.18,163.32,163.16,163.23,22174200007.0
2007-08-03 18:00:00,163.24,163.56,163.22,163.43,25849499880.0
2007-08-03 18:15:00,163.44,163.54,163.36,163.385,27263616507.0
2007-08-03 18:30:00,163.37,163.49,163.35,163.37,17450343532.0
2007-08-03 18:45:00,163.38,163.44,163.26,163.375,24816099884.0
2007-08-03 19:00:00,163.38,163.39,163.28,163.37,22960700042.0
2007-08-03 19:15:00,163.37,163.5,163.355,163.47,15337299998.0
2007-08-03 19:30:00,163.47,163.55,163.43,163.55,16858848151.0
2007-08-03 19:45:00,163.55,163.69,163.45,163.61,11798100017.0
2007-08-03 20:00:00,163.61,163.75,163.59,163.62,20746799970.0
2007-08-03 20:15:00,163.62,163.68,163.32,163.34,23452799982.0
2007-08-03 20:30:00,163.335,163.53,163.32,163.34,19830600014.0
2007-08-03 20:45:00,163.34,163.51,163.25,163.43,22783699982.0
2007-08-03 21:00:00,163.415,163.44,163.24,163.26,23076399969.0
2007-08-03 21:15:00,163.26,163.31,163.185,163.24,21991999993.0
2007-08-03 21:30:00,163.24,163.31,162.965,163.04,21360500026.0
2007-08-03 21:45:00,163.04,163.08,162.67,162.74,22367800001.0
2007-08-03 22:00:00,162.75,162.96,162.52,162.6,18166099924.0
2007-08-03 22:15:00,162.6,162.63,162.48,162.52,11502399988.0
2007-08-03 22:30:00,162.525,162.55,162.49,162.525,6167799983.0
2007-08-03 22:45:00,162.53,162.64,162.515,162.56,7552399991.0
2007-08-05 23:15:00,162.24,162.28,162.11,162.13,512100000.0
2007-08-05 23:30:00,162.13,162.26,161.97,162.07,8987499993.0
2007-08-05 23:45:00,162.06,162.17,162.0,162.11,8583250015.0
2007-08-06 00:00:00,162.12,162.22,162.06,162.2,16960200030.0
2007-08-06 00:15:00,162.2,162.53,162.18,162.51,11080600008.0
2007-08-06 00:30:00,162.51,162.51,162.26,162.29,20010899919.0
2007-08-06 00:45:00,162.3,162.43,162.27,162.42,12677899999.0
2007-08-06 01:00:00,162.42,162.66,162.42,162.64,17567500044.0
2007-08-06 01:15:00,162.63,162.63,162.51,162.57,16281700021.0
2007-08-06 01:30:00,162.56,162.56,162.3,162.33,10900800031.0
2007-08-06 01:45:00,162.33,162.52,162.33,162.49,13898499976.0
2007-08-06 02:00:00,162.5,162.58,162.47,162.47,22795900004.0
2007-08-06 02:15:00,162.46,162.48,162.35,162.47,18199299943.0
2007-08-06 02:30:00,162.465,162.51,162.41,162.45,17677599951.0
2007-08-06 02:45:00,162.46,162.48,162.25,162.25,21886500006.0
2007-08-06 03:00:00,162.24,162.33,162.11,162.28,19086199909.0
2007-08-06 03:15:00,162.28,162.38,162.24,162.34,18142200007.0
2007-08-06 03:30:00,162.33,162.52,162.24,162.49,23000799949.0
2007-08-06 03:45:00,162.48,162.53,162.43,162.45,17193699943.0
2007-08-06 04:00:00,162.45,162.52,162.43,162.47,15893399977.0
2007-08-06 04:15:00,162.47,162.47,162.39,162.4,14149500000.0
2007-08-06 04:30:00,162.405,162.42,162.36,162.4,19211599998.0
2007-08-06 04:45:00,162.4,162.51,162.38,162.5,10253300016.0
2007-08-06 05:00:00,162.51,162.56,162.47,162.48,15767100002.0
2007-08-06 05:15:00,162.48,162.58,162.47,162.5,15184799988.0
2007-08-06 05:30:00,162.5,162.54,162.46,162.49,15960500022.0
2007-08-06 05:45:00,162.5,162.53,162.45,162.47,7214099968.0
2007-08-06 06:00:00,162.46,162.47,162.39,162.41,12282299970.0
2007-08-06 06:15:00,162.41,162.47,162.36,162.38,12924299940.0
2007-08-06 06:30:00,162.38,162.54,162.38,162.54,16501799978.0
2007-08-06 06:45:00,162.54,162.56,162.43,162.51,17273300035.0
2007-08-06 07:00:00,162.51,162.53,162.43,162.44,17567700024.0
2007-08-06 07:15:00,162.43,162.46,162.39,162.45,15146699990.0
2007-08-06 07:30:00,162.45,162.48,162.32,162.35,17874199997.0
2007-08-06 07:45:00,162.34,162.4,162.32,162.36,20376699906.0
2007-08-06 08:00:00,162.37,162.55,162.29,162.53,22670000060.0
2007-08-06 08:15:00,162.54,162.68,162.53,162.62,25861200034.0
2007-08-06 08:30:00,162.63,162.64,162.47,162.54,29342299958.0
2007-08-06 08:45:00,162.54,162.64,162.51,162.62,25061900002.0
2007-08-06 09:00:00,162.61,162.95,162.6,162.73,26632500030.0
2007-08-06 09:15:00,162.74,162.76,162.57,162.76,24857000028.0
2007-08-06 09:30:00,162.75,162.76,162.59,162.61,24795099942.0
2007-08-06 09:45:00,162.62,162.67,162.54,162.6,25236300000.0
2007-08-06 10:00:00,162.62,162.65,162.55,162.6,21836900049.0
2007-08-06 10:15:00,162.595,162.7,162.58,162.68,23250900028.0
2007-08-06 10:30:00,162.69,162.77,162.58,162.61,25901999987.0
2007-08-06 10:45:00,162.63,162.73,162.52,162.64,26604599930.0
2007-08-06 11:00:00,162.64,162.75,162.62,162.68,21924899985.0
2007-08-06 11:15:00,162.67,162.74,162.61,162.66,18028099907.0
2007-08-06 11:30:00,162.65,162.78,162.64,162.72,26714999907.0
2007-08-06 11:45:00,162.73,162.81,162.58,162.62,30322199670.0
2007-08-06 12:00:00,162.61,162.75,162.59,162.73,20830800028.0
2007-08-06 12:15:00,162.73,162.81,162.6,162.69,14425599986.0
2007-08-06 12:30:00,162.7,162.78,162.67,162.72,15233000063.0
2007-08-06 12:45:00,162.71,162.82,162.67,162.69,22656199955.0
2007-08-06 13:00:00,162.7,162.84,162.67,162.79,29553099784.0
2007-08-06 13:15:00,162.8,162.97,162.76,162.95,22519699893.0
2007-08-06 13:30:00,162.96,163.24,162.93,162.97,25668499997.0
2007-08-06 13:45:00,162.98,163.0,162.86,162.92,18919299921.0
2007-08-06 14:00:00,162.92,162.98,162.845,162.89,22589999973.0
2007-08-06 14:15:00,162.875,162.9,162.75,162.84,24885008601.0
2007-08-06 14:30:00,162.85,162.98,162.84,162.87,20672699975.0
2007-08-06 14:45:00,162.88,162.95,162.88,162.94,21522899925.0
2007-08-06 15:00:00,162.93,163.0,162.81,162.82,27828899938.0
2007-08-06 15:15:00,162.83,162.9,162.68,162.71,22804000004.0
2007-08-06 15:30:00,162.73,162.89,162.68,162.68,26215500210.0
2007-08-06 15:45:00,162.67,162.74,162.54,162.71,26215500210.0
2007-08-06 16:00:00,162.69,162.75,162.56,162.59,26215500210.0
2007-08-06 16:15:00,162.6,162.72,162.57,162.59,26215500210.0
2007-08-06 16:30:00,162.58,162.67,162.49,162.66,26215500210.0
2007-08-06 16:45:00,162.68,162.72,162.41,162.5,28220699967.0
2007-08-06 17:00:00,162.49,162.55,162.36,162.52,30495100021.0
2007-08-06 17:15:00,162.53,162.72,162.52,162.64,31315500210.0
2007-08-06 17:30:00,162.64,162.71,162.6,162.62,18852299941.0
2007-08-06 17:45:00,162.63,162.84,162.62,162.75,14801599980.0
2007-08-06 18:00:00,162.75,162.79,162.64,162.77,27155099903.0
2007-08-06 18:15:00,162.77,162.98,162.76,162.96,28016500069.0
2007-08-06 18:30:00,162.965,163.19,162.96,163.17,19337799960.0
2007-08-06 18:45:00,163.17,163.28,163.08,163.12,22126799958.0
2007-08-06 19:00:00,163.13,163.16,162.99,163.03,27203299988.0
2007-08-06 19:15:00,163.03,163.18,163.03,163.1,24098299961.0
2007-08-06 19:30:00,163.1,163.14,163.03,163.03,18826700053.0
2007-08-06 19:45:00,163.03,163.06,162.955,162.98,20551799989.0
2007-08-06 20:00:00,162.98,163.1,162.98,163.1,17292900022.0
2007-08-06 20:15:00,163.1,163.18,163.09,163.11,18690700035.0
2007-08-06 20:30:00,163.1,163.45,163.09,163.45,23472099919.0
2007-08-06 20:45:00,163.44,163.51,163.34,163.41,19241399948.0
2007-08-06 21:00:00,163.42,163.99,163.42,163.99,27177700035.0
2007-08-06 21:15:00,164.0,164.1,163.9,164.03,24621499973.0
2007-08-06 21:30:00,164.05,164.24,163.99,164.12,17864199997.0
2007-08-06 21:45:00,164.13,164.22,164.04,164.13,20162194733.0
2007-08-06 22:00:00,164.13,164.13,163.97,164.0,23921045010.0
2007-08-06 22:15:00,164.01,164.02,163.97,164.0,6489472501.0
2007-08-06 22:30:00,164.0,164.02,163.965,163.98,7298599976.0
2007-08-06 22:45:00,163.98,164.01,163.955,163.96,8704599951.0
2007-08-06 23:00:00,163.96,164.01,163.86,163.96,5602699954.0
2007-08-06 23:15:00,163.96,163.99,163.86,163.885,7772099936.0
2007-08-06 23:30:00,163.885,163.9,163.82,163.85,4036000001.0
2007-08-06 23:45:00,163.85,163.99,163.84,163.98,3454800008.0
2007-08-07 00:00:00,163.98,163.98,163.91,163.94,6203499990.0
2007-08-07 00:15:00,163.94,163.94,163.88,163.91,8656800000.0
2007-08-07 00:30:00,163.91,164.01,163.88,164.01,6692300006.0
2007-08-07 00:45:00,164.0,164.04,163.9,163.92,9522499987.0
2007-08-07 01:00:00,163.92,163.94,163.88,163.91,18873999967.0
2007-08-07 01:15:00,163.91,164.02,163.9,163.98,16824800005.0
2007-08-07 01:30:00,163.99,164.12,163.94,164.0,17980899995.0
2007-08-07 01:45:00,163.99,164.01,163.9,163.95,16442500011.0
2007-08-07 02:00:00,163.97,163.97,163.79,163.815,21059900003.0
2007-08-07 02:15:00,163.81,163.915,163.81,163.89,17002399995.0
2007-08-07 02:30:00,163.89,163.92,163.825,163.91,14848099944.0
2007-08-07 02:45:00,163.91,163.95,163.84,163.865,22019699873.0
2007-08-07 03:00:00,163.865,163.92,163.84,163.9,16666099998.0
2007-08-07 03:15:00,163.89,163.9,163.7,163.71,23954700042.0
2007-08-07 03:30:00,163.72,163.74,163.585,163.61,23939999985.0
2007-08-07 03:45:00,163.59,163.77,163.54,163.755,22754700029.0
2007-08-07 04:00:00,163.76,163.79,163.69,163.76,19988699998.0
2007-08-07 04:15:00,163.76,163.87,163.75,163.85,18441500087.0
2007-08-07 04:30:00,163.86,163.97,163.85,163.93,25911900072.0
2007-08-07 04:45:00,163.92,163.98,163.87,163.94,16816499991.0
2007-08-07 05:00:00,163.94,163.96,163.91,163.94,14165799970.0
2007-08-07 05:15:00,163.94,163.96,163.89,163.91,10423900021.0
2007-08-07 05:30:00,163.9,163.96,163.9,163.96,7768199991.0
2007-08-07 05:45:00,163.96,163.96,163.84,163.87,17825499985.0
2007-08-07 06:00:00,163.87,163.88,163.8,163.81,17529300106.0
2007-08-07 06:15:00,163.82,163.95,163.81,163.87,20631800060.0
2007-08-07 06:30:00,163.87,163.88,163.79,163.8,18473600036.0
2007-08-07 06:45:00,163.8,163.85,163.79,163.85,11711200002.0
2007-08-07 07:00:00,163.85,163.88,163.82,163.85,17709999934.0
2007-08-07 07:15:00,163.85,163.86,163.8,163.8,15061399976.0
2007-08-07 07:30:00,163.81,163.835,163.75,163.755,18543699883.0
2007-08-07 07:45:00,163.8,163.81,163.7,163.8,22611399939.0
2007-08-07 08:00:00,163.8,163.93,163.79,163.88,25396099947.0
2007-08-07 08:15:00,163.88,163.93,163.85,163.9,22995300046.0
2007-08-07 08:30:00,163.9,163.99,163.87,163.97,21313600022.0
2007-08-07 08:45:00,163.96,164.09,163.84,164.0,26160099976.0
2007-08-07 09:00:00,163.99,164.05,163.8,163.87,28495699942.0
2007-08-07 09:15:00,163.88,163.92,163.78,163.86,21295799985.0
2007-08-07 09:30:00,163.87,163.88,163.77,163.81,20674499966.0
2007-08-07 09:45:00,163.82,163.87,163.8,163.87,23075499965.0
2007-08-07 10:00:00,163.88,163.91,163.84,163.87,24832499954.0
2007-08-07 10:15:00,163.87,163.94,163.85,163.88,27405500055.0
2007-08-07 10:30:00,163.88,163.96,163.84,163.85,20799999974.0
2007-08-07 10:45:00,163.87,163.9,163.72,163.75,18482399785.0
2007-08-07 11:00:00,163.76,163.83,163.75,163.79,21954299995.0
2007-08-07 11:15:00,163.79,163.83,163.77,163.785,17505299949.0
2007-08-07 11:30:00,163.79,163.94,163.765,163.91,24281700035.0
2007-08-07 11:45:00,163.9,164.02,163.88,163.94,16833300013.0
2007-08-07 12:00:00,163.94,163.97,163.79,163.85,20834199931.0
2007-08-07 12:15:00,163.84,163.87,163.82,163.84,19062699994.0
2007-08-07 12:30:00,163.84,163.86,163.8,163.84,19519599953.0
2007-08-07 12:45:00,163.83,163.84,163.58,163.6,22102000012.0
2007-08-07 13:00:00,163.61,163.71,163.57,163.7,22857499964.0
2007-08-07 13:15:00,163.68,163.71,163.66,163.68,19225100034.0
2007-08-07 13:30:00,163.66,163.7,163.65,163.69,26043500099.0
2007-08-07 13:45:00,163.69,163.78,163.68,163.7,17189099979.0
2007-08-07 14:00:00,163.71,163.73,163.63,163.68,22725100050.0
2007-08-07 14:15:00,163.68,163.71,163.6,163.66,18217999953.0
2007-08-07 14:30:00,163.65,163.67,163.45,163.46,27843387122.0
2007-08-07 14:45:00,163.45,163.46,163.26,163.39,25170000030.0
2007-08-07 15:00:00,163.38,163.42,163.22,163.25,16113500059.0
2007-08-07 15:15:00,163.26,163.3,163.11,163.16,16875014934.0
2007-08-07 15:30:00,163.15,163.25,163.01,163.21,13072499820.0
2007-08-07 15:45:00,163.22,163.3,163.19,163.24,18987300000.0
2007-08-07 16:00:00,163.23,163.31,163.09,163.12,24356900137.0
2007-08-07 16:15:00,163.14,163.2,163.1,163.11,20430300096.0
2007-08-07 16:30:00,163.1,163.2,163.06,163.11,19403000043.0
2007-08-07 16:45:00,163.1,163.12,162.92,162.94,26137300019.0
2007-08-07 17:00:00,162.95,163.03,162.85,162.94,22921499721.0
2007-08-07 17:15:00,162.92,163.0,162.88,162.95,22162899676.0
2007-08-07 17:30:00,162.95,162.98,162.79,162.8,21429800034.0
2007-08-07 17:45:00,162.78,162.95,162.75,162.86,26373699941.0
2007-08-07 18:00:00,162.87,163.03,162.86,163.025,25927982193.0
2007-08-07 18:15:00,163.025,163.03,162.84,162.88,14212600022.0
2007-08-07 18:30:00,162.88,162.96,162.82,162.84,26973400051.0
2007-08-07 18:45:00,162.85,162.89,162.81,162.85,17320899960.0
2007-08-07 19:00:00,162.85,162.92,162.84,162.865,20161799985.0
2007-08-07 19:15:00,162.865,163.03,162.85,163.0,19423574845.0
2007-08-07 19:30:00,163.0,163.02,162.95,163.02,16569200005.0
2007-08-07 19:45:00,163.02,163.05,162.95,162.96,20327054494.0
2007-08-07 20:00:00,162.95,163.0,162.55,162.55,15298081423.0
2007-08-07 20:15:00,162.61,163.06,162.31,162.32,28700999940.0
2007-08-07 20:30:00,162.3,162.88,162.26,162.72,28700999940.0
2007-08-07 20:45:00,162.69,163.31,162.62,163.31,28999899996.0
2007-08-07 21:00:00,163.32,163.61,163.16,163.28,29341500060.0
2007-08-07 21:15:00,163.29,163.35,163.14,163.23,27823500022.0
2007-08-07 21:30:00,163.24,163.51,163.24,163.4,25779999995.0
2007-08-07 21:45:00,163.39,163.45,163.15,163.22,24463799962.0
2007-08-07 22:00:00,163.22,163.285,163.18,163.23,8527499974.0
2007-08-07 22:15:00,163.23,163.27,163.2,163.24,5637200002.0
2007-08-07 22:30:00,163.22,163.45,163.22,163.39,8444800010.0
2007-08-07 22:45:00,163.39,163.39,163.2,163.21,10753999979.0
2007-08-07 23:00:00,163.21,163.25,163.13,163.17,4990300001.0
2007-08-07 23:15:00,163.17,163.24,163.14,163.18,1785000003.0
2007-08-07 23:30:00,163.18,163.21,163.08,163.21,3414299976.0
2007-08-07 23:45:00,163.21,163.27,163.195,163.25,2722500001.0
2007-08-08 00:00:00,163.25,163.27,163.175,163.21,7386299998.0
2007-08-08 00:15:00,163.21,163.32,163.19,163.32,3273800006.0
2007-08-08 00:30:00,163.32,163.32,163.17,163.23,7530699995.0
2007-08-08 00:45:00,163.23,163.3,163.21,163.25,7461400019.0
2007-08-08 01:00:00,163.25,163.4,163.23,163.37,10840800002.0
2007-08-08 01:15:00,163.37,163.46,163.33,163.4,13677899958.0
2007-08-08 01:30:00,163.4,163.435,163.29,163.3,16112299987.0
2007-08-08 01:45:00,163.3,163.73,163.3,163.73,25135500188.0
2007-08-08 02:00:00,163.72,163.73,163.46,163.47,26810500010.0
2007-08-08 02:15:00,163.47,163.57,163.44,163.53,17890700011.0
2007-08-08 02:30:00,163.54,163.63,163.52,163.56,15728799967.0
2007-08-08 02:45:00,163.56,163.65,163.55,163.57,18840400019.0
2007-08-08 03:00:00,163.58,163.58,163.47,163.55,15848800012.0
2007-08-08 03:15:00,163.53,163.61,163.53,163.59,19818900004.0
2007-08-08 03:30:00,163.59,163.62,163.55,163.56,14807999988.0
2007-08-08 03:45:00,163.56,163.57,163.495,163.52,15012500015.0
2007-08-08 04:00:00,163.52,163.55,163.5,163.505,12649799966.0
2007-08-08 04:15:00,163.51,163.52,163.37,163.38,20361999958.0
2007-08-08 04:30:00,163.37,163.43,163.33,163.38,17514100022.0
2007-08-08 04:45:00,163.38,163.49,163.37,163.45,14609000049.0
2007-08-08 05:00:00,163.45,163.53,163.45,163.51,9730899958.0
2007-08-08 05:15:00,163.51,163.53,163.46,163.53,5628099954.0
2007-08-08 05:30:00,163.53,163.56,163.5,163.52,8026107691.0
2007-08-08 05:45:00,163.52,163.535,163.44,163.49,17662200001.0
2007-08-08 06:00:00,163.49,163.5,163.39,163.43,9468399990.0
2007-08-08 06:15:00,163.43,163.54,163.39,163.535,16151699946.0
2007-08-08 06:30:00,163.54,163.55,163.45,163.47,15287099948.0
2007-08-08 06:45:00,163.48,163.55,163.465,163.54,9267199988.0
2007-08-08 07:00:00,163.53,163.57,163.52,163.55,12679399965.0
2007-08-08 07:15:00,163.55,163.55,163.52,163.55,10473799970.0
2007-08-08 07:30:00,163.55,163.59,163.53,163.56,12414799984.0
2007-08-08 07:45:00,163.56,163.57,163.45,163.52,14648999970.0
2007-08-08 08:00:00,163.51,163.53,163.3,163.37,21290400026.0
2007-08-08 08:15:00,163.36,163.42,163.28,163.35,25461400001.0
2007-08-08 08:30:00,163.34,163.49,163.33,163.48,24304899946.0
2007-08-08 08:45:00,163.47,163.6,163.39,163.46,27363650058.0
2007-08-08 09:00:00,163.48,163.69,163.46,163.63,28202599996.0
2007-08-08 09:15:00,163.62,163.66,163.53,163.55,25952600070.0
2007-08-08 09:30:00,163.56,163.63,163.52,163.61,20707300121.0
2007-08-08 09:45:00,163.62,163.87,163.62,163.83,26829299876.0
2007-08-08 10:00:00,163.88,163.97,163.83,163.9,29383000010.0
2007-08-08 10:15:00,163.9,164.15,163.87,164.01,23466347726.0
2007-08-08 10:30:00,164.01,164.05,163.86,163.9,20187047750.0
2007-08-08 10:45:00,163.89,164.06,163.87,163.97,23040300161.0
2007-08-08 11:00:00,163.98,164.02,163.92,163.965,17612799951.0
2007-08-08 11:15:00,163.965,164.04,163.95,164.0,20220100006.0
2007-08-08 11:30:00,163.99,164.01,163.89,163.995,25178500013.0
2007-08-08 11:45:00,163.995,164.08,163.97,164.07,22797299928.0
2007-08-08 12:00:00,164.05,164.18,164.05,164.14,22964199990.0
2007-08-08 12:15:00,164.14,164.37,164.1,164.31,26174231927.0
2007-08-08 12:30:00,164.33,164.37,164.23,164.25,24370553067.0
2007-08-08 12:45:00,164.25,164.37,164.25,164.35,23825099946.0
2007-08-08 13:00:00,164.34,164.44,164.31,164.36,19139099951.0
2007-08-08 13:15:00,164.35,164.46,164.35,164.41,24071804250.0
2007-08-08 13:30:00,164.41,164.46,164.36,164.41,24457900015.0
2007-08-08 13:45:00,164.41,164.47,164.35,164.415,17528499968.0
2007-08-08 14:00:00,164.4,164.54,164.4,164.5,25200523132.0
2007-08-08 14:15:00,164.49,164.7,164.44,164.68,25357799887.0
2007-08-08 14:30:00,164.66,164.67,164.55,164.6,27321661976.0
2007-08-08 14:45:00,164.59,164.69,164.505,164.64,16710399983.0
2007-08-08 15:00:00,164.65,164.65,164.56,164.6,15062699969.0
2007-08-08 15:15:00,164.59,164.69,164.57,164.68,26936204782.0
2007-08-08 15:30:00,164.66,164.84,164.66,164.84,11549250045.0
2007-08-08 15:45:00,164.83,164.91,164.81,164.89,11549250045.0
2007-08-08 16:00:00,164.88,165.07,164.82,164.87,11549250045.0
2007-08-08 16:15:00,164.88,165.21,164.86,165.15,11549250045.0
2007-08-08 16:30:00,165.16,165.24,165.05,165.18,19250699956.0
2007-08-08 16:45:00,165.17,165.33,165.1,165.32,27904699940.0
2007-08-08 17:00:00,165.31,165.31,165.11,165.24,27624000045.0
2007-08-08 17:15:00,165.25,165.38,165.15,165.38,27624000045.0
2007-08-08 17:30:00,165.37,165.38,165.23,165.37,26432499971.0
2007-08-08 17:45:00,165.37,165.38,165.26,165.36,22830654165.0
2007-08-08 18:00:00,165.35,165.39,165.23,165.265,18687899968.0
2007-08-08 18:15:00,165.265,165.33,165.22,165.33,20157300003.0
2007-08-08 18:30:00,165.33,165.38,165.27,165.32,16040199975.0
2007-08-08 18:45:00,165.315,165.36,165.22,165.345,19447500005.0
2007-08-08 19:00:00,165.34,165.34,165.22,165.23,13886476977.0
2007-08-08 19:15:00,165.23,165.34,165.21,165.3,15765218306.0
2007-08-08 19:30:00,165.3,165.33,165.22,165.23,22932400009.0
2007-08-08 19:45:00,165.23,165.29,165.19,165.265,19808899967.0
2007-08-08 20:00:00,165.27,165.32,165.22,165.28,20896520389.0
2007-08-08 20:15:00,165.27,165.36,165.225,165.3,19072199974.0
2007-08-08 20:30:00,165.3,165.33,165.16,165.2,20086100006.0
2007-08-08 20:45:00,165.2,165.24,165.12,165.16,16891800057.0
2007-08-08 21:00:00,165.17,165.18,164.92,164.97,13406900003.0
2007-08-08 21:15:00,164.96,165.11,164.79,164.87,19797699914.0
2007-08-08 21:30:00,164.88,164.89,164.66,164.71,23789499954.0
2007-08-08 21:45:00,164.73,165.14,164.7,165.12,17588600021.0
2007-08-08 22:00:00,165.1,165.22,165.07,165.17,12153900029.0
2007-08-08 22:15:00,165.17,165.19,165.13,165.19,6244100003.0
2007-08-08 22:30:00,165.2,165.21,165.14,165.21,7813199988.0
2007-08-08 22:45:00,165.205,165.21,165.13,165.19,10124899986.0
2007-08-08 23:00:00,165.19,165.19,165.03,165.09,2671500003.0
2007-08-08 23:15:00,165.08,165.095,165.04,165.08,1313700001.0
2007-08-08 23:30:00,165.08,165.08,165.0,165.05,2450500009.0
2007-08-08 23:45:00,165.04,165.06,164.99,165.01,2836399991.0
2007-08-09 00:00:00,165.0,165.135,164.99,165.135,4208499996.0
2007-08-09 00:15:00,165.13,165.2,165.12,165.2,5248599986.0
2007-08-09 00:30:00,165.2,165.24,165.16,165.16,7074900025.0
2007-08-09 00:45:00,165.16,165.24,165.16,165.22,6367599986.0
2007-08-09 01:00:00,165.22,165.22,165.11,165.12,10711800018.0
2007-08-09 01:15:00,165.12,165.15,165.08,165.1,10517600026.0
2007-08-09 01:30:00,165.1,165.17,165.09,165.17,11362300016.0
2007-08-09 01:45:00,165.17,165.225,165.13,165.22,6242599973.0
2007-08-09 02:00:00,165.24,165.27,165.13,165.14,14598500025.0
2007-08-09 02:15:00,165.13,165.25,165.095,165.16,12576200030.0
2007-08-09 02:30:00,165.16,165.21,165.12,165.19,16727199883.0
2007-08-09 02:45:00,165.2,165.25,165.16,165.2,18160499872.0
2007-08-09 03:00:00,165.22,165.22,165.1,165.11,15650599977.0
2007-08-09 03:15:00,165.12,165.18,165.11,165.16,13695700023.0
2007-08-09 03:30:00,165.16,165.18,165.09,165.15,15614899991.0
2007-08-09 03:45:00,165.15,165.18,165.11,165.14,12857699950.0
2007-08-09 04:00:00,165.14,165.19,165.1,165.18,6381800035.0
2007-08-09 04:15:00,165.18,165.19,165.14,165.175,9744199992.0
2007-08-09 04:30:00,165.18,165.21,165.15,165.15,15154199964.0
2007-08-09 04:45:00,165.15,165.2,165.14,165.18,6988200010.0
2007-08-09 05:00:00,165.18,165.19,165.11,165.125,10193524962.0
2007-08-09 05:15:00,165.125,165.18,165.1,165.17,9537899998.0
2007-08-09 05:30:00,165.17,165.19,165.13,165.175,8738625019.0
2007-08-09 05:45:00,165.18,165.2,165.15,165.2,6657999990.0
2007-08-09 06:00:00,165.2,165.25,165.14,165.19,14329900016.0
2007-08-09 06:15:00,165.2,165.23,165.12,165.14,10958199980.0
2007-08-09 06:30:00,165.13,165.18,165.12,165.16,10870099992.0
2007-08-09 06:45:00,165.16,165.17,165.12,165.12,9378399994.0
2007-08-09 07:00:00,165.11,165.12,165.04,165.08,13014799990.0
2007-08-09 07:15:00,165.08,165.1,165.05,165.08,15577200037.0
2007-08-09 07:30:00,165.08,165.2,165.07,165.14,19165299909.0
2007-08-09 07:45:00,165.14,165.19,165.08,165.17,17882900007.0
2007-08-09 08:00:00,165.17,165.21,165.05,165.14,25745899876.0
2007-08-09 08:15:00,165.13,165.14,165.05,165.06,24220299986.0
2007-08-09 08:30:00,165.06,165.11,164.82,164.82,26500000110.0
2007-08-09 08:45:00,164.8,164.84,164.27,164.55,25935000135.0
2007-08-09 09:00:00,164.56,164.57,163.74,164.3,25935000135.0
2007-08-09 09:15:00,164.29,164.45,163.94,164.07,25935000135.0
2007-08-09 09:30:00,164.09,164.27,163.72,164.1,25935000135.0
2007-08-09 09:45:00,164.11,164.2,163.91,163.97,25413600087.0
2007-08-09 10:00:00,163.96,164.15,163.91,163.99,26320300015.0
2007-08-09 10:15:00,163.95,164.15,163.91,164.15,28714300020.0
2007-08-09 10:30:00,164.16,164.17,163.94,164.03,25101200006.0
2007-08-09 10:45:00,164.03,164.12,163.98,164.0,23286299960.0
2007-08-09 11:00:00,164.01,164.02,163.54,163.74,26539499790.0
2007-08-09 11:15:00,163.75,163.86,163.61,163.76,25338599823.0
2007-08-09 11:30:00,163.77,163.97,163.72,163.73,19150299989.0
2007-08-09 11:45:00,163.72,163.73,163.39,163.49,28222799889.0
2007-08-09 12:00:00,163.48,163.51,163.29,163.34,28057399968.0
2007-08-09 12:15:00,163.36,163.59,163.35,163.47,28931999988.0
2007-08-09 12:30:00,163.45,163.7,163.35,163.41,24282000060.0
2007-08-09 12:45:00,163.42,163.45,163.18,163.24,23837600048.0
2007-08-09 13:00:00,163.23,163.24,163.01,163.14,10818500016.0
2007-08-09 13:15:00,163.15,163.16,162.77,162.8,29166399925.0
2007-08-09 13:30:00,162.79,162.87,162.67,162.86,24004499995.0
2007-08-09 13:45:00,162.85,162.92,162.79,162.91,24399099952.0
2007-08-09 14:00:00,162.9,162.94,162.63,162.65,29812999877.0
2007-08-09 14:15:00,162.64,162.75,162.34,162.4,31184999895.0
2007-08-09 14:30:00,162.41,162.51,161.96,162.01,31184999895.0
2007-08-09 14:45:00,162.04,162.15,161.67,161.68,31184999895.0
2007-08-09 15:00:00,161.66,161.91,161.51,161.78,29105999902.0
2007-08-09 15:15:00,161.77,162.11,161.76,161.82,25618699990.0
2007-08-09 15:30:00,161.83,162.35,161.69,162.1,24504000000.0
2007-08-09 15:45:00,162.09,162.3,162.03,162.14,24504000000.0
2007-08-09 16:00:00,162.15,162.27,162.05,162.18,28969199988.0
2007-08-09 16:15:00,162.17,162.45,162.17,162.39,30085499985.0
2007-08-09 16:30:00,162.41,162.91,162.39,162.65,30085499985.0
2007-08-09 16:45:00,162.64,162.64,162.36,162.6,30085499985.0
2007-08-09 17:00:00,162.61,162.96,162.61,162.88,22331326591.0
2007-08-09 17:15:00,162.89,162.9,162.6,162.65,20312052035.0
2007-08-09 17:30:00,162.64,162.8,162.59,162.64,30216100056.0
2007-08-09 17:45:00,162.65,162.65,162.42,162.62,25505100064.0
2007-08-09 18:00:00,162.63,162.67,162.48,162.59,20933684675.0
2007-08-09 18:15:00,162.6,162.75,162.58,162.74,25827670517.0
2007-08-09 18:30:00,162.72,162.72,162.41,162.49,26804014452.0
2007-08-09 18:45:00,162.48,162.5,162.36,162.44,29337452357.0
2007-08-09 19:00:00,162.44,162.48,162.13,162.13,22803426527.0
2007-08-09 19:15:00,162.12,162.21,162.0,162.2,28695164620.0
2007-08-09 19:30:00,162.19,162.32,162.19,162.26,19953389506.0
2007-08-09 19:45:00,162.24,162.41,162.2,162.25,23157399980.0
2007-08-09 20:00:00,162.24,162.24,162.01,162.07,21274200077.0
2007-08-09 20:15:00,162.07,162.08,161.89,161.9,23532999976.0
2007-08-09 20:30:00,161.89,162.14,161.71,162.12,31182499930.0
2007-08-09 20:45:00,162.13,162.14,161.79,161.86,30523699966.0
2007-08-09 21:00:00,161.84,161.93,161.63,161.85,31492488344.0
2007-08-09 21:15:00,161.86,162.01,161.77,161.83,22291900045.0
2007-08-09 21:30:00,161.84,161.9,161.67,161.87,22306908325.0
2007-08-09 21:45:00,161.87,161.9,161.68,161.68,21887000013.0
2007-08-09 22:00:00,161.67,161.79,161.58,161.76,19920636764.0
2007-08-09 22:15:00,161.76,161.77,161.585,161.63,13852099972.0
2007-08-09 22:30:00,161.63,161.81,161.61,161.8,12654499965.0
2007-08-09 22:45:00,161.8,161.8,161.55,161.6,13875600009.0
2007-08-09 23:00:00,161.6,161.78,161.49,161.75,11011599999.0
2007-08-09 23:15:00,161.75,161.76,161.53,161.62,8638599975.0
2007-08-09 23:30:00,161.62,161.84,161.59,161.63,7593199990.0
2007-08-09 23:45:00,161.63,161.63,161.55,161.61,7072100008.0
2007-08-10 00:00:00,161.62,161.79,161.615,161.7,4357099999.0
2007-08-10 00:15:00,161.7,161.8,161.66,161.77,8420200041.0
2007-08-10 00:30:00,161.77,161.78,161.61,161.61,11906300017.0
2007-08-10 00:45:00,161.61,161.77,161.61,161.75,10505799995.0
2007-08-10 01:00:00,161.75,161.78,161.65,161.65,12714144609.0
2007-08-10 01:15:00,161.66,161.69,161.45,161.47,17214800001.0
2007-08-10 01:30:00,161.46,161.47,161.14,161.18,20537700140.0
2007-08-10 01:45:00,161.19,161.28,160.96,161.17,25276450004.0
2007-08-10 02:00:00,161.18,161.26,160.88,160.99,18372700049.0
2007-08-10 02:15:00,161.01,161.03,160.81,161.0,27796250022.0
2007-08-10 02:30:00,161.0,161.15,160.97,161.09,21890399959.0
2007-08-10 02:45:00,161.09,161.2,161.02,161.2,20246300012.0
2007-08-10 03:00:00,161.18,161.21,160.92,160.97,16227135502.0
2007-08-10 03:15:00,160.97,161.04,160.88,161.0,20630099990.0
2007-08-10 03:30:00,161.0,161.13,161.0,161.03,22249899919.0
2007-08-10 03:45:00,161.04,161.18,161.02,161.11,18574499974.0
2007-08-10 04:00:00,161.09,161.17,161.05,161.16,22173000044.0
2007-08-10 04:15:00,161.17,161.34,161.17,161.3,19747200046.0
2007-08-10 04:30:00,161.29,161.55,161.22,161.44,23333400037.0
2007-08-10 04:45:00,161.45,161.47,161.34,161.37,19673599915.0
2007-08-10 05:00:00,161.38,161.38,161.23,161.32,19824299955.0
2007-08-10 05:15:00,161.32,161.37,161.3,161.33,12349399957.0
2007-08-10 05:30:00,161.32,161.345,161.18,161.25,17972450003.0
2007-08-10 05:45:00,161.245,161.43,161.23,161.38,13544349992.0
2007-08-10 06:00:00,161.37,161.44,161.31,161.4,17642700035.0
2007-08-10 06:15:00,161.4,161.42,161.32,161.35,21850800024.0
2007-08-10 06:30:00,161.36,161.39,161.16,161.18,22901099946.0
2007-08-10 06:45:00,161.18,161.32,161.17,161.27,20970154814.0
2007-08-10 07:00:00,161.28,161.3,161.22,161.29,21043700027.0
2007-08-10 07:15:00,161.3,161.3,161.17,161.17,16218800013.0
2007-08-10 07:30:00,161.15,161.15,160.81,160.9,30425399851.0
2007-08-10 07:45:00,160.91,161.15,160.86,161.14,27045999995.0
2007-08-10 08:00:00,161.15,161.24,161.08,161.19,25324855477.0
2007-08-10 08:15:00,161.18,161.51,161.18,161.47,29234199729.0
2007-08-10 08:30:00,161.48,161.53,161.15,161.36,30292499940.0
2007-08-10 08:45:00,161.37,161.44,161.2,161.31,30292499940.0
2007-08-10 09:00:00,161.31,161.73,161.19,161.67,25617299887.0
2007-08-10 09:15:00,161.67,161.67,161.21,161.43,25467599974.0
2007-08-10 09:30:00,161.44,161.46,161.25,161.32,24762600186.0
2007-08-10 09:45:00,161.34,161.63,161.3,161.58,26313000350.0
2007-08-10 10:00:00,161.59,161.59,161.42,161.48,28192500375.0
2007-08-10 10:15:00,161.5,161.55,161.39,161.44,26208699920.0
2007-08-10 10:30:00,161.45,161.6,161.41,161.58,24176599860.0
2007-08-10 10:45:00,161.59,161.67,161.53,161.65,22125899999.0
2007-08-10 11:00:00,161.66,161.87,161.62,161.76,18075100043.0
2007-08-10 11:15:00,161.75,161.89,161.63,161.72,29854500105.0
2007-08-10 11:30:00,161.71,161.8,161.59,161.59,26635000047.0
2007-08-10 11:45:00,161.6,161.63,161.49,161.51,28404700039.0
2007-08-10 12:00:00,161.52,161.53,161.42,161.43,29165600019.0
2007-08-10 12:15:00,161.44,161.46,161.06,161.21,25613999964.0
2007-08-10 12:30:00,161.23,161.3,161.16,161.2,22394299981.0
2007-08-10 12:45:00,161.2,161.2,160.68,160.71,14044400031.0
2007-08-10 13:00:00,160.7,160.85,160.6,160.61,13762500030.0
2007-08-10 13:15:00,160.59,160.72,160.55,160.59,13762500030.0
2007-08-10 13:30:00,160.58,160.89,160.58,160.69,15681300030.0
2007-08-10 13:45:00,160.71,160.71,160.13,160.13,28153500030.0
2007-08-10 14:00:00,160.14,160.5,159.97,160.38,28153500030.0
2007-08-10 14:15:00,160.37,160.85,160.28,160.79,28153500030.0
2007-08-10 14:30:00,160.8,161.04,160.51,160.78,28153500030.0
2007-08-10 14:45:00,160.8,160.9,160.63,160.88,26201400000.0
2007-08-10 15:00:00,160.87,160.9,160.77,160.87,31947000060.0
2007-08-10 15:15:00,160.88,161.41,160.88,161.1,30452400040.0
2007-08-10 15:30:00,161.09,161.13,160.73,160.83,30379599950.0
2007-08-10 15:45:00,160.82,161.35,160.76,161.25,30236999940.0
2007-08-10 16:00:00,161.26,161.4,161.07,161.4,30049418148.0
2007-08-10 16:15:00,161.39,161.57,161.09,161.15,26191499871.0
2007-08-10 16:30:00,161.16,161.23,160.98,161.18,9908890354.0
2007-08-10 16:45:00,161.18,161.31,161.05,161.07,19168220847.0
2007-08-10 17:00:00,161.06,161.51,161.05,161.355,28546909696.0
2007-08-10 17:15:00,161.35,161.49,161.34,161.35,21154499908.0
2007-08-10 17:30:00,161.36,161.36,161.1,161.16,19648570623.0
2007-08-10 17:45:00,161.17,161.46,161.07,161.46,22931799921.0
2007-08-10 18:00:00,161.47,161.91,161.31,161.84,21242269819.0
2007-08-10 18:15:00,161.84,162.6,161.82,162.25,25720052234.0
2007-08-10 18:30:00,162.24,162.37,162.0,162.09,18935740115.0
2007-08-10 18:45:00,162.07,162.11,161.77,161.89,16539600027.0
2007-08-10 19:00:00,161.89,162.23,161.86,162.09,22237099937.0
2007-08-10 19:15:00,162.09,162.26,162.03,162.07,20991149344.0
2007-08-10 19:30:00,162.08,162.1,161.92,162.03,25049700004.0
2007-08-10 19:45:00,162.03,162.06,161.78,161.89,24972138920.0
2007-08-10 20:00:00,161.87,162.08,161.83,162.03,21901799937.0
2007-08-10 20:15:00,162.02,162.25,162.0,162.01,21417903999.0
2007-08-10 20:30:00,162.02,162.02,161.82,161.94,17671599958.0
2007-08-10 20:45:00,161.95,162.1,161.93,162.05,21517350139.0
2007-08-10 21:00:00,162.04,162.13,161.95,162.11,14284060487.0
2007-08-10 21:15:00,162.11,162.37,162.07,162.31,15965073689.0
2007-08-10 21:30:00,162.32,162.5,162.28,162.37,23257199991.0
2007-08-10 21:45:00,162.37,162.43,162.3,162.31,13922900017.0
2007-08-10 22:00:00,162.31,162.38,162.28,162.29,12456599958.0
2007-08-10 22:15:00,162.29,162.32,162.21,162.24,11982199939.0
2007-08-10 22:30:00,162.23,162.23,162.09,162.12,4465199989.0
2007-08-10 22:45:00,162.12,162.14,161.97,161.97,4610799997.0
2007-08-12 23:15:00,161.76,161.79,161.73,161.76,1884700007.0
2007-08-12 23:30:00,161.76,161.86,161.74,161.81,5531800031.0
2007-08-12 23:45:00,161.8,162.03,161.79,161.97,2440800017.0
2007-08-13 00:00:00,161.97,162.01,161.94,162.0,3510099983.0
2007-08-13 00:15:00,162.0,162.2,161.99,162.18,3498699995.0
2007-08-13 00:30:00,162.17,162.22,162.11,162.14,5247499982.0
2007-08-13 00:45:00,162.14,162.16,162.06,162.08,5665700019.0
2007-08-13 01:00:00,162.07,162.07,161.79,161.79,11198325048.0
2007-08-13 01:15:00,161.78,161.92,161.74,161.81,15800200016.0
2007-08-13 01:30:00,161.81,161.99,161.8,161.99,4165799993.0
2007-08-13 01:45:00,161.99,162.06,161.83,161.98,12729524999.0
2007-08-13 02:00:00,161.97,162.005,161.89,161.95,7947922829.0
2007-08-13 02:15:00,161.94,162.06,161.91,162.05,11129350004.0
2007-08-13 02:30:00,162.05,162.14,161.96,161.97,19736600002.0
2007-08-13 02:45:00,161.97,162.08,161.95,162.06,14180699957.0
2007-08-13 03:00:00,162.05,162.13,162.0,162.02,19003999962.0
2007-08-13 03:15:00,162.02,162.14,162.0,162.115,14931699929.0
2007-08-13 03:30:00,162.115,162.16,162.05,162.06,17944100145.0
2007-08-13 03:45:00,162.06,162.1,161.99,161.99,13876599953.0
2007-08-13 04:00:00,162.0,162.08,161.97,162.04,15990099986.0
2007-08-13 04:15:00,162.04,162.07,162.03,162.055,8753000023.0
2007-08-13 04:30:00,162.055,162.08,162.03,162.08,7979999997.0
2007-08-13 04:45:00,162.08,162.15,162.07,162.13,8445899986.0
2007-08-13 05:00:00,162.13,162.15,162.11,162.12,6811499978.0
2007-08-13 05:15:00,162.12,162.14,162.11,162.14,3235300053.0
2007-08-13 05:30:00,162.14,162.16,162.1,162.11,15509299975.0
2007-08-13 05:45:00,162.11,162.13,162.01,162.095,13825600018.0
2007-08-13 06:00:00,162.095,162.13,161.89,161.94,14308499968.0
2007-08-13 06:15:00,161.94,162.03,161.94,161.995,5521199972.0
2007-08-13 06:30:00,162.0,162.02,161.9,161.97,9718300046.0
2007-08-13 06:45:00,161.965,162.03,161.965,162.03,4095199991.0
2007-08-13 07:00:00,162.03,162.03,161.89,161.89,12945200051.0
2007-08-13 07:15:00,161.89,161.94,161.87,161.89,11160400005.0
2007-08-13 07:30:00,161.89,161.99,161.89,161.95,10716699971.0
2007-08-13 07:45:00,161.95,161.95,161.79,161.82,20470199984.0
2007-08-13 08:00:00,161.8,161.98,161.79,161.88,19392599951.0
2007-08-13 08:15:00,161.88,162.005,161.88,161.99,17732399967.0
2007-08-13 08:30:00,162.0,162.16,161.99,162.13,20371099983.0
2007-08-13 08:45:00,162.12,162.13,161.905,161.95,24086200021.0
2007-08-13 09:00:00,161.95,161.98,161.27,161.38,27302800049.0
2007-08-13 09:15:00,161.37,161.51,161.25,161.34,28269000060.0
2007-08-13 09:30:00,161.33,161.56,161.33,161.56,28440400021.0
2007-08-13 09:45:00,161.57,161.71,161.48,161.65,24994100091.0
2007-08-13 10:00:00,161.64,161.72,161.54,161.68,24486400012.0
2007-08-13 10:15:00,161.67,161.72,161.46,161.47,23446400067.0
2007-08-13 10:30:00,161.47,161.54,161.44,161.515,24306400039.0
2007-08-13 10:45:00,161.51,161.57,161.44,161.47,15714600023.0
2007-08-13 11:00:00,161.46,161.47,161.28,161.3,19141099881.0
2007-08-13 11:15:00,161.29,161.48,161.255,161.42,15887999849.0
2007-08-13 11:30:00,161.42,161.43,161.01,161.01,15652399996.0
2007-08-13 11:45:00,161.02,161.02,160.72,160.87,25084499849.0
2007-08-13 12:00:00,160.88,160.96,160.62,160.63,29067799961.0
2007-08-13 12:15:00,160.62,160.96,160.59,160.95,31246500090.0
2007-08-13 12:30:00,160.96,161.0,160.85,160.92,19528600031.0
2007-08-13 12:45:00,160.92,160.96,160.88,160.89,24613700036.0
2007-08-13 13:00:00,160.91,161.15,160.84,161.15,15550500135.0
2007-08-13 13:15:00,161.16,161.43,161.05,161.26,18255399971.0
2007-08-13 13:30:00,161.25,161.31,161.17,161.23,21809099946.0
2007-08-13 13:45:00,161.23,161.28,161.15,161.23,27239999913.0
2007-08-13 14:00:00,161.24,161.52,161.22,161.44,22006899998.0
2007-08-13 14:15:00,161.45,161.52,161.34,161.36,26294999970.0
2007-08-13 14:30:00,161.35,161.75,161.34,161.53,26294999970.0
2007-08-13 14:45:00,161.54,161.67,161.5,161.65,27878399898.0
2007-08-13 15:00:00,161.66,161.85,161.62,161.77,30253499790.0
2007-08-13 15:15:00,161.78,161.83,161.64,161.65,29010900034.0
2007-08-13 15:30:00,161.66,161.78,161.45,161.48,28510500120.0
2007-08-13 15:45:00,161.49,161.57,161.13,161.21,28510500120.0
2007-08-13 16:00:00,161.22,161.27,161.13,161.16,28510500120.0
2007-08-13 16:15:00,161.17,161.38,161.16,161.34,28510500120.0
2007-08-13 16:30:00,161.35,161.38,161.16,161.23,28510500120.0
2007-08-13 16:45:00,161.24,161.31,161.04,161.14,26122400029.0
2007-08-13 17:00:00,161.15,161.21,160.96,161.15,25755000015.0
2007-08-13 17:15:00,161.14,161.32,161.12,161.32,25755000015.0
2007-08-13 17:30:00,161.33,161.6,161.3,161.31,25009299971.0
2007-08-13 17:45:00,161.32,161.43,161.3,161.41,22923399958.0
2007-08-13 18:00:00,161.4,161.45,161.335,161.34,23267099977.0
2007-08-13 18:15:00,161.34,161.34,161.2,161.23,15496799982.0
2007-08-13 18:30:00,161.225,161.295,161.19,161.21,21514499997.0
2007-08-13 18:45:00,161.21,161.26,161.1,161.22,24379193872.0
2007-08-13 19:00:00,161.23,161.34,161.11,161.125,21783752358.0
2007-08-13 19:15:00,161.14,161.15,161.0,161.08,22272599903.0
2007-08-13 19:30:00,161.075,161.09,160.97,160.98,22473200031.0
2007-08-13 19:45:00,160.98,161.1,160.94,161.07,21163699959.0
2007-08-13 20:00:00,161.06,161.17,161.05,161.09,17849100021.0
2007-08-13 20:15:00,161.09,161.33,161.06,161.26,12471099967.0
2007-08-13 20:30:00,161.26,161.26,161.19,161.21,20782299961.0
2007-08-13 20:45:00,161.22,161.29,161.19,161.19,21213099938.0
2007-08-13 21:00:00,161.2,161.23,161.12,161.12,20354000007.0
2007-08-13 21:15:00,161.13,161.13,160.95,161.07,24174303341.0
2007-08-13 21:30:00,161.09,161.13,161.01,161.06,17726699980.0
2007-08-13 21:45:00,161.05,161.05,160.85,160.87,20426400068.0
2007-08-13 22:00:00,160.87,160.9,160.78,160.85,15016600036.0
2007-08-13 22:15:00,160.85,160.98,160.85,160.97,6914699996.0
2007-08-13 22:30:00,160.97,160.97,160.88,160.89,9252299996.0
2007-08-13 22:45:00,160.88,160.98,160.86,160.95,12732199967.0
2007-08-13 23:00:00,160.94,160.97,160.87,160.92,7033699986.0
2007-08-13 23:15:00,160.925,160.93,160.87,160.9,3385899981.0
2007-08-13 23:30:00,160.9,160.9,160.65,160.68,11319799901.0
2007-08-13 23:45:00,160.68,160.8,160.65,160.8,11079499994.0
2007-08-14 00:00:00,160.8,160.89,160.78,160.88,10167500007.0
2007-08-14 00:15:00,160.88,160.905,160.87,160.895,2715199981.0
2007-08-14 00:30:00,160.885,160.97,160.87,160.915,3107300001.0
2007-08-14 00:45:00,160.915,160.94,160.84,160.925,15684199997.0
2007-08-14 01:00:00,160.925,160.93,160.85,160.9,14038149991.0
2007-08-14 01:15:00,160.89,160.93,160.8,160.82,11316299987.0
2007-08-14 01:30:00,160.82,160.92,160.82,160.92,12852399982.0
2007-08-14 01:45:00,160.92,160.97,160.85,160.93,9887399983.0
2007-08-14 02:00:00,160.9,160.9,160.72,160.74,13930199954.0
2007-08-14 02:15:00,160.74,160.79,160.53,160.61,13475699911.0
2007-08-14 02:30:00,160.61,160.61,160.45,160.45,14552200020.0
2007-08-14 02:45:00,160.46,160.6,160.45,160.53,21378299914.0
2007-08-14 03:00:00,160.53,160.55,160.3,160.3,18859499980.0
2007-08-14 03:15:00,160.28,160.43,160.26,160.42,10018299899.0
2007-08-14 03:30:00,160.42,160.46,160.385,160.39,13403100009.0
2007-08-14 03:45:00,160.41,160.42,160.33,160.39,21983499873.0
2007-08-14 04:00:00,160.37,160.52,160.34,160.43,14674300013.0
2007-08-14 04:15:00,160.43,160.55,160.42,160.51,19537700005.0
2007-08-14 04:30:00,160.51,160.59,160.51,160.54,18112599965.0
2007-08-14 04:45:00,160.54,160.55,160.5,160.51,17975400052.0
2007-08-14 05:00:00,160.51,160.61,160.51,160.6,19546199950.0
2007-08-14 05:15:00,160.6,160.73,160.57,160.69,20490500059.0
2007-08-14 05:30:00,160.69,160.73,160.57,160.59,15175300017.0
2007-08-14 05:45:00,160.6,160.61,160.52,160.61,15272199980.0
2007-08-14 06:00:00,160.63,160.65,160.53,160.54,19676041702.0
2007-08-14 06:15:00,160.55,160.59,160.51,160.54,18279999982.0
2007-08-14 06:30:00,160.54,160.56,160.5,160.53,14065400003.0
2007-08-14 06:45:00,160.54,160.56,160.51,160.56,11845700004.0
2007-08-14 07:00:00,160.56,160.59,160.52,160.54,20324099977.0
2007-08-14 07:15:00,160.54,160.56,160.45,160.5,19071100110.0
2007-08-14 07:30:00,160.5,160.61,160.495,160.59,19989200149.0
2007-08-14 07:45:00,160.58,160.61,160.47,160.5,21598900054.0
2007-08-14 08:00:00,160.51,160.62,160.5,160.62,19019400014.0
2007-08-14 08:15:00,160.63,160.73,160.56,160.6,23947099786.0
2007-08-14 08:30:00,160.61,160.71,160.49,160.49,19263900011.0
2007-08-14 08:45:00,160.51,160.54,160.2,160.28,27139000028.0
2007-08-14 09:00:00,160.29,160.35,160.13,160.19,25713000060.0
2007-08-14 09:15:00,160.21,160.43,160.17,160.35,25713000060.0
2007-08-14 09:30:00,160.36,160.4,160.19,160.22,24627900070.0
2007-08-14 09:45:00,160.23,160.28,159.91,160.05,23287500075.0
2007-08-14 10:00:00,160.0,160.3,159.88,160.24,23287500075.0
2007-08-14 10:15:00,160.25,160.39,160.17,160.33,25583199943.0
2007-08-14 10:30:00,160.32,160.6,160.3,160.51,28004399943.0
2007-08-14 10:45:00,160.5,160.84,160.33,160.8,30384000015.0
2007-08-14 11:00:00,160.79,160.8,160.57,160.58,25386999965.0
2007-08-14 11:15:00,160.57,160.66,160.54,160.56,23542899968.0
2007-08-14 11:30:00,160.57,160.63,160.45,160.55,27796500150.0
2007-08-14 11:45:00,160.54,160.74,160.5,160.7,27291199978.0
2007-08-14 12:00:00,160.72,161.01,160.69,160.85,23084999975.0
2007-08-14 12:15:00,160.85,160.89,160.67,160.67,23971969761.0
2007-08-14 12:30:00,160.66,160.72,160.55,160.72,18303499897.0
2007-08-14 12:45:00,160.71,160.76,160.62,160.68,25642749955.0
2007-08-14 13:00:00,160.69,160.76,160.61,160.67,24628260212.0
2007-08-14 13:15:00,160.67,160.88,160.65,160.68,24956180132.0
2007-08-14 13:30:00,160.69,160.69,160.6,160.61,30541000034.0
2007-08-14 13:45:00,160.6,160.68,160.6,160.65,18527499931.0
2007-08-14 14:00:00,160.66,160.8,160.65,160.72,11267200056.0
2007-08-14 14:15:00,160.73,160.77,160.65,160.71,25808599838.0
2007-08-14 14:30:00,160.7,160.81,160.56,160.79,27462499883.0
2007-08-14 14:45:00,160.77,160.88,160.68,160.81,31687499865.0
2007-08-14 15:00:00,160.8,160.92,160.73,160.85,31687499865.0
2007-08-14 15:15:00,160.86,160.92,160.76,160.92,27928600041.0
2007-08-14 15:30:00,160.91,160.98,160.75,160.83,27627000105.0
2007-08-14 15:45:00,160.84,160.86,160.65,160.7,27627000105.0
2007-08-14 16:00:00,160.69,160.71,160.21,160.21,27627000105.0
2007-08-14 16:15:00,160.2,160.46,160.16,160.27,27627000105.0
2007-08-14 16:30:00,160.28,160.39,160.19,160.27,27627000105.0
2007-08-14 16:45:00,160.25,160.36,159.98,160.03,27627000105.0
2007-08-14 17:00:00,160.01,160.07,159.74,159.93,27627000105.0
2007-08-14 17:15:00,159.94,160.18,159.92,160.12,27627000105.0
2007-08-14 17:30:00,160.11,160.33,160.09,160.3,21377000045.0
2007-08-14 17:45:00,160.29,160.6,160.23,160.54,18252000015.0
2007-08-14 18:00:00,160.53,160.55,160.22,160.32,18252000015.0
2007-08-14 18:15:00,160.32,160.43,160.17,160.18,28580099989.0
2007-08-14 18:30:00,160.17,160.29,160.1,160.15,15364000140.0
2007-08-14 18:45:00,160.16,160.28,160.13,160.21,15439700087.0
2007-08-14 19:00:00,160.22,160.24,160.09,160.14,21646699932.0
2007-08-14 19:15:00,160.13,160.13,160.0,160.03,26874299987.0
2007-08-14 19:30:00,160.03,160.15,159.92,159.95,24083299920.0
2007-08-14 19:45:00,159.94,159.95,159.46,159.57,26057942245.0
2007-08-14 20:00:00,159.58,159.58,159.29,159.43,26019856365.0
2007-08-14 20:15:00,159.44,159.72,159.41,159.53,28888414169.0
2007-08-14 20:30:00,159.52,159.6,159.34,159.51,31254799986.0
2007-08-14 20:45:00,159.5,159.59,159.4,159.54,29518199910.0
2007-08-14 21:00:00,159.52,159.66,159.47,159.51,24823400007.0
2007-08-14 21:15:00,159.5,159.73,159.5,159.63,25558409256.0
2007-08-14 21:30:00,159.63,159.63,159.42,159.44,19422100010.0
2007-08-14 21:45:00,159.44,159.46,159.31,159.39,18245700047.0
2007-08-14 22:00:00,159.39,159.41,159.26,159.27,21256699993.0
2007-08-14 22:15:00,159.27,159.29,159.22,159.24,14521299954.0
2007-08-14 22:30:00,159.24,159.25,159.14,159.2,17474700015.0
2007-08-14 22:45:00,159.2,159.22,159.09,159.09,10534199992.0
2007-08-14 23:00:00,159.09,159.12,159.05,159.11,6789000017.0
2007-08-14 23:15:00,159.11,159.15,159.08,159.09,6467699972.0
2007-08-14 23:30:00,159.09,159.15,159.07,159.12,7194900037.0
2007-08-14 23:45:00,159.12,159.18,159.1,159.15,4161500008.0
2007-08-15 00:00:00,159.15,159.22,159.02,159.03,10356600028.0
2007-08-15 00:15:00,159.03,159.07,158.96,158.98,19023199992.0
2007-08-15 00:30:00,158.97,159.0,158.78,158.86,24728699975.0
2007-08-15 00:45:00,158.87,159.0,158.79,158.92,21252899994.0
2007-08-15 01:00:00,158.91,158.99,158.81,158.85,22774899974.0
2007-08-15 01:15:00,158.86,158.93,158.81,158.83,22371404376.0
2007-08-15 01:30:00,158.83,158.99,158.83,158.95,13260900023.0
2007-08-15 01:45:00,158.94,159.08,158.92,159.03,20578900005.0
2007-08-15 02:00:00,159.02,159.17,159.02,159.05,26198899948.0
2007-08-15 02:15:00,159.05,159.07,158.9,158.93,27164456923.0
2007-08-15 02:30:00,158.94,158.94,158.84,158.9,20453499945.0
2007-08-15 02:45:00,158.91,158.91,158.73,158.81,27935100019.0
2007-08-15 03:00:00,158.82,158.85,158.8,158.82,15313200003.0
2007-08-15 03:15:00,158.82,158.83,158.72,158.75,24954799929.0
2007-08-15 03:30:00,158.75,158.85,158.73,158.77,22275299998.0
2007-08-15 03:45:00,158.76,158.79,158.68,158.71,22043400183.0
2007-08-15 04:00:00,158.7,158.73,158.66,158.71,23454400057.0
2007-08-15 04:15:00,158.72,158.82,158.695,158.79,24503699990.0
2007-08-15 04:30:00,158.8,158.84,158.77,158.8,22001600004.0
2007-08-15 04:45:00,158.8,158.82,158.73,158.76,17118199978.0
2007-08-15 05:00:00,158.76,158.76,158.7,158.74,16207699993.0
2007-08-15 05:15:00,158.74,158.74,158.62,158.62,22381500643.0
2007-08-15 05:30:00,158.61,158.64,158.55,158.56,21908899944.0
2007-08-15 05:45:00,158.55,158.55,158.49,158.51,15238400108.0
2007-08-15 06:00:00,158.52,158.64,158.48,158.48,21976200075.0
2007-08-15 06:15:00,158.47,158.49,158.01,158.09,24777000043.0
2007-08-15 06:30:00,158.08,158.4,158.06,158.2,24776100063.0
2007-08-15 06:45:00,158.19,158.26,157.97,158.23,25469500147.0
2007-08-15 07:00:00,158.22,158.29,158.05,158.27,17916599997.0
2007-08-15 07:15:00,158.28,158.37,158.165,158.18,23559300014.0
2007-08-15 07:30:00,158.19,158.23,158.01,158.07,25734000041.0
2007-08-15 07:45:00,158.08,158.12,157.98,158.01,17574100067.0
2007-08-15 08:00:00,158.02,158.03,157.34,157.34,27708000285.0
2007-08-15 08:15:00,157.36,157.64,157.19,157.51,27708000285.0
2007-08-15 08:30:00,157.5,157.72,157.37,157.68,27708000285.0
2007-08-15 08:45:00,157.69,157.79,157.53,157.7,26577150273.0
2007-08-15 09:00:00,157.69,157.72,157.46,157.62,10745250105.0
2007-08-15 09:15:00,157.61,157.75,157.55,157.63,20708700059.0
2007-08-15 09:30:00,157.64,157.96,157.59,157.92,22813800118.0
2007-08-15 09:45:00,157.91,157.99,157.71,157.74,19672499985.0
2007-08-15 10:00:00,157.75,157.83,157.58,157.69,24820300097.0
2007-08-15 10:15:00,157.685,157.87,157.66,157.86,12250024951.0
2007-08-15 10:30:00,157.865,157.98,157.8,157.86,27724174962.0
2007-08-15 10:45:00,157.85,157.91,157.66,157.69,27207000012.0
2007-08-15 11:00:00,157.68,157.7,157.49,157.66,27214500057.0
2007-08-15 11:15:00,157.65,157.68,157.54,157.57,23511899955.0
2007-08-15 11:30:00,157.58,157.76,157.565,157.68,24264499965.0
2007-08-15 11:45:00,157.69,157.7,157.45,157.49,29839750008.0
2007-08-15 12:00:00,157.48,157.51,157.38,157.4,26463049981.0
2007-08-15 12:15:00,157.39,157.43,157.3,157.41,30103500189.0
2007-08-15 12:30:00,157.42,157.56,157.4,157.42,26086799982.0
2007-08-15 12:45:00,157.43,157.46,157.29,157.29,22165000055.0
2007-08-15 13:00:00,157.28,157.3,157.13,157.16,19363500210.0
2007-08-15 13:15:00,157.17,157.51,157.16,157.28,19363500210.0
2007-08-15 13:30:00,157.29,157.39,157.21,157.39,19715800155.0
2007-08-15 13:45:00,157.4,157.41,157.18,157.24,22896000030.0
2007-08-15 14:00:00,157.23,157.47,157.19,157.38,23164399964.0
2007-08-15 14:15:00,157.39,157.48,157.27,157.44,25052400018.0
2007-08-15 14:30:00,157.43,157.57,157.37,157.43,28571000005.0
2007-08-15 14:45:00,157.44,157.48,157.11,157.17,30236999745.0
2007-08-15 15:00:00,157.18,157.68,157.13,157.55,30236999745.0
2007-08-15 15:15:00,157.54,157.6,157.44,157.55,30147499753.0
2007-08-15 15:30:00,157.58,157.59,157.22,157.31,28894499865.0
2007-08-15 15:45:00,157.32,158.41,157.32,157.95,28894499865.0
2007-08-15 16:00:00,157.96,158.21,157.64,158.19,28894499865.0
2007-08-15 16:15:00,158.2,158.6,158.05,158.55,28894499865.0
2007-08-15 16:30:00,158.54,158.56,157.88,157.9,28894499865.0
2007-08-15 16:45:00,157.94,158.05,157.8,157.91,28894499865.0
2007-08-15 17:00:00,157.92,158.04,157.8,158.03,28894499865.0
2007-08-15 17:15:00,158.02,158.19,157.93,158.13,28356799880.0
2007-08-15 17:30:00,158.14,158.35,158.08,158.21,20829000090.0
2007-08-15 17:45:00,158.2,158.21,157.89,157.94,28404099947.0
2007-08-15 18:00:00,157.95,158.1,157.92,158.03,29569499925.0
2007-08-15 18:15:00,158.04,158.2,158.04,158.06,16966799958.0
2007-08-15 18:30:00,158.05,158.08,157.91,158.01,22253299968.0
2007-08-15 18:45:00,158.0,158.16,157.97,158.01,22417600014.0
2007-08-15 19:00:00,158.0,158.08,157.9,158.06,29436399947.0
2007-08-15 19:15:00,158.06,158.18,158.06,158.11,20248378407.0
2007-08-15 19:30:00,158.12,158.36,158.11,158.35,22099699982.0
2007-08-15 19:45:00,158.34,158.43,158.26,158.28,16008900040.0
2007-08-15 20:00:00,158.27,158.28,157.92,157.94,26923100076.0
2007-08-15 20:15:00,157.93,158.04,157.85,157.89,21741300097.0
2007-08-15 20:30:00,157.89,157.95,157.76,157.82,26258899825.0
2007-08-15 20:45:00,157.83,157.87,157.35,157.35,26990200009.0
2007-08-15 21:00:00,157.36,157.56,157.18,157.28,24003300064.0
2007-08-15 21:15:00,157.26,157.38,157.12,157.12,24401099988.0
2007-08-15 21:30:00,157.11,157.21,157.1,157.12,26604400086.0
2007-08-15 21:45:00,157.115,157.18,156.9,156.93,21885016726.0
2007-08-15 22:00:00,156.92,157.08,156.92,157.03,14929300021.0
2007-08-15 22:15:00,157.03,157.19,157.01,157.18,19527999950.0
2007-08-15 22:30:00,157.18,157.2,157.01,157.01,14348600030.0
2007-08-15 22:45:00,157.01,157.02,156.68,156.74,19723800003.0
2007-08-15 23:00:00,156.74,156.74,156.51,156.55,6370399990.0
2007-08-15 23:15:00,156.55,156.59,156.31,156.32,14324299972.0
2007-08-15 23:30:00,156.33,156.37,156.02,156.12,20359299914.0
2007-08-15 23:45:00,156.12,156.15,156.06,156.08,17458299987.0
2007-08-16 00:00:00,156.09,156.11,156.0,156.1,14717800015.0
2007-08-16 00:15:00,156.1,156.23,156.09,156.1,14619099974.0
2007-08-16 00:30:00,156.1,156.23,156.09,156.21,10793799993.0
2007-08-16 00:45:00,156.21,156.25,156.05,156.18,14784399995.0
2007-08-16 01:00:00,156.18,156.3,156.16,156.25,16969499928.0
2007-08-16 01:15:00,156.25,156.34,156.25,156.26,11875092681.0
2007-08-16 01:30:00,156.265,156.32,156.21,156.245,15263372451.0
2007-08-16 01:45:00,156.24,156.25,156.11,156.2,21373199985.0
2007-08-16 02:00:00,156.21,156.51,156.165,156.36,28137699955.0
2007-08-16 02:15:00,156.35,156.38,156.25,156.32,28203936212.0
2007-08-16 02:30:00,156.31,156.44,156.28,156.42,25998799932.0
2007-08-16 02:45:00,156.43,156.45,156.2,156.26,28356200007.0
2007-08-16 03:00:00,156.25,156.26,156.13,156.17,21937800129.0
2007-08-16 03:15:00,156.16,156.46,156.16,156.33,27139499966.0
2007-08-16 03:30:00,156.32,156.405,156.27,156.36,18178039323.0
2007-08-16 03:45:00,156.35,156.37,156.28,156.29,23761400046.0
2007-08-16 04:00:00,156.28,156.38,156.16,156.25,18739099984.0
2007-08-16 04:15:00,156.24,156.28,156.13,156.15,22962999979.0
2007-08-16 04:30:00,156.16,156.16,156.08,156.115,19282300030.0
2007-08-16 04:45:00,156.11,156.14,156.09,156.11,20945099999.0
2007-08-16 05:00:00,156.1,156.12,155.72,155.77,27504699330.0
2007-08-16 05:15:00,155.76,155.81,155.33,155.59,28415342269.0
2007-08-16 05:30:00,155.58,155.67,155.0,155.16,25128141820.0
2007-08-16 05:45:00,155.17,155.64,155.05,155.35,29611500090.0
2007-08-16 06:00:00,155.36,155.57,155.25,155.52,28859800096.0
2007-08-16 06:15:00,155.52,155.58,155.47,155.58,25848720595.0
2007-08-16 06:30:00,155.57,156.22,155.57,155.99,24094372695.0
2007-08-16 06:45:00,156.0,156.03,155.68,155.7,22328700204.0
2007-08-16 07:00:00,155.69,155.83,155.6,155.735,18668700015.0
2007-08-16 07:15:00,155.74,155.785,155.66,155.7,17193444928.0
2007-08-16 07:30:00,155.68,155.84,155.62,155.73,24700900017.0
2007-08-16 07:45:00,155.73,155.93,155.66,155.88,25433499934.0
2007-08-16 08:00:00,155.89,155.93,155.79,155.89,22629699865.0
2007-08-16 08:15:00,155.9,155.94,155.6,155.66,26782400125.0
2007-08-16 08:30:00,155.66,155.69,155.48,155.56,24747300034.0
2007-08-16 08:45:00,155.57,155.64,155.45,155.53,27033299976.0
2007-08-16 09:00:00,155.52,155.72,155.47,155.68,28584599865.0
2007-08-16 09:15:00,155.69,155.93,155.66,155.93,29215499835.0
2007-08-16 09:30:00,155.94,156.02,155.85,155.99,29215499835.0
2007-08-16 09:45:00,155.98,156.28,155.91,155.97,29215499835.0
2007-08-16 10:00:00,155.96,155.98,155.72,155.8,29215499835.0
2007-08-16 10:15:00,155.81,155.81,155.33,155.58,29228649843.0
2007-08-16 10:30:00,155.59,155.78,155.52,155.71,29532049979.0
2007-08-16 10:45:00,155.72,155.76,155.58,155.62,19549099989.0
2007-08-16 11:00:00,155.615,155.63,155.4,155.5,19535799998.0
2007-08-16 11:15:00,155.51,155.6,155.38,155.41,26924799947.0
2007-08-16 11:30:00,155.42,155.51,155.19,155.23,31330199938.0
2007-08-16 11:45:00,155.24,155.4,155.08,155.16,32036999955.0
2007-08-16 12:00:00,155.16,155.23,154.23,154.28,31075480067.0
2007-08-16 12:15:00,154.29,154.67,154.16,154.18,30858700060.0
2007-08-16 12:30:00,154.19,154.2,151.97,152.68,30562500030.0
2007-08-16 12:45:00,152.66,153.86,152.54,153.2,28334000021.0
2007-08-16 13:00:00,153.19,153.3,152.95,153.02,20190300029.0
2007-08-16 13:15:00,153.01,153.1,152.67,152.82,20492550088.0
2007-08-16 13:30:00,152.83,153.35,152.8,153.21,20621068315.0
2007-08-16 13:45:00,153.19,153.24,152.85,153.07,26285136615.0
2007-08-16 14:00:00,153.08,153.37,152.94,153.17,31093099946.0
2007-08-16 14:15:00,153.16,153.48,153.0,153.46,31234499940.0
2007-08-16 14:30:00,153.45,154.02,153.39,153.93,29744100012.0
2007-08-16 14:45:00,153.91,153.99,153.55,153.62,27688799906.0
2007-08-16 15:00:00,153.61,153.88,153.6,153.86,27315699552.0
2007-08-16 15:15:00,153.87,153.94,153.6,153.89,25540500105.0
2007-08-16 15:30:00,153.88,154.04,153.64,154.03,24608100099.0
2007-08-16 15:45:00,154.02,154.18,153.68,153.69,23234400071.0
2007-08-16 16:00:00,153.7,153.77,153.53,153.66,27517199980.0
2007-08-16 16:15:00,153.65,153.65,152.83,153.02,18336499985.0
2007-08-16 16:30:00,153.01,153.24,152.88,153.2,11538000015.0
2007-08-16 16:45:00,153.22,153.39,153.05,153.06,11538000015.0
2007-08-16 17:00:00,153.07,153.43,153.06,153.17,11538000015.0
2007-08-16 17:15:00,153.16,153.27,153.01,153.25,11538000015.0
2007-08-16 17:30:00,153.24,153.32,152.99,153.11,24991299991.0
2007-08-16 17:45:00,153.1,153.1,152.72,152.83,21579849993.0
2007-08-16 18:00:00,152.86,152.86,151.37,151.76,21165000060.0
2007-08-16 18:15:00,151.79,152.03,151.67,151.88,26067540667.0
2007-08-16 18:30:00,151.87,151.93,150.7,150.72,25131299965.0
2007-08-16 18:45:00,150.69,150.91,150.02,150.21,29204999970.0
2007-08-16 19:00:00,150.22,151.09,150.05,150.98,29100799988.0
2007-08-16 19:15:00,150.97,151.44,150.64,150.73,20921399958.0
2007-08-16 19:30:00,150.73,151.53,150.59,151.28,22388300028.0
2007-08-16 19:45:00,151.25,151.71,150.93,151.59,26676500050.0
2007-08-16 20:00:00,151.6,151.74,151.16,151.74,26479599962.0
2007-08-16 20:15:00,151.71,152.15,151.34,151.8,30519699945.0
2007-08-16 20:30:00,151.81,151.81,151.23,151.66,22477900024.0
2007-08-16 20:45:00,151.66,151.8,151.56,151.63,21369700020.0
2007-08-16 21:00:00,151.62,151.63,150.66,151.1,12030500003.0
2007-08-16 21:15:00,151.08,151.52,151.08,151.48,24719100036.0
2007-08-16 21:30:00,151.47,152.09,151.45,152.06,28177599962.0
2007-08-16 21:45:00,152.07,152.77,152.0,152.72,28841699830.0
2007-08-16 22:00:00,152.74,153.58,152.73,153.38,22456199928.0
2007-08-16 22:15:00,153.38,153.84,153.3,153.43,21418700009.0
2007-08-16 22:30:00,153.46,153.46,152.98,153.32,13766099992.0
2007-08-16 22:45:00,153.32,153.32,152.76,152.82,9886899998.0
2007-08-16 23:00:00,152.84,153.33,152.79,153.24,8129899975.0
2007-08-16 23:15:00,153.24,153.43,153.22,153.43,10039899990.0
2007-08-16 23:30:00,153.43,153.89,153.42,153.615,15928100014.0
2007-08-16 23:45:00,153.62,153.71,153.36,153.64,8225200007.0
2007-08-17 00:00:00,153.63,153.85,153.57,153.78,14200999977.0
2007-08-17 00:15:00,153.73,153.86,153.6,153.62,19921399992.0
2007-08-17 00:30:00,153.62,153.73,153.21,153.46,16647139567.0
2007-08-17 00:45:00,153.44,153.55,153.04,153.11,9976491758.0
2007-08-17 01:00:00,153.11,153.17,152.12,152.55,15858274992.0
2007-08-17 01:15:00,152.55,152.72,152.39,152.62,14007188137.0
2007-08-17 01:30:00,152.62,152.75,152.44,152.71,20936045591.0
2007-08-17 01:45:00,152.7,152.99,152.625,152.72,20953397270.0
2007-08-17 02:00:00,152.7,152.92,152.67,152.92,18859699917.0
2007-08-17 02:15:00,152.93,152.97,152.67,152.82,23040199986.0
2007-08-17 02:30:00,152.82,152.95,152.72,152.77,18106099988.0
2007-08-17 02:45:00,152.77,152.78,152.64,152.69,16000900086.0
2007-08-17 03:00:00,152.69,152.72,152.04,152.05,20837499993.0
2007-08-17 03:15:00,152.05,152.15,151.34,151.65,26109899999.0
2007-08-17 03:30:00,151.64,151.88,151.58,151.83,24180700063.0
2007-08-17 03:45:00,151.84,152.25,151.8,152.21,19906900045.0
2007-08-17 04:00:00,152.2,152.23,151.9,152.1,21964900052.0
2007-08-17 04:15:00,152.09,152.11,151.91,152.01,20882400012.0
2007-08-17 04:30:00,152.03,152.04,151.67,151.72,15889099993.0
2007-08-17 04:45:00,151.72,151.9,151.7,151.74,20210649952.0
2007-08-17 05:00:00,151.78,151.81,151.55,151.76,20773500045.0
2007-08-17 05:15:00,151.76,151.78,151.45,151.58,12801390034.0
2007-08-17 05:30:00,151.58,151.73,151.52,151.59,17135399995.0
2007-08-17 05:45:00,151.6,151.61,151.39,151.47,21322600023.0
2007-08-17 06:00:00,151.47,151.495,151.2,151.26,17795199978.0
2007-08-17 06:15:00,151.25,151.31,150.36,150.62,29164899901.0
2007-08-17 06:30:00,150.63,150.73,150.43,150.49,28780600010.0
2007-08-17 06:45:00,150.47,150.61,150.41,150.6,25984200060.0
2007-08-17 07:00:00,150.61,151.45,150.54,151.03,19998531203.0
2007-08-17 07:15:00,151.03,151.13,150.7,150.83,27789200052.0
2007-08-17 07:30:00,150.83,150.95,150.69,150.78,20759700019.0
2007-08-17 07:45:00,150.77,151.13,150.75,150.77,25497199917.0
2007-08-17 08:00:00,150.8,151.12,150.8,151.08,23302099932.0
2007-08-17 08:15:00,151.1,151.13,150.83,151.04,27667500037.0
2007-08-17 08:30:00,151.02,151.21,150.97,151.05,23879999982.0
2007-08-17 08:45:00,151.04,151.15,150.76,150.76,19515925004.0
2007-08-17 09:00:00,150.75,150.75,149.27,149.96,31421074918.0
2007-08-17 09:15:00,149.94,150.48,149.85,150.48,32152499910.0
2007-08-17 09:30:00,150.48,151.34,150.46,151.31,30795000120.0
2007-08-17 09:45:00,151.3,151.6,150.57,151.16,30795000120.0
2007-08-17 10:00:00,151.15,151.46,151.07,151.18,30795000120.0
2007-08-17 10:15:00,151.17,152.22,151.1,151.91,26635500066.0
2007-08-17 10:30:00,151.9,152.37,151.9,152.06,27880500075.0
2007-08-17 10:45:00,152.04,153.19,151.89,153.14,16058900005.0
2007-08-17 11:00:00,153.13,153.16,152.59,152.85,18128100048.0
2007-08-17 11:15:00,152.85,153.02,151.75,151.8,21097699956.0
2007-08-17 11:30:00,151.79,152.29,151.68,152.05,14781171198.0
2007-08-17 11:45:00,152.06,152.13,151.85,152.05,11893500105.0
2007-08-17 12:00:00,152.07,152.54,152.03,152.13,19249400098.0
2007-08-17 12:15:00,152.14,152.3,151.74,151.78,19075184049.0
2007-08-17 12:30:00,151.78,152.26,151.78,152.12,23042099930.0
2007-08-17 12:45:00,152.12,152.88,152.12,152.44,27025500170.0
2007-08-17 13:00:00,152.45,152.68,152.24,152.56,25426000116.0
2007-08-17 13:15:00,152.54,152.68,152.45,152.56,26332300000.0
2007-08-17 13:30:00,152.55,152.63,152.39,152.56,22650900027.0
2007-08-17 13:45:00,152.55,152.88,152.43,152.88,28426000044.0
2007-08-17 14:00:00,152.89,153.21,152.66,152.68,21316700039.0
2007-08-17 14:15:00,152.73,154.13,152.66,153.44,20346451106.0
2007-08-17 14:30:00,153.44,154.34,153.41,154.34,24217500015.0
2007-08-17 14:45:00,154.32,154.41,153.77,154.07,23680089646.0
2007-08-17 15:00:00,154.1,154.96,154.03,154.79,15928649976.0
2007-08-17 15:15:00,154.75,154.99,154.435,154.59,24878350447.0
2007-08-17 15:30:00,154.59,155.3,154.55,154.57,29834200108.0
2007-08-17 15:45:00,154.56,154.59,153.31,153.5,25589399963.0
2007-08-17 16:00:00,153.46,154.32,153.25,153.85,21161299964.0
2007-08-17 16:15:00,153.85,154.02,153.41,153.74,25550599930.0
2007-08-17 16:30:00,153.73,153.93,153.42,153.62,24545999820.0
2007-08-17 16:45:00,153.6,154.09,153.2,153.82,27302099963.0
2007-08-17 17:00:00,153.8,153.93,153.19,153.49,29179500045.0
2007-08-17 17:15:00,153.48,153.63,153.36,153.41,22835550098.0
2007-08-17 17:30:00,153.41,153.75,153.39,153.68,29154699985.0
2007-08-17 17:45:00,153.68,153.78,153.54,153.54,21419899964.0
2007-08-17 18:00:00,153.57,153.88,153.45,153.88,23069249972.0
2007-08-17 18:15:00,153.89,154.19,153.88,154.04,26186000031.0
2007-08-17 18:30:00,154.05,154.37,154.02,154.14,26340599907.0
2007-08-17 18:45:00,154.14,154.37,154.1,154.25,24615400010.0
2007-08-17 19:00:00,154.26,154.58,154.24,154.46,29199600015.0
2007-08-17 19:15:00,154.47,154.64,154.23,154.3,23306599963.0
2007-08-17 19:30:00,154.3,154.47,154.22,154.45,18793400013.0
2007-08-17 19:45:00,154.45,154.46,153.93,154.05,16217700014.0
2007-08-17 20:00:00,154.05,154.06,153.68,153.74,22016600020.0
2007-08-17 20:15:00,153.77,153.95,153.69,153.7,19165199999.0
2007-08-17 20:30:00,153.71,153.75,153.53,153.57,18522899885.0
2007-08-17 20:45:00,153.56,153.7,153.49,153.61,18388800025.0
2007-08-17 21:00:00,153.6,154.33,153.52,154.32,29703499870.0
2007-08-17 21:15:00,154.32,154.43,154.03,154.08,23002299884.0
2007-08-17 21:30:00,154.1,154.37,154.07,154.34,18652200012.0
2007-08-17 21:45:00,154.33,154.43,153.94,154.07,13923900022.0
2007-08-17 22:00:00,154.06,154.23,154.06,154.12,11812700013.0
2007-08-17 22:15:00,154.12,154.12,153.93,154.01,10783500015.0
2007-08-17 22:30:00,154.0,154.07,153.97,154.02,7733199993.0
2007-08-17 22:45:00,154.02,154.19,153.96,154.02,6168900011.0
2007-08-19 23:00:00,153.86,153.89,153.72,153.78,1875100019.0
2007-08-19 23:15:00,153.8,153.99,153.74,153.94,2036800016.0
2007-08-19 23:30:00,153.94,154.19,153.86,154.18,2124900025.0
2007-08-19 23:45:00,154.18,154.21,154.07,154.14,3223100012.0
2007-08-20 00:00:00,154.14,154.14,153.97,154.1,3315700014.0
2007-08-20 00:15:00,154.1,154.21,154.08,154.19,2322499997.0
2007-08-20 00:30:00,154.19,154.24,154.17,154.19,3245100009.0
2007-08-20 00:45:00,154.18,154.28,153.75,153.75,8216999978.0
2007-08-20 01:00:00,153.75,154.02,153.35,153.7,17488199956.0
2007-08-20 01:15:00,153.71,153.86,153.6,153.84,9465500000.0
2007-08-20 01:30:00,153.88,154.0,153.75,153.9,13788400029.0
2007-08-20 01:45:00,153.88,154.02,153.79,153.92,13603000010.0
2007-08-20 02:00:00,153.92,154.26,153.88,154.13,20132599960.0
2007-08-20 02:15:00,154.12,154.4,154.045,154.32,18716800013.0
2007-08-20 02:30:00,154.32,154.4,154.15,154.32,16963699949.0
2007-08-20 02:45:00,154.32,154.41,154.235,154.38,13262699992.0
2007-08-20 03:00:00,154.38,154.73,154.34,154.41,23295499906.0
2007-08-20 03:15:00,154.43,154.58,154.29,154.56,17790999970.0
2007-08-20 03:30:00,154.56,154.58,154.48,154.56,17506099977.0
2007-08-20 03:45:00,154.55,154.56,154.35,154.4,16761199971.0
2007-08-20 04:00:00,154.4,154.45,154.2,154.22,11387600004.0
2007-08-20 04:15:00,154.22,154.36,154.09,154.15,21205700172.0
2007-08-20 04:30:00,154.15,154.315,154.14,154.315,13057299970.0
2007-08-20 04:45:00,154.31,154.48,154.305,154.47,10667099974.0
2007-08-20 05:00:00,154.47,154.5,154.4,154.41,14682699995.0
2007-08-20 05:15:00,154.42,154.455,154.33,154.43,7536799958.0
2007-08-20 05:30:00,154.42,154.45,154.3,154.345,10447900047.0
2007-08-20 05:45:00,154.345,154.5,154.345,154.46,13787699996.0
2007-08-20 06:00:00,154.45,154.52,154.31,154.33,15645800020.0
2007-08-20 06:15:00,154.33,154.51,154.28,154.49,15979599963.0
2007-08-20 06:30:00,154.49,154.84,154.48,154.78,17455199939.0
2007-08-20 06:45:00,154.79,154.92,154.73,154.78,16841100065.0
2007-08-20 07:00:00,154.78,155.03,154.78,154.96,18684900006.0
2007-08-20 07:15:00,154.96,154.98,154.77,154.86,19943599983.0
2007-08-20 07:30:00,154.85,154.85,154.68,154.75,23130100049.0
2007-08-20 07:45:00,154.76,154.86,154.59,154.71,19698600003.0
2007-08-20 08:00:00,154.71,155.03,154.64,154.86,23740400027.0
2007-08-20 08:15:00,154.86,154.88,154.69,154.83,19720600034.0
2007-08-20 08:30:00,154.84,154.89,154.72,154.87,21453500103.0
2007-08-20 08:45:00,154.87,155.06,154.835,154.88,24422299936.0
2007-08-20 09:00:00,154.89,154.99,154.74,154.97,27528699985.0
2007-08-20 09:15:00,154.96,155.14,154.82,155.02,26438800004.0
2007-08-20 09:30:00,155.03,155.52,154.97,155.41,26315999940.0
2007-08-20 09:45:00,155.4,155.77,155.38,155.67,31340500174.0
2007-08-20 10:00:00,155.68,155.93,155.65,155.82,31601100049.0
2007-08-20 10:15:00,155.81,155.81,155.44,155.45,21090000047.0
2007-08-20 10:30:00,155.46,155.62,155.36,155.4,20635600065.0
2007-08-20 10:45:00,155.4,155.72,155.35,155.53,18338800007.0
2007-08-20 11:00:00,155.54,155.71,155.46,155.7,19654249999.0
2007-08-20 11:15:00,155.69,155.73,155.54,155.67,20206149989.0
2007-08-20 11:30:00,155.67,155.69,155.55,155.58,14330000015.0
2007-08-20 11:45:00,155.58,155.61,155.47,155.51,22101599957.0
2007-08-20 12:00:00,155.52,155.58,155.38,155.44,23126649844.0
2007-08-20 12:15:00,155.45,155.46,155.25,155.27,23926299896.0
2007-08-20 12:30:00,155.26,155.35,155.05,155.35,23170849914.0
2007-08-20 12:45:00,155.32,155.43,155.2,155.2,23885200004.0
2007-08-20 13:00:00,155.19,155.23,155.01,155.11,23113200089.0
2007-08-20 13:15:00,155.1,155.26,155.01,155.2,23199399990.0
2007-08-20 13:30:00,155.2,155.2,154.99,155.17,24404199993.0
2007-08-20 13:45:00,155.18,155.35,155.14,155.22,15527400029.0
2007-08-20 14:00:00,155.22,155.24,155.06,155.13,20657399942.0
2007-08-20 14:15:00,155.12,155.41,155.12,155.4,23139689372.0
2007-08-20 14:30:00,155.4,155.47,155.29,155.33,26965899848.0
2007-08-20 14:45:00,155.33,155.37,155.22,155.37,23919899903.0
2007-08-20 15:00:00,155.38,155.48,155.29,155.38,25770700033.0
2007-08-20 15:15:00,155.36,155.38,155.14,155.2,27520500165.0
2007-08-20 15:30:00,155.19,155.25,154.58,154.65,27520500165.0
2007-08-20 15:45:00,154.66,154.71,154.22,154.67,27520500165.0
2007-08-20 16:00:00,154.66,155.05,154.6,154.92,27520500165.0
2007-08-20 16:15:00,154.91,155.0,154.67,154.73,27520500165.0
2007-08-20 16:30:00,154.74,154.76,154.51,154.67,27520500165.0
2007-08-20 16:45:00,154.68,154.77,154.46,154.77,27520500165.0
2007-08-20 17:00:00,154.78,154.83,154.52,154.77,25179699001.0
2007-08-20 17:15:00,154.78,154.86,154.57,154.63,18502499970.0
2007-08-20 17:30:00,154.62,154.73,154.54,154.7,22858500035.0
2007-08-20 17:45:00,154.7,154.71,154.18,154.19,26160799957.0
2007-08-20 18:00:00,154.2,154.35,153.73,153.89,26147999947.0
2007-08-20 18:15:00,153.89,154.28,153.88,154.1,26402799993.0
2007-08-20 18:30:00,154.11,154.27,154.08,154.17,24811649965.0
2007-08-20 18:45:00,154.17,154.32,153.93,153.94,22516100067.0
2007-08-20 19:00:00,153.93,154.13,153.81,154.07,26230199937.0
2007-08-20 19:15:00,154.08,154.14,153.71,153.88,22105200045.0
2007-08-20 19:30:00,153.86,154.04,153.66,154.03,20135000014.0
2007-08-20 19:45:00,154.04,154.16,153.88,153.99,19099900051.0
2007-08-20 20:00:00,153.99,154.18,153.96,154.13,14887729439.0
2007-08-20 20:15:00,154.13,154.71,154.04,154.69,20538699999.0
2007-08-20 20:30:00,154.68,154.95,154.55,154.59,22859700029.0
2007-08-20 20:45:00,154.59,154.88,154.58,154.86,16592000003.0
2007-08-20 21:00:00,154.86,155.28,154.83,155.16,20439399979.0
2007-08-20 21:15:00,155.16,155.37,155.08,155.26,22058199980.0
2007-08-20 21:30:00,155.25,155.26,154.79,155.09,22695699906.0
2007-08-20 21:45:00,155.09,155.15,154.99,155.02,17267799957.0
2007-08-20 22:00:00,155.02,155.04,154.89,154.93,9599899999.0
2007-08-20 22:15:00,154.93,154.95,154.88,154.94,5850600002.0
2007-08-20 22:30:00,154.94,154.94,154.75,154.79,9284200009.0
2007-08-20 22:45:00,154.8,154.83,154.72,154.78,5315400022.0
2007-08-20 23:00:00,154.77,154.83,154.74,154.76,3357199992.0
2007-08-20 23:15:00,154.75,154.85,154.72,154.85,4929100005.0
2007-08-20 23:30:00,154.85,154.87,154.79,154.85,2945800012.0
2007-08-20 23:45:00,154.85,154.85,154.73,154.74,1330999991.0
2007-08-21 00:00:00,154.75,154.78,154.69,154.77,3696799992.0
2007-08-21 00:15:00,154.76,154.98,154.73,154.98,6375999994.0
2007-08-21 00:30:00,154.98,155.19,154.92,154.96,11077300009.0
2007-08-21 00:45:00,154.98,155.0,154.71,154.71,4615899983.0
2007-08-21 01:00:00,154.71,154.77,154.48,154.6,14387600025.0
2007-08-21 01:15:00,154.6,154.69,154.41,154.67,14175000018.0
2007-08-21 01:30:00,154.67,154.7,154.54,154.68,12231399971.0
2007-08-21 01:45:00,154.67,154.78,154.51,154.52,11860999949.0
2007-08-21 02:00:00,154.52,154.74,154.52,154.64,18791999997.0
2007-08-21 02:15:00,154.65,154.66,154.35,154.57,23304300022.0
2007-08-21 02:30:00,154.58,154.6,154.35,154.43,19230500007.0
2007-08-21 02:45:00,154.43,154.57,154.32,154.55,18132399935.0
2007-08-21 03:00:00,154.56,154.61,154.49,154.58,15888799960.0
2007-08-21 03:15:00,154.58,154.87,154.57,154.79,16719899973.0
2007-08-21 03:30:00,154.79,155.11,154.77,155.0,22997299968.0
2007-08-21 03:45:00,155.0,155.26,154.9,155.21,22145799890.0
2007-08-21 04:00:00,155.22,155.36,155.17,155.22,21985299904.0
2007-08-21 04:15:00,155.23,155.26,155.04,155.08,17461400013.0
2007-08-21 04:30:00,155.08,155.13,154.95,155.12,17450699962.0
2007-08-21 04:45:00,155.11,155.17,154.85,154.95,12428500075.0
2007-08-21 05:00:00,154.94,155.02,154.94,154.96,10701300010.0
2007-08-21 05:15:00,154.97,155.03,154.95,155.02,7931200029.0
2007-08-21 05:30:00,155.02,155.26,154.98,155.24,17237799976.0
2007-08-21 05:45:00,155.23,155.25,155.11,155.12,11619500024.0
2007-08-21 06:00:00,155.12,155.13,154.9,154.95,11935600104.0
2007-08-21 06:15:00,154.96,155.08,154.91,154.99,11645600002.0
2007-08-21 06:30:00,154.98,154.98,154.75,154.8,25345500036.0
2007-08-21 06:45:00,154.82,154.92,154.8,154.9,14582099993.0
2007-08-21 07:00:00,154.9,155.02,154.86,154.97,14941500006.0
2007-08-21 07:15:00,154.97,155.01,154.9,155.0,11207100043.0
2007-08-21 07:30:00,155.0,155.1,154.88,154.94,15077900027.0
2007-08-21 07:45:00,154.94,154.97,154.75,154.76,23816400138.0
2007-08-21 08:00:00,154.78,154.79,154.67,154.74,18270400016.0
2007-08-21 08:15:00,154.74,154.74,154.53,154.63,24846199999.0
2007-08-21 08:30:00,154.62,154.63,154.26,154.34,17562800024.0
2007-08-21 08:45:00,154.39,154.51,154.29,154.4,16933500065.0
2007-08-21 09:00:00,154.41,154.66,154.41,154.55,25373899886.0
2007-08-21 09:15:00,154.56,154.56,153.88,154.06,16309499895.0
2007-08-21 09:30:00,154.05,154.13,153.52,153.81,16309499895.0
2007-08-21 09:45:00,153.8,154.07,153.69,154.02,18110999914.0
2007-08-21 10:00:00,154.02,154.28,153.99,154.07,23536899966.0
2007-08-21 10:15:00,154.07,154.09,153.87,153.98,19442099986.0
2007-08-21 10:30:00,153.98,154.14,153.95,154.12,26065099941.0
2007-08-21 10:45:00,154.11,154.33,153.98,153.98,28382400146.0
2007-08-21 11:00:00,153.98,154.13,153.92,154.08,25589899958.0
2007-08-21 11:15:00,154.09,154.09,153.82,153.83,27719300020.0
2007-08-21 11:30:00,153.81,154.21,153.78,154.19,19546000054.0
2007-08-21 11:45:00,154.18,154.21,153.68,153.68,21306799972.0
2007-08-21 12:00:00,153.69,153.91,153.69,153.9,22370699998.0
2007-08-21 12:15:00,153.9,154.28,153.85,154.25,25663600005.0
2007-08-21 12:30:00,154.26,154.61,154.25,154.33,25573700052.0
2007-08-21 12:45:00,154.31,154.63,154.31,154.59,22188800072.0
2007-08-21 13:00:00,154.62,155.12,154.57,154.69,21897499892.0
2007-08-21 13:15:00,154.7,154.91,154.68,154.91,17107199982.0
2007-08-21 13:30:00,154.91,155.05,154.79,154.94,29005700078.0
2007-08-21 13:45:00,154.93,155.02,154.78,155.0,19720450000.0
2007-08-21 14:00:00,155.01,155.18,154.86,155.0,24809900102.0
2007-08-21 14:15:00,154.99,154.99,154.36,154.55,25406400138.0
2007-08-21 14:30:00,154.54,154.62,154.47,154.52,24260749979.0
2007-08-21 14:45:00,154.52,154.57,154.27,154.39,28087499934.0
2007-08-21 15:00:00,154.4,154.5,154.21,154.25,16780699957.0
2007-08-21 15:15:00,154.24,154.42,154.21,154.35,20068450065.0
2007-08-21 15:30:00,154.34,154.62,154.11,154.49,27791249895.0
2007-08-21 15:45:00,154.51,154.65,154.43,154.46,29285399906.0
2007-08-21 16:00:00,154.45,154.48,154.1,154.11,28810599930.0
2007-08-21 16:15:00,154.08,154.26,154.05,154.2,29168199921.0
2007-08-21 16:30:00,154.21,154.43,154.18,154.22,19217499908.0
2007-08-21 16:45:00,154.23,154.28,154.02,154.21,26411200019.0
2007-08-21 17:00:00,154.2,154.41,154.04,154.04,28755800021.0
2007-08-21 17:15:00,154.04,154.29,154.02,154.23,22086012605.0
2007-08-21 17:30:00,154.24,154.36,154.06,154.28,26371084410.0
2007-08-21 17:45:00,154.29,154.38,154.23,154.27,21245058584.0
2007-08-21 18:00:00,154.26,154.28,154.13,154.25,18753851164.0
2007-08-21 18:15:00,154.26,154.44,154.14,154.35,22794353991.0
2007-08-21 18:30:00,154.36,154.36,153.88,153.88,25111741992.0
2007-08-21 18:45:00,153.9,154.15,153.88,154.08,25044199987.0
2007-08-21 19:00:00,154.09,154.1,153.95,153.98,18976270234.0
2007-08-21 19:15:00,154.0,154.2,154.0,154.15,19520311922.0
2007-08-21 19:30:00,154.15,154.27,154.09,154.13,15891974582.0
2007-08-21 19:45:00,154.14,154.17,153.93,153.97,16653449979.0
2007-08-21 20:00:00,153.96,154.05,153.92,153.96,8060361713.0
2007-08-21 20:15:00,153.96,153.97,153.77,153.9,11489764611.0
2007-08-21 20:30:00,153.895,153.93,153.76,153.82,14165800014.0
2007-08-21 20:45:00,153.82,154.1,153.77,154.1,16352499971.0
2007-08-21 21:00:00,154.12,154.3,154.09,154.19,18762399922.0
2007-08-21 21:15:00,154.19,154.19,154.04,154.09,11818752035.0
2007-08-21 21:30:00,154.09,154.25,154.09,154.14,13314594228.0
2007-08-21 21:45:00,154.135,154.18,154.02,154.05,13976854695.0
2007-08-21 22:00:00,154.05,154.11,154.03,154.1,7296200008.0
2007-08-21 22:15:00,154.1,154.13,154.01,154.03,7946800006.0
2007-08-21 22:30:00,154.03,154.12,154.01,154.11,5755500016.0
2007-08-21 22:45:00,154.11,154.14,154.05,154.07,10783000022.0
2007-08-21 23:00:00,154.07,154.12,153.98,153.98,4516082764.0
2007-08-21 23:15:00,153.98,154.06,153.95,153.99,5373684380.0
2007-08-21 23:30:00,153.99,154.0,153.83,153.88,6106199993.0
2007-08-21 23:45:00,153.88,153.89,153.79,153.8,7938099988.0
2007-08-22 00:00:00,153.8,153.84,153.69,153.72,10248200040.0
2007-08-22 00:15:00,153.71,153.8,153.61,153.64,9127100044.0
2007-08-22 00:30:00,153.64,153.74,153.36,153.58,16202299820.0
2007-08-22 00:45:00,153.58,153.65,153.5,153.62,12851900077.0
2007-08-22 01:00:00,153.62,153.78,153.54,153.71,17991999940.0
2007-08-22 01:15:00,153.7,153.87,153.69,153.78,10069200053.0
2007-08-22 01:30:00,153.79,153.93,153.78,153.93,4680599991.0
2007-08-22 01:45:00,153.93,154.11,153.92,154.1,8597299983.0
2007-08-22 02:00:00,154.1,154.15,153.79,153.83,16727849995.0
2007-08-22 02:15:00,153.83,153.97,153.76,153.97,8842100016.0
2007-08-22 02:30:00,153.96,153.97,153.845,153.92,9212999984.0
2007-08-22 02:45:00,153.92,153.98,153.85,153.85,19571237118.0
2007-08-22 03:00:00,153.86,153.86,153.77,153.81,10829099937.0
2007-08-22 03:15:00,153.81,153.85,153.73,153.73,13903387117.0
2007-08-22 03:30:00,153.73,153.93,153.72,153.93,12389099995.0
2007-08-22 03:45:00,153.91,153.98,153.85,153.89,20809900045.0
2007-08-22 04:00:00,153.91,153.97,153.87,153.87,10420199991.0
2007-08-22 04:15:00,153.87,153.93,153.87,153.88,9117667901.0
2007-08-22 04:30:00,153.88,153.95,153.86,153.94,11162099992.0
2007-08-22 04:45:00,153.94,153.96,153.85,153.89,13577200017.0
2007-08-22 05:00:00,153.89,153.98,153.87,153.89,12455299970.0
2007-08-22 05:15:00,153.87,153.94,153.85,153.9,7474801050.0
2007-08-22 05:30:00,153.9,154.11,153.9,154.06,19675399973.0
2007-08-22 05:45:00,154.07,154.07,153.99,154.0,14217488195.0
2007-08-22 06:00:00,154.0,154.03,153.94,154.02,14188199967.0
2007-08-22 06:15:00,154.015,154.04,153.94,153.95,10939600045.0
2007-08-22 06:30:00,153.95,154.05,153.94,154.01,13761600007.0
2007-08-22 06:45:00,154.01,154.13,153.92,154.13,13005400012.0
2007-08-22 07:00:00,154.12,154.13,154.02,154.05,12804900014.0
2007-08-22 07:15:00,154.06,154.21,154.02,154.16,15240699992.0
2007-08-22 07:30:00,154.16,154.31,154.15,154.25,14312799919.0
2007-08-22 07:45:00,154.25,154.31,154.16,154.17,16906699969.0
2007-08-22 08:00:00,154.17,154.72,154.16,154.57,22540399917.0
2007-08-22 08:15:00,154.59,154.66,154.52,154.57,23430600141.0
2007-08-22 08:30:00,154.57,155.05,154.55,155.01,23181199809.0
2007-08-22 08:45:00,155.02,155.21,154.85,155.05,22906499790.0
2007-08-22 09:00:00,155.04,155.08,154.86,154.99,22906499790.0
2007-08-22 09:15:00,155.0,155.03,154.82,154.87,29610999845.0
2007-08-22 09:30:00,154.86,154.92,154.72,154.84,26496299890.0
2007-08-22 09:45:00,154.84,154.96,154.84,154.91,25133099904.0
2007-08-22 10:00:00,154.92,154.96,154.79,154.93,17021799907.0
2007-08-22 10:15:00,154.93,155.16,154.89,155.03,29080199856.0
2007-08-22 10:30:00,155.04,155.13,154.94,154.95,23430499894.0
2007-08-22 10:45:00,154.94,154.99,154.86,154.885,22280800021.0
2007-08-22 11:00:00,154.885,155.06,154.885,154.94,18675399992.0
2007-08-22 11:15:00,154.95,155.03,154.86,154.89,21019092012.0
2007-08-22 11:30:00,154.89,154.97,154.87,154.915,27626000083.0
2007-08-22 11:45:00,154.92,154.98,154.89,154.93,12223896183.0
2007-08-22 12:00:00,154.92,155.07,154.88,154.98,17214700073.0
2007-08-22 12:15:00,154.99,155.06,154.9,154.95,26651600238.0
2007-08-22 12:30:00,154.94,155.1,154.9,154.99,27011100011.0
2007-08-22 12:45:00,155.01,155.26,155.0,155.2,30056399880.0
2007-08-22 13:00:00,155.21,155.4,155.11,155.38,23798200009.0
2007-08-22 13:15:00,155.39,155.47,155.31,155.43,19480799958.0
2007-08-22 13:30:00,155.42,155.53,155.35,155.37,31032000360.0
2007-08-22 13:45:00,155.36,155.37,155.19,155.21,26801900055.0
2007-08-22 14:00:00,155.22,155.36,155.175,155.3,25346399902.0
2007-08-22 14:15:00,155.31,155.43,155.29,155.35,26904100030.0
2007-08-22 14:30:00,155.35,155.37,155.19,155.27,23099599950.0
2007-08-22 14:45:00,155.28,155.4,155.27,155.31,21609000060.0
2007-08-22 15:00:00,155.3,155.32,155.195,155.28,26704850291.0
2007-08-22 15:15:00,155.27,155.28,155.14,155.24,24476899958.0
2007-08-22 15:30:00,155.25,155.71,155.25,155.52,23294999880.0
2007-08-22 15:45:00,155.51,155.59,155.36,155.47,23294999880.0
2007-08-22 16:00:00,155.46,155.51,155.22,155.43,23294999880.0
2007-08-22 16:15:00,155.44,155.54,155.36,155.42,23294999880.0
2007-08-22 16:30:00,155.4,155.41,155.05,155.27,23294999880.0
2007-08-22 16:45:00,155.25,155.58,155.25,155.47,27864719251.0
2007-08-22 17:00:00,155.48,155.5,155.13,155.33,31135499700.0
2007-08-22 17:15:00,155.34,155.66,155.26,155.61,27215799991.0
2007-08-22 17:30:00,155.62,155.71,155.49,155.64,27078400010.0
2007-08-22 17:45:00,155.64,155.76,155.55,155.59,22322600004.0
2007-08-22 18:00:00,155.58,155.73,155.49,155.56,22888299966.0
2007-08-22 18:15:00,155.56,155.59,155.38,155.4,16591399724.0
2007-08-22 18:30:00,155.41,155.44,155.26,155.42,18294300015.0
2007-08-22 18:45:00,155.43,155.57,155.43,155.53,22253935079.0
2007-08-22 19:00:00,155.53,155.57,155.38,155.45,20917145206.0
2007-08-22 19:15:00,155.45,155.55,155.37,155.53,12594986586.0
2007-08-22 19:30:00,155.52,155.84,155.51,155.78,16803599982.0
2007-08-22 19:45:00,155.78,155.87,155.69,155.85,15845864382.0
2007-08-22 20:00:00,155.84,155.85,155.68,155.68,16021799938.0
2007-08-22 20:15:00,155.68,155.69,155.52,155.54,16917901659.0
2007-08-22 20:30:00,155.54,155.6,155.41,155.55,16083449989.0
2007-08-22 20:45:00,155.55,155.71,155.535,155.7,15655100012.0
2007-08-22 21:00:00,155.69,155.72,155.63,155.69,12506900000.0
2007-08-22 21:15:00,155.69,155.95,155.69,155.81,20557028979.0
2007-08-22 21:30:00,155.81,155.97,155.81,155.9,17782199966.0
2007-08-22 21:45:00,155.9,155.96,155.75,155.83,15194100039.0
2007-08-22 22:00:00,155.83,155.94,155.77,155.92,7466229750.0
2007-08-22 22:15:00,155.92,156.12,155.9,156.1,12808999989.0
2007-08-22 22:30:00,156.095,156.23,156.06,156.21,11331799981.0
2007-08-22 22:45:00,156.21,156.24,156.16,156.18,7962399980.0
2007-08-22 23:00:00,156.18,156.29,156.15,156.23,14242799924.0
2007-08-22 23:15:00,156.25,156.31,156.15,156.235,14490599926.0
2007-08-22 23:30:00,156.23,156.31,156.21,156.25,6851000013.0
2007-08-22 23:45:00,156.25,156.34,156.24,156.33,4421700026.0
2007-08-23 00:00:00,156.33,156.46,156.33,156.4,13086814813.0
2007-08-23 00:15:00,156.4,156.66,156.39,156.6,16603400008.0
2007-08-23 00:30:00,156.59,156.66,156.47,156.61,15711099957.0
2007-08-23 00:45:00,156.61,156.69,156.56,156.66,10647700010.0
2007-08-23 01:00:00,156.65,157.07,156.62,157.05,25419280873.0
2007-08-23 01:15:00,157.06,157.11,156.96,157.04,21987199966.0
2007-08-23 01:30:00,157.02,157.04,156.79,156.79,17913099951.0
2007-08-23 01:45:00,156.8,157.01,156.78,156.92,17294999907.0
2007-08-23 02:00:00,156.92,157.06,156.85,157.01,19539181098.0
2007-08-23 02:15:00,157.0,157.15,156.98,157.14,18225800115.0
2007-08-23 02:30:00,157.14,157.31,157.13,157.3,28317000094.0
2007-08-23 02:45:00,157.31,157.31,157.18,157.2,24955699964.0
2007-08-23 03:00:00,157.19,157.2,157.12,157.13,19556499939.0
2007-08-23 03:15:00,157.12,157.145,157.03,157.05,18619199949.0
2007-08-23 03:30:00,157.06,157.15,157.03,157.05,19288995547.0
2007-08-23 03:45:00,157.03,157.13,156.97,157.13,16207399965.0
2007-08-23 04:00:00,157.13,157.2,157.09,157.1,14276599985.0
2007-08-23 04:15:00,157.1,157.14,157.09,157.1,6600300021.0
2007-08-23 04:30:00,157.1,157.13,157.05,157.11,9428500008.0
2007-08-23 04:45:00,157.11,157.2,157.11,157.19,9633899962.0
2007-08-23 05:00:00,157.19,157.19,157.13,157.18,11332200008.0
2007-08-23 05:15:00,157.18,157.19,157.155,157.18,5691700022.0
2007-08-23 05:30:00,157.18,157.19,157.05,157.17,12948399934.0
2007-08-23 05:45:00,157.16,157.18,157.04,157.05,21769399856.0
2007-08-23 06:00:00,157.05,157.08,156.965,157.0,12978899949.0
2007-08-23 06:15:00,157.01,157.16,157.01,157.1,9048800012.0
2007-08-23 06:30:00,157.1,157.11,157.03,157.06,10488600014.0
2007-08-23 06:45:00,157.06,157.09,156.875,156.875,13807600049.0
2007-08-23 07:00:00,156.875,156.89,156.695,156.77,21651694261.0
2007-08-23 07:15:00,156.77,156.79,156.51,156.565,18236300039.0
2007-08-23 07:30:00,156.56,156.83,156.56,156.82,15470550012.0
2007-08-23 07:45:00,156.83,156.98,156.73,156.92,17982400143.0
2007-08-23 08:00:00,156.92,157.1,156.91,157.05,19492000036.0
2007-08-23 08:15:00,157.05,157.14,156.99,157.02,25069044530.0
2007-08-23 08:30:00,157.0,157.06,156.81,156.85,25965600075.0
2007-08-23 08:45:00,156.86,157.0,156.85,156.88,22888399990.0
2007-08-23 09:00:00,156.89,156.95,156.69,156.92,7676099955.0
2007-08-23 09:15:00,156.92,156.93,156.75,156.82,24301299895.0
2007-08-23 09:30:00,156.82,157.0,156.78,156.96,22276799861.0
2007-08-23 09:45:00,156.96,157.02,156.9,156.94,28242500043.0
2007-08-23 10:00:00,156.95,157.19,156.94,157.02,25152100063.0
2007-08-23 10:15:00,157.03,157.13,157.02,157.04,25275500121.0
2007-08-23 10:30:00,157.05,157.15,157.03,157.1,13360900027.0
2007-08-23 10:45:00,157.1,157.13,156.93,157.02,20728499919.0
2007-08-23 11:00:00,157.03,157.28,156.97,157.25,22951999840.0
2007-08-23 11:15:00,157.26,157.72,157.24,157.7,24971699940.0
2007-08-23 11:30:00,157.71,158.09,157.68,157.93,26088599910.0
2007-08-23 11:45:00,157.92,158.51,157.88,158.46,23953499910.0
2007-08-23 12:00:00,158.41,158.74,158.3,158.56,22356599916.0
2007-08-23 12:15:00,158.57,158.97,158.51,158.88,25370599948.0
2007-08-23 12:30:00,158.89,159.09,158.72,158.77,30855399828.0
2007-08-23 12:45:00,158.75,158.82,158.4,158.5,28525700054.0
2007-08-23 13:00:00,158.51,158.71,158.5,158.59,30319500240.0
2007-08-23 13:15:00,158.6,158.75,158.57,158.62,22342800085.0
2007-08-23 13:30:00,158.61,158.73,158.56,158.6,28011669856.0
2007-08-23 13:45:00,158.59,158.63,158.23,158.29,26064889058.0
2007-08-23 14:00:00,158.28,158.41,158.16,158.25,26277500030.0
2007-08-23 14:15:00,158.25,158.32,158.16,158.22,18989799881.0
2007-08-23 14:30:00,158.23,158.25,157.85,157.85,21505499640.0
2007-08-23 14:45:00,157.84,157.92,157.72,157.85,22158499720.0
2007-08-23 15:00:00,157.86,158.06,157.67,158.05,23464499880.0
2007-08-23 15:15:00,158.04,158.11,157.88,157.89,23464499880.0
2007-08-23 15:30:00,157.88,158.04,157.68,157.68,32198999970.0
2007-08-23 15:45:00,157.67,157.78,157.41,157.62,32198999970.0
2007-08-23 16:00:00,157.61,157.88,157.52,157.65,32198999970.0
2007-08-23 16:15:00,157.64,157.72,157.48,157.65,32198999970.0
2007-08-23 16:30:00,157.66,157.88,157.56,157.72,32198999970.0
2007-08-23 16:45:00,157.71,157.93,157.69,157.86,27449200033.0
2007-08-23 17:00:00,157.85,157.87,157.58,157.62,32100000090.0
2007-08-23 17:15:00,157.61,157.79,157.55,157.57,32100000090.0
2007-08-23 17:30:00,157.56,157.59,157.26,157.29,31923900076.0
2007-08-23 17:45:00,157.28,157.39,157.04,157.04,31740000165.0
2007-08-23 18:00:00,157.05,157.24,156.92,157.17,24923500055.0
2007-08-23 18:15:00,157.17,157.35,157.15,157.17,18394689227.0
2007-08-23 18:30:00,157.18,157.26,157.07,157.13,19397900005.0
2007-08-23 18:45:00,157.125,157.18,156.86,156.94,14725201178.0
2007-08-23 19:00:00,156.94,157.16,156.89,157.12,20213549006.0
2007-08-23 19:15:00,157.12,157.16,156.93,156.94,15986672019.0
2007-08-23 19:30:00,156.94,157.16,156.92,157.15,14993699999.0
2007-08-23 19:45:00,157.15,157.28,157.07,157.27,15904145675.0
2007-08-23 20:00:00,157.27,157.56,157.17,157.5,20206400112.0
2007-08-23 20:15:00,157.51,157.57,157.39,157.43,17233459439.0
2007-08-23 20:30:00,157.43,157.48,157.18,157.2,13416299976.0
2007-08-23 20:45:00,157.19,157.25,157.11,157.11,14694999996.0
2007-08-23 21:00:00,157.11,157.22,157.05,157.08,10709465150.0
2007-08-23 21:15:00,157.08,157.6,157.01,157.38,16978299987.0
2007-08-23 21:30:00,157.37,157.41,157.19,157.28,13656400020.0
2007-08-23 21:45:00,157.28,157.45,157.25,157.39,14543199985.0
2007-08-23 22:00:00,157.39,157.55,157.33,157.52,9261999973.0
2007-08-23 22:15:00,157.52,157.79,157.51,157.65,8807520750.0
2007-08-23 22:30:00,157.65,157.68,157.52,157.54,4505144975.0
2007-08-23 22:45:00,157.54,157.69,157.5,157.59,3434099994.0
2007-08-23 23:00:00,157.59,158.03,157.54,157.89,7734100053.0
2007-08-23 23:15:00,157.9,158.0,157.84,157.89,8007800061.0
2007-08-23 23:30:00,157.9,157.92,157.75,157.75,3980800017.0
2007-08-23 23:45:00,157.77,157.81,157.68,157.78,2462700010.0
2007-08-24 00:00:00,157.78,157.79,157.48,157.5,5288299970.0
2007-08-24 00:15:00,157.5,157.53,157.47,157.53,5020299983.0
2007-08-24 00:30:00,157.53,157.54,157.34,157.4,6104699969.0
2007-08-24 00:45:00,157.4,157.4,157.23,157.29,12354599961.0
2007-08-24 01:00:00,157.29,157.3,157.05,157.115,18384100006.0
2007-08-24 01:15:00,157.11,157.47,156.95,157.37,17374499857.0
2007-08-24 01:30:00,157.37,157.47,157.24,157.335,15242599973.0
2007-08-24 01:45:00,157.335,157.49,157.29,157.39,11156999970.0
2007-08-24 02:00:00,157.39,157.64,157.38,157.52,22009299970.0
2007-08-24 02:15:00,157.52,157.66,157.43,157.66,16125094325.0
2007-08-24 02:30:00,157.66,157.73,157.57,157.66,17369171693.0
2007-08-24 02:45:00,157.67,157.68,157.52,157.58,21044799875.0
2007-08-24 03:00:00,157.58,157.6,157.475,157.52,17717478157.0
2007-08-24 03:15:00,157.52,157.68,157.44,157.66,18289912672.0
2007-08-24 03:30:00,157.67,157.85,157.58,157.83,18479299913.0
2007-08-24 03:45:00,157.83,157.86,157.74,157.75,11469300006.0
2007-08-24 04:00:00,157.75,157.83,157.74,157.77,16837670350.0
2007-08-24 04:15:00,157.77,157.86,157.745,157.81,17808899950.0
2007-08-24 04:30:00,157.81,157.86,157.775,157.82,10416699965.0
2007-08-24 04:45:00,157.82,158.01,157.81,157.98,15067710972.0
2007-08-24 05:00:00,157.99,158.01,157.9,157.93,17082301408.0
2007-08-24 05:15:00,157.91,157.92,157.79,157.81,13297766900.0
2007-08-24 05:30:00,157.8,157.83,157.55,157.62,9930199994.0
2007-08-24 05:45:00,157.62,157.67,157.53,157.6,18059744528.0
2007-08-24 06:00:00,157.6,157.6,157.34,157.51,23611199980.0
2007-08-24 06:15:00,157.52,157.56,157.45,157.54,23522363807.0
2007-08-24 06:30:00,157.54,157.65,157.49,157.57,21135400084.0
2007-08-24 06:45:00,157.57,157.605,157.46,157.48,11721300039.0
2007-08-24 07:00:00,157.49,157.58,157.43,157.52,17945599969.0
2007-08-24 07:15:00,157.52,157.54,157.47,157.5,13119599966.0
2007-08-24 07:30:00,157.505,157.55,157.38,157.54,17574899941.0
2007-08-24 07:45:00,157.54,157.58,157.26,157.26,15014662241.0
2007-08-24 08:00:00,157.26,157.36,157.22,157.26,18737500065.0
2007-08-24 08:15:00,157.26,157.36,157.14,157.19,20666750600.0
2007-08-24 08:30:00,157.2,157.21,156.81,156.91,13660299908.0
2007-08-24 08:45:00,156.89,157.0,156.6,156.72,11863499910.0
2007-08-24 09:00:00,156.71,156.98,156.71,156.92,11863499910.0
2007-08-24 09:15:00,156.93,157.28,156.87,157.23,11863499910.0
2007-08-24 09:30:00,157.24,157.43,157.22,157.37,16158036181.0
2007-08-24 09:45:00,157.37,157.83,157.37,157.57,25078500105.0
2007-08-24 10:00:00,157.58,157.7,157.45,157.52,25078500105.0
2007-08-24 10:15:00,157.51,157.52,157.39,157.46,22357000065.0
2007-08-24 10:30:00,157.46,157.97,157.46,157.93,16326400107.0
2007-08-24 10:45:00,157.92,158.05,157.74,157.76,8065500135.0
2007-08-24 11:00:00,157.77,157.78,157.52,157.63,9168000143.0
2007-08-24 11:15:00,157.61,157.61,157.45,157.52,26912299963.0
2007-08-24 11:30:00,157.53,157.66,157.515,157.62,22499599982.0
2007-08-24 11:45:00,157.63,157.7,157.53,157.53,28931299935.0
2007-08-24 12:00:00,157.52,157.55,157.19,157.34,31781999865.0
2007-08-24 12:15:00,157.35,157.48,157.16,157.21,31465200153.0
2007-08-24 12:30:00,157.22,157.42,157.17,157.32,30534000349.0
2007-08-24 12:45:00,157.32,157.62,157.25,157.62,23469199997.0
2007-08-24 13:00:00,157.61,157.82,157.61,157.68,24360000150.0
2007-08-24 13:15:00,157.69,157.8,157.61,157.79,24069000060.0
2007-08-24 13:30:00,157.8,157.9,157.72,157.78,23486999880.0
2007-08-24 13:45:00,157.77,157.84,157.69,157.7,25570400124.0
2007-08-24 14:00:00,157.71,157.85,157.7,157.71,26076425727.0
2007-08-24 14:15:00,157.69,157.74,157.63,157.68,24054028390.0
2007-08-24 14:30:00,157.67,158.32,157.54,157.98,28923392991.0
2007-08-24 14:45:00,157.98,158.24,157.96,158.19,20925999990.0
2007-08-24 15:00:00,158.18,158.22,158.01,158.11,20200500000.0
2007-08-24 15:15:00,158.1,158.11,157.57,157.66,20200500000.0
2007-08-24 15:30:00,157.67,157.92,157.64,157.74,20200500000.0
2007-08-24 15:45:00,157.75,158.08,157.75,157.89,20200500000.0
2007-08-24 16:00:00,157.9,158.69,157.9,158.23,20200500000.0
2007-08-24 16:15:00,158.21,158.4,158.21,158.3,20200500000.0
2007-08-24 16:30:00,158.28,158.38,158.18,158.21,6198000075.0
2007-08-24 16:45:00,158.2,158.22,157.97,158.07,6198000075.0
2007-08-24 17:00:00,158.08,158.17,157.97,158.01,6198000075.0
2007-08-24 17:15:00,158.0,158.09,157.96,158.02,11164000033.0
2007-08-24 17:30:00,158.01,158.25,158.01,158.22,27507299979.0
2007-08-24 17:45:00,158.21,158.46,158.13,158.42,27302900004.0
2007-08-24 18:00:00,158.44,158.44,158.26,158.32,16894199961.0
2007-08-24 18:15:00,158.32,158.73,158.31,158.66,23205900019.0
2007-08-24 18:30:00,158.66,158.67,158.59,158.62,14803550007.0
2007-08-24 18:45:00,158.62,158.79,158.56,158.71,11962700005.0
2007-08-24 19:00:00,158.71,158.85,158.68,158.79,19246399983.0
2007-08-24 19:15:00,158.8,158.84,158.72,158.755,13878200043.0
2007-08-24 19:30:00,158.755,158.79,158.65,158.78,15413199942.0
2007-08-24 19:45:00,158.78,158.81,158.69,158.77,15246799975.0
2007-08-24 20:00:00,158.77,158.86,158.71,158.71,15879000019.0
2007-08-24 20:15:00,158.7,158.78,158.69,158.77,17131900070.0
2007-08-24 20:30:00,158.77,158.77,158.62,158.65,6264899982.0
2007-08-24 20:45:00,158.65,158.88,158.65,158.88,13054999988.0
2007-08-24 21:00:00,158.9,158.91,158.82,158.91,8447100004.0
2007-08-24 21:15:00,158.91,158.91,158.8,158.87,11546900008.0
2007-08-24 21:30:00,158.87,159.01,158.86,159.0,17307699977.0
2007-08-24 21:45:00,159.0,159.11,158.99,159.05,9791499957.0
2007-08-24 22:00:00,159.06,159.08,159.01,159.03,9640399982.0
2007-08-24 22:15:00,159.03,159.11,159.01,159.09,8356900017.0
2007-08-24 22:30:00,159.1,159.11,159.0,159.06,5248299995.0
2007-08-24 22:45:00,159.08,159.27,159.06,159.24,5445000004.0
2007-08-26 23:00:00,159.1,159.14,159.1,159.12,7200000.0
2007-08-26 23:15:00,159.11,159.11,159.1,159.1,7200000.0
2007-08-26 23:30:00,159.14,159.14,159.07,159.09,76000000.0
2007-08-26 23:45:00,159.1,159.15,159.07,159.07,64000000.0
2007-08-27 00:00:00,159.07,159.13,159.07,159.11,9740399929.0
2007-08-27 00:15:00,159.11,159.31,159.11,159.3,6819400011.0
2007-08-27 00:30:00,159.3,159.59,159.27,159.565,12395675043.0
2007-08-27 00:45:00,159.56,159.6,159.46,159.55,9127200039.0
2007-08-27 01:00:00,159.55,159.67,159.55,159.61,13395800038.0
2007-08-27 01:15:00,159.61,159.64,159.395,159.46,8559599978.0
2007-08-27 01:30:00,159.46,159.59,159.46,159.51,8496799994.0
2007-08-27 01:45:00,159.51,159.67,159.51,159.58,10352599931.0
2007-08-27 02:00:00,159.58,159.6,159.47,159.53,11985400069.0
2007-08-27 02:15:00,159.53,159.62,159.48,159.59,17252299977.0
2007-08-27 02:30:00,159.59,159.62,159.46,159.53,19480999815.0
2007-08-27 02:45:00,159.51,159.53,159.42,159.44,19944999914.0
2007-08-27 03:00:00,159.44,159.47,159.35,159.37,14826724994.0
2007-08-27 03:15:00,159.37,159.39,159.195,159.2,18689200082.0
2007-08-27 03:30:00,159.2,159.25,158.82,158.83,19174699998.0
2007-08-27 03:45:00,158.83,158.94,158.82,158.91,13230799982.0
2007-08-27 04:00:00,158.91,159.19,158.9,159.14,17714199923.0
2007-08-27 04:15:00,159.13,159.13,159.02,159.06,12084800010.0
2007-08-27 04:30:00,159.055,159.08,159.0,159.01,10054799949.0
2007-08-27 04:45:00,159.01,159.02,158.86,158.95,10078200014.0
2007-08-27 05:00:00,158.95,158.95,158.72,158.85,17431699998.0
2007-08-27 05:15:00,158.85,158.965,158.85,158.96,11509399960.0
2007-08-27 05:30:00,158.96,158.96,158.84,158.84,14827599944.0
2007-08-27 05:45:00,158.84,158.84,158.75,158.8,11569700014.0
2007-08-27 06:00:00,158.81,158.85,158.73,158.79,9472821725.0
2007-08-27 06:15:00,158.79,158.91,158.77,158.89,13559278547.0
2007-08-27 06:30:00,158.9,158.93,158.75,158.8,21502299954.0
2007-08-27 06:45:00,158.8,158.81,158.68,158.75,19934400026.0
2007-08-27 07:00:00,158.75,158.9,158.75,158.87,18474600064.0
2007-08-27 07:15:00,158.87,158.89,158.81,158.87,12477626077.0
2007-08-27 07:30:00,158.86,158.92,158.84,158.9,13401600017.0
2007-08-27 07:45:00,158.9,159.06,158.86,159.05,19748600105.0
2007-08-27 08:00:00,159.04,159.05,158.76,158.85,22539512593.0
2007-08-27 08:15:00,158.85,158.96,158.81,158.88,23092200030.0
2007-08-27 08:30:00,158.87,158.99,158.83,158.85,27814836438.0
2007-08-27 08:45:00,158.86,158.96,158.86,158.88,14737900015.0
2007-08-27 09:00:00,158.87,158.99,158.87,158.89,22810899894.0
2007-08-27 09:15:00,158.91,158.94,158.84,158.87,14385599938.0
2007-08-27 09:30:00,158.86,158.94,158.84,158.875,16580525143.0
2007-08-27 09:45:00,158.89,158.91,158.62,158.66,22540600078.0
2007-08-27 10:00:00,158.67,158.77,158.6,158.74,19946099956.0
2007-08-27 10:15:00,158.75,158.86,158.72,158.78,15005399987.0
2007-08-27 10:30:00,158.78,158.84,158.74,158.78,27419500179.0
2007-08-27 10:45:00,158.79,158.84,158.67,158.71,15128700135.0
2007-08-27 11:00:00,158.7,158.8,158.69,158.78,15187600070.0
2007-08-27 11:15:00,158.8,158.86,158.74,158.82,18696600094.0
2007-08-27 11:30:00,158.82,158.82,158.66,158.68,17736300002.0
2007-08-27 11:45:00,158.68,158.84,158.66,158.76,22532700132.0
2007-08-27 12:00:00,158.78,158.94,158.76,158.92,20256599781.0
2007-08-27 12:15:00,158.92,158.93,158.84,158.88,17115699964.0
2007-08-27 12:30:00,158.88,158.89,158.78,158.81,16794700106.0
2007-08-27 12:45:00,158.8,158.83,158.7,158.75,19948300130.0
2007-08-27 13:00:00,158.76,158.88,158.74,158.86,15577300026.0
2007-08-27 13:15:00,158.85,158.88,158.82,158.82,15189600047.0
2007-08-27 13:30:00,158.81,158.85,158.73,158.79,23683100049.0
2007-08-27 13:45:00,158.8,158.82,158.71,158.73,13728099964.0
2007-08-27 14:00:00,158.72,158.76,158.59,158.64,15977699953.0
2007-08-27 14:15:00,158.63,158.65,158.36,158.45,23932400016.0
2007-08-27 14:30:00,158.44,158.49,158.43,158.47,26275899687.0
2007-08-27 14:45:00,158.47,158.5,158.4,158.415,22966500067.0
2007-08-27 15:00:00,158.42,158.47,158.42,158.46,25557800062.0
2007-08-27 15:15:00,158.47,158.55,158.46,158.47,17589699925.0
2007-08-27 15:30:00,158.48,158.5,158.25,158.34,13119000000.0
2007-08-27 15:45:00,158.35,158.46,158.22,158.44,18893000010.0
2007-08-27 16:00:00,158.45,158.62,158.24,158.38,21780000015.0
2007-08-27 16:15:00,158.39,158.41,158.28,158.34,21780000015.0
2007-08-27 16:30:00,158.33,158.38,158.13,158.2,21780000015.0
2007-08-27 16:45:00,158.19,158.42,158.19,158.3,21780000015.0
2007-08-27 17:00:00,158.31,158.32,158.14,158.2,20047999925.0
2007-08-27 17:15:00,158.19,158.26,158.1,158.24,26484400033.0
2007-08-27 17:30:00,158.23,158.37,158.14,158.3,21666799817.0
2007-08-27 17:45:00,158.3,158.42,158.3,158.34,19836799841.0
2007-08-27 18:00:00,158.34,158.36,158.24,158.35,7846899996.0
2007-08-27 18:15:00,158.36,158.5,158.35,158.37,11632902987.0
2007-08-27 18:30:00,158.37,158.48,158.36,158.48,9633999977.0
2007-08-27 18:45:00,158.48,158.5,158.4,158.48,9545649948.0
2007-08-27 19:00:00,158.48,158.63,158.41,158.51,16511799979.0
2007-08-27 19:15:00,158.51,158.53,158.46,158.53,8885399996.0
2007-08-27 19:30:00,158.53,158.56,158.39,158.41,14873799992.0
2007-08-27 19:45:00,158.41,158.44,158.32,158.35,12333099938.0
2007-08-27 20:00:00,158.35,158.5,158.33,158.49,12774200016.0
2007-08-27 20:15:00,158.49,158.57,158.46,158.53,10344300006.0
2007-08-27 20:30:00,158.53,158.74,158.53,158.69,12987199976.0
2007-08-27 20:45:00,158.68,158.69,158.515,158.56,17492400008.0
2007-08-27 21:00:00,158.57,158.62,158.49,158.6,9629799969.0
2007-08-27 21:15:00,158.6,158.61,158.45,158.46,10611900029.0
2007-08-27 21:30:00,158.46,158.54,158.44,158.52,7294400017.0
2007-08-27 21:45:00,158.51,158.56,158.35,158.37,11609199997.0
2007-08-27 22:00:00,158.37,158.39,158.23,158.26,9593599977.0
2007-08-27 22:15:00,158.26,158.33,158.2,158.2,8011900003.0
2007-08-27 22:30:00,158.2,158.22,158.08,158.1,5980000011.0
2007-08-27 22:45:00,158.1,158.13,158.09,158.09,3759400014.0
2007-08-27 23:00:00,158.09,158.1,157.96,157.97,4846000013.0
2007-08-27 23:15:00,157.97,158.0,157.68,157.79,11361999999.0
2007-08-27 23:30:00,157.79,157.92,157.78,157.9,6714300012.0
2007-08-27 23:45:00,157.92,157.92,157.75,157.78,7199600016.0
2007-08-28 00:00:00,157.78,157.87,157.75,157.76,5747399986.0
2007-08-28 00:15:00,157.76,157.8,157.71,157.71,2663199997.0
2007-08-28 00:30:00,157.7,157.71,157.55,157.55,6018680003.0
2007-08-28 00:45:00,157.55,157.67,157.3,157.57,16196899968.0
2007-08-28 01:00:00,157.59,157.69,157.54,157.65,14388900012.0
2007-08-28 01:15:00,157.65,157.79,157.62,157.66,12059000034.0
2007-08-28 01:30:00,157.66,157.7,157.61,157.61,4505199989.0
2007-08-28 01:45:00,157.68,157.7,157.585,157.63,9724300005.0
2007-08-28 02:00:00,157.66,157.72,157.61,157.69,14053599985.0
2007-08-28 02:15:00,157.69,157.72,157.535,157.56,13318271082.0
2007-08-28 02:30:00,157.56,157.6,157.52,157.54,5970199991.0
2007-08-28 02:45:00,157.52,157.53,157.45,157.45,4609200036.0
2007-08-28 03:00:00,157.45,157.55,157.45,157.53,3809570717.0
2007-08-28 03:15:00,157.64,157.72,157.61,157.72,6074100031.0
2007-08-28 03:30:00,157.67,157.82,157.67,157.78,8776100027.0
2007-08-28 03:45:00,157.78,157.78,157.62,157.63,7956666366.0
2007-08-28 04:00:00,157.62,157.705,157.61,157.64,15394400073.0
2007-08-28 04:15:00,157.64,157.7,157.64,157.67,10530899977.0
2007-08-28 04:30:00,157.67,157.68,157.615,157.64,11188900048.0
2007-08-28 04:45:00,157.64,157.69,157.64,157.64,8621199996.0
2007-08-28 05:00:00,157.64,157.67,157.61,157.64,11620500080.0
2007-08-28 05:15:00,157.63,157.63,157.47,157.47,12343499987.0
2007-08-28 05:30:00,157.45,157.51,157.295,157.32,12685900741.0
2007-08-28 05:45:00,157.24,157.39,157.24,157.39,4245200013.0
2007-08-28 06:00:00,157.4,157.44,157.275,157.275,11445599987.0
2007-08-28 06:15:00,157.28,157.37,157.28,157.28,5817200044.0
2007-08-28 06:30:00,157.21,157.28,157.18,157.25,8254700007.0
2007-08-28 06:45:00,157.28,157.35,157.2,157.33,16700608953.0
2007-08-28 07:00:00,157.33,157.36,157.26,157.27,16864000072.0
2007-08-28 07:15:00,157.27,157.38,157.23,157.35,14514800037.0
2007-08-28 07:30:00,157.34,157.44,157.34,157.39,11654600013.0
2007-08-28 07:45:00,157.42,157.48,157.38,157.46,11586499973.0
2007-08-28 08:00:00,157.44,157.44,157.29,157.4,9307600029.0
2007-08-28 08:15:00,157.44,157.45,157.32,157.41,4801880981.0
2007-08-28 09:00:00,157.63,157.63,157.61,157.62,1732900012.0
2007-08-28 09:45:00,157.435,157.5,157.435,157.49,4797476504.0
2007-08-28 10:00:00,157.54,157.54,157.53,157.54,2087500016.0
2007-08-28 10:15:00,157.6,157.67,157.59,157.65,3474999990.0
2007-08-28 10:30:00,157.72,157.72,157.68,157.69,3438499983.0
2007-08-28 10:45:00,157.88,157.88,157.86,157.87,1276899999.0
2007-08-28 11:00:00,157.62,157.64,157.56,157.58,2906099998.0
2007-08-28 11:15:00,157.63,157.66,157.59,157.61,5448824900.0
2007-08-28 11:30:00,157.6,157.74,157.57,157.69,11839099983.0
2007-08-28 11:45:00,157.76,157.84,157.755,157.83,4054400005.0
2007-08-28 12:00:00,157.95,157.96,157.91,157.91,2129499999.0
2007-08-28 12:15:00,157.96,157.96,157.82,157.84,11717200098.0
2007-08-28 12:30:00,157.8,157.97,157.8,157.92,6424350008.0
2007-08-28 13:30:00,157.95,158.0,157.93,157.95,3343899990.0
2007-08-28 13:45:00,157.96,157.96,157.83,157.87,10978899977.0
2007-08-28 14:00:00,157.82,157.83,157.795,157.8,3008400000.0
2007-08-28 14:30:00,157.55,157.61,157.55,157.565,3752700010.0
2007-08-28 14:45:00,157.49,157.5,157.47,157.49,1917099997.0
2007-08-28 15:00:00,157.24,157.34,157.24,157.32,4957900004.0
2007-08-28 15:15:00,157.3,157.36,157.23,157.26,6941600015.0
2007-08-28 17:15:00,156.43,156.47,156.42,156.44,1043699997.0
2007-08-28 17:30:00,156.29,156.35,156.16,156.18,10827900002.0
2007-08-28 17:45:00,156.18,156.19,156.1,156.12,4145599986.0
2007-08-28 18:00:00,156.29,156.4,156.25,156.4,16660566990.0
2007-08-28 18:15:00,156.58,156.59,156.44,156.51,10796799998.0
2007-08-28 18:30:00,156.565,156.65,156.555,156.57,10522077341.0
2007-08-28 18:45:00,156.57,156.6,156.48,156.55,12586299970.0
2007-08-28 19:00:00,156.55,156.57,156.38,156.38,10024103135.0
2007-08-28 19:15:00,156.33,156.4,156.295,156.375,12314499998.0
2007-08-28 19:30:00,156.38,156.53,156.32,156.53,13976199975.0
2007-08-28 19:45:00,156.58,156.63,156.53,156.56,11187613718.0
2007-08-28 20:00:00,156.46,156.54,156.355,156.4,4782499998.0
2007-08-28 20:15:00,156.24,156.42,156.18,156.39,8869117541.0
2007-08-28 20:30:00,156.4,156.4,156.12,156.24,16226495885.0
2007-08-28 20:45:00,156.24,156.29,156.09,156.17,12777154998.0
2007-08-28 21:00:00,156.17,156.28,156.14,156.15,13396944938.0
2007-08-28 21:15:00,156.15,156.18,155.91,155.97,9579156484.0
2007-08-28 21:30:00,155.97,155.97,155.7,155.82,15634200012.0
2007-08-28 21:45:00,155.65,155.66,155.54,155.65,15499299997.0
2007-08-28 22:00:00,155.65,155.78,155.55,155.55,10962400023.0
2007-08-28 22:15:00,155.56,155.57,155.35,155.37,11629356748.0
2007-08-28 22:30:00,155.38,155.69,155.36,155.45,6893800005.0
2007-08-28 22:45:00,155.46,155.49,155.4,155.4,11390238075.0
2007-08-28 23:00:00,155.4,155.42,155.24,155.26,10133200050.0
2007-08-28 23:15:00,155.26,155.31,155.23,155.25,2152100001.0
2007-08-28 23:30:00,155.25,155.44,155.25,155.34,8119599992.0
2007-08-28 23:45:00,155.35,155.41,155.21,155.24,5645699979.0
2007-08-29 00:00:00,155.25,155.37,155.21,155.35,18275499938.0
2007-08-29 00:15:00,155.36,155.465,155.32,155.38,12040383627.0
2007-08-29 00:30:00,155.38,155.54,155.32,155.44,12450098134.0
2007-08-29 00:45:00,155.44,155.47,155.35,155.46,13841069647.0
2007-08-29 01:00:00,155.46,155.51,155.37,155.42,12210135720.0
2007-08-29 01:15:00,155.42,155.48,155.14,155.2,15169114794.0
2007-08-29 01:30:00,155.2,155.23,154.8,154.87,19195205230.0
2007-08-29 01:45:00,154.87,154.91,154.61,154.75,23929989865.0
2007-08-29 02:00:00,154.74,154.88,154.67,154.7,27609300134.0
2007-08-29 02:15:00,154.7,154.88,154.7,154.88,21726545165.0
2007-08-29 02:30:00,154.87,154.96,154.87,154.94,17203999966.0
2007-08-29 02:45:00,154.94,155.0,154.77,154.83,14621741805.0
2007-08-29 03:00:00,154.84,154.84,154.7,154.72,21680077449.0
2007-08-29 03:15:00,154.71,154.76,154.53,154.72,19123108406.0
2007-08-29 03:30:00,154.7,154.78,154.61,154.75,22134400064.0
2007-08-29 03:45:00,154.76,154.85,154.75,154.75,16318964720.0
2007-08-29 04:00:00,154.75,154.81,154.65,154.76,17668799974.0
2007-08-29 04:15:00,154.77,154.8,154.71,154.76,19130736107.0
2007-08-29 04:30:00,154.75,154.82,154.68,154.78,22284853557.0
2007-08-29 04:45:00,154.78,154.85,154.77,154.82,19739157153.0
2007-08-29 05:00:00,154.83,154.87,154.78,154.84,14399512242.0
2007-08-29 05:15:00,154.85,154.94,154.82,154.93,21509006838.0
2007-08-29 05:30:00,154.92,155.0,154.875,154.98,18167657045.0
2007-08-29 05:45:00,154.985,155.3,154.95,155.27,24180399949.0
2007-08-29 06:00:00,155.28,155.69,155.22,155.62,25943200174.0
2007-08-29 06:15:00,155.63,155.69,155.42,155.54,16570700019.0
2007-08-29 06:30:00,155.54,155.65,155.4,155.46,24728300012.0
2007-08-29 06:45:00,155.455,155.61,155.455,155.55,12505099570.0
2007-08-29 07:00:00,155.54,155.55,155.45,155.45,11854200003.0
2007-08-29 07:15:00,155.45,155.585,155.44,155.56,16642903293.0
2007-08-29 07:30:00,155.57,155.58,155.36,155.38,22925199935.0
2007-08-29 07:45:00,155.39,155.39,155.2,155.21,20334825622.0
2007-08-29 08:00:00,155.21,155.36,155.19,155.28,20562800065.0
2007-08-29 08:15:00,155.29,155.63,155.27,155.5,30499518588.0
2007-08-29 08:30:00,155.49,155.72,155.44,155.55,31727213730.0
2007-08-29 08:45:00,155.56,155.59,155.32,155.32,31727213730.0
2007-08-29 09:00:00,155.33,155.39,155.09,155.32,23796442710.0
2007-08-29 09:15:00,155.33,155.66,155.25,155.65,27064499925.0
2007-08-29 09:30:00,155.64,155.71,155.49,155.5,27064499925.0
2007-08-29 09:45:00,155.49,155.57,155.39,155.55,25260199930.0
2007-08-29 10:00:00,155.54,155.96,155.49,155.85,27064499925.0
2007-08-29 10:15:00,155.86,155.91,155.72,155.79,27064499925.0
2007-08-29 10:30:00,155.8,155.8,155.59,155.62,27709499979.0
2007-08-29 10:45:00,155.63,155.66,155.45,155.54,28677000060.0
2007-08-29 11:00:00,155.56,155.94,155.55,155.9,29998999874.0
2007-08-29 11:15:00,155.91,156.2,155.86,156.17,27016899981.0
2007-08-29 11:30:00,156.15,156.34,156.07,156.1,28036500060.0
2007-08-29 11:45:00,156.11,156.18,155.94,155.96,28036500060.0
2007-08-29 12:00:00,155.97,156.02,155.9,155.96,27046500074.0
2007-08-29 12:15:00,155.95,156.16,155.93,156.13,18807000230.0
2007-08-29 12:30:00,156.14,156.51,156.12,156.34,16255500165.0
2007-08-29 12:45:00,156.35,156.82,156.35,156.71,15009300079.0
2007-08-29 13:00:00,156.7,156.72,156.46,156.68,18552000075.0
2007-08-29 13:15:00,156.67,156.81,156.59,156.61,18552000075.0
2007-08-29 13:30:00,156.6,156.62,156.44,156.55,22607200115.0
2007-08-29 13:45:00,156.56,156.56,156.32,156.45,23395500300.0
2007-08-29 14:00:00,156.46,156.61,156.41,156.45,27557699922.0
2007-08-29 14:15:00,156.46,156.5,156.3,156.31,27854999895.0
2007-08-29 14:30:00,156.32,156.58,156.29,156.56,27854999895.0
2007-08-29 14:45:00,156.58,156.63,156.47,156.59,20808600020.0
2007-08-29 15:00:00,156.61,156.74,156.6,156.63,28870999965.0
2007-08-29 15:15:00,156.62,156.94,156.59,156.88,23099399938.0
2007-08-29 15:30:00,156.87,157.26,156.82,156.98,23212699941.0
2007-08-29 15:45:00,156.99,157.02,156.67,156.73,29746499850.0
2007-08-29 16:00:00,156.74,156.77,156.55,156.56,29746499850.0
2007-08-29 16:15:00,156.54,156.93,156.53,156.8,30383999855.0
2007-08-29 16:30:00,156.81,156.84,156.64,156.84,31714999949.0
2007-08-29 16:45:00,156.83,157.1,156.76,157.04,26965588332.0
2007-08-29 17:00:00,157.05,157.58,157.03,157.45,22675102965.0
2007-08-29 17:15:00,157.44,157.51,157.29,157.47,22675102965.0
2007-08-29 17:30:00,157.48,158.08,157.47,157.82,22675102965.0
2007-08-29 17:45:00,157.83,158.0,157.81,157.94,22675102965.0
2007-08-29 18:00:00,157.96,157.99,157.77,157.81,19706413220.0
2007-08-29 18:15:00,157.81,157.9,157.73,157.74,13099700004.0
2007-08-29 18:30:00,157.73,157.77,157.65,157.69,21830170449.0
2007-08-29 18:45:00,157.7,157.71,157.54,157.6,19615014893.0
2007-08-29 19:00:00,157.6,157.71,157.59,157.66,17975400045.0
2007-08-29 19:15:00,157.66,157.66,157.35,157.41,18528899970.0
2007-08-29 19:30:00,157.42,157.47,157.34,157.35,19594992732.0
2007-08-29 19:45:00,157.35,157.46,157.2,157.42,22246595730.0
2007-08-29 20:00:00,157.41,158.02,157.41,157.78,18763001961.0
2007-08-29 20:15:00,157.79,157.87,157.73,157.74,20711649964.0
2007-08-29 20:30:00,157.74,157.99,157.74,157.845,20366770974.0
2007-08-29 20:45:00,157.835,157.85,157.71,157.71,16782495062.0
2007-08-29 21:00:00,157.72,158.0,157.72,157.99,20141094282.0
2007-08-29 21:15:00,157.98,158.06,157.925,158.05,15540782920.0
2007-08-29 21:30:00,158.05,158.49,158.05,158.43,15855445166.0
2007-08-29 21:45:00,158.43,158.87,158.37,158.84,18817258189.0
2007-08-29 22:00:00,158.83,158.92,158.73,158.82,14418400004.0
2007-08-29 22:15:00,158.82,158.96,158.79,158.94,11119961615.0
2007-08-29 22:30:00,158.925,158.95,158.82,158.845,6673449987.0
2007-08-29 22:45:00,158.845,158.91,158.78,158.89,13224100015.0
2007-08-29 23:00:00,158.91,158.93,158.83,158.9,9052291953.0
2007-08-29 23:15:00,158.9,158.95,158.85,158.93,11544599988.0
2007-08-29 23:30:00,158.93,158.97,158.87,158.94,14204400006.0
2007-08-29 23:45:00,158.94,158.96,158.7,158.775,11562799983.0
2007-08-30 00:00:00,158.775,158.78,158.5,158.61,8470450010.0
2007-08-30 00:15:00,158.61,158.625,158.425,158.45,9419199995.0
2007-08-30 00:30:00,158.45,158.525,158.37,158.5,7055657646.0
2007-08-30 00:45:00,158.5,158.55,158.415,158.43,10374366457.0
2007-08-30 01:00:00,158.42,158.42,158.19,158.22,21304050052.0
2007-08-30 01:15:00,158.22,158.31,158.19,158.27,8749200006.0
2007-08-30 01:30:00,158.27,158.33,158.25,158.29,18751216451.0
2007-08-30 01:45:00,158.29,158.31,158.13,158.13,17357245494.0
2007-08-30 02:00:00,158.14,158.27,158.13,158.16,22504300024.0
2007-08-30 02:15:00,158.16,158.16,157.78,157.84,25132799954.0
2007-08-30 02:30:00,157.85,157.94,157.75,157.93,19945971113.0
2007-08-30 02:45:00,157.94,157.94,157.8,157.85,26468499977.0
2007-08-30 03:00:00,157.82,157.93,157.8,157.89,17039500021.0
2007-08-30 03:15:00,157.89,158.1,157.87,158.07,17485225025.0
2007-08-30 03:30:00,158.08,158.09,157.94,158.03,18378420772.0
2007-08-30 03:45:00,158.03,158.07,157.95,158.02,17361098940.0
2007-08-30 04:00:00,158.02,158.3,158.01,158.28,20461500064.0
2007-08-30 04:15:00,158.29,158.42,158.28,158.32,20070054583.0
2007-08-30 04:30:00,158.32,158.34,158.26,158.27,14239466586.0
2007-08-30 04:45:00,158.27,158.29,158.21,158.24,12101011977.0
2007-08-30 05:00:00,158.24,158.26,158.12,158.18,13648004616.0
2007-08-30 05:15:00,158.18,158.18,158.02,158.08,15764600002.0
2007-08-30 05:30:00,158.08,158.15,158.07,158.09,10964199997.0
2007-08-30 05:45:00,158.09,158.19,158.08,158.16,12861000022.0
2007-08-30 06:00:00,158.16,158.18,157.97,158.08,18027900020.0
2007-08-30 06:15:00,158.09,158.09,157.93,157.95,18711970687.0
2007-08-30 06:30:00,157.94,157.96,157.81,157.86,14411336636.0
2007-08-30 06:45:00,157.86,157.88,157.52,157.62,18875399971.0
2007-08-30 07:00:00,157.62,157.68,157.22,157.53,23959814775.0
2007-08-30 07:15:00,157.53,157.72,157.5,157.52,19094592665.0
2007-08-30 07:30:00,157.52,157.52,157.32,157.46,25764499843.0
2007-08-30 07:45:00,157.48,157.53,157.35,157.46,24362388518.0
2007-08-30 08:00:00,157.455,157.64,157.43,157.45,22940088638.0
2007-08-30 08:15:00,157.45,157.82,157.42,157.68,23885399951.0
2007-08-30 08:30:00,157.67,158.13,157.64,158.08,21984000120.0
2007-08-30 08:45:00,158.09,158.16,157.91,157.91,24153099984.0
2007-08-30 09:00:00,157.9,157.92,157.47,157.55,22355999850.0
2007-08-30 09:15:00,157.56,157.76,157.44,157.76,22355999850.0
2007-08-30 09:30:00,157.77,157.79,157.57,157.73,22355999850.0
2007-08-30 09:45:00,157.72,157.74,157.52,157.7,26483199890.0
2007-08-30 10:00:00,157.69,157.73,157.29,157.44,30094499925.0
2007-08-30 10:15:00,157.45,157.62,157.36,157.55,23930999962.0
2007-08-30 10:30:00,157.54,157.78,157.52,157.67,18579700001.0
2007-08-30 10:45:00,157.66,157.73,157.54,157.62,16633500000.0
2007-08-30 11:00:00,157.61,157.63,157.48,157.54,17432561875.0
2007-08-30 11:15:00,157.53,157.54,157.39,157.465,21449099966.0
2007-08-30 11:30:00,157.47,157.52,157.38,157.41,23829876320.0
2007-08-30 11:45:00,157.4,157.41,156.85,156.96,29758500000.0
2007-08-30 12:00:00,156.95,157.12,156.81,156.85,29758500000.0
2007-08-30 12:15:00,156.84,157.12,156.78,157.02,23879700027.0
2007-08-30 12:30:00,157.03,157.18,156.97,157.03,20602000021.0
2007-08-30 12:45:00,157.03,157.15,157.0,157.07,18796799892.0
2007-08-30 13:00:00,157.08,157.23,157.04,157.15,11808799926.0
2007-08-30 13:15:00,157.13,157.18,156.91,156.91,21660299829.0
2007-08-30 13:30:00,156.9,157.03,156.9,157.03,19790399981.0
2007-08-30 13:45:00,157.02,157.47,157.01,157.38,29524044873.0
2007-08-30 14:00:00,157.37,157.46,157.25,157.34,27098626574.0
2007-08-30 14:15:00,157.32,157.43,157.23,157.4,24441300180.0
2007-08-30 14:30:00,157.39,157.48,157.27,157.41,26258400074.0
2007-08-30 14:45:00,157.4,157.86,157.37,157.71,22631999977.0
2007-08-30 15:00:00,157.7,157.73,157.39,157.4,23544200059.0
2007-08-30 15:15:00,157.41,157.54,157.32,157.33,24635299846.0
2007-08-30 15:30:00,157.33,157.55,157.18,157.38,30745199995.0
2007-08-30 15:45:00,157.39,157.66,157.36,157.55,31497000045.0
2007-08-30 16:00:00,157.54,157.72,157.41,157.58,29546700039.0
2007-08-30 16:15:00,157.58,157.81,157.51,157.76,24562567564.0
2007-08-30 16:30:00,157.77,157.99,157.67,157.75,23111500007.0
2007-08-30 16:45:00,157.76,158.04,157.71,157.89,25015800009.0
2007-08-30 17:00:00,157.9,158.37,157.88,158.24,14343999980.0
2007-08-30 17:15:00,158.23,158.44,158.1,158.16,8966999970.0
2007-08-30 17:30:00,158.17,158.39,158.08,158.38,17351099975.0
2007-08-30 17:45:00,158.37,158.38,157.95,158.05,19464388925.0
2007-08-30 18:00:00,158.03,158.07,157.83,157.98,17889699988.0
2007-08-30 18:15:00,157.98,158.0,157.45,157.97,24439400070.0
2007-08-30 18:30:00,157.97,158.28,157.91,158.28,19308687987.0
2007-08-30 18:45:00,158.25,158.39,158.2,158.34,18908282261.0
2007-08-30 19:00:00,158.32,158.44,158.16,158.19,25305399978.0
2007-08-30 19:15:00,158.19,158.45,158.08,158.19,23085076888.0
2007-08-30 19:30:00,158.19,158.21,158.06,158.12,15123023539.0
2007-08-30 19:45:00,158.13,158.3,158.04,158.255,14399898099.0
2007-08-30 20:00:00,158.26,158.29,158.03,158.05,14657900046.0
2007-08-30 20:15:00,158.04,158.1,157.91,157.94,15076305235.0
2007-08-30 20:30:00,157.93,157.97,157.78,157.81,21120513155.0
2007-08-30 20:45:00,157.8,157.86,157.67,157.81,15130300029.0
2007-08-30 21:00:00,157.81,158.1,157.77,157.93,19011899990.0
2007-08-30 21:15:00,157.93,158.08,157.86,157.92,14481349100.0
2007-08-30 21:30:00,157.91,157.97,157.69,157.71,17688359905.0
2007-08-30 21:45:00,157.71,157.79,157.7,157.77,9994205652.0
2007-08-30 22:00:00,157.78,157.825,157.72,157.82,5995300012.0
2007-08-30 22:15:00,157.82,157.9,157.82,157.87,5710299970.0
2007-08-30 22:30:00,157.87,158.05,157.86,158.01,7332599984.0
2007-08-30 22:45:00,158.005,158.04,157.84,157.84,5860299987.0
2007-08-30 23:00:00,157.84,158.07,157.76,158.04,5505000030.0
2007-08-30 23:15:00,158.04,158.16,158.03,158.11,4485764846.0
2007-08-30 23:30:00,158.11,158.13,158.0,158.02,4375399983.0
2007-08-30 23:45:00,158.02,158.03,157.91,157.91,3441599969.0
2007-08-31 00:00:00,157.91,158.155,157.89,158.13,4566299996.0
2007-08-31 00:15:00,158.13,158.17,158.07,158.15,4086200004.0
2007-08-31 00:30:00,158.15,158.15,158.09,158.13,2858900005.0
2007-08-31 00:45:00,158.13,158.17,158.09,158.17,2747879044.0
2007-08-31 01:00:00,158.17,158.29,158.17,158.29,8174606254.0
2007-08-31 01:15:00,158.29,158.325,158.18,158.23,7456999864.0
2007-08-31 01:30:00,158.23,158.41,158.11,158.38,21323440294.0
2007-08-31 01:45:00,158.38,158.61,158.33,158.57,20794254805.0
2007-08-31 02:00:00,158.57,158.57,158.41,158.41,10572600029.0
2007-08-31 02:15:00,158.41,158.41,158.25,158.32,12038300118.0
2007-08-31 02:30:00,158.32,158.47,158.27,158.42,12540799982.0
2007-08-31 02:45:00,158.41,158.5,158.29,158.41,17504166405.0
2007-08-31 03:00:00,158.4,158.48,158.31,158.48,16848637081.0
2007-08-31 03:15:00,158.48,158.55,158.37,158.41,15894319840.0
2007-08-31 03:30:00,158.42,158.49,158.41,158.47,15909865284.0
2007-08-31 03:45:00,158.47,158.73,158.46,158.63,21009100024.0
2007-08-31 04:00:00,158.62,158.72,158.58,158.7,23150969315.0
2007-08-31 04:15:00,158.7,158.7,158.6,158.65,13543088150.0
2007-08-31 04:30:00,158.65,158.66,158.54,158.57,11838288350.0
2007-08-31 04:45:00,158.57,158.6,158.53,158.59,18094800068.0
2007-08-31 05:00:00,158.59,158.67,158.58,158.65,16334700018.0
2007-08-31 05:15:00,158.65,158.7,158.64,158.67,9406147963.0
2007-08-31 05:30:00,158.68,158.91,158.66,158.89,18877101238.0
2007-08-31 05:45:00,158.88,159.13,158.88,159.06,30338227272.0
2007-08-31 06:00:00,159.04,159.05,158.86,158.88,22193010937.0
2007-08-31 06:15:00,158.89,158.99,158.87,158.91,18235070215.0
2007-08-31 06:30:00,158.91,158.93,158.82,158.83,13988016488.0
2007-08-31 06:45:00,158.83,158.89,158.63,158.67,9885532833.0
2007-08-31 07:00:00,158.68,158.75,158.51,158.58,20362699989.0
2007-08-31 07:15:00,158.57,158.73,158.55,158.62,19466464443.0
2007-08-31 07:30:00,158.63,158.75,158.6,158.65,15308811039.0
2007-08-31 07:45:00,158.655,158.87,158.65,158.78,19451200053.0
2007-08-31 08:00:00,158.77,158.91,158.76,158.85,18475800023.0
2007-08-31 08:15:00,158.84,158.93,158.77,158.9,23916399998.0
2007-08-31 08:30:00,158.91,159.08,158.85,159.04,22794699982.0
2007-08-31 08:45:00,159.05,159.33,158.97,159.16,20632800080.0
2007-08-31 09:00:00,159.14,159.25,158.99,159.06,23710550002.0
2007-08-31 09:15:00,159.06,159.17,158.96,159.055,18418600051.0
2007-08-31 09:30:00,159.07,159.07,158.72,158.9,30225000090.0
2007-08-31 09:45:00,158.89,158.91,158.79,158.79,25097700064.0
2007-08-31 10:00:00,158.78,158.79,158.49,158.66,29011499908.0
2007-08-31 10:15:00,158.67,158.78,158.6,158.77,17940299972.0
2007-08-31 10:30:00,158.78,158.86,158.66,158.72,15442299987.0
2007-08-31 10:45:00,158.72,158.8,158.67,158.8,26110699973.0
2007-08-31 11:00:00,158.8,158.9,158.74,158.84,18925299997.0
2007-08-31 11:15:00,158.84,159.04,158.83,159.04,20677199964.0
2007-08-31 11:30:00,159.03,159.07,158.92,159.02,23615035732.0
2007-08-31 11:45:00,159.02,159.11,158.96,159.01,24571499959.0
2007-08-31 12:00:00,159.0,159.06,158.82,158.93,25110000041.0
2007-08-31 12:15:00,158.92,159.04,158.85,158.98,26298103460.0
2007-08-31 12:30:00,158.99,159.01,158.79,158.91,22941786168.0
2007-08-31 12:45:00,158.9,159.16,158.9,159.14,19065200036.0
2007-08-31 13:00:00,159.17,159.33,159.16,159.16,24121200064.0
2007-08-31 13:15:00,159.15,159.29,159.15,159.23,27123799979.0
2007-08-31 13:30:00,159.22,159.45,159.21,159.45,30685499958.0
2007-08-31 13:45:00,159.46,159.61,159.34,159.38,26216999871.0
2007-08-31 14:00:00,159.39,159.49,159.22,159.25,22358245311.0
2007-08-31 14:15:00,159.24,159.24,158.99,159.21,29179580409.0
2007-08-31 14:30:00,159.22,159.37,159.17,159.27,7357700023.0
2007-08-31 14:45:00,159.28,159.34,159.19,159.29,11145000024.0
2007-08-31 15:00:00,159.31,159.35,159.09,159.13,22670600007.0
2007-08-31 15:15:00,159.13,159.22,159.02,159.09,28112999999.0
2007-08-31 15:30:00,159.08,159.17,158.9,158.94,21969499929.0
2007-08-31 15:45:00,158.95,159.1,158.89,158.9,27460399931.0
2007-08-31 16:00:00,158.89,159.0,158.15,158.32,28110999985.0
2007-08-31 16:15:00,158.31,158.53,158.19,158.46,28936199997.0
2007-08-31 16:30:00,158.45,158.65,158.32,158.35,28919599976.0
2007-08-31 16:45:00,158.35,158.4,158.0,158.03,28324399966.0
2007-08-31 17:00:00,158.01,158.07,157.39,157.65,27834599952.0
2007-08-31 17:15:00,157.66,157.73,157.4,157.66,26169000000.0
2007-08-31 17:30:00,157.67,158.12,157.64,157.88,24629100029.0
2007-08-31 17:45:00,157.9,158.04,157.77,158.0,20132500078.0
2007-08-31 18:00:00,158.0,158.09,157.87,157.93,18221275047.0
2007-08-31 18:15:00,157.935,158.215,157.92,158.17,21640449034.0
2007-08-31 18:30:00,158.17,158.47,158.14,158.31,17460099992.0
2007-08-31 18:45:00,158.32,158.35,158.04,158.04,20076000422.0
2007-08-31 19:00:00,158.07,158.18,158.07,158.18,16859539070.0
2007-08-31 19:15:00,158.17,158.21,157.94,158.04,15378224596.0
2007-08-31 19:30:00,158.04,158.08,157.92,157.97,15158200033.0
2007-08-31 19:45:00,157.97,157.98,157.81,157.88,12279597041.0
2007-08-31 20:00:00,157.88,157.95,157.82,157.82,8877007848.0
2007-08-31 20:15:00,157.82,157.9,157.68,157.76,18454299928.0
2007-08-31 20:30:00,157.75,157.86,157.72,157.85,14749200100.0
2007-08-31 20:45:00,157.85,157.86,157.74,157.78,10062380947.0
2007-08-31 21:00:00,157.79,157.9,157.75,157.89,8567082773.0
2007-08-31 21:15:00,157.9,157.92,157.82,157.91,6295399994.0
2007-08-31 21:30:00,157.915,158.06,157.9,158.05,8218749360.0
2007-08-31 21:45:00,158.05,158.05,157.72,157.75,12898405700.0
2007-08-31 22:00:00,157.74,157.78,157.7,157.72,9818766255.0
2007-08-31 22:15:00,157.72,157.77,157.71,157.74,10261779605.0
2007-08-31 22:30:00,157.74,157.83,157.69,157.81,6194200002.0
2007-08-31 22:45:00,157.81,157.82,157.64,157.71,5951299964.0
2007-09-03 00:00:00,157.75,157.9,157.75,157.89,47200000.0
2007-09-03 00:15:00,157.9,158.0,157.89,157.98,2802000024.0
2007-09-03 00:30:00,157.98,158.0,157.91,157.94,6290200025.0
2007-09-03 00:45:00,157.95,158.0,157.94,157.98,4800500039.0
2007-09-03 01:00:00,157.98,158.02,157.9,157.91,6969800033.0
2007-09-03 01:15:00,157.91,158.03,157.87,157.98,9448399984.0
2007-09-03 01:30:00,157.98,157.98,157.93,157.93,6496499993.0
2007-09-03 01:45:00,157.92,157.96,157.79,157.87,16614799939.0
2007-09-03 02:00:00,157.88,157.9,157.69,157.74,18436599932.0
2007-09-03 02:15:00,157.74,157.86,157.74,157.82,13740399973.0
2007-09-03 02:30:00,157.82,157.865,157.78,157.79,11489525037.0
2007-09-03 02:45:00,157.79,157.8,157.65,157.73,25864499976.0
2007-09-03 03:00:00,157.73,157.79,157.68,157.79,19053500072.0
2007-09-03 03:15:00,157.775,157.81,157.75,157.79,19567699929.0
2007-09-03 03:30:00,157.79,157.9,157.79,157.85,14290199835.0
2007-09-03 03:45:00,157.85,157.95,157.84,157.92,9187853950.0
2007-09-03 04:00:00,157.92,157.93,157.89,157.9,9802499985.0
2007-09-03 04:15:00,157.91,157.94,157.89,157.92,13531200009.0
2007-09-03 04:30:00,157.92,157.95,157.84,157.87,18522200128.0
2007-09-03 04:45:00,157.86,157.91,157.84,157.89,14271700050.0
2007-09-03 05:00:00,157.89,157.96,157.83,157.96,14345649937.0
2007-09-03 05:15:00,157.95,157.97,157.89,157.92,6522300009.0
2007-09-03 05:30:00,157.92,158.01,157.91,157.97,8631144978.0
2007-09-03 05:45:00,157.98,158.04,157.93,158.03,8544045490.0
2007-09-03 06:00:00,158.035,158.04,157.99,157.99,4936200029.0
2007-09-03 06:15:00,158.0,158.07,157.985,158.04,18027058033.0
2007-09-03 06:30:00,158.04,158.13,158.0,158.13,11590519734.0
2007-09-03 06:45:00,158.13,158.18,158.11,158.17,15563905473.0
2007-09-03 07:00:00,158.16,158.16,158.06,158.125,14591200039.0
2007-09-03 07:15:00,158.12,158.18,158.06,158.17,15220700034.0
2007-09-03 07:30:00,158.17,158.19,158.11,158.18,8140999991.0
2007-09-03 07:45:00,158.18,158.4,158.16,158.4,14533200037.0
2007-09-03 08:00:00,158.42,158.42,158.31,158.34,20115800205.0
2007-09-03 08:15:00,158.33,158.41,158.32,158.39,17679068694.0
2007-09-03 08:30:00,158.39,158.41,158.25,158.26,24395700090.0
2007-09-03 08:45:00,158.25,158.26,158.11,158.15,29225200141.0
2007-09-03 09:00:00,158.15,158.32,158.15,158.28,18879245395.0
2007-09-03 09:15:00,158.27,158.31,158.13,158.13,20525077429.0
2007-09-03 09:30:00,158.15,158.27,158.01,158.22,21973200137.0
2007-09-03 09:45:00,158.22,158.38,158.2,158.37,19797700087.0
2007-09-03 10:00:00,158.36,158.36,158.27,158.33,20444599987.0
2007-09-03 10:15:00,158.34,158.34,158.23,158.24,14948899979.0
2007-09-03 10:30:00,158.25,158.29,158.22,158.29,19009599873.0
2007-09-03 10:45:00,158.29,158.3,158.22,158.25,17621999935.0
2007-09-03 11:00:00,158.25,158.32,158.22,158.27,12212500027.0
2007-09-03 11:15:00,158.27,158.33,158.26,158.3,15914631325.0
2007-09-03 11:30:00,158.3,158.33,158.28,158.29,11955594767.0
2007-09-03 11:45:00,158.29,158.37,158.25,158.27,25313000254.0
2007-09-03 12:00:00,158.26,158.31,158.23,158.26,17595399910.0
2007-09-03 12:15:00,158.26,158.34,158.26,158.33,14035699962.0
2007-09-03 12:30:00,158.33,158.34,158.29,158.3,11359900025.0
2007-09-03 12:45:00,158.3,158.3,158.13,158.13,15265900015.0
2007-09-03 13:00:00,158.13,158.15,157.8,157.96,29204300053.0
2007-09-03 13:15:00,157.94,157.98,157.89,157.92,10221900009.0
2007-09-03 13:30:00,157.93,158.03,157.9,158.03,14973921728.0
2007-09-03 13:45:00,158.03,158.05,157.96,157.97,16625541822.0
2007-09-03 14:00:00,157.98,157.99,157.82,157.82,19188327416.0
2007-09-03 14:15:00,157.84,157.91,157.84,157.86,19956000033.0
2007-09-03 14:30:00,157.85,157.87,157.72,157.81,25689899838.0
2007-09-03 14:45:00,157.82,157.84,157.69,157.78,22200899981.0
2007-09-03 15:00:00,157.78,157.92,157.77,157.92,17969020005.0
2007-09-03 15:15:00,157.92,157.93,157.86,157.875,18582041772.0
2007-09-03 15:30:00,157.88,157.94,157.84,157.86,20353974448.0
2007-09-03 15:45:00,157.86,157.92,157.84,157.87,11235903521.0
2007-09-03 16:00:00,157.87,157.95,157.86,157.95,16447251715.0
2007-09-03 16:15:00,157.94,157.95,157.86,157.87,18958017185.0
2007-09-03 16:30:00,157.87,157.88,157.81,157.84,13649700051.0
2007-09-03 16:45:00,157.84,157.85,157.5,157.71,13836900122.0
2007-09-03 17:00:00,157.69,157.81,157.65,157.7,13618600069.0
2007-09-03 17:15:00,157.69,157.76,157.64,157.66,19480500190.0
2007-09-03 17:30:00,157.67,157.7,157.62,157.65,4694099986.0
2007-09-03 17:45:00,157.66,157.76,157.62,157.68,8355899986.0
2007-09-03 18:00:00,157.69,157.71,157.65,157.65,3391599995.0
2007-09-03 18:15:00,157.685,157.76,157.61,157.73,5138099997.0
2007-09-03 18:30:00,157.73,157.75,157.65,157.67,3949999988.0
2007-09-03 18:45:00,157.66,157.75,157.64,157.75,2064400004.0
2007-09-03 19:00:00,157.75,157.75,157.68,157.72,1897699996.0
2007-09-03 19:15:00,157.72,157.73,157.71,157.72,695199998.0
2007-09-03 19:30:00,157.72,157.84,157.71,157.82,1127699996.0
2007-09-03 19:45:00,157.82,157.89,157.79,157.8,6843199983.0
2007-09-03 20:00:00,157.8,157.86,157.79,157.85,1812399995.0
2007-09-03 20:15:00,157.85,157.86,157.82,157.84,600300000.0
2007-09-03 20:30:00,157.84,157.93,157.83,157.89,1216500000.0
2007-09-03 20:45:00,157.9,157.92,157.83,157.9,733799999.0
2007-09-03 21:00:00,157.91,157.96,157.83,157.95,678999999.0
2007-09-03 21:15:00,157.95,157.98,157.93,157.93,455300000.0
2007-09-03 21:30:00,157.92,157.99,157.9,157.98,1608300004.0
2007-09-03 21:45:00,157.98,157.98,157.87,157.9,1187300001.0
2007-09-03 22:00:00,157.89,157.92,157.73,157.84,5000599977.0
2007-09-03 22:15:00,157.86,157.9,157.81,157.85,1995170717.0
2007-09-03 22:30:00,157.85,157.9,157.73,157.85,1795000057.0
2007-09-03 22:45:00,157.86,157.99,157.84,157.98,1958699993.0
2007-09-03 23:00:00,157.97,157.99,157.81,157.83,2967100003.0
2007-09-03 23:15:00,157.84,157.9,157.79,157.86,3286099994.0
2007-09-03 23:30:00,157.86,157.91,157.79,157.9,4408741361.0
2007-09-03 23:45:00,157.87,157.96,157.87,157.93,2355299997.0
2007-09-04 00:00:00,157.93,158.005,157.91,157.95,2406299990.0
2007-09-04 00:15:00,157.96,157.97,157.85,157.9,6561099992.0
2007-09-04 00:30:00,157.88,157.92,157.7,157.72,4512105535.0
2007-09-04 00:45:00,157.72,157.76,157.62,157.63,6927229752.0
2007-09-04 01:00:00,157.63,157.78,157.59,157.76,9556923662.0
2007-09-04 01:15:00,157.755,157.77,157.64,157.65,4659799639.0
2007-09-04 01:30:00,157.65,157.7,157.6,157.63,18319699984.0
2007-09-04 01:45:00,157.63,157.74,157.57,157.59,13327999982.0
2007-09-04 02:00:00,157.59,157.69,157.54,157.55,25076900041.0
2007-09-04 02:15:00,157.545,157.7,157.53,157.66,21583000008.0
2007-09-04 02:30:00,157.66,157.75,157.63,157.64,11100599989.0
2007-09-04 02:45:00,157.64,157.83,157.63,157.79,18422599988.0
2007-09-04 03:00:00,157.79,157.89,157.75,157.76,12824999976.0
2007-09-04 03:15:00,157.77,157.8,157.71,157.76,15211500000.0
2007-09-04 03:30:00,157.75,157.82,157.73,157.77,17878000075.0
2007-09-04 03:45:00,157.77,157.9,157.77,157.8,17029600004.0
2007-09-04 04:00:00,157.8,157.82,157.77,157.77,15558299971.0
2007-09-04 04:15:00,157.77,157.78,157.74,157.765,4934700002.0
2007-09-04 04:30:00,157.765,157.78,157.62,157.62,9882184484.0
2007-09-04 04:45:00,157.625,157.66,157.61,157.62,9786798010.0
2007-09-04 05:00:00,157.62,157.71,157.61,157.69,11378700017.0
2007-09-04 05:15:00,157.69,157.71,157.66,157.7,10381199982.0
2007-09-04 05:30:00,157.7,157.73,157.63,157.72,15053399985.0
2007-09-04 05:45:00,157.71,157.73,157.61,157.62,15806999939.0
2007-09-04 06:00:00,157.63,157.76,157.63,157.74,15383200017.0
2007-09-04 06:15:00,157.74,157.75,157.66,157.7,8320799959.0
2007-09-04 06:30:00,157.7,157.77,157.68,157.75,4692400015.0
2007-09-04 06:45:00,157.75,157.77,157.7,157.72,11836699985.0
2007-09-04 07:00:00,157.72,157.84,157.685,157.83,14283999960.0
2007-09-04 07:15:00,157.84,157.96,157.805,157.96,16080499994.0
2007-09-04 07:30:00,157.96,157.99,157.77,157.84,22151399938.0
2007-09-04 07:45:00,157.84,157.98,157.8,157.88,22940299958.0
2007-09-04 08:00:00,157.89,157.92,157.72,157.75,26477000154.0
2007-09-04 08:15:00,157.76,157.81,157.68,157.79,24851268584.0
2007-09-04 08:30:00,157.78,157.8,157.66,157.73,21112487875.0
2007-09-04 08:45:00,157.72,157.8,157.7,157.74,19483500125.0
2007-09-04 09:00:00,157.73,157.75,157.5,157.63,25498600083.0
2007-09-04 09:15:00,157.64,157.65,157.28,157.41,25832434026.0
2007-09-04 09:30:00,157.4,157.47,157.2,157.31,28856126060.0
2007-09-04 09:45:00,157.32,157.34,156.93,156.97,29327800025.0
2007-09-04 10:00:00,156.96,157.14,156.81,156.86,26858999985.0
2007-09-04 10:15:00,156.84,157.07,156.82,157.06,28389200146.0
2007-09-04 10:30:00,157.05,157.12,157.01,157.11,29999000128.0
2007-09-04 10:45:00,157.1,157.23,156.92,156.97,27099899917.0
2007-09-04 11:00:00,156.98,156.98,156.87,156.91,14784300034.0
2007-09-04 11:15:00,156.91,156.99,156.85,156.94,16252014872.0
2007-09-04 11:30:00,156.95,157.19,156.9,157.1,23013300160.0
2007-09-04 11:45:00,157.11,157.23,157.04,157.145,24479500148.0
2007-09-04 12:00:00,157.14,157.14,157.01,157.03,27838100049.0
2007-09-04 12:15:00,157.02,157.12,156.93,156.93,20198900037.0
2007-09-04 12:30:00,156.94,156.98,156.84,156.88,12882100091.0
2007-09-04 12:45:00,156.87,156.87,156.69,156.74,31732500195.0
2007-09-04 13:00:00,156.73,156.85,156.64,156.73,21057099928.0
2007-09-04 13:15:00,156.74,156.81,156.71,156.75,22549399820.0
2007-09-04 13:30:00,156.76,156.95,156.75,156.86,24375199923.0
2007-09-04 13:45:00,156.87,157.04,156.85,156.86,19843800015.0
2007-09-04 14:00:00,156.87,156.98,156.8,156.82,21196999992.0
2007-09-04 14:15:00,156.84,156.88,156.53,156.62,27624299940.0
2007-09-04 14:30:00,156.61,156.76,156.6,156.75,22348899855.0
2007-09-04 14:45:00,156.75,156.84,156.66,156.68,18135300006.0
2007-09-04 15:00:00,156.69,156.82,156.67,156.78,21674199990.0
2007-09-04 15:15:00,156.79,156.88,156.75,156.87,14471799951.0
2007-09-04 15:30:00,156.88,157.16,156.85,157.16,18689399913.0
2007-09-04 15:45:00,157.17,157.22,157.1,157.16,29280899954.0
2007-09-04 16:00:00,157.15,157.5,157.1,157.46,28225799976.0
2007-09-04 16:15:00,157.47,157.57,157.35,157.43,26546599906.0
2007-09-04 16:30:00,157.44,157.87,157.4,157.85,29051499758.0
2007-09-04 16:45:00,157.86,158.09,157.82,157.86,9556499940.0
2007-09-04 17:00:00,157.87,158.03,157.74,157.9,9986699962.0
2007-09-04 17:15:00,157.89,158.23,157.89,158.1,21829100051.0
2007-09-04 17:30:00,158.11,158.36,158.1,158.2,27106799991.0
2007-09-04 17:45:00,158.21,158.26,158.08,158.11,24817800000.0
2007-09-04 18:00:00,158.1,158.145,157.99,158.08,21065400007.0
2007-09-04 18:15:00,158.09,158.18,158.03,158.115,18220499935.0
2007-09-04 18:30:00,158.115,158.17,158.05,158.12,18887800024.0
2007-09-04 18:45:00,158.13,158.14,158.03,158.03,14585400048.0
2007-09-04 19:00:00,158.03,158.23,157.96,158.17,16617999999.0
2007-09-04 19:15:00,158.18,158.24,158.11,158.145,14971300013.0
2007-09-04 19:30:00,158.145,158.21,158.11,158.14,11188299998.0
2007-09-04 19:45:00,158.14,158.28,158.13,158.21,15986099980.0
2007-09-04 20:00:00,158.21,158.22,158.05,158.19,17180299997.0
2007-09-04 20:15:00,158.18,158.27,158.135,158.15,13427099985.0
2007-09-04 20:30:00,158.15,158.25,158.125,158.15,12282850005.0
2007-09-04 20:45:00,158.15,158.22,158.07,158.19,13387199985.0
2007-09-04 21:00:00,158.19,158.27,158.18,158.22,10622400014.0
2007-09-04 21:15:00,158.22,158.41,158.21,158.4,16284299985.0
2007-09-04 21:30:00,158.4,158.4,158.17,158.23,15531700014.0
2007-09-04 21:45:00,158.21,158.27,158.15,158.17,14504300000.0
2007-09-04 22:00:00,158.17,158.32,158.11,158.3,8955299977.0
2007-09-04 22:15:00,158.3,158.37,158.255,158.33,9099800030.0
2007-09-04 22:30:00,158.33,158.37,158.29,158.34,7073900005.0
2007-09-04 22:45:00,158.35,158.365,158.25,158.25,8319500024.0
2007-09-04 23:00:00,158.24,158.25,158.17,158.22,7995100004.0
2007-09-04 23:15:00,158.22,158.27,158.2,158.25,3516800018.0
2007-09-04 23:30:00,158.255,158.33,158.245,158.275,3794800003.0
2007-09-04 23:45:00,158.27,158.275,157.95,158.13,12636099962.0
2007-09-05 00:00:00,158.13,158.13,158.055,158.12,7728400007.0
2007-09-05 00:15:00,158.12,158.27,158.12,158.255,5075707257.0
2007-09-05 00:30:00,158.255,158.42,158.2,158.33,13826392528.0
2007-09-05 00:45:00,158.33,158.4,158.24,158.35,6825347881.0
2007-09-05 01:00:00,158.335,158.345,158.23,158.32,13846458206.0
2007-09-05 01:15:00,158.32,158.45,158.31,158.42,9187075188.0
2007-09-05 01:30:00,158.42,158.65,158.38,158.64,23946519137.0
2007-09-05 01:45:00,158.645,158.66,158.48,158.6,18576799898.0
2007-09-05 02:00:00,158.59,158.625,158.38,158.38,24089662757.0
2007-09-05 02:15:00,158.4,158.41,158.29,158.33,21310899937.0
2007-09-05 02:30:00,158.32,158.39,158.22,158.38,25847959003.0
2007-09-05 02:45:00,158.38,158.4,158.31,158.36,22329194087.0
2007-09-05 03:00:00,158.37,158.4,158.28,158.3,19906400217.0
2007-09-05 03:15:00,158.3,158.36,158.29,158.34,14647499949.0
2007-09-05 03:30:00,158.34,158.36,158.32,158.34,10068100024.0
2007-09-05 03:45:00,158.34,158.35,158.23,158.23,21813800041.0
2007-09-05 04:00:00,158.23,158.31,158.19,158.29,23407899995.0
2007-09-05 04:15:00,158.3,158.37,158.25,158.29,19706599978.0
2007-09-05 04:30:00,158.28,158.37,158.27,158.36,17737500029.0
2007-09-05 04:45:00,158.37,158.37,158.06,158.08,16790399978.0
2007-09-05 05:00:00,158.09,158.09,157.88,158.08,19625899974.0
2007-09-05 05:15:00,158.09,158.13,158.02,158.025,13516399927.0
2007-09-05 05:30:00,158.03,158.06,157.92,157.98,17242500063.0
2007-09-05 05:45:00,157.97,158.06,157.86,157.96,16919999948.0
2007-09-05 06:00:00,157.955,157.955,157.57,157.64,16395200026.0
2007-09-05 06:15:00,157.64,157.75,157.455,157.58,10046688613.0
2007-09-05 06:30:00,157.59,157.61,157.26,157.41,16612280600.0
2007-09-05 06:45:00,157.41,157.46,157.3,157.45,25013100068.0
2007-09-05 07:00:00,157.46,157.53,157.33,157.33,26625499773.0
2007-09-05 07:15:00,157.32,157.4,157.29,157.32,15965699996.0
2007-09-05 07:30:00,157.32,157.32,157.11,157.27,23368199952.0
2007-09-05 07:45:00,157.27,157.32,157.17,157.25,22821800045.0
2007-09-05 08:00:00,157.24,157.34,157.12,157.12,26168800090.0
2007-09-05 08:15:00,157.11,157.2,157.02,157.14,27144099869.0
2007-09-05 08:30:00,157.13,157.15,156.95,157.1,24175499927.0
2007-09-05 08:45:00,157.11,157.33,157.1,157.22,23203000026.0
2007-09-05 09:00:00,157.23,157.28,157.1,157.2,18638199971.0
2007-09-05 09:15:00,157.21,157.38,157.18,157.23,12532499970.0
2007-09-05 09:30:00,157.24,157.32,157.12,157.13,20338999964.0
2007-09-05 09:45:00,157.13,157.2,157.01,157.16,20111299885.0
2007-09-05 10:00:00,157.15,157.47,157.15,157.37,25783000234.0
2007-09-05 10:15:00,157.36,157.56,157.35,157.47,29410499947.0
2007-09-05 10:30:00,157.46,157.7,157.46,157.52,28765499925.0
2007-09-05 10:45:00,157.53,157.64,157.46,157.49,28047999946.0
2007-09-05 11:00:00,157.48,157.58,157.46,157.46,29452400264.0
2007-09-05 11:15:00,157.47,157.54,157.33,157.35,29029400265.0
2007-09-05 11:30:00,157.34,157.51,157.34,157.5,21040699979.0
2007-09-05 11:45:00,157.51,157.58,157.42,157.47,19958699880.0
2007-09-05 12:00:00,157.48,157.5,157.34,157.44,26300200097.0
2007-09-05 12:15:00,157.43,157.53,157.42,157.45,17125500056.0
2007-09-05 12:30:00,157.46,157.46,157.22,157.35,21996600085.0
2007-09-05 12:45:00,157.34,157.37,157.15,157.23,23583600229.0
2007-09-05 13:00:00,157.23,157.3,157.14,157.3,21422200105.0
2007-09-05 13:15:00,157.29,157.32,157.01,157.03,23550400102.0
2007-09-05 13:30:00,157.01,157.11,156.97,157.09,15383599940.0
2007-09-05 13:45:00,157.09,157.11,156.96,157.1,20282699997.0
2007-09-05 14:00:00,157.11,157.24,157.04,157.1,23200500011.0
2007-09-05 14:15:00,157.09,157.12,156.75,156.85,30456999975.0
2007-09-05 14:30:00,156.86,156.88,156.74,156.88,28527199982.0
2007-09-05 14:45:00,156.89,157.1,156.86,156.94,23782900728.0
2007-09-05 15:00:00,156.95,157.1,156.88,156.99,14986621635.0
2007-09-05 15:15:00,156.98,157.26,156.95,157.16,21678600093.0
2007-09-05 15:30:00,157.17,157.33,157.05,157.14,25789500015.0
2007-09-05 15:45:00,157.13,157.25,157.11,157.19,30164299881.0
2007-09-05 16:00:00,157.2,157.2,156.7,156.99,25047400098.0
2007-09-05 16:15:00,157.0,157.26,156.92,157.18,26836500105.0
2007-09-05 16:30:00,157.19,157.39,157.16,157.27,28595699853.0
2007-09-05 16:45:00,157.26,157.48,157.22,157.44,22263600114.0
2007-09-05 17:00:00,157.43,157.43,157.1,157.26,24397500345.0
2007-09-05 17:15:00,157.24,157.31,157.16,157.21,22030200084.0
2007-09-05 17:30:00,157.22,157.28,157.11,157.28,20516399963.0
2007-09-05 17:45:00,157.29,157.41,157.24,157.4,12808700000.0
2007-09-05 18:00:00,157.4,157.58,157.33,157.54,19891199968.0
2007-09-05 18:15:00,157.55,157.71,157.45,157.62,24416600006.0
2007-09-05 18:30:00,157.61,157.62,157.51,157.53,16020799966.0
2007-09-05 18:45:00,157.53,157.62,157.52,157.59,13193899960.0
2007-09-05 19:00:00,157.59,157.68,157.52,157.55,18851700017.0
2007-09-05 19:15:00,157.55,157.6,157.4,157.42,18382599939.0
2007-09-05 19:30:00,157.42,157.47,157.36,157.42,17585300063.0
2007-09-05 19:45:00,157.42,157.5,157.38,157.38,14820399958.0
2007-09-05 20:00:00,157.41,157.51,157.11,157.17,20904199891.0
2007-09-05 20:15:00,157.17,157.3,157.04,157.1,20739599974.0
2007-09-05 20:30:00,157.1,157.24,157.08,157.11,21328223709.0
2007-09-05 20:45:00,157.11,157.23,157.02,157.19,18503923744.0
2007-09-05 21:00:00,157.18,157.34,157.12,157.32,16289199973.0
2007-09-05 21:15:00,157.32,157.39,157.23,157.28,13269999997.0
2007-09-05 21:30:00,157.3,157.36,157.21,157.36,18866299989.0
2007-09-05 21:45:00,157.36,157.53,157.34,157.37,19481200017.0
2007-09-05 22:00:00,157.37,157.47,157.36,157.42,10442400028.0
2007-09-05 22:15:00,157.42,157.44,157.36,157.405,10761200016.0
2007-09-05 22:30:00,157.4,157.41,157.28,157.29,11067200028.0
2007-09-05 22:45:00,157.29,157.36,157.2,157.28,11991499997.0
2007-09-05 23:00:00,157.26,157.31,157.09,157.13,8611400004.0
2007-09-05 23:15:00,157.13,157.29,157.11,157.26,5127299991.0
2007-09-05 23:30:00,157.24,157.27,157.05,157.07,8751099968.0
2007-09-05 23:45:00,157.07,157.12,157.05,157.06,8187400024.0
2007-09-06 00:00:00,157.06,157.105,157.04,157.08,6595699991.0
2007-09-06 00:15:00,157.075,157.1,157.02,157.04,6285700016.0
2007-09-06 00:30:00,157.04,157.17,157.03,157.17,9034400006.0
2007-09-06 00:45:00,157.17,157.21,157.06,157.17,5985799996.0
2007-09-06 01:00:00,157.165,157.2,157.085,157.1,6807700002.0
2007-09-06 01:15:00,157.1,157.1,156.88,156.94,14390167594.0
2007-09-06 01:30:00,156.95,156.97,156.74,156.84,20744542700.0
2007-09-06 01:45:00,156.84,156.99,156.76,156.93,26869800006.0
2007-09-06 02:00:00,156.93,157.1,156.87,157.1,20087900005.0
2007-09-06 02:15:00,157.09,157.09,156.9,156.94,20385400007.0
2007-09-06 02:30:00,156.94,157.07,156.85,156.88,18915399955.0
2007-09-06 02:45:00,156.88,157.1,156.88,157.0,18007830902.0
2007-09-06 03:00:00,157.01,157.12,157.005,157.07,14046700035.0
2007-09-06 03:15:00,157.08,157.13,156.99,157.06,9731099995.0
2007-09-06 03:30:00,157.08,157.28,157.07,157.2,23265499979.0
2007-09-06 03:45:00,157.2,157.29,157.14,157.27,16118099991.0
2007-09-06 04:00:00,157.27,157.47,157.26,157.37,21095099988.0
2007-09-06 04:15:00,157.39,157.45,157.37,157.4,11642900073.0
2007-09-06 04:30:00,157.4,157.42,157.32,157.36,12644799992.0
2007-09-06 04:45:00,157.36,157.46,157.35,157.455,12789499985.0
2007-09-06 05:00:00,157.45,157.49,157.43,157.49,5837100006.0
2007-09-06 05:15:00,157.49,157.74,157.47,157.62,10428249034.0
2007-09-06 05:30:00,157.61,157.66,157.44,157.48,6600050847.0
2007-09-06 05:45:00,157.49,157.53,157.375,157.42,7410800021.0
2007-09-06 06:00:00,157.42,157.52,157.38,157.45,4722499994.0
2007-09-06 06:15:00,157.445,157.7,157.445,157.58,12656800012.0
2007-09-06 06:30:00,157.58,157.6,157.49,157.57,12469299944.0
2007-09-06 06:45:00,157.58,157.6,157.44,157.47,14235510893.0
2007-09-06 07:00:00,157.48,157.56,157.4,157.44,16086214991.0
2007-09-06 07:15:00,157.44,157.5,157.34,157.34,13503699978.0
2007-09-06 07:30:00,157.35,157.4,157.21,157.27,26039799946.0
2007-09-06 07:45:00,157.25,157.5,157.24,157.32,25477353952.0
2007-09-06 08:00:00,157.34,157.52,157.33,157.505,17287457211.0
2007-09-06 08:15:00,157.51,157.6,157.4,157.49,24882399939.0
2007-09-06 08:30:00,157.5,157.51,157.35,157.4,28923899955.0
2007-09-06 08:45:00,157.4,157.41,157.29,157.37,25200599923.0
2007-09-06 09:00:00,157.38,157.4,157.26,157.345,18222499910.0
2007-09-06 09:15:00,157.345,157.48,157.325,157.46,22949199948.0
2007-09-06 09:30:00,157.45,157.68,157.44,157.58,28833099952.0
2007-09-06 09:45:00,157.58,157.6,157.445,157.48,23265500027.0
2007-09-06 10:00:00,157.49,157.59,157.47,157.59,22728699875.0
2007-09-06 10:15:00,157.58,157.64,157.56,157.56,27181200071.0
2007-09-06 10:30:00,157.56,157.64,157.53,157.59,24666899926.0
2007-09-06 10:45:00,157.6,157.72,157.55,157.66,26490000068.0
2007-09-06 11:00:00,157.67,157.83,157.64,157.78,25360800191.0
2007-09-06 11:15:00,157.79,157.79,157.58,157.58,28089100189.0
2007-09-06 11:30:00,157.57,157.58,157.39,157.46,25333300139.0
2007-09-06 11:45:00,157.45,157.56,157.42,157.53,28427200068.0
2007-09-06 12:00:00,157.54,157.54,157.0,157.15,31735500180.0
2007-09-06 12:15:00,157.13,157.31,157.1,157.18,28505100150.0
2007-09-06 12:30:00,157.17,157.27,157.12,157.25,21259200051.0
2007-09-06 12:45:00,157.26,157.26,157.14,157.16,19259200040.0
2007-09-06 13:00:00,157.16,157.27,157.13,157.13,23124500105.0
2007-09-06 13:15:00,157.12,157.19,157.0,157.11,25901700101.0
2007-09-06 13:30:00,157.11,157.2,157.1,157.15,16432100028.0
2007-09-06 13:45:00,157.17,157.23,156.99,157.17,24901500051.0
2007-09-06 14:00:00,157.17,157.33,157.14,157.31,22905200045.0
2007-09-06 14:15:00,157.305,157.46,157.295,157.365,17816000050.0
2007-09-06 14:30:00,157.38,157.58,157.35,157.48,22535800056.0
2007-09-06 14:45:00,157.47,157.49,157.19,157.33,22535800056.0
2007-09-06 15:00:00,157.32,157.66,157.27,157.62,28007499928.0
2007-09-06 15:15:00,157.63,157.65,157.53,157.58,28105099926.0
2007-09-06 15:30:00,157.59,157.72,157.44,157.58,29026499880.0
2007-09-06 15:45:00,157.6,157.67,157.49,157.51,28282500084.0
2007-09-06 16:00:00,157.54,157.63,157.28,157.47,27132999999.0
2007-09-06 16:15:00,157.46,157.56,157.37,157.46,26199700004.0
2007-09-06 16:30:00,157.45,157.75,157.42,157.65,30087100053.0
2007-09-06 16:45:00,157.64,157.91,157.63,157.77,26568300080.0
2007-09-06 17:00:00,157.76,157.89,157.68,157.85,27475400034.0
2007-09-06 17:15:00,157.86,158.1,157.81,158.04,26420599942.0
2007-09-06 17:30:00,158.04,158.23,158.03,158.18,19682525004.0
2007-09-06 17:45:00,158.17,158.23,157.95,157.98,23590699968.0
2007-09-06 18:00:00,157.98,158.01,157.88,157.99,15378599979.0
2007-09-06 18:15:00,157.99,158.13,157.9,157.95,14940179993.0
2007-09-06 18:30:00,157.95,157.97,157.84,157.84,12058150008.0
2007-09-06 18:45:00,157.84,157.92,157.79,157.92,11351499985.0
2007-09-06 19:00:00,157.92,157.98,157.7,157.74,14070100008.0
2007-09-06 19:15:00,157.75,157.79,157.66,157.72,9264699979.0
2007-09-06 19:30:00,157.72,157.73,157.6,157.72,12926049981.0
2007-09-06 19:45:00,157.72,157.85,157.72,157.83,8333700008.0
2007-09-06 20:00:00,157.83,157.9,157.73,157.84,9597938377.0
2007-09-06 20:15:00,157.84,157.95,157.79,157.86,7720499989.0
2007-09-06 20:30:00,157.86,157.87,157.79,157.82,7329800011.0
2007-09-06 20:45:00,157.81,157.82,157.68,157.78,11671400001.0
2007-09-06 21:00:00,157.79,157.94,157.77,157.87,11180399995.0
2007-09-06 21:15:00,157.865,157.88,157.785,157.85,10389200022.0
2007-09-06 21:30:00,157.86,157.88,157.82,157.865,6302199997.0
2007-09-06 21:45:00,157.865,157.93,157.85,157.9,3794299998.0
2007-09-06 22:00:00,157.9,157.905,157.845,157.86,5277999978.0
2007-09-06 22:15:00,157.86,157.94,157.86,157.91,4246400003.0
2007-09-06 22:30:00,157.91,157.93,157.87,157.89,4168799986.0
2007-09-06 22:45:00,157.89,157.95,157.875,157.92,3418299995.0
2007-09-06 23:00:00,157.92,157.94,157.9,157.9,1038699995.0
2007-09-06 23:15:00,157.9,157.935,157.85,157.925,2082699994.0
2007-09-06 23:30:00,157.93,158.01,157.8,158.01,3206300009.0
2007-09-06 23:45:00,158.01,158.06,157.98,158.02,8705000056.0
2007-09-07 00:00:00,158.02,158.04,157.96,158.0,5040400010.0
2007-09-07 00:15:00,158.0,158.02,157.97,157.97,1486500015.0
2007-09-07 00:30:00,157.97,157.98,157.9,157.95,8347500040.0
2007-09-07 00:45:00,157.98,158.03,157.94,158.02,11021900018.0
2007-09-07 01:00:00,158.02,158.05,157.96,158.01,9737099901.0
2007-09-07 01:15:00,158.02,158.27,158.02,158.07,14830299950.0
2007-09-07 01:30:00,158.07,158.14,158.04,158.04,14546099962.0
2007-09-07 01:45:00,158.05,158.14,157.96,158.09,18595799963.0
2007-09-07 02:00:00,158.085,158.11,157.81,157.84,17555000078.0
2007-09-07 02:15:00,157.84,157.88,157.78,157.78,14800700020.0
2007-09-07 02:30:00,157.78,157.8,157.71,157.73,19345300004.0
2007-09-07 02:45:00,157.73,157.9,157.72,157.87,19643899920.0
2007-09-07 03:00:00,157.865,157.93,157.84,157.86,12836600023.0
2007-09-07 03:15:00,157.86,157.875,157.68,157.69,15134500003.0
2007-09-07 03:30:00,157.68,157.8,157.66,157.73,16499000036.0
2007-09-07 03:45:00,157.76,157.76,157.58,157.6,16230100015.0
2007-09-07 04:00:00,157.59,157.66,157.45,157.55,20075800047.0
2007-09-07 04:15:00,157.55,157.55,157.44,157.48,14515600044.0
2007-09-07 04:30:00,157.48,157.53,157.415,157.53,13148800009.0
2007-09-07 04:45:00,157.53,157.6,157.51,157.57,13202999998.0
2007-09-07 05:00:00,157.57,157.6,157.5,157.52,15552599861.0
2007-09-07 05:15:00,157.51,157.575,157.49,157.51,13408299919.0
2007-09-07 05:30:00,157.52,157.52,157.44,157.48,9295999951.0
2007-09-07 05:45:00,157.48,157.49,157.31,157.38,20652599852.0
2007-09-07 06:00:00,157.37,157.41,157.27,157.4,20785600019.0
2007-09-07 06:15:00,157.405,157.46,157.36,157.425,13020300080.0
2007-09-07 06:30:00,157.42,157.435,157.22,157.25,18961799990.0
2007-09-07 06:45:00,157.25,157.33,157.22,157.28,15604500047.0
2007-09-07 07:00:00,157.28,157.38,157.27,157.35,15606500009.0
2007-09-07 07:15:00,157.34,157.36,157.24,157.31,12843800003.0
2007-09-07 07:30:00,157.3,157.53,157.26,157.45,12472700009.0
2007-09-07 07:45:00,157.45,157.46,157.32,157.37,19843700061.0
2007-09-07 08:00:00,157.38,157.46,157.31,157.41,16310100008.0
2007-09-07 08:15:00,157.41,157.45,157.32,157.36,14218299947.0
2007-09-07 08:30:00,157.36,157.41,157.32,157.39,19287500073.0
2007-09-07 08:45:00,157.39,157.41,157.33,157.36,13946899988.0
2007-09-07 09:00:00,157.365,157.42,157.35,157.37,18157099955.0
2007-09-07 09:15:00,157.37,157.37,157.1,157.22,22844999805.0
2007-09-07 09:30:00,157.23,157.34,157.18,157.26,26325000045.0
2007-09-07 09:45:00,157.27,157.6,157.25,157.55,27195000105.0
2007-09-07 10:00:00,157.55,157.57,157.43,157.44,23276000048.0
2007-09-07 10:15:00,157.43,157.54,157.38,157.48,21084499996.0
2007-09-07 10:30:00,157.47,157.53,157.45,157.49,23741099965.0
2007-09-07 10:45:00,157.48,157.65,157.46,157.56,20183999853.0
2007-09-07 11:00:00,157.57,157.65,157.53,157.59,25963900057.0
2007-09-07 11:15:00,157.58,157.67,157.48,157.57,21185599982.0
2007-09-07 11:30:00,157.58,157.6,157.5,157.55,21686399979.0
2007-09-07 11:45:00,157.56,157.605,157.54,157.6,11476200005.0
2007-09-07 12:00:00,157.595,157.63,157.57,157.6,16784999966.0
2007-09-07 12:15:00,157.59,157.68,157.5,157.61,17053799927.0
2007-09-07 12:30:00,157.61,157.81,157.61,157.79,19249600027.0
2007-09-07 12:45:00,157.8,157.8,157.69,157.73,19778700051.0
2007-09-07 13:00:00,157.72,157.77,157.62,157.62,26214400221.0
2007-09-07 13:15:00,157.62,157.69,157.6,157.62,21750499969.0
2007-09-07 13:30:00,157.63,157.73,157.61,157.71,21304500033.0
2007-09-07 13:45:00,157.7,157.78,157.64,157.71,22288299901.0
2007-09-07 14:00:00,157.73,157.81,157.7,157.81,17898699974.0
2007-09-07 14:15:00,157.79,157.88,157.65,157.65,20951100054.0
2007-09-07 14:30:00,157.65,157.69,157.19,157.28,27411399911.0
2007-09-07 14:45:00,157.29,157.47,157.15,157.3,30056999880.0
2007-09-07 15:00:00,157.29,157.33,156.78,156.95,29731399902.0
2007-09-07 15:15:00,156.96,157.15,156.85,157.05,26903250045.0
2007-09-07 15:30:00,157.04,157.1,156.73,157.03,26903250045.0
2007-09-07 15:45:00,157.02,157.14,156.9,157.14,26903250045.0
2007-09-07 16:00:00,157.13,157.13,156.86,156.97,26903250045.0
2007-09-07 16:15:00,156.96,157.07,156.87,156.91,26903250045.0
2007-09-07 16:30:00,156.9,156.91,156.46,156.53,26903250045.0
2007-09-07 16:45:00,156.53,156.55,156.13,156.14,28944999998.0
2007-09-07 17:00:00,156.13,156.16,155.94,155.99,23991599935.0
2007-09-07 17:15:00,155.99,156.01,155.69,155.74,30644999998.0
2007-09-07 17:30:00,155.72,156.19,155.72,156.16,25793100027.0
2007-09-07 17:45:00,156.15,156.5,156.08,156.39,23241700027.0
2007-09-07 18:00:00,156.4,156.4,156.16,156.22,23333099940.0
2007-09-07 18:15:00,156.22,156.48,156.1,156.47,20454425976.0
2007-09-07 18:30:00,156.48,156.5,156.17,156.18,22210399935.0
2007-09-07 18:45:00,156.17,156.25,156.14,156.23,17637599996.0
2007-09-07 19:00:00,156.24,156.39,156.16,156.37,23171799886.0
2007-09-07 19:15:00,156.36,156.38,156.2,156.21,14860299983.0
2007-09-07 19:30:00,156.21,156.25,156.04,156.07,16683899953.0
2007-09-07 19:45:00,156.08,156.19,156.04,156.17,17083599972.0
2007-09-07 20:00:00,156.15,156.17,156.04,156.16,16804599997.0
2007-09-07 20:15:00,156.16,156.17,156.08,156.1,13189699968.0
2007-09-07 20:30:00,156.11,156.22,156.045,156.155,16172500006.0
2007-09-07 20:45:00,156.155,156.18,155.97,156.01,20765100056.0
2007-09-07 21:00:00,156.01,156.21,156.01,156.185,14693300024.0
2007-09-07 21:15:00,156.18,156.23,155.95,156.05,18067099968.0
2007-09-07 21:30:00,156.04,156.12,155.98,156.065,21199499947.0
2007-09-07 21:45:00,156.06,156.29,156.03,156.12,18453400031.0
2007-09-07 22:00:00,156.14,156.23,156.115,156.21,10507800000.0
2007-09-07 22:15:00,156.21,156.32,156.21,156.28,14369200003.0
2007-09-07 22:30:00,156.28,156.35,156.24,156.33,6925500007.0
2007-09-07 22:45:00,156.33,156.33,156.06,156.07,5507300002.0
2007-09-09 23:00:00,155.59,155.6,155.43,155.43,2126000000.0
2007-09-09 23:15:00,155.46,155.59,155.45,155.51,1997200000.0
2007-09-09 23:30:00,155.53,155.53,155.37,155.46,1913900000.0
2007-09-09 23:45:00,155.48,155.61,155.47,155.54,1277400000.0
2007-09-10 00:00:00,155.54,155.57,155.19,155.29,5786100002.0
2007-09-10 00:15:00,155.285,155.39,155.21,155.38,3882000001.0
2007-09-10 00:30:00,155.38,155.38,155.2,155.235,5398500004.0
2007-09-10 00:45:00,155.24,155.32,155.15,155.28,7518199988.0
2007-09-10 01:00:00,155.28,155.52,155.26,155.51,12925299993.0
2007-09-10 01:15:00,155.51,155.52,155.37,155.45,10557899967.0
2007-09-10 01:30:00,155.45,155.69,155.44,155.65,10857000011.0
2007-09-10 01:45:00,155.65,155.77,155.48,155.55,12081599999.0
2007-09-10 02:00:00,155.55,155.64,155.485,155.51,15159400003.0
2007-09-10 02:15:00,155.51,155.6,155.51,155.57,17202400020.0
2007-09-10 02:30:00,155.57,155.61,155.4,155.41,13483399981.0
2007-09-10 02:45:00,155.4,155.44,155.3,155.325,12941500014.0
2007-09-10 03:00:00,155.325,155.42,155.31,155.42,10641300008.0
2007-09-10 03:15:00,155.42,155.52,155.35,155.4,16247800012.0
2007-09-10 03:30:00,155.4,155.535,155.35,155.51,12682900035.0
2007-09-10 03:45:00,155.51,155.85,155.51,155.64,15477600024.0
2007-09-10 04:00:00,155.65,155.74,155.59,155.65,13502800017.0
2007-09-10 04:15:00,155.64,155.76,155.57,155.725,13353199993.0
2007-09-10 04:30:00,155.73,155.745,155.62,155.62,12620799992.0
2007-09-10 04:45:00,155.62,155.66,155.61,155.65,10028399992.0
2007-09-10 05:00:00,155.65,155.66,155.56,155.56,4150699976.0
2007-09-10 05:15:00,155.57,155.6,155.55,155.56,683699999.0
2007-09-10 05:30:00,155.56,155.665,155.55,155.65,2377800006.0
2007-09-10 05:45:00,155.65,155.96,155.65,155.93,5163999977.0
2007-09-10 06:00:00,155.93,156.01,155.84,155.95,14527500017.0
2007-09-10 06:15:00,155.95,156.04,155.93,156.04,12090600002.0
2007-09-10 06:30:00,156.04,156.15,155.96,156.02,14359900026.0
2007-09-10 06:45:00,156.02,156.15,156.0,156.1,11648899974.0
2007-09-10 07:00:00,156.1,156.12,155.91,155.95,10981000020.0
2007-09-10 07:15:00,155.96,155.97,155.92,155.96,8313499987.0
2007-09-10 07:30:00,155.96,155.98,155.92,155.95,5455899983.0
2007-09-10 07:45:00,155.95,156.07,155.93,155.99,5144700006.0
2007-09-10 08:00:00,155.99,156.06,155.97,156.0,4198899993.0
2007-09-10 08:15:00,155.995,156.05,155.92,155.94,3345899999.0
2007-09-10 08:30:00,155.94,156.04,155.85,156.02,8935099980.0
2007-09-10 08:45:00,156.02,156.05,155.845,155.9,15101900000.0
2007-09-10 09:00:00,155.9,156.25,155.87,156.12,20034599993.0
2007-09-10 09:15:00,156.13,156.22,156.095,156.14,14957499985.0
2007-09-10 09:30:00,156.14,156.36,156.105,156.31,17850499959.0
2007-09-10 09:45:00,156.32,156.36,156.24,156.32,20004700020.0
2007-09-10 10:00:00,156.31,156.49,156.31,156.37,19113299937.0
2007-09-10 10:15:00,156.37,156.43,156.24,156.25,17286899983.0
2007-09-10 10:30:00,156.26,156.45,156.24,156.4,17079400030.0
2007-09-10 10:45:00,156.4,156.65,156.39,156.52,21541899960.0
2007-09-10 11:00:00,156.53,156.89,156.48,156.85,23414541114.0
2007-09-10 11:15:00,156.84,156.85,156.74,156.84,19328999970.0
2007-09-10 11:30:00,156.83,156.98,156.73,156.87,19905999965.0
2007-09-10 11:45:00,156.87,157.0,156.71,156.79,20999300005.0
2007-09-10 12:00:00,156.795,156.87,156.7,156.71,18234599974.0
2007-09-10 12:15:00,156.73,156.75,156.61,156.62,22174199994.0
2007-09-10 12:30:00,156.625,156.865,156.58,156.78,17808199999.0
2007-09-10 12:45:00,156.785,156.785,156.63,156.76,20942099994.0
2007-09-10 13:00:00,156.76,156.79,156.63,156.64,20181278888.0
2007-09-10 13:15:00,156.65,156.7,156.47,156.55,18951089820.0
2007-09-10 13:30:00,156.55,156.62,156.49,156.55,25384400229.0
2007-09-10 13:45:00,156.54,156.635,156.52,156.635,19654975396.0
2007-09-10 14:00:00,156.64,156.71,156.545,156.62,21150399978.0
2007-09-10 14:15:00,156.62,156.74,156.62,156.73,21659099961.0
2007-09-10 14:30:00,156.73,156.93,156.7,156.91,19456749986.0
2007-09-10 14:45:00,156.92,157.09,156.84,157.09,20504749948.0
2007-09-10 15:00:00,157.08,157.35,157.07,157.13,20870999969.0
2007-09-10 15:15:00,157.13,157.23,157.08,157.11,18283299988.0
2007-09-10 15:30:00,157.12,157.27,157.01,157.01,24080800029.0
2007-09-10 15:45:00,157.02,157.11,156.81,156.81,25679499995.0
2007-09-10 16:00:00,156.81,156.88,156.61,156.65,24998999983.0
2007-09-10 16:15:00,156.65,156.73,156.47,156.47,23831799916.0
2007-09-10 16:30:00,156.465,156.56,156.2,156.25,19055150004.0
2007-09-10 16:45:00,156.25,156.37,156.17,156.24,21769699991.0
2007-09-10 17:00:00,156.26,156.47,156.05,156.11,23179650001.0
2007-09-10 17:15:00,156.11,156.42,156.08,156.37,25191050084.0
2007-09-10 17:30:00,156.34,156.49,156.16,156.46,22471356545.0
2007-09-10 17:45:00,156.44,156.52,156.35,156.45,22950806970.0
2007-09-10 18:00:00,156.45,156.495,156.39,156.4,18054400005.0
2007-09-10 18:15:00,156.4,156.63,156.31,156.54,20277399915.0
2007-09-10 18:30:00,156.54,156.55,156.43,156.51,15913300017.0
2007-09-10 18:45:00,156.51,156.51,156.4,156.48,12942299952.0
2007-09-10 19:00:00,156.48,156.55,156.405,156.55,14181947309.0
2007-09-10 19:15:00,156.55,156.76,156.54,156.67,15981999996.0
2007-09-10 19:30:00,156.67,156.78,156.64,156.69,15599499973.0
2007-09-10 19:45:00,156.7,156.73,156.47,156.51,13458100006.0
2007-09-10 20:00:00,156.51,156.59,156.45,156.59,11761499998.0
2007-09-10 20:15:00,156.59,156.79,156.55,156.775,16149075298.0
2007-09-10 20:30:00,156.78,156.8,156.67,156.685,18414049965.0
2007-09-10 20:45:00,156.685,156.8,156.67,156.78,16198799977.0
2007-09-10 21:00:00,156.78,157.04,156.67,156.955,17405299915.0
2007-09-10 21:15:00,156.96,157.15,156.96,157.02,20262900011.0
2007-09-10 21:30:00,157.02,157.05,156.87,156.91,17325900015.0
2007-09-10 21:45:00,156.91,156.96,156.79,156.8,15893299993.0
2007-09-10 22:00:00,156.8,156.88,156.77,156.865,8272499995.0
2007-09-10 22:15:00,156.865,156.9,156.85,156.9,5642400005.0
2007-09-10 22:30:00,156.9,156.925,156.87,156.885,5296599979.0
2007-09-10 22:45:00,156.89,156.97,156.885,156.93,7038599975.0
2007-09-10 23:00:00,156.93,156.94,156.84,156.84,3402699992.0
2007-09-10 23:15:00,156.84,156.87,156.78,156.82,4748000019.0
2007-09-10 23:30:00,156.84,156.91,156.8,156.83,3590600004.0
2007-09-10 23:45:00,156.83,156.92,156.81,156.88,4822200026.0
2007-09-11 00:00:00,156.88,156.89,156.79,156.87,11464400055.0
2007-09-11 00:15:00,156.87,156.89,156.71,156.78,13157200033.0
2007-09-11 00:30:00,156.78,156.845,156.76,156.8,5141999977.0
2007-09-11 00:45:00,156.81,156.825,156.75,156.79,9993999986.0
2007-09-11 01:00:00,156.79,156.79,156.7,156.73,7820000033.0
2007-09-11 01:15:00,156.72,156.765,156.57,156.59,11276200005.0
2007-09-11 01:30:00,156.59,156.59,156.505,156.555,17900799967.0
2007-09-11 01:45:00,156.555,156.68,156.51,156.585,19855099972.0
2007-09-11 02:00:00,156.61,156.79,156.58,156.725,20679600089.0
2007-09-11 02:15:00,156.725,156.76,156.57,156.59,18871600006.0
2007-09-11 02:30:00,156.59,156.59,156.48,156.55,15683899966.0
2007-09-11 02:45:00,156.55,156.55,156.41,156.44,22171599936.0
2007-09-11 03:00:00,156.44,156.5,156.42,156.45,17172500093.0
2007-09-11 03:15:00,156.465,156.49,156.42,156.45,12423099979.0
2007-09-11 03:30:00,156.46,156.58,156.425,156.58,14597500021.0
2007-09-11 03:45:00,156.58,156.68,156.57,156.64,15182600031.0
2007-09-11 04:00:00,156.64,156.66,156.56,156.57,15331100024.0
2007-09-11 04:15:00,156.57,156.585,156.495,156.53,14506799993.0
2007-09-11 04:30:00,156.53,156.63,156.53,156.63,8880000030.0
2007-09-11 04:45:00,156.63,156.695,156.61,156.64,16004500025.0
2007-09-11 05:00:00,156.62,156.7,156.62,156.695,15585899921.0
2007-09-11 05:15:00,156.695,156.75,156.68,156.73,13635000014.0
2007-09-11 05:30:00,156.73,156.82,156.71,156.81,8983799948.0
2007-09-11 05:45:00,156.83,156.83,156.76,156.81,14515100029.0
2007-09-11 06:00:00,156.81,156.84,156.75,156.83,12027000105.0
2007-09-11 06:15:00,156.83,156.94,156.805,156.835,22669399968.0
2007-09-11 06:30:00,156.835,156.94,156.83,156.935,10819299965.0
2007-09-11 06:45:00,156.935,156.98,156.9,156.935,19357499920.0
2007-09-11 07:00:00,156.935,157.13,156.93,157.01,18261200056.0
2007-09-11 07:15:00,157.01,157.07,156.97,156.99,16782099886.0
2007-09-11 07:30:00,156.99,157.0,156.84,156.85,9196800028.0
2007-09-11 07:45:00,156.85,157.01,156.84,156.93,22462599979.0
2007-09-11 08:00:00,156.92,156.96,156.81,156.86,18752700001.0
2007-09-11 08:15:00,156.86,156.88,156.675,156.76,21281250031.0
2007-09-11 08:30:00,156.76,156.88,156.67,156.73,24197399850.0
2007-09-11 08:45:00,156.72,156.77,156.31,156.45,25562699896.0
2007-09-11 09:00:00,156.45,156.63,156.41,156.57,22638600014.0
2007-09-11 09:15:00,156.58,156.66,156.47,156.51,22467399972.0
2007-09-11 09:30:00,156.52,156.58,156.38,156.53,23682900149.0
2007-09-11 09:45:00,156.54,156.64,156.5,156.63,24131100061.0
2007-09-11 10:00:00,156.64,156.65,156.5,156.59,23322100099.0
2007-09-11 10:15:00,156.6,156.82,156.57,156.74,18985599986.0
2007-09-11 10:30:00,156.74,156.93,156.71,156.91,23726000060.0
2007-09-11 10:45:00,156.92,156.95,156.76,156.8,26933300024.0
2007-09-11 11:00:00,156.81,156.99,156.8,156.89,23054799952.0
2007-09-11 11:15:00,156.89,156.98,156.84,156.94,19091799970.0
2007-09-11 11:30:00,156.95,156.97,156.81,156.86,23549999976.0
2007-09-11 11:45:00,156.86,156.98,156.86,156.93,19315499964.0
2007-09-11 12:00:00,156.94,156.96,156.79,156.94,26147600140.0
2007-09-11 12:15:00,156.94,157.06,156.8,156.85,26046799936.0
2007-09-11 12:30:00,156.84,156.99,156.81,156.97,24680400080.0
2007-09-11 12:45:00,156.97,157.06,156.85,156.91,28707299975.0
2007-09-11 13:00:00,156.91,157.0,156.86,156.91,22341300003.0
2007-09-11 13:15:00,156.9,157.02,156.9,156.97,20977499950.0
2007-09-11 13:30:00,156.98,157.13,156.93,157.05,24141399988.0
2007-09-11 13:45:00,157.06,157.29,157.05,157.27,20815099980.0
2007-09-11 14:00:00,157.28,157.55,157.27,157.31,27995499884.0
2007-09-11 14:15:00,157.3,157.4,157.3,157.33,20470399858.0
2007-09-11 14:30:00,157.335,157.42,157.265,157.32,22845300104.0
2007-09-11 14:45:00,157.31,157.39,157.19,157.23,25917700060.0
2007-09-11 15:00:00,157.24,157.35,157.19,157.31,25100399964.0
2007-09-11 15:15:00,157.32,157.52,157.31,157.45,22745940412.0
2007-09-11 15:30:00,157.46,157.53,157.32,157.46,23998299999.0
2007-09-11 15:45:00,157.47,157.54,157.37,157.48,25605349957.0
2007-09-11 16:00:00,157.48,157.66,157.37,157.51,24968899942.0
2007-09-11 16:15:00,157.5,157.74,157.48,157.7,20751599993.0
2007-09-11 16:30:00,157.7,157.88,157.62,157.86,25852299958.0
2007-09-11 16:45:00,157.85,157.87,157.71,157.86,24888999954.0
2007-09-11 17:00:00,157.85,157.85,157.55,157.63,31167599973.0
2007-09-11 17:15:00,157.64,157.88,157.56,157.85,22943999999.0
2007-09-11 17:30:00,157.85,157.92,157.635,157.67,27623399889.0
2007-09-11 17:45:00,157.66,157.74,157.6,157.68,25298200030.0
2007-09-11 18:00:00,157.68,157.86,157.61,157.72,25060699996.0
2007-09-11 18:15:00,157.72,157.88,157.67,157.84,25553900008.0
2007-09-11 18:30:00,157.86,157.88,157.73,157.845,26280699878.0
2007-09-11 18:45:00,157.86,157.86,157.76,157.86,18965899941.0
2007-09-11 19:00:00,157.86,157.93,157.81,157.81,19165600007.0
2007-09-11 19:15:00,157.81,157.84,157.71,157.81,22233900020.0
2007-09-11 19:30:00,157.81,157.92,157.79,157.8,18904200005.0
2007-09-11 19:45:00,157.79,157.895,157.78,157.84,18946799963.0
2007-09-11 20:00:00,157.85,158.06,157.85,158.03,21394200002.0
2007-09-11 20:15:00,158.025,158.13,158.0,158.08,19218399984.0
2007-09-11 20:30:00,158.09,158.1,157.995,158.06,14800499997.0
2007-09-11 20:45:00,158.07,158.1,158.0,158.1,18876700020.0
2007-09-11 21:00:00,158.1,158.19,158.08,158.15,17315199998.0
2007-09-11 21:15:00,158.15,158.185,158.07,158.1,12004999965.0
2007-09-11 21:30:00,158.1,158.15,157.93,157.93,17840399980.0
2007-09-11 21:45:00,157.94,158.14,157.9,158.09,18221199975.0
2007-09-11 22:00:00,158.09,158.16,158.07,158.11,7941399967.0
2007-09-11 22:15:00,158.11,158.12,158.07,158.11,9632700005.0
2007-09-11 22:30:00,158.12,158.14,158.02,158.11,11600099986.0
2007-09-11 22:45:00,158.1,158.15,158.08,158.13,8173199987.0
2007-09-11 23:00:00,158.13,158.23,158.1,158.21,6361799971.0
2007-09-11 23:15:00,158.21,158.25,158.15,158.22,8391399982.0
2007-09-11 23:30:00,158.22,158.22,158.09,158.1,2917400002.0
2007-09-11 23:45:00,158.1,158.23,158.1,158.21,11335899996.0
2007-09-12 00:00:00,158.21,158.27,158.15,158.16,9632699962.0
2007-09-12 00:15:00,158.16,158.18,158.12,158.13,4751200013.0
2007-09-12 00:30:00,158.135,158.17,158.09,158.1,13415099852.0
2007-09-12 00:45:00,158.11,158.18,158.1,158.12,9899100005.0
2007-09-12 01:00:00,158.13,158.13,157.97,157.975,9919199998.0
2007-09-12 01:15:00,157.99,158.01,157.94,157.94,11698900028.0
2007-09-12 01:30:00,157.94,158.1,157.94,158.03,26984954051.0
2007-09-12 01:45:00,158.03,158.07,157.91,157.91,22099027774.0
2007-09-12 02:00:00,157.92,157.97,157.81,157.92,30224799963.0
2007-09-12 02:15:00,157.91,157.92,157.85,157.9,18036000049.0
2007-09-12 02:30:00,157.92,157.92,157.84,157.9,25722599902.0
2007-09-12 02:45:00,157.9,157.94,157.88,157.93,23205500130.0
2007-09-12 03:00:00,157.94,157.96,157.81,157.87,28862799917.0
2007-09-12 03:15:00,157.88,157.91,157.8,157.86,18978599959.0
2007-09-12 03:30:00,157.86,157.92,157.8,157.89,21519500057.0
2007-09-12 03:45:00,157.89,157.9,157.79,157.81,22212700059.0
2007-09-12 04:00:00,157.8,157.85,157.8,157.82,16692399923.0
2007-09-12 04:15:00,157.83,157.84,157.76,157.83,13152599899.0
2007-09-12 04:30:00,157.82,157.94,157.81,157.9,21738899919.0
2007-09-12 04:45:00,157.9,157.98,157.88,157.95,16771599969.0
2007-09-12 05:00:00,157.95,158.01,157.89,157.99,12965999994.0
2007-09-12 05:15:00,157.99,158.03,157.93,157.93,14290800069.0
2007-09-12 05:30:00,157.92,157.95,157.86,157.86,14095399999.0
2007-09-12 05:45:00,157.88,158.23,157.87,158.21,25063400135.0
2007-09-12 06:00:00,158.22,158.24,158.05,158.11,24703799913.0
2007-09-12 06:15:00,158.11,158.21,158.01,158.19,21781399979.0
2007-09-12 06:30:00,158.2,158.24,158.15,158.2,16905499998.0
2007-09-12 06:45:00,158.2,158.21,158.13,158.16,15258699964.0
2007-09-12 07:00:00,158.15,158.16,158.07,158.1,13212999988.0
2007-09-12 07:15:00,158.11,158.28,158.04,158.11,23421194099.0
2007-09-12 07:30:00,158.12,158.15,157.84,157.91,28412097295.0
2007-09-12 07:45:00,157.9,158.01,157.89,157.92,26234000017.0
2007-09-12 08:00:00,157.93,158.01,157.88,158.0,27422000057.0
2007-09-12 08:15:00,158.0,158.02,157.92,157.94,20986100238.0
2007-09-12 08:30:00,157.95,158.06,157.94,157.985,22842099987.0
2007-09-12 08:45:00,157.98,158.01,157.94,157.94,20568600089.0
2007-09-12 09:00:00,157.95,158.03,157.88,158.01,23719800044.0
2007-09-12 09:15:00,158.02,158.04,157.96,158.01,23101799980.0
2007-09-12 09:30:00,158.0,158.06,157.93,157.95,20312700144.0
2007-09-12 09:45:00,157.96,158.0,157.86,157.93,20629700170.0
2007-09-12 10:00:00,157.92,158.11,157.88,158.05,22747800216.0
2007-09-12 10:15:00,158.05,158.06,157.89,157.9,13302300121.0
2007-09-12 10:30:00,157.91,157.95,157.79,157.88,19802299951.0
2007-09-12 10:45:00,157.87,157.99,157.86,157.98,16156499955.0
2007-09-12 11:00:00,157.99,157.99,157.91,157.95,19895199850.0
2007-09-12 11:15:00,157.95,157.97,157.91,157.96,25573700076.0
2007-09-12 11:30:00,157.94,157.95,157.88,157.95,21391000001.0
2007-09-12 11:45:00,157.95,158.01,157.9,157.93,17191699964.0
2007-09-12 12:00:00,157.93,158.07,157.91,158.02,16277800040.0
2007-09-12 12:15:00,158.03,158.04,157.99,158.0,19348400069.0
2007-09-12 12:30:00,158.0,158.12,157.99,158.09,20914299967.0
2007-09-12 12:45:00,158.07,158.12,158.03,158.06,15692099955.0
2007-09-12 13:00:00,158.07,158.11,158.01,158.1,24053300014.0
2007-09-12 13:15:00,158.09,158.16,158.01,158.05,26958000015.0
2007-09-12 13:30:00,158.06,158.18,158.045,158.09,24649699928.0
2007-09-12 13:45:00,158.07,158.14,158.02,158.12,25408899838.0
2007-09-12 14:00:00,158.12,158.17,158.025,158.12,21936999961.0
2007-09-12 14:15:00,158.13,158.17,158.04,158.08,19604899950.0
2007-09-12 14:30:00,158.07,158.35,158.06,158.26,19613299963.0
2007-09-12 14:45:00,158.25,158.51,158.23,158.43,25578699949.0
2007-09-12 15:00:00,158.42,158.46,158.31,158.35,28490999940.0
2007-09-12 15:15:00,158.36,158.53,158.35,158.49,28681499938.0
2007-09-12 15:30:00,158.48,158.49,158.29,158.36,31348499910.0
2007-09-12 15:45:00,158.37,158.5,158.37,158.47,30815699905.0
2007-09-12 16:00:00,158.46,158.49,158.33,158.4,25491299952.0
2007-09-12 16:15:00,158.41,158.63,158.34,158.59,23867400022.0
2007-09-12 16:30:00,158.58,158.77,158.56,158.65,27840699896.0
2007-09-12 16:45:00,158.64,158.66,158.51,158.57,28480699937.0
2007-09-12 17:00:00,158.56,158.71,158.53,158.7,29927300133.0
2007-09-12 17:15:00,158.69,158.81,158.68,158.75,30739799919.0
2007-09-12 17:30:00,158.76,158.81,158.7,158.74,28711199899.0
2007-09-12 17:45:00,158.72,158.87,158.71,158.83,23729599921.0
2007-09-12 18:00:00,158.82,158.89,158.77,158.85,22866799988.0
2007-09-12 18:15:00,158.86,158.87,158.62,158.66,22326700036.0
2007-09-12 18:30:00,158.67,158.74,158.62,158.69,18342299969.0
2007-09-12 18:45:00,158.69,158.8,158.675,158.72,17915000085.0
2007-09-12 19:00:00,158.72,158.72,158.47,158.62,24749749950.0
2007-09-12 19:15:00,158.62,158.7,158.6,158.68,14321599965.0
2007-09-12 19:30:00,158.68,158.8,158.65,158.78,19618900050.0
2007-09-12 19:45:00,158.78,158.82,158.72,158.74,16305749975.0
2007-09-12 20:00:00,158.74,158.87,158.7,158.84,15879300011.0
2007-09-12 20:15:00,158.84,158.87,158.77,158.78,13498199997.0
2007-09-12 20:30:00,158.78,158.83,158.74,158.8,14783549989.0
2007-09-12 20:45:00,158.8,158.88,158.79,158.87,14090000011.0
2007-09-12 21:00:00,158.9,158.91,158.68,158.71,14794000006.0
2007-09-12 21:15:00,158.72,158.81,158.68,158.71,13594100045.0
2007-09-12 21:30:00,158.71,158.76,158.66,158.73,15103699989.0
2007-09-12 21:45:00,158.73,158.79,158.695,158.75,16034099931.0
2007-09-12 22:00:00,158.75,158.85,158.74,158.82,7985600014.0
2007-09-12 22:15:00,158.82,158.86,158.78,158.84,9022700041.0
2007-09-12 22:30:00,158.84,158.87,158.81,158.84,8377300001.0
2007-09-12 22:45:00,158.84,158.89,158.8,158.82,10256899978.0
2007-09-12 23:00:00,158.81,158.81,158.69,158.76,6774300021.0
2007-09-12 23:15:00,158.76,158.785,158.68,158.705,7252100028.0
2007-09-12 23:30:00,158.705,158.81,158.69,158.8,4945899999.0
2007-09-12 23:45:00,158.79,158.8,158.73,158.77,4956300021.0
2007-09-13 00:00:00,158.77,158.82,158.76,158.81,4335500005.0
2007-09-13 00:15:00,158.81,158.83,158.79,158.8,3714999975.0
2007-09-13 00:30:00,158.8,158.8,158.69,158.71,7351600025.0
2007-09-13 00:45:00,158.71,158.78,158.7,158.75,4682099996.0
2007-09-13 01:00:00,158.74,158.78,158.7,158.71,6305999958.0
2007-09-13 01:15:00,158.71,158.77,158.71,158.75,13195600043.0
2007-09-13 01:30:00,158.74,158.84,158.72,158.8,16089300034.0
2007-09-13 01:45:00,158.8,158.81,158.72,158.74,23034500061.0
2007-09-13 02:00:00,158.74,158.82,158.72,158.76,21994899866.0
2007-09-13 02:15:00,158.76,158.78,158.715,158.77,19680900024.0
2007-09-13 02:30:00,158.77,158.96,158.76,158.91,23373600033.0
2007-09-13 02:45:00,158.9,158.92,158.82,158.845,26584800171.0
2007-09-13 03:00:00,158.84,158.84,158.7,158.77,17414999805.0
2007-09-13 03:15:00,158.77,158.89,158.76,158.825,22285399946.0
2007-09-13 03:30:00,158.83,158.88,158.82,158.88,20010699902.0
2007-09-13 03:45:00,158.88,158.96,158.87,158.875,20561800075.0
2007-09-13 04:00:00,158.875,158.93,158.87,158.89,15243000012.0
2007-09-13 04:15:00,158.89,158.89,158.83,158.84,14933400082.0
2007-09-13 04:30:00,158.84,158.85,158.79,158.81,16486700058.0
2007-09-13 04:45:00,158.8,158.82,158.76,158.77,16569099999.0
2007-09-13 05:00:00,158.77,158.82,158.75,158.79,13302700139.0
2007-09-13 05:15:00,158.79,158.81,158.68,158.68,15135899982.0
2007-09-13 05:30:00,158.69,158.7,158.57,158.65,24628799921.0
2007-09-13 05:45:00,158.65,158.74,158.63,158.69,17261700088.0
2007-09-13 06:00:00,158.69,158.74,158.65,158.74,18848099903.0
2007-09-13 06:15:00,158.75,158.8,158.71,158.75,19900299986.0
2007-09-13 06:30:00,158.75,158.75,158.7,158.7,5111099968.0
2007-09-13 06:45:00,158.7,158.74,158.68,158.71,13528700057.0
2007-09-13 07:00:00,158.72,158.73,158.59,158.63,18219700002.0
2007-09-13 07:15:00,158.63,158.64,158.56,158.63,19340699981.0
2007-09-13 07:30:00,158.63,158.73,158.61,158.685,14933422172.0
2007-09-13 07:45:00,158.68,158.69,158.625,158.685,13307600010.0
2007-09-13 08:00:00,158.69,158.81,158.68,158.81,24884500115.0
2007-09-13 08:15:00,158.8,158.92,158.76,158.82,25815000129.0
2007-09-13 08:30:00,158.83,158.87,158.75,158.78,25200500054.0
2007-09-13 08:45:00,158.77,158.81,158.68,158.68,17838000020.0
2007-09-13 09:00:00,158.69,158.83,158.66,158.8,25445900015.0
2007-09-13 09:15:00,158.8,159.12,158.78,159.05,30787699933.0
2007-09-13 09:30:00,159.04,159.13,158.95,159.06,30256499730.0
2007-09-13 09:45:00,159.07,159.13,159.02,159.11,28571299836.0
2007-09-13 10:00:00,159.1,159.37,159.09,159.33,26471499960.0
2007-09-13 10:15:00,159.32,159.34,159.26,159.32,25135800018.0
2007-09-13 10:30:00,159.33,159.34,159.22,159.25,21819300006.0
2007-09-13 10:45:00,159.26,159.45,159.245,159.38,25761799813.0
2007-09-13 11:00:00,159.385,159.44,159.31,159.37,21074299969.0
2007-09-13 11:15:00,159.36,159.66,159.36,159.53,32176500180.0
2007-09-13 11:30:00,159.51,159.62,159.51,159.56,23869500060.0
2007-09-13 11:45:00,159.56,159.62,159.4,159.42,24804399948.0
2007-09-13 12:00:00,159.41,159.5,159.38,159.49,25814599894.0
2007-09-13 12:15:00,159.5,159.66,159.46,159.58,29242499925.0
2007-09-13 12:30:00,159.57,159.64,159.48,159.5,28375300099.0
2007-09-13 12:45:00,159.49,159.49,159.37,159.46,20197999949.0
2007-09-13 13:00:00,159.45,159.51,159.31,159.4,23396500002.0
2007-09-13 13:15:00,159.39,159.45,159.26,159.34,24823899848.0
2007-09-13 13:30:00,159.33,159.41,159.3,159.37,24376930249.0
2007-09-13 13:45:00,159.36,159.44,159.23,159.4,24724300211.0
2007-09-13 14:00:00,159.4,159.59,159.38,159.52,23787500037.0
2007-09-13 14:15:00,159.52,159.53,159.42,159.5,21482399949.0
2007-09-13 14:30:00,159.48,159.59,159.42,159.55,21973199968.0
2007-09-13 14:45:00,159.54,159.7,159.52,159.62,23693199937.0
2007-09-13 15:00:00,159.63,159.85,159.6,159.85,24598800078.0
2007-09-13 15:15:00,159.84,159.85,159.69,159.77,26583000120.0
2007-09-13 15:30:00,159.76,159.79,159.69,159.74,25247800005.0
2007-09-13 15:45:00,159.73,159.8,159.65,159.75,24071199967.0
2007-09-13 16:00:00,159.74,159.95,159.73,159.9,24115299985.0
2007-09-13 16:15:00,159.91,160.29,159.89,160.16,21535800078.0
2007-09-13 16:30:00,160.17,160.35,160.11,160.2,27678500083.0
2007-09-13 16:45:00,160.19,160.27,160.17,160.21,29871999957.0
2007-09-13 17:00:00,160.2,160.27,160.12,160.18,28403299991.0
2007-09-13 17:15:00,160.19,160.31,160.18,160.265,23615100047.0
2007-09-13 17:30:00,160.27,160.29,160.08,160.14,20663800050.0
2007-09-13 17:45:00,160.14,160.22,160.09,160.18,13699899970.0
2007-09-13 18:00:00,160.18,160.2,160.02,160.06,16380576107.0
2007-09-13 18:15:00,160.08,160.31,160.08,160.23,16596199999.0
2007-09-13 18:30:00,160.23,160.28,160.18,160.2,17091600009.0
2007-09-13 18:45:00,160.2,160.21,160.1,160.19,17541400010.0
2007-09-13 19:00:00,160.18,160.36,160.17,160.28,18834199999.0
2007-09-13 19:15:00,160.28,160.47,160.26,160.35,17006599943.0
2007-09-13 19:30:00,160.38,160.41,160.33,160.39,14371899987.0
2007-09-13 19:45:00,160.39,160.41,160.26,160.27,15152200037.0
2007-09-13 20:00:00,160.27,160.3,160.26,160.27,10610500054.0
2007-09-13 20:15:00,160.27,160.29,160.07,160.1,19903550017.0
2007-09-13 20:30:00,160.09,160.14,159.94,160.08,18400499994.0
2007-09-13 20:45:00,160.08,160.13,160.04,160.08,13031649980.0
2007-09-13 21:00:00,160.09,160.18,160.07,160.12,13700400018.0
2007-09-13 21:15:00,160.12,160.13,160.0,160.01,11210999969.0
2007-09-13 21:30:00,160.01,160.05,159.94,159.99,13151999991.0
2007-09-13 21:45:00,159.99,160.05,159.94,160.01,17794400012.0
2007-09-13 22:00:00,160.01,160.03,159.92,159.93,8834100006.0
2007-09-13 22:15:00,159.93,159.93,159.78,159.78,10008399981.0
2007-09-13 22:30:00,159.78,159.86,159.755,159.86,12204299962.0
2007-09-13 22:45:00,159.86,159.89,159.69,159.77,13881899973.0
2007-09-13 23:00:00,159.77,159.78,159.29,159.39,5609799989.0
2007-09-13 23:15:00,159.44,159.6,159.36,159.47,6544000000.0
2007-09-13 23:30:00,159.47,159.49,159.24,159.29,10500100015.0
2007-09-13 23:45:00,159.29,159.3,159.06,159.12,9691900040.0
2007-09-14 00:00:00,159.12,159.31,159.08,159.28,2729900002.0
2007-09-14 00:15:00,159.25,159.46,159.25,159.42,2673100000.0
2007-09-14 00:30:00,159.42,159.44,159.06,159.09,4693600000.0
2007-09-14 00:45:00,159.08,159.18,158.77,158.89,6349699999.0
2007-09-14 01:00:00,158.9,159.05,158.87,159.02,7522399994.0
2007-09-14 01:15:00,159.0,159.245,158.985,159.185,5784800000.0
2007-09-14 01:30:00,159.17,159.21,159.07,159.07,3253999996.0
2007-09-14 01:45:00,159.07,159.27,159.06,159.25,4604599987.0
2007-09-14 02:00:00,159.255,159.49,159.255,159.45,4439399995.0
2007-09-14 02:15:00,159.45,159.52,159.375,159.41,5075399997.0
2007-09-14 02:30:00,159.41,159.53,159.32,159.48,3522099996.0
2007-09-14 02:45:00,159.475,159.57,159.44,159.555,4130799990.0
2007-09-14 03:00:00,159.555,159.76,159.5,159.69,8090199995.0
2007-09-14 03:15:00,159.69,159.88,159.68,159.72,6377199995.0
2007-09-14 03:30:00,159.72,159.815,159.59,159.66,1739600001.0
2007-09-14 03:45:00,159.66,159.75,159.58,159.65,6265099999.0
2007-09-14 04:00:00,159.65,159.72,159.435,159.525,2390300000.0
2007-09-14 04:15:00,159.525,159.585,159.45,159.48,1872899998.0
2007-09-14 04:30:00,159.48,159.59,159.46,159.59,2087599998.0
2007-09-14 04:45:00,159.6,159.61,159.54,159.57,823700000.0
2007-09-14 05:00:00,159.57,159.59,159.385,159.43,1781400001.0
2007-09-14 05:15:00,159.44,159.44,159.2,159.26,4000100004.0
2007-09-14 05:30:00,159.26,159.53,159.23,159.48,4279600001.0
2007-09-14 05:45:00,159.48,159.545,159.46,159.53,4441800010.0
2007-09-14 06:00:00,159.54,159.72,159.54,159.67,4751299997.0
2007-09-14 06:15:00,159.68,159.75,159.6,159.61,3056200001.0
2007-09-14 06:30:00,159.61,159.61,159.49,159.52,2037899997.0
2007-09-14 06:45:00,159.52,159.605,159.39,159.57,2745800001.0
2007-09-14 07:00:00,159.56,159.61,159.44,159.53,4668099996.0
2007-09-14 07:15:00,159.54,159.56,159.48,159.55,2576600001.0
2007-09-14 07:30:00,159.55,159.56,159.41,159.54,2817600000.0
2007-09-14 07:45:00,159.54,159.6,159.51,159.57,3671699999.0
2007-09-14 08:00:00,159.575,159.65,159.545,159.63,3954000000.0
2007-09-14 08:15:00,159.63,159.74,159.63,159.69,7919600012.0
2007-09-14 08:30:00,159.7,159.78,159.56,159.76,21930600083.0
2007-09-14 08:45:00,159.77,160.24,159.75,160.12,21784800129.0
2007-09-14 09:00:00,160.13,160.14,159.92,160.0,17665500165.0
2007-09-14 09:15:00,159.99,160.05,159.84,160.0,17665500165.0
2007-09-14 09:30:00,160.01,160.08,159.97,160.01,17665500165.0
2007-09-14 09:45:00,160.02,160.08,159.61,159.64,17665500165.0
2007-09-14 10:00:00,159.63,159.65,159.46,159.52,17665500165.0
2007-09-14 10:15:00,159.53,159.76,159.49,159.71,25256700060.0
2007-09-14 10:30:00,159.7,159.73,159.63,159.66,26285800060.0
2007-09-14 10:45:00,159.67,159.72,159.55,159.55,23561100140.0
2007-09-14 11:00:00,159.54,159.6,159.42,159.47,25952899997.0
2007-09-14 11:15:00,159.47,159.52,159.33,159.36,23331899981.0
2007-09-14 11:30:00,159.38,159.54,159.33,159.38,30696100237.0
2007-09-14 11:45:00,159.37,159.47,159.33,159.42,23205800324.0
2007-09-14 12:00:00,159.41,159.46,159.34,159.39,20855899857.0
2007-09-14 12:15:00,159.4,159.5,159.31,159.5,21249099962.0
2007-09-14 12:30:00,159.47,159.53,159.18,159.42,28692340016.0
2007-09-14 12:45:00,159.41,159.54,159.33,159.48,26909700013.0
2007-09-14 13:00:00,159.49,159.5,159.27,159.28,15487300037.0
2007-09-14 13:15:00,159.27,159.3,158.99,159.15,24855700237.0
2007-09-14 13:30:00,159.17,159.28,159.15,159.22,28680700467.0
2007-09-14 13:45:00,159.23,159.23,159.13,159.14,25451599939.0
2007-09-14 14:00:00,159.13,159.2,159.08,159.17,24640599830.0
2007-09-14 14:15:00,159.18,159.41,159.18,159.41,23360300255.0
2007-09-14 14:30:00,159.35,159.35,158.85,158.88,25176599888.0
2007-09-14 14:45:00,158.89,159.12,158.84,159.02,25264699999.0
2007-09-14 15:00:00,159.01,159.04,158.85,158.92,18988700053.0
2007-09-14 15:15:00,158.92,159.06,158.9,158.95,24171199900.0
2007-09-14 15:30:00,158.93,159.12,158.84,159.1,25770300101.0
2007-09-14 15:45:00,159.11,159.5,159.02,159.46,25580800088.0
2007-09-14 16:00:00,159.42,159.82,159.3,159.42,31229999835.0
2007-09-14 16:15:00,159.43,159.55,159.32,159.46,28911199865.0
2007-09-14 16:30:00,159.47,159.58,159.43,159.48,29061799935.0
2007-09-14 16:45:00,159.48,159.76,159.47,159.58,30719800068.0
2007-09-14 17:00:00,159.58,159.77,159.33,159.44,29634299923.0
2007-09-14 17:15:00,159.44,159.61,159.4,159.57,23923650032.0
2007-09-14 17:30:00,159.58,159.68,159.51,159.55,18777100005.0
2007-09-14 17:45:00,159.54,159.7,159.51,159.67,23893100041.0
2007-09-14 18:00:00,159.68,159.79,159.66,159.68,22793399915.0
2007-09-14 18:15:00,159.68,159.73,159.63,159.71,13397100028.0
2007-09-14 18:30:00,159.71,159.78,159.69,159.74,11446199999.0
2007-09-14 18:45:00,159.73,159.75,159.63,159.65,10396999965.0
2007-09-14 19:00:00,159.65,159.69,159.49,159.62,23368400045.0
2007-09-14 19:15:00,159.62,159.83,159.62,159.81,15216549983.0
2007-09-14 19:30:00,159.81,159.86,159.73,159.78,14303019952.0
2007-09-14 19:45:00,159.78,159.84,159.73,159.79,14990899979.0
2007-09-14 20:00:00,159.79,159.82,159.705,159.74,13655899996.0
2007-09-14 20:15:00,159.74,159.81,159.71,159.74,22629199891.0
2007-09-14 20:30:00,159.76,159.85,159.72,159.73,21098699878.0
2007-09-14 20:45:00,159.73,159.77,159.66,159.77,15110399963.0
2007-09-14 21:00:00,159.78,159.8,159.73,159.8,11550499964.0
2007-09-14 21:15:00,159.79,160.01,159.79,160.0,15765200090.0
2007-09-14 21:30:00,159.99,160.07,159.91,160.06,16294400040.0
2007-09-14 21:45:00,160.06,160.14,159.94,160.02,14663499987.0
2007-09-14 22:00:00,160.02,160.09,159.95,160.07,12572799992.0
2007-09-14 22:15:00,160.06,160.07,160.0,160.03,10040600024.0
2007-09-14 22:30:00,160.03,160.05,159.99,160.04,6357699974.0
2007-09-14 22:45:00,160.04,160.07,159.99,160.05,4475599989.0
2007-09-16 23:00:00,159.8,159.81,159.76,159.81,547100000.0
2007-09-16 23:15:00,159.81,159.85,159.77,159.81,689200000.0
2007-09-16 23:30:00,159.81,159.88,159.77,159.83,4068100002.0
2007-09-16 23:45:00,159.82,159.905,159.78,159.9,7348399998.0
2007-09-17 00:00:00,159.9,159.905,159.66,159.69,3919800006.0
2007-09-17 00:15:00,159.69,159.75,159.64,159.74,13636599935.0
2007-09-17 00:30:00,159.735,159.785,159.72,159.73,4322599995.0
2007-09-17 00:45:00,159.73,159.79,159.71,159.76,3326199988.0
2007-09-17 01:00:00,159.75,159.815,159.71,159.78,9367300018.0
2007-09-17 01:15:00,159.77,159.82,159.72,159.74,7056500005.0
2007-09-17 01:30:00,159.74,159.75,159.59,159.72,7740199965.0
2007-09-17 01:45:00,159.72,159.76,159.65,159.73,7583100019.0
2007-09-17 02:00:00,159.73,159.87,159.71,159.85,8824299982.0
2007-09-17 02:15:00,159.85,159.89,159.79,159.86,19322599969.0
2007-09-17 02:30:00,159.865,159.895,159.83,159.865,9632799938.0
2007-09-17 02:45:00,159.865,159.96,159.86,159.91,13942200034.0
2007-09-17 03:00:00,159.93,159.98,159.875,159.93,14457000033.0
2007-09-17 03:15:00,159.93,160.05,159.92,160.03,9569399964.0
2007-09-17 03:30:00,160.02,160.02,159.79,159.89,15890300019.0
2007-09-17 03:45:00,159.89,160.0,159.89,159.93,11949300077.0
2007-09-17 04:00:00,159.93,159.98,159.92,159.93,11655500017.0
2007-09-17 04:15:00,159.93,159.96,159.92,159.95,8387500045.0
2007-09-17 04:30:00,159.96,159.99,159.94,159.94,11348800054.0
2007-09-17 04:45:00,159.94,159.96,159.93,159.95,10534900077.0
2007-09-17 05:00:00,159.95,159.97,159.93,159.96,5347200024.0
2007-09-17 05:15:00,159.96,159.97,159.92,159.93,5289000038.0
2007-09-17 05:30:00,159.93,160.03,159.92,160.02,10769199962.0
2007-09-17 05:45:00,160.02,160.1,159.93,159.93,14703799977.0
2007-09-17 06:00:00,159.93,159.93,159.82,159.91,20508699973.0
2007-09-17 06:15:00,159.91,159.91,159.81,159.87,17472800051.0
2007-09-17 06:30:00,159.87,159.87,159.8,159.83,7560400024.0
2007-09-17 06:45:00,159.83,159.84,159.78,159.82,25603200037.0
2007-09-17 07:00:00,159.81,159.82,159.76,159.8,21729299985.0
2007-09-17 07:15:00,159.79,159.89,159.76,159.83,15406299981.0
2007-09-17 07:30:00,159.83,159.95,159.83,159.885,14323199985.0
2007-09-17 07:45:00,159.89,160.0,159.89,159.99,17718599946.0
2007-09-17 08:00:00,160.01,160.03,159.92,159.95,19307999961.0
2007-09-17 08:15:00,159.96,160.16,159.95,160.12,17483399921.0
2007-09-17 08:30:00,160.11,160.13,159.84,159.9,18631499835.0
2007-09-17 08:45:00,159.91,160.0,159.9,159.95,24778399907.0
2007-09-17 09:00:00,159.95,159.95,159.73,159.73,29973199993.0
2007-09-17 09:15:00,159.74,159.75,159.19,159.24,26082000042.0
2007-09-17 09:30:00,159.23,159.42,159.22,159.31,21657500034.0
2007-09-17 09:45:00,159.3,159.36,159.17,159.23,24769999970.0
2007-09-17 10:00:00,159.205,159.46,159.205,159.41,21648500025.0
2007-09-17 10:15:00,159.4,159.51,159.39,159.42,21558000102.0
2007-09-17 10:30:00,159.41,159.46,159.21,159.22,25009800252.0
2007-09-17 10:45:00,159.22,159.36,159.21,159.32,27315499946.0
2007-09-17 11:00:00,159.34,159.42,159.29,159.33,20026900029.0
2007-09-17 11:15:00,159.34,159.45,159.27,159.3,23626400058.0
2007-09-17 11:30:00,159.3,159.32,159.23,159.26,22263200023.0
2007-09-17 11:45:00,159.28,159.36,159.24,159.295,25704099998.0
2007-09-17 12:00:00,159.3,159.32,159.01,159.02,23057900071.0
2007-09-17 12:15:00,159.01,159.13,159.01,159.09,21194500029.0
2007-09-17 12:30:00,159.09,159.21,159.06,159.165,25387400019.0
2007-09-17 12:45:00,159.18,159.33,159.16,159.31,24945299985.0
2007-09-17 13:00:00,159.3,159.36,159.21,159.25,22658199956.0
2007-09-17 13:15:00,159.25,159.45,159.24,159.43,24698999956.0
2007-09-17 13:30:00,159.44,159.45,159.26,159.33,22171799993.0
2007-09-17 13:45:00,159.32,159.49,159.31,159.44,17060999951.0
2007-09-17 14:00:00,159.43,159.48,159.38,159.46,25733100034.0
2007-09-17 14:15:00,159.43,159.45,159.32,159.35,25949000100.0
2007-09-17 14:30:00,159.35,159.37,159.25,159.33,22773899910.0
2007-09-17 14:45:00,159.34,159.53,159.32,159.53,23363399999.0
2007-09-17 15:00:00,159.53,159.65,159.46,159.62,22833800035.0
2007-09-17 15:15:00,159.63,159.72,159.59,159.61,20060099926.0
2007-09-17 15:30:00,159.61,159.83,159.59,159.72,20996700013.0
2007-09-17 15:45:00,159.71,159.85,159.67,159.79,22308400005.0
2007-09-17 16:00:00,159.79,159.83,159.7,159.82,17373399958.0
2007-09-17 16:15:00,159.83,159.93,159.67,159.67,25440000021.0
2007-09-17 16:30:00,159.67,159.68,159.51,159.61,23406900171.0
2007-09-17 16:45:00,159.62,159.66,159.42,159.49,21150400021.0
2007-09-17 17:00:00,159.48,159.69,159.48,159.67,26262799985.0
2007-09-17 17:15:00,159.68,159.68,159.5,159.56,21021990630.0
2007-09-17 17:30:00,159.56,159.6,159.465,159.53,21581700011.0
2007-09-17 17:45:00,159.54,159.56,159.17,159.25,20012600027.0
2007-09-17 18:00:00,159.205,159.52,159.205,159.45,19324100010.0
2007-09-17 18:15:00,159.45,159.67,159.45,159.67,15490999995.0
2007-09-17 18:30:00,159.66,159.77,159.58,159.59,18905300148.0
2007-09-17 18:45:00,159.6,159.7,159.59,159.68,19289100009.0
2007-09-17 19:00:00,159.68,159.71,159.59,159.62,15945799974.0
2007-09-17 19:15:00,159.63,159.68,159.58,159.58,8293400003.0
2007-09-17 19:30:00,159.57,159.59,159.48,159.54,8502150005.0
2007-09-17 19:45:00,159.54,159.6,159.495,159.52,12432499993.0
2007-09-17 20:00:00,159.52,159.57,159.51,159.54,5696899998.0
2007-09-17 20:15:00,159.54,159.59,159.515,159.56,10483649991.0
2007-09-17 20:30:00,159.56,159.68,159.56,159.64,9274799996.0
2007-09-17 20:45:00,159.65,159.68,159.58,159.68,11177500031.0
2007-09-17 21:00:00,159.67,159.73,159.6,159.72,9536800014.0
2007-09-17 21:15:00,159.72,159.77,159.685,159.69,9624700015.0
2007-09-17 21:30:00,159.69,159.72,159.65,159.69,6790599999.0
2007-09-17 21:45:00,159.68,159.73,159.655,159.72,8027299968.0
2007-09-17 22:00:00,159.71,159.73,159.67,159.68,3650299985.0
2007-09-17 22:15:00,159.68,159.78,159.67,159.72,5420999992.0
2007-09-17 22:30:00,159.72,159.72,159.65,159.67,4246500003.0
2007-09-17 22:45:00,159.68,159.68,159.62,159.62,5276199990.0
2007-09-17 23:00:00,159.62,159.66,159.54,159.6,4387699978.0
2007-09-17 23:15:00,159.6,159.6,159.49,159.53,3970399975.0
2007-09-17 23:30:00,159.53,159.55,159.43,159.53,3124799992.0
2007-09-17 23:45:00,159.53,159.57,159.46,159.49,6287299952.0
2007-09-18 00:00:00,159.48,159.58,159.48,159.52,5834999955.0
2007-09-18 00:15:00,159.52,159.565,159.47,159.55,6128400012.0
2007-09-18 00:30:00,159.56,159.585,159.5,159.585,3109400013.0
2007-09-18 00:45:00,159.585,159.59,159.48,159.49,3133541106.0
2007-09-18 01:00:00,159.49,159.57,159.45,159.5,6303524123.0
2007-09-18 01:15:00,159.5,159.5,159.35,159.38,13795400006.0
2007-09-18 01:30:00,159.38,159.56,159.33,159.55,12912299961.0
2007-09-18 01:45:00,159.55,159.55,159.43,159.54,16400099988.0
2007-09-18 02:00:00,159.51,159.55,159.43,159.45,16415600025.0
2007-09-18 02:15:00,159.45,159.47,159.39,159.4,16955800009.0
2007-09-18 02:30:00,159.4,159.49,159.39,159.49,18891500002.0
2007-09-18 02:45:00,159.49,159.51,159.42,159.43,13093299942.0
2007-09-18 03:00:00,159.42,159.5,159.3,159.35,22927599911.0
2007-09-18 03:15:00,159.35,159.38,159.14,159.15,17638400025.0
2007-09-18 03:30:00,159.14,159.33,159.12,159.305,22833300085.0
2007-09-18 03:45:00,159.31,159.42,159.27,159.34,16430999981.0
2007-09-18 04:00:00,159.35,159.46,159.33,159.35,19549842552.0
2007-09-18 04:15:00,159.35,159.4,159.34,159.39,13822300065.0
2007-09-18 04:30:00,159.39,159.48,159.37,159.38,18128600133.0
2007-09-18 04:45:00,159.4,159.4,159.31,159.35,12325799974.0
2007-09-18 05:00:00,159.35,159.4,159.34,159.36,13044999988.0
2007-09-18 05:15:00,159.37,159.4,159.345,159.4,12510099986.0
2007-09-18 05:30:00,159.4,159.4,159.31,159.315,11064900008.0
2007-09-18 05:45:00,159.315,159.39,159.27,159.3,13845299994.0
2007-09-18 06:00:00,159.3,159.37,159.28,159.32,11304100000.0
2007-09-18 06:15:00,159.32,159.34,159.25,159.25,14857500042.0
2007-09-18 06:30:00,159.25,159.29,159.17,159.255,19603700031.0
2007-09-18 06:45:00,159.255,159.35,159.24,159.3,14254099973.0
2007-09-18 07:00:00,159.29,159.325,159.27,159.29,14711799994.0
2007-09-18 07:15:00,159.29,159.36,159.29,159.3,14293899992.0
2007-09-18 07:30:00,159.3,159.34,159.285,159.3,15608574642.0
2007-09-18 07:45:00,159.3,159.3,159.05,159.16,22991900070.0
2007-09-18 08:00:00,159.15,159.2,158.98,159.06,28506299938.0
2007-09-18 08:15:00,159.07,159.08,158.79,158.84,23908254316.0
2007-09-18 08:30:00,158.85,159.02,158.82,158.99,23791983195.0
2007-09-18 08:45:00,158.98,159.17,158.98,159.0,20998993260.0
2007-09-18 09:00:00,158.99,159.15,158.95,159.11,25959499966.0
2007-09-18 09:15:00,159.12,159.12,159.02,159.08,22139099944.0
2007-09-18 09:30:00,159.07,159.24,159.07,159.15,23200999920.0
2007-09-18 09:45:00,159.16,159.34,159.16,159.31,18961400004.0
2007-09-18 10:00:00,159.32,159.44,159.3,159.37,19719899916.0
2007-09-18 10:15:00,159.37,159.68,159.35,159.66,22556499977.0
2007-09-18 10:30:00,159.65,159.71,159.45,159.49,21416899886.0
2007-09-18 10:45:00,159.49,159.52,159.44,159.5,23755099976.0
2007-09-18 11:00:00,159.51,159.52,159.41,159.5,26163100070.0
2007-09-18 11:15:00,159.51,159.62,159.49,159.61,19858100085.0
2007-09-18 11:30:00,159.61,159.68,159.6,159.64,14095599969.0
2007-09-18 11:45:00,159.62,159.72,159.61,159.64,18756400007.0
2007-09-18 12:00:00,159.64,159.7,159.55,159.56,22570100071.0
2007-09-18 12:15:00,159.54,159.61,159.54,159.56,22344399955.0
2007-09-18 12:30:00,159.55,159.75,159.54,159.69,20883899919.0
2007-09-18 12:45:00,159.68,159.71,159.61,159.66,26030999921.0
2007-09-18 13:00:00,159.66,159.71,159.53,159.54,20673500100.0
2007-09-18 13:15:00,159.58,159.65,159.57,159.63,19294300027.0
2007-09-18 13:30:00,159.63,159.65,159.6,159.63,13407199916.0
2007-09-18 13:45:00,159.63,159.72,159.61,159.71,13026799973.0
2007-09-18 14:00:00,159.7,160.21,159.65,160.14,22538199949.0
2007-09-18 14:15:00,160.13,160.32,160.04,160.1,23885999912.0
2007-09-18 14:30:00,160.1,160.84,160.01,160.65,21746050069.0
2007-09-18 14:45:00,160.64,160.66,160.52,160.54,21843300050.0
2007-09-18 15:00:00,160.55,160.75,160.47,160.66,25812400108.0
2007-09-18 15:15:00,160.67,160.69,160.46,160.57,21503699977.0
2007-09-18 15:30:00,160.58,160.61,160.38,160.48,21872499954.0
2007-09-18 15:45:00,160.47,160.49,160.29,160.42,24650399918.0
2007-09-18 16:00:00,160.41,160.63,160.4,160.57,23436350047.0
2007-09-18 16:15:00,160.57,160.64,160.52,160.64,16903400006.0
2007-09-18 16:30:00,160.62,160.73,160.53,160.55,21436600006.0
2007-09-18 16:45:00,160.55,160.63,160.49,160.605,20624199918.0
2007-09-18 17:00:00,160.57,160.65,160.47,160.6,22176500064.0
2007-09-18 17:15:00,160.61,160.61,160.52,160.57,21015300005.0
2007-09-18 17:30:00,160.57,160.63,160.52,160.57,19348400010.0
2007-09-18 17:45:00,160.57,160.62,160.52,160.54,16104199997.0
2007-09-18 18:00:00,160.53,160.57,160.505,160.54,15232400048.0
2007-09-18 18:15:00,160.54,160.61,160.52,160.58,12513999992.0
2007-09-18 18:30:00,160.59,160.65,160.57,160.63,8552899964.0
2007-09-18 18:45:00,160.63,160.66,160.57,160.63,8852700009.0
2007-09-18 19:00:00,160.63,160.68,160.61,160.64,12358700012.0
2007-09-18 19:15:00,160.64,160.72,160.62,160.69,9943399983.0
2007-09-18 19:30:00,160.69,160.78,160.69,160.73,20491000150.0
2007-09-18 19:45:00,160.74,160.85,160.7,160.85,22354399989.0
2007-09-18 20:00:00,160.84,160.91,160.7,160.74,18416499945.0
2007-09-18 20:15:00,160.72,161.92,160.57,161.11,2649399978.0
2007-09-18 20:30:00,161.08,161.72,160.98,161.7,1627499970.0
2007-09-18 20:45:00,161.65,161.73,161.45,161.69,27194499992.0
2007-09-18 21:00:00,161.7,161.85,161.59,161.82,26857499954.0
2007-09-18 21:15:00,161.81,162.51,161.78,162.21,22385699971.0
2007-09-18 21:30:00,162.22,162.54,162.15,162.45,20076000061.0
2007-09-18 21:45:00,162.44,162.5,162.18,162.36,17457499966.0
2007-09-18 22:00:00,162.36,162.39,162.23,162.325,16841599947.0
2007-09-18 22:15:00,162.325,162.42,162.28,162.39,13856799980.0
2007-09-18 22:30:00,162.4,162.45,162.36,162.4,10003449989.0
2007-09-18 22:45:00,162.4,162.43,162.29,162.29,15806499982.0
2007-09-18 23:00:00,162.28,162.3,162.08,162.16,7312199998.0
2007-09-18 23:15:00,162.16,162.29,162.16,162.28,7735900008.0
2007-09-18 23:30:00,162.28,162.33,162.15,162.2,8450900004.0
2007-09-18 23:45:00,162.2,162.245,161.96,162.24,13732600007.0
2007-09-19 00:00:00,162.23,162.23,162.1,162.18,7918400001.0
2007-09-19 00:15:00,162.16,162.18,162.02,162.03,10897499990.0
2007-09-19 00:30:00,162.03,162.14,162.01,162.09,9487199994.0
2007-09-19 00:45:00,162.09,162.1,162.0,162.04,15829399985.0
2007-09-19 01:00:00,162.03,162.04,161.83,161.91,16568400035.0
2007-09-19 01:15:00,161.9,162.03,161.815,161.84,19358301439.0
2007-09-19 01:30:00,161.85,161.9,161.775,161.845,16423300050.0
2007-09-19 01:45:00,161.84,161.89,161.74,161.75,22955899872.0
2007-09-19 02:00:00,161.77,161.88,161.72,161.86,21928999998.0
2007-09-19 02:15:00,161.87,161.91,161.79,161.8,24116999981.0
2007-09-19 02:30:00,161.81,161.89,161.78,161.8,19565600038.0
2007-09-19 02:45:00,161.81,161.84,161.76,161.82,21917599895.0
2007-09-19 03:00:00,161.83,162.04,161.83,162.03,26995000072.0
2007-09-19 03:15:00,162.04,162.09,161.96,162.005,23877399961.0
2007-09-19 03:30:00,162.0,162.09,162.0,162.06,20031099992.0
2007-09-19 03:45:00,162.06,162.06,161.97,161.97,18897499975.0
2007-09-19 04:00:00,161.97,162.04,161.93,161.94,17579599981.0
2007-09-19 04:15:00,161.94,161.94,161.81,161.84,22211525061.0
2007-09-19 04:30:00,161.86,161.93,161.85,161.91,22371400097.0
2007-09-19 04:45:00,161.92,161.98,161.88,161.96,18047599950.0
2007-09-19 05:00:00,161.97,161.99,161.92,161.96,11105600019.0
2007-09-19 05:15:00,161.96,161.99,161.9,161.98,13966100074.0
2007-09-19 05:30:00,161.98,162.06,161.96,162.04,13004399952.0
2007-09-19 05:45:00,162.03,162.06,161.98,161.98,19163599972.0
2007-09-19 06:00:00,161.965,162.03,161.935,162.01,15477400006.0
2007-09-19 06:15:00,162.01,162.1,161.98,162.02,19147299925.0
2007-09-19 06:30:00,162.02,162.07,161.99,162.03,14381399998.0
2007-09-19 06:45:00,162.01,162.04,161.9,161.95,22159999945.0
2007-09-19 07:00:00,161.96,162.01,161.93,162.0,16140599899.0
2007-09-19 07:15:00,162.0,162.21,161.99,162.13,15317500056.0
2007-09-19 07:30:00,162.14,162.2,161.95,162.04,13176900083.0
2007-09-19 07:45:00,162.04,162.07,161.96,161.96,19682899959.0
2007-09-19 08:00:00,161.96,162.07,161.91,162.05,25671599984.0
2007-09-19 08:15:00,162.05,162.05,161.89,161.93,22970199960.0
2007-09-19 08:30:00,161.93,161.97,161.85,161.9,23685800145.0
2007-09-19 08:45:00,161.9,162.03,161.9,161.95,25400100152.0
2007-09-19 09:00:00,161.93,162.04,161.92,161.98,21347000070.0
2007-09-19 09:15:00,162.0,162.05,161.92,161.95,22296100085.0
2007-09-19 09:30:00,161.94,161.94,161.55,161.69,17037000135.0
2007-09-19 09:45:00,161.68,161.91,161.63,161.89,17037000135.0
2007-09-19 10:00:00,161.9,161.95,161.81,161.88,17037000135.0
2007-09-19 10:15:00,161.89,161.95,161.79,161.86,25559500274.0
2007-09-19 10:30:00,161.86,161.89,161.71,161.82,25916700054.0
2007-09-19 10:45:00,161.83,161.87,161.72,161.84,26343800230.0
2007-09-19 11:00:00,161.83,161.87,161.75,161.85,25622400336.0
2007-09-19 11:15:00,161.83,161.9,161.81,161.85,26029700089.0
2007-09-19 11:30:00,161.84,161.86,161.66,161.79,23019800139.0
2007-09-19 11:45:00,161.8,161.85,161.61,161.62,27904100049.0
2007-09-19 12:00:00,161.6,161.7,161.55,161.55,22365199975.0
2007-09-19 12:15:00,161.56,161.66,161.38,161.63,28420599777.0
2007-09-19 12:30:00,161.63,161.73,161.54,161.68,28060699924.0
2007-09-19 12:45:00,161.69,161.72,161.47,161.5,29260499640.0
2007-09-19 13:00:00,161.53,161.67,161.49,161.66,29260499640.0
2007-09-19 13:15:00,161.66,161.79,161.66,161.76,27286000073.0
2007-09-19 13:30:00,161.76,161.78,161.46,161.68,29828899882.0
2007-09-19 13:45:00,161.69,161.78,161.65,161.78,17363699984.0
2007-09-19 14:00:00,161.77,161.84,161.65,161.79,19846599925.0
2007-09-19 14:15:00,161.79,161.79,161.69,161.76,26738899918.0
2007-09-19 14:30:00,161.78,161.9,161.66,161.81,31402500090.0
2007-09-19 14:45:00,161.82,162.19,161.79,162.13,31402500090.0
2007-09-19 15:00:00,162.12,162.14,162.02,162.06,28982900081.0
2007-09-19 15:15:00,162.05,162.08,161.99,162.02,30216000075.0
2007-09-19 15:30:00,162.03,162.19,161.99,162.16,30216000075.0
2007-09-19 15:45:00,162.16,162.43,162.16,162.29,28432099703.0
2007-09-19 16:00:00,162.28,162.37,162.08,162.36,28001999655.0
2007-09-19 16:15:00,162.37,162.38,162.22,162.26,27776499677.0
2007-09-19 16:30:00,162.27,162.32,162.09,162.14,22258499955.0
2007-09-19 16:45:00,162.13,162.34,162.09,162.25,6896399968.0
2007-09-19 17:00:00,162.26,162.3,162.07,162.12,17625600097.0
2007-09-19 17:15:00,162.13,162.27,162.1,162.17,19222300107.0
2007-09-19 17:30:00,162.16,162.22,162.03,162.07,20419000135.0
2007-09-19 17:45:00,162.06,162.14,162.01,162.11,25622900233.0
2007-09-19 18:00:00,162.11,162.12,161.86,161.9,25916300015.0
2007-09-19 18:15:00,161.89,162.04,161.88,162.04,25586599890.0
2007-09-19 18:30:00,162.03,162.06,161.86,161.91,23201299966.0
2007-09-19 18:45:00,161.91,162.13,161.89,162.09,21043899963.0
2007-09-19 19:00:00,162.09,162.1,161.86,161.86,25267899909.0
2007-09-19 19:15:00,161.87,161.96,161.85,161.86,25825199891.0
2007-09-19 19:30:00,161.88,161.98,161.8,161.98,14716299968.0
2007-09-19 19:45:00,161.99,162.08,161.93,162.02,26210500208.0
2007-09-19 20:00:00,162.0,162.04,161.88,161.9,23113250143.0
2007-09-19 20:15:00,161.9,162.01,161.83,161.99,24220899887.0
2007-09-19 20:30:00,162.0,162.08,161.96,162.04,20014249966.0
2007-09-19 20:45:00,162.03,162.17,162.03,162.07,23781900088.0
2007-09-19 21:00:00,162.06,162.12,162.0,162.07,16333849995.0
2007-09-19 21:15:00,162.07,162.15,162.02,162.03,10536700033.0
2007-09-19 21:30:00,162.03,162.11,162.03,162.1,7263299998.0
2007-09-19 21:45:00,162.1,162.11,161.95,162.01,14630899958.0
2007-09-19 22:00:00,162.01,162.07,161.92,162.07,13829299999.0
2007-09-19 22:15:00,162.06,162.1,162.05,162.075,8040000009.0
2007-09-19 22:30:00,162.08,162.135,162.055,162.1,10594308868.0
2007-09-19 22:45:00,162.1,162.1,162.0,162.0,11995299996.0
2007-09-19 23:00:00,162.02,162.02,161.85,161.95,2373500001.0
2007-09-19 23:15:00,161.94,161.99,161.93,161.96,1994299999.0
2007-09-19 23:30:00,161.96,162.05,161.88,161.9,5471900009.0
2007-09-19 23:45:00,161.9,161.92,161.85,161.85,2880900009.0
2007-09-20 00:00:00,161.87,161.96,161.87,161.94,5339599995.0
2007-09-20 00:15:00,161.95,161.98,161.9,161.93,5604899943.0
2007-09-20 00:30:00,161.93,161.97,161.875,161.97,4120399998.0
2007-09-20 00:45:00,161.97,162.04,161.9,162.03,13479999980.0
2007-09-20 01:00:00,162.03,162.06,161.93,162.0,8578700044.0
2007-09-20 01:15:00,161.99,162.06,161.99,162.06,8298600085.0
2007-09-20 01:30:00,162.06,162.06,161.92,161.96,14419600090.0
2007-09-20 01:45:00,161.96,162.08,161.96,162.04,17273800006.0
2007-09-20 02:00:00,162.03,162.11,162.0,162.07,16339700006.0
2007-09-20 02:15:00,162.07,162.1,162.05,162.06,14734300023.0
2007-09-20 02:30:00,162.07,162.08,161.98,162.03,22775899991.0
2007-09-20 02:45:00,162.04,162.06,161.97,162.03,16926799988.0
2007-09-20 03:00:00,162.01,162.03,161.9,161.93,14580499998.0
2007-09-20 03:15:00,161.94,161.98,161.9,161.95,16863700073.0
2007-09-20 03:30:00,161.95,161.95,161.86,161.91,12560399955.0
2007-09-20 03:45:00,161.92,161.97,161.915,161.95,9554700013.0
2007-09-20 04:00:00,161.95,161.99,161.95,161.99,6376000002.0
2007-09-20 04:15:00,161.99,162.01,161.94,161.96,16920800016.0
2007-09-20 04:30:00,161.96,162.0,161.94,161.99,14048899964.0
2007-09-20 04:45:00,161.99,161.99,161.92,161.93,12304000034.0
2007-09-20 05:00:00,161.94,161.98,161.93,161.96,13600000019.0
2007-09-20 05:15:00,161.96,161.99,161.92,161.95,14218600047.0
2007-09-20 05:30:00,161.95,161.96,161.93,161.94,12182300080.0
2007-09-20 05:45:00,161.94,161.96,161.88,161.935,16256300026.0
2007-09-20 06:00:00,161.94,161.96,161.87,161.88,19573899988.0
2007-09-20 06:15:00,161.88,161.96,161.87,161.95,17381400001.0
2007-09-20 06:30:00,161.95,161.98,161.935,161.96,9732500017.0
2007-09-20 06:45:00,161.96,162.0,161.96,161.97,9464199982.0
2007-09-20 07:00:00,161.99,161.99,161.94,161.94,13240800046.0
2007-09-20 07:15:00,161.94,161.94,161.88,161.94,16222700023.0
2007-09-20 07:30:00,161.94,161.94,161.81,161.87,17731400012.0
2007-09-20 07:45:00,161.88,161.93,161.84,161.9,19783899864.0
2007-09-20 08:00:00,161.91,162.035,161.9,162.01,26764600043.0
2007-09-20 08:15:00,162.02,162.17,162.0,162.08,24726321741.0
2007-09-20 08:30:00,162.06,162.22,162.04,162.15,24313499835.0
2007-09-20 08:45:00,162.14,162.38,162.11,162.28,24313499835.0
2007-09-20 09:00:00,162.27,162.29,162.12,162.18,24313499835.0
2007-09-20 09:15:00,162.17,162.33,162.06,162.21,19322799913.0
2007-09-20 09:30:00,162.2,162.25,162.07,162.17,21348600050.0
2007-09-20 09:45:00,162.15,162.33,162.11,162.28,30646800285.0
2007-09-20 10:00:00,162.29,162.36,162.22,162.23,23005160214.0
2007-09-20 10:15:00,162.24,162.29,162.12,162.15,23732300088.0
2007-09-20 10:30:00,162.16,162.32,162.14,162.31,22499900008.0
2007-09-20 10:45:00,162.31,162.34,162.2,162.23,18902049986.0
2007-09-20 11:00:00,162.24,162.34,162.17,162.18,8605900042.0
2007-09-20 11:15:00,162.2,162.26,162.2,162.24,19534900030.0
2007-09-20 11:30:00,162.245,162.36,162.24,162.28,19725900055.0
2007-09-20 11:45:00,162.27,162.28,162.05,162.05,27250800205.0
2007-09-20 12:00:00,162.04,162.04,161.8,161.97,20017499790.0
2007-09-20 12:15:00,161.98,162.09,161.92,162.01,17321399823.0
2007-09-20 12:30:00,162.02,162.15,162.01,162.02,26589499792.0
2007-09-20 12:45:00,162.03,162.12,161.96,161.96,19933300166.0
2007-09-20 13:00:00,161.98,162.01,161.63,161.63,10239000180.0
2007-09-20 13:15:00,161.59,161.78,161.52,161.78,15804200124.0
2007-09-20 13:30:00,161.79,161.85,161.59,161.61,25894599944.0
2007-09-20 13:45:00,161.62,161.71,161.35,161.54,29605499944.0
2007-09-20 14:00:00,161.56,161.95,161.38,161.42,31621499955.0
2007-09-20 14:15:00,161.41,161.59,161.41,161.5,30125599963.0
2007-09-20 14:30:00,161.51,161.74,161.47,161.74,22978450026.0
2007-09-20 14:45:00,161.75,161.75,161.59,161.63,21422300071.0
2007-09-20 15:00:00,161.62,161.7,161.57,161.66,24060599991.0
2007-09-20 15:15:00,161.66,161.66,161.4,161.58,26032999899.0
2007-09-20 15:30:00,161.57,161.61,161.42,161.46,23841300070.0
2007-09-20 15:45:00,161.44,161.6,161.44,161.54,13281699979.0
2007-09-20 16:00:00,161.53,161.65,161.4,161.61,25321900002.0
2007-09-20 16:15:00,161.6,161.63,161.21,161.24,23992000033.0
2007-09-20 16:30:00,161.25,161.53,161.21,161.52,19140000135.0
2007-09-20 16:45:00,161.53,161.53,161.32,161.33,19140000135.0
2007-09-20 17:00:00,161.34,161.43,161.29,161.35,19140000135.0
2007-09-20 17:15:00,161.34,161.35,161.18,161.22,19140000135.0
2007-09-20 17:30:00,161.23,161.25,160.86,160.93,28327200039.0
2007-09-20 17:45:00,160.92,160.98,160.69,160.9,30046200019.0
2007-09-20 18:00:00,160.91,161.16,160.9,161.15,26138099911.0
2007-09-20 18:15:00,161.16,161.18,161.06,161.1,20616799970.0
2007-09-20 18:30:00,161.09,161.09,160.94,160.98,20820700114.0
2007-09-20 18:45:00,160.98,161.19,160.97,161.16,21827300012.0
2007-09-20 19:00:00,161.15,161.18,161.04,161.05,21814799969.0
2007-09-20 19:15:00,161.07,161.13,160.99,161.02,19886950019.0
2007-09-20 19:30:00,161.01,161.29,161.01,161.25,24243999978.0
2007-09-20 19:45:00,161.23,161.26,161.06,161.09,21935399952.0
2007-09-20 20:00:00,161.08,161.35,161.03,161.34,21637599979.0
2007-09-20 20:15:00,161.35,161.37,161.185,161.21,18998253690.0
2007-09-20 20:30:00,161.2,161.38,161.13,161.38,20386632355.0
2007-09-20 20:45:00,161.37,161.38,161.08,161.1,20119399994.0
2007-09-20 21:00:00,161.1,161.1,160.85,161.0,19605499992.0
2007-09-20 21:15:00,160.99,161.05,160.91,160.94,16929899937.0
2007-09-20 21:30:00,160.94,160.99,160.85,160.99,14048899966.0
2007-09-20 21:45:00,161.0,161.05,160.94,160.94,15759799923.0
2007-09-20 22:00:00,160.94,161.15,160.92,161.115,16386799970.0
2007-09-20 22:15:00,161.12,161.175,161.0,161.155,14797400006.0
2007-09-20 22:30:00,161.155,161.24,161.09,161.21,15469399975.0
2007-09-20 22:45:00,161.21,161.39,161.21,161.36,19693599986.0
2007-09-20 23:00:00,161.35,161.48,161.29,161.41,3734499975.0
2007-09-20 23:15:00,161.41,161.46,161.29,161.33,6033999960.0
2007-09-20 23:30:00,161.32,161.35,161.24,161.27,4954100002.0
2007-09-20 23:45:00,161.27,161.33,161.1,161.31,10418599963.0
2007-09-21 00:00:00,161.31,161.32,161.24,161.25,7422299967.0
2007-09-21 00:15:00,161.25,161.25,161.17,161.21,7288899980.0
2007-09-21 00:30:00,161.22,161.35,161.2,161.3,14163400017.0
2007-09-21 00:45:00,161.3,161.48,161.29,161.4,15486600010.0
2007-09-21 01:00:00,161.39,161.43,161.34,161.37,7630299989.0
2007-09-21 01:15:00,161.35,161.63,161.34,161.61,18946600077.0
2007-09-21 01:30:00,161.61,161.68,161.51,161.68,14211699989.0
2007-09-21 01:45:00,161.65,161.8,161.64,161.7,23443399991.0
2007-09-21 02:00:00,161.71,161.72,161.54,161.66,20580700168.0
2007-09-21 02:15:00,161.66,161.81,161.66,161.795,22031400038.0
2007-09-21 02:30:00,161.8,162.06,161.795,161.94,22488899921.0
2007-09-21 02:45:00,161.94,161.98,161.82,161.93,20335700020.0
2007-09-21 03:00:00,161.96,162.02,161.8,161.885,23037599983.0
2007-09-21 03:15:00,161.89,161.91,161.8,161.82,20365099962.0
2007-09-21 03:30:00,161.82,161.92,161.76,161.92,11712899937.0
2007-09-21 03:45:00,161.92,161.96,161.89,161.94,14974999963.0
2007-09-21 04:00:00,161.94,161.99,161.67,161.7,17075499990.0
2007-09-21 04:15:00,161.71,161.77,161.66,161.77,12568900024.0
2007-09-21 04:30:00,161.77,161.77,161.66,161.76,10917000031.0
2007-09-21 04:45:00,161.75,161.77,161.72,161.76,10923899994.0
2007-09-21 05:00:00,161.76,161.81,161.74,161.75,15155099933.0
2007-09-21 05:15:00,161.75,161.86,161.75,161.86,15274299947.0
2007-09-21 05:30:00,161.86,161.91,161.83,161.85,12103999968.0
2007-09-21 05:45:00,161.85,161.91,161.76,161.78,13586299968.0
2007-09-21 06:00:00,161.77,161.79,161.68,161.72,20291700036.0
2007-09-21 06:15:00,161.73,161.84,161.73,161.8,16455321018.0
2007-09-21 06:30:00,161.8,161.9,161.77,161.86,18720154311.0
2007-09-21 06:45:00,161.86,161.9,161.79,161.81,17351100007.0
2007-09-21 07:00:00,161.81,161.83,161.71,161.75,21983199933.0
2007-09-21 07:15:00,161.75,161.86,161.75,161.805,21751899892.0
2007-09-21 07:30:00,161.805,161.86,161.64,161.655,19348599980.0
2007-09-21 07:45:00,161.67,161.82,161.61,161.81,20597899874.0
2007-09-21 08:00:00,161.82,161.99,161.8,161.84,28995000030.0
2007-09-21 08:15:00,161.85,161.88,161.63,161.65,20208000023.0
2007-09-21 08:30:00,161.66,161.98,161.65,161.86,31104000105.0
2007-09-21 08:45:00,161.87,161.96,161.75,161.91,28173999765.0
2007-09-21 09:00:00,161.9,161.95,161.68,161.91,26708999595.0
2007-09-21 09:15:00,161.9,161.98,161.83,161.92,24083199924.0
2007-09-21 09:30:00,161.92,162.11,161.86,162.07,26464800053.0
2007-09-21 09:45:00,162.06,162.09,161.95,162.0,24219799972.0
2007-09-21 10:00:00,161.98,162.04,161.84,161.88,20809399951.0
2007-09-21 10:15:00,161.87,161.96,161.79,161.94,25865200171.0
2007-09-21 10:30:00,161.96,162.37,161.88,162.26,25197000195.0
2007-09-21 10:45:00,162.25,162.3,162.1,162.19,25397900201.0
2007-09-21 11:00:00,162.2,162.37,162.14,162.26,25394400153.0
2007-09-21 11:15:00,162.26,162.38,162.23,162.27,27671799993.0
2007-09-21 11:30:00,162.27,162.43,162.26,162.27,29142900104.0
2007-09-21 11:45:00,162.27,162.42,162.27,162.42,23115599848.0
2007-09-21 12:00:00,162.41,162.65,162.39,162.56,21349799949.0
2007-09-21 12:15:00,162.55,162.61,162.5,162.59,23704899990.0
2007-09-21 12:30:00,162.6,162.6,162.44,162.48,23300299987.0
2007-09-21 12:45:00,162.5,162.51,162.34,162.37,16251300075.0
2007-09-21 13:00:00,162.38,162.39,162.32,162.38,25031200008.0
2007-09-21 13:15:00,162.38,162.38,162.27,162.37,23238300060.0
2007-09-21 13:30:00,162.38,162.47,162.3,162.34,21208199927.0
2007-09-21 13:45:00,162.34,162.34,162.19,162.2,21112799974.0
2007-09-21 14:00:00,162.21,162.48,162.19,162.45,22988799866.0
2007-09-21 14:15:00,162.44,162.46,162.29,162.4,30525300073.0
2007-09-21 14:30:00,162.41,162.61,162.29,162.61,24487499980.0
2007-09-21 14:45:00,162.62,162.8,162.61,162.74,24180499999.0
2007-09-21 15:00:00,162.75,162.81,162.63,162.7,25313549984.0
2007-09-21 15:15:00,162.69,162.71,162.56,162.67,26239500153.0
2007-09-21 15:30:00,162.66,162.69,162.51,162.55,29132500094.0
2007-09-21 15:45:00,162.54,162.64,162.4,162.62,28768499991.0
2007-09-21 16:00:00,162.63,162.82,162.59,162.76,29897099934.0
2007-09-21 16:15:00,162.77,162.8,162.61,162.64,28611799895.0
2007-09-21 16:30:00,162.63,162.7,162.59,162.65,27382299874.0
2007-09-21 16:45:00,162.64,162.7,162.58,162.64,27009000033.0
2007-09-21 17:00:00,162.65,162.72,162.63,162.67,21233800003.0
2007-09-21 17:15:00,162.67,162.75,162.62,162.72,20616899868.0
2007-09-21 17:30:00,162.71,162.75,162.635,162.72,27182700067.0
2007-09-21 17:45:00,162.72,162.79,162.68,162.71,24576850021.0
2007-09-21 18:00:00,162.7,162.73,162.6,162.71,15631499952.0
2007-09-21 18:15:00,162.71,162.71,162.64,162.66,17810199982.0
2007-09-21 18:30:00,162.65,162.72,162.6,162.69,19764800006.0
2007-09-21 18:45:00,162.695,162.75,162.59,162.7,22680530569.0
2007-09-21 19:00:00,162.7,162.72,162.66,162.67,12703430604.0
2007-09-21 19:15:00,162.66,162.68,162.61,162.65,10867199981.0
2007-09-21 19:30:00,162.64,162.65,162.55,162.56,13393899999.0
2007-09-21 19:45:00,162.56,162.6,162.46,162.51,17012250012.0
2007-09-21 20:00:00,162.51,162.55,162.465,162.48,12520199961.0
2007-09-21 20:15:00,162.48,162.52,162.41,162.48,15857700033.0
2007-09-21 20:30:00,162.47,162.5,162.36,162.37,16709199972.0
2007-09-21 20:45:00,162.38,162.52,162.36,162.5,17499999994.0
2007-09-21 21:00:00,162.51,162.62,162.405,162.61,12338900001.0
2007-09-21 21:15:00,162.61,162.62,162.47,162.54,10229300001.0
2007-09-21 21:30:00,162.54,162.56,162.45,162.52,12324800080.0
2007-09-21 21:45:00,162.52,162.6,162.48,162.57,6353499987.0
2007-09-21 22:00:00,162.57,162.58,162.52,162.52,4820400021.0
2007-09-21 22:15:00,162.52,162.56,162.49,162.54,5731899997.0
2007-09-21 22:30:00,162.54,162.58,162.505,162.555,3056700002.0
2007-09-21 22:45:00,162.56,162.775,162.54,162.71,2912399992.0
2007-09-23 23:45:00,162.57,162.57,162.55,162.55,41600000.0
2007-09-24 00:00:00,162.57,162.57,162.54,162.55,687100005.0
2007-09-24 00:15:00,162.55,162.585,162.5,162.58,524399999.0
2007-09-24 00:30:00,162.57,162.59,162.515,162.53,978800000.0
2007-09-24 00:45:00,162.53,162.55,162.51,162.51,909500000.0
2007-09-24 01:00:00,162.5,162.5,162.39,162.39,2531000002.0
2007-09-24 01:15:00,162.385,162.42,162.34,162.41,2662800002.0
2007-09-24 01:30:00,162.4,162.47,162.38,162.46,2840000003.0
2007-09-24 01:45:00,162.46,162.46,162.37,162.39,5543700007.0
2007-09-24 02:00:00,162.39,162.45,162.38,162.42,3726700006.0
2007-09-24 02:15:00,162.42,162.43,162.29,162.3,6532299989.0
2007-09-24 02:30:00,162.3,162.355,162.29,162.34,6584500028.0
2007-09-24 02:45:00,162.34,162.35,162.29,162.3,7787799997.0
2007-09-24 03:00:00,162.3,162.52,162.25,162.52,12229799991.0
2007-09-24 03:15:00,162.52,162.55,162.48,162.53,9514999984.0
2007-09-24 03:30:00,162.53,162.55,162.47,162.5,12871599982.0
2007-09-24 03:45:00,162.495,162.51,162.47,162.495,5249900005.0
2007-09-24 04:00:00,162.495,162.5,162.38,162.4,7494600004.0
2007-09-24 04:15:00,162.4,162.44,162.35,162.36,7979600033.0
2007-09-24 04:30:00,162.355,162.4,162.34,162.38,7726399972.0
2007-09-24 04:45:00,162.38,162.42,162.28,162.3,13032799938.0
2007-09-24 05:00:00,162.295,162.3,162.24,162.25,6528199962.0
2007-09-24 05:15:00,162.25,162.26,162.2,162.205,8132399967.0
2007-09-24 05:30:00,162.21,162.37,162.205,162.35,9228099987.0
2007-09-24 05:45:00,162.35,162.35,162.24,162.3,10301199995.0
2007-09-24 06:00:00,162.31,162.38,162.295,162.355,15083199932.0
2007-09-24 06:15:00,162.36,162.38,162.3,162.355,9893499988.0
2007-09-24 06:30:00,162.355,162.39,162.26,162.285,15371599994.0
2007-09-24 06:45:00,162.3,162.33,162.24,162.25,7381900030.0
2007-09-24 07:00:00,162.25,162.29,162.205,162.235,17500500036.0
2007-09-24 07:15:00,162.24,162.255,162.15,162.15,7266300014.0
2007-09-24 07:30:00,162.16,162.3,162.15,162.3,12521100063.0
2007-09-24 07:45:00,162.31,162.46,162.28,162.42,17035300052.0
2007-09-24 08:00:00,162.43,162.55,162.43,162.455,17569800011.0
2007-09-24 08:15:00,162.46,162.46,162.3,162.34,18828700118.0
2007-09-24 08:30:00,162.33,162.45,162.27,162.43,24683599957.0
2007-09-24 08:45:00,162.43,162.44,162.29,162.33,20630499983.0
2007-09-24 09:00:00,162.32,162.32,162.18,162.28,25238899939.0
2007-09-24 09:15:00,162.29,162.4,162.24,162.28,16322699954.0
2007-09-24 09:30:00,162.29,162.36,162.17,162.2,21132999977.0
2007-09-24 09:45:00,162.21,162.25,162.17,162.22,20594199971.0
2007-09-24 10:00:00,162.21,162.335,162.2,162.2,17901600042.0
2007-09-24 10:15:00,162.2,162.23,162.145,162.15,11646300010.0
2007-09-24 10:30:00,162.16,162.225,162.005,162.13,15367700011.0
2007-09-24 10:45:00,162.11,162.16,161.93,162.07,17745609128.0
2007-09-24 11:00:00,162.07,162.17,161.98,162.17,18445799962.0
2007-09-24 11:15:00,162.17,162.19,162.12,162.125,10769299991.0
2007-09-24 11:30:00,162.125,162.155,162.05,162.15,14603999996.0
2007-09-24 11:45:00,162.15,162.225,162.115,162.2,10360299969.0
2007-09-24 12:00:00,162.2,162.41,162.195,162.25,17690799974.0
2007-09-24 12:15:00,162.245,162.33,162.205,162.26,17968800053.0
2007-09-24 12:30:00,162.265,162.455,162.25,162.335,11820499970.0
2007-09-24 12:45:00,162.33,162.345,162.26,162.27,15888799971.0
2007-09-24 13:00:00,162.27,162.41,162.235,162.25,23989580022.0
2007-09-24 13:15:00,162.25,162.37,162.2,162.35,17162800052.0
2007-09-24 13:30:00,162.35,162.35,162.12,162.25,16475299931.0
2007-09-24 13:45:00,162.25,162.31,162.19,162.3,12674400017.0
2007-09-24 14:00:00,162.3,162.335,162.21,162.335,15972300013.0
2007-09-24 14:15:00,162.34,162.375,162.135,162.185,20588700046.0
2007-09-24 14:30:00,162.19,162.31,162.15,162.285,16653700015.0
2007-09-24 14:45:00,162.285,162.34,162.185,162.205,21619000003.0
2007-09-24 15:00:00,162.21,162.28,162.19,162.225,15753108144.0
2007-09-24 15:15:00,162.215,162.225,161.955,161.96,13909049946.0
2007-09-24 15:30:00,161.955,162.1,161.945,162.08,16539799997.0
2007-09-24 15:45:00,162.075,162.09,161.835,161.945,18335689912.0
2007-09-24 16:00:00,161.94,161.99,161.81,161.895,20411874910.0
2007-09-24 16:15:00,161.895,162.17,161.895,162.11,19702499970.0
2007-09-24 16:30:00,162.1,162.16,162.015,162.155,15930199982.0
2007-09-24 16:45:00,162.155,162.2,162.005,162.025,16648550000.0
2007-09-24 17:00:00,162.025,162.03,161.84,161.93,22946899928.0
2007-09-24 17:15:00,161.93,161.94,161.84,161.91,29918699886.0
2007-09-24 17:30:00,161.88,161.96,161.73,161.91,27572900101.0
2007-09-24 17:45:00,161.89,161.91,161.82,161.87,26909500037.0
2007-09-24 18:00:00,161.86,162.02,161.84,161.95,21970899975.0
2007-09-24 18:15:00,161.95,161.97,161.91,161.965,16758499994.0
2007-09-24 18:30:00,161.97,161.98,161.9,161.96,12755099984.0
2007-09-24 18:45:00,161.96,161.98,161.91,161.93,15125090043.0
2007-09-24 19:00:00,161.93,161.96,161.89,161.9,15128400035.0
2007-09-24 19:15:00,161.9,161.93,161.845,161.88,14227779962.0
2007-09-24 19:30:00,161.87,161.87,161.73,161.8,15863399949.0
2007-09-24 19:45:00,161.79,161.79,161.67,161.68,13445799999.0
2007-09-24 20:00:00,161.68,161.81,161.68,161.77,17217099894.0
2007-09-24 20:15:00,161.77,161.81,161.71,161.74,20773299961.0
2007-09-24 20:30:00,161.74,161.77,161.67,161.75,15076211140.0
2007-09-24 20:45:00,161.75,161.82,161.74,161.81,14756549977.0
2007-09-24 21:00:00,161.81,161.82,161.735,161.76,14799200015.0
2007-09-24 21:15:00,161.75,161.87,161.73,161.85,8363299986.0
2007-09-24 21:30:00,161.86,161.86,161.65,161.65,15903299989.0
2007-09-24 21:45:00,161.65,161.67,161.49,161.545,16501599962.0
2007-09-24 22:00:00,161.545,161.65,161.54,161.61,13280100002.0
2007-09-24 22:15:00,161.61,161.72,161.59,161.675,12331599992.0
2007-09-24 22:30:00,161.67,161.785,161.64,161.76,9961299994.0
2007-09-24 22:45:00,161.77,161.81,161.76,161.78,4125799991.0
2007-09-24 23:00:00,161.78,161.81,161.67,161.75,2120999980.0
2007-09-24 23:15:00,161.75,161.81,161.71,161.785,2103499976.0
2007-09-24 23:30:00,161.785,161.81,161.73,161.76,2458999977.0
2007-09-24 23:45:00,161.77,161.82,161.755,161.77,5684799991.0
2007-09-25 00:00:00,161.77,161.83,161.695,161.73,8833999947.0
2007-09-25 00:15:00,161.74,161.78,161.71,161.77,4944500000.0
2007-09-25 00:30:00,161.77,161.84,161.73,161.73,5852200044.0
2007-09-25 00:45:00,161.735,161.74,161.605,161.66,6756799974.0
2007-09-25 01:00:00,161.66,161.72,161.615,161.71,7528099998.0
2007-09-25 01:15:00,161.71,161.8,161.67,161.75,10602039995.0
2007-09-25 01:30:00,161.75,161.76,161.69,161.72,6634910117.0
2007-09-25 01:45:00,161.72,161.73,161.58,161.62,16694700020.0
2007-09-25 02:00:00,161.62,161.66,161.59,161.62,16495899947.0
2007-09-25 02:15:00,161.62,161.63,161.4,161.44,20731200018.0
2007-09-25 02:30:00,161.45,161.59,161.39,161.57,25791199920.0
2007-09-25 02:45:00,161.57,161.58,161.32,161.385,24796399918.0
2007-09-25 03:00:00,161.38,161.43,161.29,161.41,15714900060.0
2007-09-25 03:15:00,161.41,161.59,161.41,161.515,10199600020.0
2007-09-25 03:30:00,161.515,161.59,161.49,161.56,15003619603.0
2007-09-25 03:45:00,161.57,161.595,161.505,161.525,8822199984.0
2007-09-25 04:00:00,161.52,161.56,161.42,161.485,10085600051.0
2007-09-25 04:15:00,161.485,161.485,161.405,161.43,6629099984.0
2007-09-25 04:30:00,161.43,161.44,161.315,161.355,11678900058.0
2007-09-25 04:45:00,161.355,161.4,161.325,161.33,16752000107.0
2007-09-25 05:00:00,161.33,161.4,161.33,161.385,15642300076.0
2007-09-25 05:15:00,161.385,161.52,161.385,161.51,18082100009.0
2007-09-25 05:30:00,161.5,161.55,161.48,161.51,20990400031.0
2007-09-25 05:45:00,161.52,161.525,161.4,161.515,15852049968.0
2007-09-25 06:00:00,161.5,161.525,161.455,161.505,11782799990.0
2007-09-25 06:15:00,161.51,161.67,161.505,161.57,12747400029.0
2007-09-25 06:30:00,161.57,161.63,161.54,161.565,15887800027.0
2007-09-25 06:45:00,161.565,161.61,161.475,161.52,13039300048.0
2007-09-25 07:00:00,161.52,161.57,161.45,161.45,12002700037.0
2007-09-25 07:15:00,161.45,161.505,161.44,161.495,11254499996.0
2007-09-25 07:30:00,161.495,161.515,161.42,161.51,7209900040.0
2007-09-25 07:45:00,161.51,161.59,161.5,161.54,7280000013.0
2007-09-25 08:00:00,161.535,161.54,161.355,161.405,15676000016.0
2007-09-25 08:15:00,161.405,161.425,161.315,161.395,14585999941.0
2007-09-25 08:30:00,161.39,161.52,161.24,161.25,12413799997.0
2007-09-25 08:45:00,161.26,161.44,161.25,161.43,22684599833.0
2007-09-25 09:00:00,161.42,161.44,161.3,161.32,29086700009.0
2007-09-25 09:15:00,161.31,161.37,161.2,161.31,29043000126.0
2007-09-25 09:30:00,161.33,161.36,161.25,161.3,30116999969.0
2007-09-25 09:45:00,161.28,161.445,161.265,161.44,21174300005.0
2007-09-25 10:00:00,161.43,161.59,161.34,161.475,22357550034.0
2007-09-25 10:15:00,161.475,161.535,161.43,161.5,17167200005.0
2007-09-25 10:30:00,161.5,161.57,161.425,161.52,20810000041.0
2007-09-25 10:45:00,161.52,161.65,161.505,161.56,24322200080.0
2007-09-25 11:00:00,161.565,161.83,161.555,161.78,23513799986.0
2007-09-25 11:15:00,161.78,161.82,161.715,161.73,13612499999.0
2007-09-25 11:30:00,161.73,161.74,161.615,161.68,14515300000.0
2007-09-25 11:45:00,161.68,161.7,161.605,161.64,13113799983.0
2007-09-25 12:00:00,161.64,161.69,161.54,161.555,15895799987.0
2007-09-25 12:15:00,161.555,161.62,161.54,161.555,21612799876.0
2007-09-25 12:30:00,161.55,161.57,161.31,161.325,22163899990.0
2007-09-25 12:45:00,161.33,161.38,161.17,161.23,17503799978.0
2007-09-25 13:00:00,161.24,161.3,161.13,161.26,20947599982.0
2007-09-25 13:15:00,161.26,161.29,161.07,161.17,17264999966.0
2007-09-25 13:30:00,161.17,161.24,161.05,161.115,18400399933.0
2007-09-25 13:45:00,161.12,161.26,161.005,161.23,19556369976.0
2007-09-25 14:00:00,161.23,161.35,161.225,161.23,24895530076.0
2007-09-25 14:15:00,161.24,161.3,161.09,161.125,24334500036.0
2007-09-25 14:30:00,161.13,161.19,161.05,161.05,30892999745.0
2007-09-25 14:45:00,161.05,161.19,161.03,161.06,27124399872.0
2007-09-25 15:00:00,161.05,161.29,161.04,161.155,22208500053.0
2007-09-25 15:15:00,161.145,161.19,161.07,161.15,19099000012.0
2007-09-25 15:30:00,161.15,161.24,161.04,161.24,23582199793.0
2007-09-25 15:45:00,161.25,161.43,161.21,161.41,29441199862.0
2007-09-25 16:00:00,161.35,161.93,161.29,161.91,29187175108.0
2007-09-25 16:15:00,161.92,161.98,161.63,161.72,28071000150.0
2007-09-25 16:30:00,161.72,161.94,161.65,161.82,28055799896.0
2007-09-25 16:45:00,161.83,161.84,161.51,161.51,26255999959.0
2007-09-25 17:00:00,161.5,161.88,161.5,161.78,27580499880.0
2007-09-25 17:15:00,161.77,161.78,161.59,161.65,24704600181.0
2007-09-25 17:30:00,161.66,161.77,161.61,161.7,27512700109.0
2007-09-25 17:45:00,161.69,161.78,161.61,161.72,17261600074.0
2007-09-25 18:00:00,161.71,161.87,161.7,161.79,19456200035.0
2007-09-25 18:15:00,161.81,161.88,161.76,161.87,24684699973.0
2007-09-25 18:30:00,161.87,161.88,161.8,161.83,17305800037.0
2007-09-25 18:45:00,161.83,162.06,161.82,162.05,14008399951.0
2007-09-25 19:00:00,162.05,162.05,161.93,162.03,17773999992.0
2007-09-25 19:15:00,162.02,162.09,162.005,162.05,14918600001.0
2007-09-25 19:30:00,162.05,162.08,162.0,162.01,11522299991.0
2007-09-25 19:45:00,162.015,162.06,161.96,162.03,12676300005.0
2007-09-25 20:00:00,162.04,162.07,161.88,161.93,19742000029.0
2007-09-25 20:15:00,161.93,161.96,161.83,161.86,16437200010.0
2007-09-25 20:30:00,161.86,161.92,161.8,161.86,7816799969.0
2007-09-25 20:45:00,161.86,162.01,161.86,161.995,9369140000.0
2007-09-25 21:00:00,161.995,162.02,161.915,161.92,8297499977.0
2007-09-25 21:15:00,161.92,162.02,161.905,162.0,3603500005.0
2007-09-25 21:30:00,162.0,162.02,161.955,162.005,5429999984.0
2007-09-25 21:45:00,162.005,162.31,161.95,162.29,8297199975.0
2007-09-25 22:00:00,162.3,162.41,162.22,162.41,7438199994.0
2007-09-25 22:15:00,162.41,162.41,162.23,162.26,8020700003.0
2007-09-25 22:30:00,162.265,162.29,162.24,162.25,5846499993.0
2007-09-25 22:45:00,162.25,162.31,162.24,162.25,5620899989.0
2007-09-25 23:00:00,162.26,162.31,162.2,162.205,4318299983.0
2007-09-25 23:15:00,162.21,162.3,162.19,162.3,3270100012.0
2007-09-25 23:30:00,162.29,162.37,162.19,162.225,3282499998.0
2007-09-25 23:45:00,162.225,162.225,162.11,162.17,3876999983.0
2007-09-26 00:00:00,162.165,162.215,162.15,162.185,2794599966.0
2007-09-26 00:15:00,162.185,162.25,162.175,162.235,3096799984.0
2007-09-26 00:30:00,162.235,162.3,162.15,162.185,6955200000.0
2007-09-26 00:45:00,162.185,162.32,162.165,162.26,11340500058.0
2007-09-26 01:00:00,162.255,162.355,162.24,162.31,7318800003.0
2007-09-26 01:15:00,162.31,162.395,162.27,162.36,13319588778.0
2007-09-26 01:30:00,162.36,162.4,162.17,162.175,7330999998.0
2007-09-26 01:45:00,162.175,162.19,162.095,162.14,9005999973.0
2007-09-26 02:00:00,162.14,162.21,162.13,162.145,9693399953.0
2007-09-26 02:15:00,162.145,162.16,162.095,162.155,13142499945.0
2007-09-26 02:30:00,162.16,162.23,162.135,162.16,10140700056.0
2007-09-26 02:45:00,162.16,162.28,162.105,162.225,14762599951.0
2007-09-26 03:00:00,162.225,162.325,162.18,162.22,12842899995.0
2007-09-26 03:15:00,162.22,162.36,162.22,162.36,8122899967.0
2007-09-26 03:30:00,162.36,162.43,162.295,162.43,9733600011.0
2007-09-26 03:45:00,162.43,162.54,162.425,162.48,9689483879.0
2007-09-26 04:00:00,162.48,162.52,162.36,162.465,15190299932.0
2007-09-26 04:15:00,162.465,162.49,162.415,162.455,7530499980.0
2007-09-26 04:30:00,162.455,162.46,162.415,162.45,3194900000.0
2007-09-26 04:45:00,162.45,162.6,162.44,162.57,6412699998.0
2007-09-26 05:00:00,162.57,162.62,162.45,162.45,13942199984.0
2007-09-26 05:15:00,162.45,162.52,162.42,162.485,5266499979.0
2007-09-26 05:30:00,162.485,162.51,162.47,162.495,3380299982.0
2007-09-26 05:45:00,162.495,162.57,162.475,162.495,11605499921.0
2007-09-26 06:00:00,162.495,162.62,162.48,162.55,20492100030.0
2007-09-26 06:15:00,162.55,162.56,162.47,162.51,13335450252.0
2007-09-26 06:30:00,162.51,162.6,162.49,162.56,10995300031.0
2007-09-26 06:45:00,162.56,162.57,162.415,162.435,7161699980.0
2007-09-26 07:00:00,162.435,162.48,162.265,162.35,15232199979.0
2007-09-26 07:15:00,162.35,162.395,162.315,162.35,8177800001.0
2007-09-26 07:30:00,162.35,162.385,162.3,162.365,4960099976.0
2007-09-26 07:45:00,162.365,162.375,162.26,162.29,5159200000.0
2007-09-26 08:00:00,162.29,162.375,162.235,162.275,9410050393.0
2007-09-26 08:15:00,162.275,162.33,162.19,162.29,11068999976.0
2007-09-26 08:30:00,162.295,162.395,162.26,162.33,14938399921.0
2007-09-26 08:45:00,162.33,162.39,162.23,162.29,15575399921.0
2007-09-26 09:00:00,162.29,162.43,162.23,162.395,16992699848.0
2007-09-26 09:15:00,162.38,162.49,162.26,162.36,19006899967.0
2007-09-26 09:30:00,162.36,162.445,162.33,162.445,9307499996.0
2007-09-26 09:45:00,162.45,162.58,162.38,162.395,19926599866.0
2007-09-26 10:00:00,162.385,162.55,162.385,162.46,11956250000.0
2007-09-26 10:15:00,162.46,162.74,162.445,162.57,15462624948.0
2007-09-26 10:30:00,162.565,162.7,162.565,162.63,16308399943.0
2007-09-26 10:45:00,162.63,162.635,162.515,162.555,18234299849.0
2007-09-26 11:00:00,162.555,162.72,162.525,162.72,13415599957.0
2007-09-26 11:15:00,162.715,162.78,162.655,162.7,14870499977.0
2007-09-26 11:30:00,162.705,162.72,162.63,162.66,17144749998.0
2007-09-26 11:45:00,162.66,162.705,162.64,162.65,11439100010.0
2007-09-26 12:00:00,162.655,162.71,162.63,162.655,17055500013.0
2007-09-26 12:15:00,162.65,162.7,162.62,162.665,14572699917.0
2007-09-26 12:30:00,162.68,162.69,162.6,162.665,16500199970.0
2007-09-26 12:45:00,162.665,162.915,162.63,162.85,19658299988.0
2007-09-26 13:00:00,162.85,162.91,162.79,162.82,22298200087.0
2007-09-26 13:15:00,162.82,162.92,162.76,162.86,22616799990.0
2007-09-26 13:30:00,162.86,162.92,162.78,162.87,27243699900.0
2007-09-26 13:45:00,162.87,162.895,162.8,162.895,21535799974.0
2007-09-26 14:00:00,162.895,162.94,162.865,162.92,18172399986.0
2007-09-26 14:15:00,162.925,163.06,162.915,162.96,24390899923.0
2007-09-26 14:30:00,162.95,163.07,162.89,163.035,21849900013.0
2007-09-26 14:45:00,163.03,163.09,162.905,162.915,25049500083.0
2007-09-26 15:00:00,162.92,163.05,162.91,163.03,28036575012.0
2007-09-26 15:15:00,163.03,163.09,162.95,162.96,27037199974.0
2007-09-26 15:30:00,162.96,163.05,162.94,162.95,22103499998.0
2007-09-26 15:45:00,162.95,163.19,162.945,163.19,24838000102.0
2007-09-26 16:00:00,163.18,163.39,163.17,163.32,27372225012.0
2007-09-26 16:15:00,163.32,163.4,163.27,163.27,26745597657.0
2007-09-26 16:30:00,163.28,163.29,163.165,163.275,24046599982.0
2007-09-26 16:45:00,163.275,163.39,163.225,163.39,20519499962.0
2007-09-26 17:00:00,163.38,163.42,163.27,163.38,24100200016.0
2007-09-26 17:15:00,163.38,163.41,163.285,163.32,23899824993.0
2007-09-26 17:30:00,163.33,163.43,163.28,163.405,21863799904.0
2007-09-26 17:45:00,163.405,163.43,163.34,163.38,25989700048.0
2007-09-26 18:00:00,163.37,163.37,163.31,163.35,22096200064.0
2007-09-26 18:15:00,163.345,163.41,163.305,163.395,16235299968.0
2007-09-26 18:30:00,163.395,163.4,163.265,163.29,12991200027.0
2007-09-26 18:45:00,163.29,163.35,163.255,163.28,10075800006.0
2007-09-26 19:00:00,163.28,163.32,163.245,163.25,13031199941.0
2007-09-26 19:15:00,163.25,163.27,163.125,163.16,15761099992.0
2007-09-26 19:30:00,163.16,163.17,163.02,163.03,17507799996.0
2007-09-26 19:45:00,163.02,163.08,162.92,162.99,12937149977.0
2007-09-26 20:00:00,163.01,163.06,162.96,163.045,18903500004.0
2007-09-26 20:15:00,163.045,163.21,163.03,163.15,18626699928.0
2007-09-26 20:30:00,163.15,163.15,163.01,163.1,18395900001.0
2007-09-26 20:45:00,163.1,163.17,163.075,163.13,16025099979.0
2007-09-26 21:00:00,163.14,163.23,163.075,163.21,16787100035.0
2007-09-26 21:15:00,163.215,163.33,163.19,163.31,16737900032.0
2007-09-26 21:30:00,163.305,163.32,163.185,163.22,13495200018.0
2007-09-26 21:45:00,163.22,163.245,163.135,163.205,11793800003.0
2007-09-26 22:00:00,163.205,163.22,163.155,163.22,7079699971.0
2007-09-26 22:15:00,163.22,163.26,163.195,163.24,3972299995.0
2007-09-26 22:30:00,163.24,163.305,163.24,163.265,4669399985.0
2007-09-26 22:45:00,163.265,163.28,163.21,163.23,4632599955.0
2007-09-26 23:00:00,163.23,163.23,163.09,163.095,3236099997.0
2007-09-26 23:15:00,163.09,163.15,163.03,163.095,2654900003.0
2007-09-26 23:30:00,163.095,163.235,163.085,163.185,1347499996.0
2007-09-26 23:45:00,163.175,163.2,163.14,163.14,1926099997.0
2007-09-27 00:00:00,163.145,163.24,163.12,163.22,2556299990.0
2007-09-27 00:15:00,163.22,163.245,163.19,163.22,1885999998.0
2007-09-27 00:30:00,163.22,163.225,163.12,163.14,3566799973.0
2007-09-27 00:45:00,163.14,163.155,163.085,163.13,3988000010.0
2007-09-27 01:00:00,163.13,163.16,163.075,163.1,4016600006.0
2007-09-27 01:15:00,163.1,163.115,163.04,163.075,4477999987.0
2007-09-27 01:30:00,163.08,163.105,163.04,163.095,3567100002.0
2007-09-27 01:45:00,163.1,163.1,163.045,163.08,4325700013.0
2007-09-27 02:00:00,163.09,163.14,163.08,163.13,12215900012.0
2007-09-27 02:15:00,163.13,163.155,163.09,163.145,8925699959.0
2007-09-27 02:30:00,163.145,163.25,163.145,163.19,15223700002.0
2007-09-27 02:45:00,163.2,163.21,163.04,163.075,17201399925.0
2007-09-27 03:00:00,163.075,163.2,163.055,163.18,11047599955.0
2007-09-27 03:15:00,163.18,163.19,163.11,163.15,16932100007.0
2007-09-27 03:30:00,163.15,163.16,163.075,163.1,11418600037.0
2007-09-27 03:45:00,163.1,163.175,163.075,163.16,10188400029.0
2007-09-27 04:00:00,163.16,163.19,163.1,163.18,9775199986.0
2007-09-27 04:15:00,163.175,163.18,163.06,163.13,9207962061.0
2007-09-27 04:30:00,163.13,163.18,163.105,163.165,8386172822.0
2007-09-27 04:45:00,163.165,163.26,163.165,163.26,9272286225.0
2007-09-27 05:00:00,163.26,163.435,163.255,163.37,16121900004.0
2007-09-27 05:15:00,163.37,163.4,163.32,163.385,11511300004.0
2007-09-27 05:30:00,163.385,163.41,163.345,163.395,12175800019.0
2007-09-27 05:45:00,163.39,163.405,163.33,163.4,11233000029.0
2007-09-27 06:00:00,163.4,163.46,163.39,163.395,11605500039.0
2007-09-27 06:15:00,163.4,163.47,163.32,163.36,15586600004.0
2007-09-27 06:30:00,163.37,163.54,163.35,163.54,18422400024.0
2007-09-27 06:45:00,163.54,163.54,163.43,163.46,17441299987.0
2007-09-27 07:00:00,163.46,163.48,163.4,163.43,13631599990.0
2007-09-27 07:15:00,163.43,163.43,163.37,163.37,17095800023.0
2007-09-27 07:30:00,163.37,163.39,163.32,163.34,13409599988.0
2007-09-27 07:45:00,163.34,163.42,163.25,163.38,21344800082.0
2007-09-27 08:00:00,163.37,163.45,163.32,163.44,27356799986.0
2007-09-27 08:15:00,163.44,163.57,163.42,163.56,24774100043.0
2007-09-27 08:30:00,163.55,163.65,163.5,163.65,24252500027.0
2007-09-27 08:45:00,163.67,163.71,163.59,163.69,25017000075.0
2007-09-27 09:00:00,163.7,163.74,163.53,163.73,25017000075.0
2007-09-27 09:15:00,163.74,163.74,163.615,163.69,26877100075.0
2007-09-27 09:30:00,163.68,163.72,163.52,163.54,22309400028.0
2007-09-27 09:45:00,163.55,163.55,163.23,163.26,21203300051.0
2007-09-27 10:00:00,163.25,163.49,163.25,163.46,25107750001.0
2007-09-27 10:15:00,163.45,163.49,163.405,163.46,26320399976.0
2007-09-27 10:30:00,163.47,163.49,163.19,163.28,25520800148.0
2007-09-27 10:45:00,163.27,163.41,163.23,163.41,26959400082.0
2007-09-27 11:00:00,163.4,163.43,163.26,163.39,30434999997.0
2007-09-27 11:15:00,163.39,163.57,163.39,163.53,24409900030.0
2007-09-27 11:30:00,163.53,163.55,163.47,163.53,18763900061.0
2007-09-27 11:45:00,163.53,163.6,163.51,163.545,18098199959.0
2007-09-27 12:00:00,163.545,163.715,163.545,163.68,17869299989.0
2007-09-27 12:15:00,163.685,163.69,163.575,163.625,11600900019.0
2007-09-27 12:30:00,163.63,163.725,163.555,163.605,13695999998.0
2007-09-27 12:45:00,163.605,163.615,163.47,163.54,18276399940.0
2007-09-27 13:00:00,163.54,163.565,163.38,163.53,20903699915.0
2007-09-27 13:15:00,163.53,163.635,163.41,163.49,20158999936.0
2007-09-27 13:30:00,163.48,163.54,163.24,163.3,22322449947.0
2007-09-27 13:45:00,163.3,163.45,163.29,163.35,27352599998.0
2007-09-27 14:00:00,163.36,163.38,163.26,163.3,24730999931.0
2007-09-27 14:15:00,163.28,163.45,163.26,163.4,26715479955.0
2007-09-27 14:30:00,163.4,163.63,163.375,163.59,26633249885.0
2007-09-27 14:45:00,163.585,163.64,163.565,163.6,25214250012.0
2007-09-27 15:00:00,163.59,163.64,163.505,163.61,22648800069.0
2007-09-27 15:15:00,163.61,163.615,163.485,163.49,17469600013.0
2007-09-27 15:30:00,163.495,163.54,163.37,163.46,18354039947.0
2007-09-27 15:45:00,163.46,163.635,163.45,163.555,22546349962.0
2007-09-27 16:00:00,163.54,163.66,163.45,163.48,24415399979.0
2007-09-27 16:15:00,163.49,163.66,163.45,163.56,16774699998.0
2007-09-27 16:30:00,163.58,163.67,163.545,163.655,26728699919.0
2007-09-27 16:45:00,163.655,163.68,163.57,163.665,22705500016.0
2007-09-27 17:00:00,163.68,163.73,163.62,163.66,26321799996.0
2007-09-27 17:15:00,163.66,163.69,163.36,163.395,24518700019.0
2007-09-27 17:30:00,163.4,163.57,163.36,163.51,19566800014.0
2007-09-27 17:45:00,163.5,163.745,163.48,163.655,27829500014.0
2007-09-27 18:00:00,163.655,163.97,163.655,163.84,23597199976.0
2007-09-27 18:15:00,163.84,163.84,163.655,163.72,17305700013.0
2007-09-27 18:30:00,163.71,163.805,163.68,163.71,17453199925.0
2007-09-27 18:45:00,163.71,163.73,163.65,163.715,12407199988.0
2007-09-27 19:00:00,163.72,163.805,163.685,163.79,15772699964.0
2007-09-27 19:15:00,163.79,163.84,163.68,163.72,14020100006.0
2007-09-27 19:30:00,163.72,163.73,163.6,163.61,15429299974.0
2007-09-27 19:45:00,163.61,163.65,163.545,163.6,17244899993.0
2007-09-27 20:00:00,163.605,163.79,163.6,163.66,18939299968.0
2007-09-27 20:15:00,163.67,163.69,163.57,163.68,16548549934.0
2007-09-27 20:30:00,163.68,163.69,163.545,163.545,10691449961.0
2007-09-27 20:45:00,163.545,163.695,163.525,163.69,15582349973.0
2007-09-27 21:00:00,163.69,163.69,163.56,163.63,12757799913.0
2007-09-27 21:15:00,163.63,163.66,163.565,163.61,10839499958.0
2007-09-27 21:30:00,163.61,163.65,163.575,163.645,7421699985.0
2007-09-27 21:45:00,163.645,163.67,163.54,163.56,7760399962.0
2007-09-27 22:00:00,163.555,163.67,163.555,163.64,6136499990.0
2007-09-27 22:15:00,163.65,163.65,163.52,163.57,3797599995.0
2007-09-27 22:30:00,163.57,163.6,163.5,163.565,5727899996.0
2007-09-27 22:45:00,163.565,163.64,163.535,163.56,2508999989.0
2007-09-27 23:00:00,163.62,163.735,163.58,163.665,2697800001.0
2007-09-27 23:15:00,163.665,163.705,163.51,163.51,1248800005.0
2007-09-27 23:30:00,163.51,163.565,163.47,163.48,995299996.0
2007-09-27 23:45:00,163.485,163.575,163.465,163.505,1397299999.0
2007-09-28 00:00:00,163.505,163.57,163.485,163.505,964200008.0
2007-09-28 00:15:00,163.5,163.61,163.495,163.61,1578799989.0
2007-09-28 00:30:00,163.61,163.64,163.58,163.58,3188399987.0
2007-09-28 00:45:00,163.575,163.59,163.495,163.54,5852567906.0
2007-09-28 01:00:00,163.525,163.57,163.46,163.53,9165700042.0
2007-09-28 01:15:00,163.53,163.56,163.43,163.47,6576100002.0
2007-09-28 01:30:00,163.49,163.575,163.455,163.55,9164299949.0
2007-09-28 01:45:00,163.555,163.66,163.53,163.545,7179999991.0
2007-09-28 02:00:00,163.54,163.66,163.54,163.635,6653599982.0
2007-09-28 02:15:00,163.64,163.65,163.5,163.53,8143600020.0
2007-09-28 02:30:00,163.53,163.57,163.5,163.56,8928400018.0
2007-09-28 02:45:00,163.56,163.58,163.27,163.34,22070199946.0
2007-09-28 03:00:00,163.33,163.44,163.23,163.29,19573999975.0
2007-09-28 03:15:00,163.3,163.305,162.93,162.93,20692099969.0
2007-09-28 03:30:00,162.92,162.92,162.68,162.875,21742793009.0
2007-09-28 03:45:00,162.86,163.0,162.82,162.89,20894299969.0
2007-09-28 04:00:00,162.89,162.99,162.86,162.92,16330125020.0
2007-09-28 04:15:00,162.915,163.06,162.88,163.05,15141399984.0
2007-09-28 04:30:00,163.03,163.17,163.025,163.105,12300900016.0
2007-09-28 04:45:00,163.105,163.2,163.03,163.19,14943800003.0
2007-09-28 05:00:00,163.19,163.19,163.09,163.18,14737600062.0
2007-09-28 05:15:00,163.18,163.195,163.125,163.15,4132499995.0
2007-09-28 05:30:00,163.15,163.32,163.15,163.27,12180999968.0
2007-09-28 05:45:00,163.27,163.4,163.235,163.265,15075899986.0
2007-09-28 06:00:00,163.27,163.36,163.25,163.3,12035600014.0
2007-09-28 06:15:00,163.3,163.32,163.09,163.15,15572299976.0
2007-09-28 06:30:00,163.15,163.16,163.015,163.05,14279302955.0
2007-09-28 06:45:00,163.05,163.125,162.985,163.045,18319900014.0
2007-09-28 07:00:00,163.045,163.065,162.955,162.995,8837300019.0
2007-09-28 07:15:00,162.995,163.05,162.985,163.035,15637600027.0
2007-09-28 07:30:00,163.035,163.04,162.92,162.93,11182499985.0
2007-09-28 07:45:00,162.92,163.16,162.835,163.07,19471400091.0
2007-09-28 08:00:00,163.06,163.1,162.96,163.07,15524900112.0
2007-09-28 08:15:00,163.09,163.31,163.07,163.29,19896599973.0
2007-09-28 08:30:00,163.3,163.41,163.2,163.34,17580000000.0
2007-09-28 08:45:00,163.35,163.38,163.2,163.32,30298500240.0
2007-09-28 09:00:00,163.31,163.31,163.18,163.19,27551900024.0
2007-09-28 09:15:00,163.2,163.32,163.17,163.32,24996799917.0
2007-09-28 09:30:00,163.3,163.33,163.15,163.29,20377500105.0
2007-09-28 09:45:00,163.3,163.35,163.26,163.3,22188200058.0
2007-09-28 10:00:00,163.31,163.41,163.25,163.37,24732800085.0
2007-09-28 10:15:00,163.37,163.43,163.3,163.43,22774023288.0
2007-09-28 10:30:00,163.43,163.62,163.41,163.6,20904349980.0
2007-09-28 10:45:00,163.61,163.78,163.6,163.78,31929000060.0
2007-09-28 11:00:00,163.75,163.76,163.49,163.54,31561500000.0
2007-09-28 11:15:00,163.54,163.63,163.5,163.58,20472100034.0
2007-09-28 11:30:00,163.57,163.7,163.55,163.65,19251200022.0
2007-09-28 11:45:00,163.655,163.72,163.51,163.55,18142700058.0
2007-09-28 12:00:00,163.56,163.59,163.45,163.47,28399700309.0
2007-09-28 12:15:00,163.46,163.64,163.4,163.43,16439999973.0
2007-09-28 12:30:00,163.42,163.57,163.29,163.54,13875699971.0
2007-09-28 12:45:00,163.52,163.58,163.45,163.51,24503399908.0
2007-09-28 13:00:00,163.52,163.63,163.43,163.46,25404100053.0
2007-09-28 13:15:00,163.45,163.56,163.4,163.54,26032900147.0
2007-09-28 13:30:00,163.53,163.65,163.49,163.63,21105800135.0
2007-09-28 13:45:00,163.62,163.72,163.56,163.645,19708500058.0
2007-09-28 14:00:00,163.645,163.665,163.455,163.54,16331900010.0
2007-09-28 14:15:00,163.53,163.59,163.4,163.41,27720300146.0
2007-09-28 14:30:00,163.38,163.61,163.38,163.55,23780999925.0
2007-09-28 14:45:00,163.56,163.66,163.49,163.56,23780999925.0
2007-09-28 15:00:00,163.555,163.56,163.405,163.47,20638700032.0
2007-09-28 15:15:00,163.47,163.63,163.45,163.515,20042125013.0
2007-09-28 15:30:00,163.515,163.65,163.51,163.61,19924325038.0
2007-09-28 15:45:00,163.61,163.68,163.53,163.64,29678650005.0
2007-09-28 16:00:00,163.65,163.73,163.58,163.6,28516500131.0
2007-09-28 16:15:00,163.6,163.6,163.35,163.4,25996200024.0
2007-09-28 16:30:00,163.39,163.39,163.08,163.23,25893000015.0
2007-09-28 16:45:00,163.22,163.59,163.17,163.56,25893000015.0
2007-09-28 17:00:00,163.55,163.6,163.48,163.53,25893000015.0
2007-09-28 17:15:00,163.52,163.58,163.41,163.45,25893000015.0
2007-09-28 17:30:00,163.44,163.57,163.43,163.55,19772600007.0
2007-09-28 17:45:00,163.56,163.61,163.42,163.47,2941499985.0
2007-09-28 18:00:00,163.46,163.53,163.38,163.47,15328499909.0
2007-09-28 18:15:00,163.48,163.49,163.31,163.37,24655700203.0
2007-09-28 18:30:00,163.37,163.4,163.29,163.33,23769400136.0
2007-09-28 18:45:00,163.34,163.43,163.29,163.41,17381499893.0
2007-09-28 19:00:00,163.4,163.44,163.355,163.42,20988449934.0
2007-09-28 19:15:00,163.43,163.68,163.43,163.6,23921199992.0
2007-09-28 19:30:00,163.61,163.74,163.6,163.69,19967400037.0
2007-09-28 19:45:00,163.7,163.72,163.56,163.67,20696800039.0
2007-09-28 20:00:00,163.67,163.76,163.62,163.65,19792999988.0
2007-09-28 20:15:00,163.65,163.81,163.625,163.75,21429800014.0
2007-09-28 20:30:00,163.76,163.76,163.69,163.72,14517100047.0
2007-09-28 20:45:00,163.72,163.79,163.7,163.72,21392200016.0
2007-09-28 21:00:00,163.74,163.78,163.54,163.58,18622700017.0
2007-09-28 21:15:00,163.58,163.78,163.58,163.77,13902599992.0
2007-09-28 21:30:00,163.78,163.84,163.77,163.81,13231599993.0
2007-09-28 21:45:00,163.81,163.85,163.76,163.78,12858799964.0
2007-09-28 22:00:00,163.775,163.83,163.75,163.8,7736599984.0
2007-09-28 22:15:00,163.8,163.8,163.695,163.73,6864649970.0
2007-09-28 22:30:00,163.725,163.83,163.725,163.81,8800899978.0
2007-09-28 22:45:00,163.81,163.84,163.7,163.76,7738699990.0
2007-10-01 00:00:00,163.85,163.87,163.79,163.79,4006100008.0
2007-10-01 00:15:00,163.8,163.88,163.8,163.85,5346000011.0
2007-10-01 00:30:00,163.85,163.91,163.83,163.84,7017500002.0
2007-10-01 00:45:00,163.84,163.85,163.76,163.83,6961399988.0
2007-10-01 01:00:00,163.83,163.87,163.82,163.85,5738700012.0
2007-10-01 01:15:00,163.86,163.89,163.8,163.89,10916199977.0
2007-10-01 01:30:00,163.89,164.0,163.845,163.96,11493099982.0
2007-10-01 01:45:00,163.955,163.98,163.79,163.93,17221199945.0
2007-10-01 02:00:00,163.92,163.97,163.81,163.88,14489499969.0
2007-10-01 02:15:00,163.88,163.96,163.87,163.94,16299299927.0
2007-10-01 02:30:00,163.94,164.0,163.88,163.88,13608000012.0
2007-10-01 02:45:00,163.88,163.99,163.88,163.93,21472184488.0
2007-10-01 03:00:00,163.93,163.94,163.86,163.885,18656602932.0
2007-10-01 03:15:00,163.9,163.95,163.88,163.89,13595699997.0
2007-10-01 03:30:00,163.89,163.89,163.795,163.86,17415222354.0
2007-10-01 03:45:00,163.87,163.99,163.84,163.98,8491574627.0
2007-10-01 04:00:00,163.99,164.07,163.9,164.07,16413099960.0
2007-10-01 04:15:00,164.08,164.13,163.975,164.09,22298899977.0
2007-10-01 04:30:00,164.09,164.12,164.06,164.1,15122199973.0
2007-10-01 04:45:00,164.11,164.12,164.06,164.09,17343199991.0
2007-10-01 05:00:00,164.08,164.11,164.04,164.08,14183399980.0
2007-10-01 05:15:00,164.09,164.11,164.06,164.1,9167800036.0
2007-10-01 05:30:00,164.105,164.11,164.03,164.075,18487400025.0
2007-10-01 05:45:00,164.1,164.14,164.07,164.12,14798899894.0
2007-10-01 06:00:00,164.12,164.13,164.03,164.03,15676599982.0
2007-10-01 06:15:00,164.02,164.07,163.99,164.05,23407999998.0
2007-10-01 06:30:00,164.04,164.1,163.75,163.77,25811699882.0
2007-10-01 06:45:00,163.78,163.92,163.72,163.87,26459099856.0
2007-10-01 07:00:00,163.87,163.94,163.82,163.925,20758499992.0
2007-10-01 07:15:00,163.925,163.94,163.84,163.86,15820199985.0
2007-10-01 07:30:00,163.86,163.95,163.85,163.91,16889900009.0
2007-10-01 07:45:00,163.9,164.07,163.9,164.06,17773699909.0
2007-10-01 08:00:00,164.04,164.08,163.96,163.99,20139599991.0
2007-10-01 08:15:00,163.98,164.11,163.98,164.08,17503800031.0
2007-10-01 08:30:00,164.08,164.1,164.04,164.05,22083800023.0
2007-10-01 08:45:00,164.05,164.06,163.89,163.965,13521800012.0
2007-10-01 09:00:00,163.965,164.07,163.92,164.05,15299099979.0
2007-10-01 09:15:00,164.055,164.21,163.995,164.17,20225600051.0
2007-10-01 09:30:00,164.19,164.39,164.1,164.355,22502899983.0
2007-10-01 09:45:00,164.36,164.39,164.22,164.3,23474100007.0
2007-10-01 10:00:00,164.295,164.35,164.16,164.195,19628499996.0
2007-10-01 10:15:00,164.195,164.27,164.08,164.105,18414249910.0
2007-10-01 10:30:00,164.11,164.285,164.1,164.19,17723449976.0
2007-10-01 10:45:00,164.19,164.4,164.18,164.315,19368950020.0
2007-10-01 11:00:00,164.315,164.51,164.315,164.505,19351199984.0
2007-10-01 11:15:00,164.5,164.67,164.495,164.62,19537849997.0
2007-10-01 11:30:00,164.63,164.705,164.61,164.64,19011799959.0
2007-10-01 11:45:00,164.64,164.71,164.6,164.68,15676099995.0
2007-10-01 12:00:00,164.675,164.79,164.63,164.75,13408600026.0
2007-10-01 12:15:00,164.75,164.86,164.735,164.825,19521500024.0
2007-10-01 12:30:00,164.82,164.89,164.805,164.88,14240750023.0
2007-10-01 12:45:00,164.88,164.94,164.78,164.78,16315700004.0
2007-10-01 13:00:00,164.78,164.79,164.645,164.7,21887499996.0
2007-10-01 13:15:00,164.705,164.705,164.08,164.275,19796747007.0
2007-10-01 13:30:00,164.275,164.515,164.25,164.395,18493549987.0
2007-10-01 13:45:00,164.4,164.48,164.215,164.375,17117999991.0
2007-10-01 14:00:00,164.375,164.79,164.35,164.75,20274850034.0
2007-10-01 14:15:00,164.75,164.785,164.605,164.685,16797199978.0
2007-10-01 14:30:00,164.685,164.95,164.685,164.74,15114199978.0
2007-10-01 14:45:00,164.74,164.87,164.73,164.825,13448427614.0
2007-10-01 15:00:00,164.825,164.84,164.665,164.675,11489099995.0
2007-10-01 15:15:00,164.675,164.73,164.565,164.71,18458699983.0
2007-10-01 15:30:00,164.71,164.94,164.71,164.88,16224650013.0
2007-10-01 15:45:00,164.88,164.99,164.815,164.98,9742799999.0
2007-10-01 16:00:00,165.01,165.04,164.85,164.94,22984400044.0
2007-10-01 16:15:00,164.94,164.95,164.635,164.655,16565549998.0
2007-10-01 16:30:00,164.655,164.925,164.655,164.75,16355199988.0
2007-10-01 16:45:00,164.75,164.915,164.62,164.73,13133399994.0
2007-10-01 17:00:00,164.72,164.85,164.705,164.745,18475699936.0
2007-10-01 17:15:00,164.745,164.885,164.74,164.85,17097432383.0
2007-10-01 17:30:00,164.86,164.97,164.815,164.95,17857999984.0
2007-10-01 17:45:00,164.945,165.06,164.91,164.92,18420780005.0
2007-10-01 18:00:00,164.93,164.93,164.755,164.77,20986899902.0
2007-10-01 18:15:00,164.77,164.93,164.77,164.825,18268499987.0
2007-10-01 18:30:00,164.83,164.875,164.79,164.84,13368099961.0
2007-10-01 18:45:00,164.84,164.855,164.76,164.76,7264400007.0
2007-10-01 19:00:00,164.755,164.79,164.72,164.765,8121800000.0
2007-10-01 19:15:00,164.765,164.86,164.725,164.845,15076599942.0
2007-10-01 19:30:00,164.845,164.96,164.845,164.91,10292500030.0
2007-10-01 19:45:00,164.91,164.99,164.9,164.97,9350800007.0
2007-10-01 20:00:00,164.97,165.01,164.82,164.82,7603300005.0
2007-10-01 20:15:00,164.81,164.92,164.75,164.75,8608199996.0
2007-10-01 20:30:00,164.75,164.85,164.72,164.79,8240900007.0
2007-10-01 20:45:00,164.79,164.93,164.78,164.81,10301599977.0
2007-10-01 21:00:00,164.81,164.85,164.705,164.74,4020499996.0
2007-10-01 21:15:00,164.74,164.81,164.695,164.71,4965999993.0
2007-10-01 21:30:00,164.71,164.74,164.645,164.65,6337900006.0
2007-10-01 21:45:00,164.65,164.73,164.645,164.69,7325199995.0
2007-10-01 22:00:00,164.69,164.71,164.6,164.605,6114499992.0
2007-10-01 22:15:00,164.605,164.645,164.54,164.625,4785499996.0
2007-10-01 22:30:00,164.63,164.655,164.595,164.645,2850499999.0
2007-10-01 22:45:00,164.645,164.74,164.645,164.7,4861499995.0
2007-10-01 23:00:00,164.69,164.75,164.68,164.72,2708000022.0
2007-10-01 23:15:00,164.72,164.735,164.64,164.725,861100000.0
2007-10-01 23:30:00,164.72,164.76,164.72,164.735,1802499997.0
2007-10-01 23:45:00,164.735,164.77,164.695,164.7,782900003.0
2007-10-02 00:00:00,164.7,164.745,164.64,164.695,2237799993.0
2007-10-02 00:15:00,164.695,164.695,164.54,164.675,2709404253.0
2007-10-02 00:30:00,164.675,164.745,164.65,164.74,2852846373.0
2007-10-02 00:45:00,164.745,164.875,164.74,164.835,4503512557.0
2007-10-02 01:00:00,164.835,164.89,164.815,164.875,5489075003.0
2007-10-02 01:15:00,164.875,164.885,164.8,164.8,1580343106.0
2007-10-02 01:30:00,164.805,164.825,164.775,164.805,4013999983.0
2007-10-02 01:45:00,164.805,164.82,164.75,164.775,5173199986.0
2007-10-02 02:00:00,164.775,164.8,164.67,164.73,14961050150.0
2007-10-02 02:15:00,164.73,164.785,164.705,164.78,7336800016.0
2007-10-02 02:30:00,164.78,164.8,164.685,164.715,13087844841.0
2007-10-02 02:45:00,164.72,164.755,164.655,164.705,7128000006.0
2007-10-02 03:00:00,164.705,164.72,164.445,164.495,11066717729.0
2007-10-02 03:15:00,164.495,164.51,164.34,164.4,14560799991.0
2007-10-02 03:30:00,164.4,164.5,164.365,164.405,11098000017.0
2007-10-02 03:45:00,164.405,164.44,164.335,164.38,12863500013.0
2007-10-02 04:00:00,164.38,164.4,164.31,164.35,17109900008.0
2007-10-02 04:15:00,164.35,164.37,164.14,164.23,22999199860.0
2007-10-02 04:30:00,164.23,164.28,164.15,164.165,15627999966.0
2007-10-02 04:45:00,164.165,164.24,164.155,164.21,10650799984.0
2007-10-02 05:00:00,164.21,164.21,164.11,164.13,10021101549.0
2007-10-02 05:15:00,164.12,164.14,164.01,164.1,19114649104.0
2007-10-02 05:30:00,164.1,164.14,164.04,164.1,13726665272.0
2007-10-02 05:45:00,164.1,164.1,163.99,163.995,15001499974.0
2007-10-02 06:00:00,163.995,164.01,163.93,163.95,10034099995.0
2007-10-02 06:15:00,163.95,163.99,163.915,163.985,13198700008.0
2007-10-02 06:30:00,163.985,164.22,163.965,164.16,16995732338.0
2007-10-02 06:45:00,164.16,164.16,164.1,164.145,10943396951.0
2007-10-02 07:00:00,164.15,164.24,164.12,164.18,12566999929.0
2007-10-02 07:15:00,164.17,164.28,164.13,164.2,15902899983.0
2007-10-02 07:30:00,164.2,164.2,164.08,164.1,18509299983.0
2007-10-02 07:45:00,164.09,164.17,164.0,164.13,22089200075.0
2007-10-02 08:00:00,164.12,164.12,163.78,163.82,26477000032.0
2007-10-02 08:15:00,163.83,163.94,163.785,163.875,21492774188.0
2007-10-02 08:30:00,163.88,164.01,163.765,163.895,22015299994.0
2007-10-02 08:45:00,163.9,163.955,163.84,163.87,19840199957.0
2007-10-02 09:00:00,163.88,163.9,163.73,163.85,23618350004.0
2007-10-02 09:15:00,163.85,163.885,163.74,163.805,14852200047.0
2007-10-02 09:30:00,163.805,163.88,163.72,163.805,20950300009.0
2007-10-02 09:45:00,163.81,163.83,163.65,163.7,21968799960.0
2007-10-02 10:00:00,163.695,163.965,163.685,163.94,19540599884.0
2007-10-02 10:15:00,163.94,164.27,163.94,164.15,23416099869.0
2007-10-02 10:30:00,164.15,164.21,164.075,164.175,18626899991.0
2007-10-02 10:45:00,164.175,164.265,163.96,164.15,20296799976.0
2007-10-02 11:00:00,164.15,164.22,163.895,163.94,24951700006.0
2007-10-02 11:15:00,163.94,164.05,163.9,164.0,24366699851.0
2007-10-02 11:30:00,163.99,164.02,163.93,163.935,17639999968.0
2007-10-02 11:45:00,163.94,163.99,163.875,163.93,18986600018.0
2007-10-02 12:00:00,163.93,163.97,163.855,163.915,14412200011.0
2007-10-02 12:15:00,163.91,163.985,163.895,163.925,8952649983.0
2007-10-02 12:30:00,163.925,163.97,163.825,163.945,21636799946.0
2007-10-02 12:45:00,163.94,163.97,163.79,163.8,19909700044.0
2007-10-02 13:00:00,163.81,163.905,163.78,163.865,16218700089.0
2007-10-02 13:15:00,163.86,163.88,163.79,163.835,26697800102.0
2007-10-02 13:30:00,163.835,163.91,163.77,163.88,19274099919.0
2007-10-02 13:45:00,163.88,163.885,163.77,163.815,16416600014.0
2007-10-02 14:00:00,163.82,164.025,163.8,163.9,16257600028.0
2007-10-02 14:15:00,163.91,164.105,163.895,164.065,19490299985.0
2007-10-02 14:30:00,164.07,164.14,164.02,164.09,21115050025.0
2007-10-02 14:45:00,164.09,164.09,164.01,164.02,15392900011.0
2007-10-02 15:00:00,164.02,164.035,163.88,163.955,16624599975.0
2007-10-02 15:15:00,163.955,164.11,163.93,164.04,14977150008.0
2007-10-02 15:30:00,164.04,164.13,163.995,164.09,15044449994.0
2007-10-02 15:45:00,164.09,164.185,164.04,164.12,15189849976.0
2007-10-02 16:00:00,164.12,164.18,164.0,164.15,18212499967.0
2007-10-02 16:15:00,164.15,164.18,163.9,163.905,13681399992.0
2007-10-02 16:30:00,163.905,164.005,163.8,163.89,21357099994.0
2007-10-02 16:45:00,163.88,164.03,163.765,164.01,17857800002.0
2007-10-02 17:00:00,164.01,164.025,163.895,163.93,16630999996.0
2007-10-02 17:15:00,163.93,164.04,163.89,163.975,19235649938.0
2007-10-02 17:30:00,163.97,164.075,163.955,164.04,14825199996.0
2007-10-02 17:45:00,164.04,164.05,163.955,164.035,13702499997.0
2007-10-02 18:00:00,164.035,164.085,163.99,164.01,10104300009.0
2007-10-02 18:15:00,164.01,164.13,164.005,164.12,7769099990.0
2007-10-02 18:30:00,164.12,164.12,163.895,163.915,9229099998.0
2007-10-02 18:45:00,163.915,163.96,163.84,163.94,13023199974.0
2007-10-02 19:00:00,163.935,163.96,163.885,163.885,9574999982.0
2007-10-02 19:15:00,163.89,163.91,163.825,163.84,9746900014.0
2007-10-02 19:30:00,163.845,163.87,163.825,163.85,11285800029.0
2007-10-02 19:45:00,163.85,164.02,163.85,164.005,8988299974.0
2007-10-02 20:00:00,164.005,164.09,163.995,164.05,8151299993.0
2007-10-02 20:15:00,164.045,164.08,164.005,164.015,8993500008.0
2007-10-02 20:30:00,164.015,164.03,163.94,163.98,11047599983.0
2007-10-02 20:45:00,163.98,164.04,163.935,163.945,8312100002.0
2007-10-02 21:00:00,163.95,164.01,163.895,163.905,7983300020.0
2007-10-02 21:15:00,163.905,163.965,163.895,163.925,6705000015.0
2007-10-02 21:30:00,163.925,163.98,163.895,163.965,8224500003.0
2007-10-02 21:45:00,163.965,163.99,163.89,163.895,7223599964.0
2007-10-02 22:00:00,163.9,163.94,163.875,163.915,4651500018.0
2007-10-02 22:15:00,163.915,163.92,163.85,163.86,6239599994.0
2007-10-02 22:30:00,163.87,163.91,163.85,163.89,2769799992.0
2007-10-02 22:45:00,163.885,163.9,163.795,163.81,3333400011.0
2007-10-02 23:00:00,163.81,163.82,163.78,163.79,1095999994.0
2007-10-02 23:15:00,163.79,163.805,163.765,163.765,1595799999.0
2007-10-02 23:30:00,163.77,163.81,163.7,163.725,1852599994.0
2007-10-02 23:45:00,163.725,163.725,163.585,163.6,2713900001.0
2007-10-03 00:00:00,163.6,163.76,163.595,163.705,3483899997.0
2007-10-03 00:15:00,163.705,163.73,163.675,163.705,1707000000.0
2007-10-03 00:30:00,163.7,163.73,163.69,163.71,1345300000.0
2007-10-03 00:45:00,163.72,163.765,163.675,163.74,3891699993.0
2007-10-03 01:00:00,163.74,163.84,163.71,163.8,5355000006.0
2007-10-03 01:15:00,163.8,163.81,163.695,163.7,3663669968.0
2007-10-03 01:30:00,163.7,163.77,163.675,163.68,7051199983.0
2007-10-03 01:45:00,163.68,163.695,163.615,163.645,8172300019.0
2007-10-03 02:00:00,163.645,163.74,163.63,163.735,11185400019.0
2007-10-03 02:15:00,163.74,163.775,163.65,163.74,6900900005.0
2007-10-03 02:30:00,163.74,163.815,163.715,163.8,5931425013.0
2007-10-03 02:45:00,163.8,163.84,163.68,163.78,13075500056.0
2007-10-03 03:00:00,163.78,163.8,163.72,163.73,7678040458.0
2007-10-03 03:15:00,163.73,163.865,163.72,163.85,6644654466.0
2007-10-03 03:30:00,163.85,163.885,163.79,163.865,17820999972.0
2007-10-03 03:45:00,163.865,164.09,163.855,164.04,11181482539.0
2007-10-03 04:00:00,164.04,164.12,164.02,164.03,12800941686.0
2007-10-03 04:15:00,164.04,164.08,164.0,164.07,7339399997.0
2007-10-03 04:30:00,164.08,164.21,164.065,164.17,5984599998.0
2007-10-03 04:45:00,164.165,164.175,164.075,164.09,4308500004.0
2007-10-03 05:00:00,164.085,164.11,164.03,164.065,14237000029.0
2007-10-03 05:15:00,164.08,164.08,164.035,164.055,8277699999.0
2007-10-03 05:30:00,164.055,164.09,164.055,164.075,10517899971.0
2007-10-03 05:45:00,164.075,164.09,164.01,164.045,11678100007.0
2007-10-03 06:00:00,164.05,164.06,164.005,164.015,7314799983.0
2007-10-03 06:15:00,164.02,164.02,163.955,163.995,6751000033.0
2007-10-03 06:30:00,163.995,164.02,163.975,163.985,7036400001.0
2007-10-03 06:45:00,163.98,164.035,163.975,164.015,10319799966.0
2007-10-03 07:00:00,164.02,164.11,164.02,164.035,15682900055.0
2007-10-03 07:15:00,164.06,164.07,163.96,163.98,18355600067.0
2007-10-03 07:30:00,163.98,164.0,163.905,163.91,13297900010.0
2007-10-03 07:45:00,163.91,164.03,163.9,163.97,19548999905.0
2007-10-03 08:00:00,163.96,164.12,163.95,164.11,23763999947.0
2007-10-03 08:15:00,164.12,164.22,164.01,164.16,17267699999.0
2007-10-03 08:30:00,164.16,164.25,164.12,164.24,17588699982.0
2007-10-03 08:45:00,164.25,164.68,164.24,164.66,27745200021.0
2007-10-03 09:00:00,164.67,164.84,164.62,164.64,27045000015.0
2007-10-03 09:15:00,164.65,164.68,164.58,164.58,28733999983.0
2007-10-03 09:30:00,164.57,164.64,164.48,164.485,26209400016.0
2007-10-03 09:45:00,164.5,164.53,164.39,164.43,16520000099.0
2007-10-03 10:00:00,164.46,164.6,164.41,164.56,25747800069.0
2007-10-03 10:15:00,164.56,164.71,164.56,164.68,13101425033.0
2007-10-03 10:30:00,164.64,164.66,164.51,164.52,18307599960.0
2007-10-03 10:45:00,164.53,164.54,164.4,164.49,18366724932.0
2007-10-03 11:00:00,164.485,164.62,164.45,164.6,14369699989.0
2007-10-03 11:15:00,164.6,164.63,164.52,164.63,19367700013.0
2007-10-03 11:30:00,164.625,164.7,164.54,164.69,15814400043.0
2007-10-03 11:45:00,164.685,164.785,164.65,164.75,15043799997.0
2007-10-03 12:00:00,164.75,164.81,164.695,164.81,19088099996.0
2007-10-03 12:15:00,164.81,164.84,164.725,164.775,20597650053.0
2007-10-03 12:30:00,164.775,164.82,164.72,164.74,16261400021.0
2007-10-03 12:45:00,164.735,164.85,164.725,164.835,16333499920.0
2007-10-03 13:00:00,164.835,164.85,164.745,164.85,11603599975.0
2007-10-03 13:15:00,164.84,164.895,164.83,164.84,5710700001.0
2007-10-03 13:30:00,164.845,164.94,164.77,164.87,12319450003.0
2007-10-03 13:45:00,164.87,164.94,164.835,164.875,13034899952.0
2007-10-03 14:00:00,164.88,164.89,164.81,164.84,9735180014.0
2007-10-03 14:15:00,164.83,164.94,164.83,164.89,15569199994.0
2007-10-03 14:30:00,164.89,164.99,164.845,164.945,19605099980.0
2007-10-03 14:45:00,164.95,165.185,164.935,165.115,26180349962.0
2007-10-03 15:00:00,165.12,165.16,165.04,165.09,16977489976.0
2007-10-03 15:15:00,165.09,165.15,164.995,165.09,17765549969.0
2007-10-03 15:30:00,165.09,165.13,165.035,165.04,16843000012.0
2007-10-03 15:45:00,165.02,165.08,165.005,165.055,18572099971.0
2007-10-03 16:00:00,165.05,165.31,165.005,165.31,24129474933.0
2007-10-03 16:15:00,165.3,165.3,165.125,165.19,22609275058.0
2007-10-03 16:30:00,165.19,165.19,164.975,165.04,21563299995.0
2007-10-03 16:45:00,165.04,165.16,164.99,165.14,23502099982.0
2007-10-03 17:00:00,165.135,165.16,165.06,165.15,21373599980.0
2007-10-03 17:15:00,165.15,165.18,165.01,165.07,19502549978.0
2007-10-03 17:30:00,165.07,165.16,165.0,165.04,22232000012.0
2007-10-03 17:45:00,165.045,165.06,164.975,165.0,20837900032.0
2007-10-03 18:00:00,165.0,165.02,164.76,164.78,16260649967.0
2007-10-03 18:15:00,164.785,164.82,164.63,164.67,15316349980.0
2007-10-03 18:30:00,164.67,164.75,164.62,164.64,13816049990.0
2007-10-03 18:45:00,164.64,164.66,164.51,164.56,12036999983.0
2007-10-03 19:00:00,164.56,164.65,164.5,164.545,11233300015.0
2007-10-03 19:15:00,164.545,164.635,164.53,164.62,7452450006.0
2007-10-03 19:30:00,164.63,164.73,164.63,164.64,6535649982.0
2007-10-03 19:45:00,164.64,164.71,164.61,164.68,6172700005.0
2007-10-03 20:00:00,164.68,164.68,164.56,164.66,7298474999.0
2007-10-03 20:15:00,164.655,164.655,164.565,164.615,7205600000.0
2007-10-03 20:30:00,164.61,164.63,164.51,164.53,8504800018.0
2007-10-03 20:45:00,164.525,164.6,164.505,164.6,9958500035.0
2007-10-03 21:00:00,164.6,164.68,164.58,164.675,7431400008.0
2007-10-03 21:15:00,164.68,164.68,164.565,164.58,8388900016.0
2007-10-03 21:30:00,164.575,164.58,164.48,164.48,6430900018.0
2007-10-03 21:45:00,164.48,164.535,164.455,164.49,7248599995.0
2007-10-03 22:00:00,164.49,164.505,164.42,164.455,6345600003.0
2007-10-03 22:15:00,164.455,164.47,164.445,164.45,3638099976.0
2007-10-03 22:30:00,164.45,164.48,164.45,164.47,3754499995.0
2007-10-03 22:45:00,164.47,164.52,164.465,164.49,5201200006.0
2007-10-03 23:00:00,164.45,164.49,164.36,164.41,2574600005.0
2007-10-03 23:15:00,164.405,164.465,164.39,164.46,1281999999.0
2007-10-03 23:30:00,164.45,164.51,164.45,164.5,1902000000.0
2007-10-03 23:45:00,164.5,164.505,164.41,164.42,2391100007.0
2007-10-04 00:00:00,164.425,164.47,164.4,164.405,2116100003.0
2007-10-04 00:15:00,164.405,164.42,164.335,164.395,3245600006.0
2007-10-04 00:30:00,164.4,164.41,164.33,164.37,2344999999.0
2007-10-04 00:45:00,164.37,164.405,164.31,164.35,3329999998.0
2007-10-04 01:00:00,164.35,164.35,164.285,164.305,2880700001.0
2007-10-04 01:15:00,164.305,164.39,164.285,164.39,3364799999.0
2007-10-04 01:30:00,164.39,164.465,164.39,164.42,6445199980.0
2007-10-04 01:45:00,164.42,164.56,164.415,164.51,11304199986.0
2007-10-04 02:00:00,164.53,164.57,164.51,164.51,12242500032.0
2007-10-04 02:15:00,164.51,164.51,164.43,164.46,11354400030.0
2007-10-04 02:30:00,164.46,164.52,164.44,164.51,12918400010.0
2007-10-04 02:45:00,164.51,164.57,164.5,164.52,14264699997.0
2007-10-04 03:00:00,164.51,164.53,164.45,164.5,12844100018.0
2007-10-04 03:15:00,164.49,164.56,164.475,164.52,14454899984.0
2007-10-04 03:30:00,164.52,164.6,164.49,164.57,24283099948.0
2007-10-04 03:45:00,164.57,164.61,164.525,164.6,16630099898.0
2007-10-04 04:00:00,164.61,164.61,164.52,164.525,23392499980.0
2007-10-04 04:15:00,164.525,164.57,164.51,164.515,18175800016.0
2007-10-04 04:30:00,164.515,164.52,164.48,164.51,14338199905.0
2007-10-04 04:45:00,164.495,164.52,164.47,164.49,12456510326.0
2007-10-04 05:00:00,164.485,164.55,164.445,164.445,13558099919.0
2007-10-04 05:15:00,164.45,164.45,164.405,164.425,4713800001.0
2007-10-04 05:30:00,164.425,164.425,164.275,164.285,5462940634.0
2007-10-04 05:45:00,164.285,164.31,164.11,164.3,8766300013.0
2007-10-04 06:00:00,164.3,164.33,164.185,164.225,8663799993.0
2007-10-04 06:15:00,164.23,164.23,164.155,164.155,5926500003.0
2007-10-04 06:30:00,164.16,164.16,163.98,164.07,14679100000.0
2007-10-04 06:45:00,164.07,164.16,164.055,164.16,15332300037.0
2007-10-04 07:00:00,164.17,164.215,164.15,164.185,7883000000.0
2007-10-04 07:15:00,164.185,164.23,164.175,164.21,3067299999.0
2007-10-04 07:30:00,164.21,164.24,163.985,164.04,6228800007.0
2007-10-04 07:45:00,164.04,164.185,164.03,164.105,8182600010.0
2007-10-04 08:00:00,164.105,164.22,164.09,164.2,14869799988.0
2007-10-04 08:15:00,164.19,164.34,164.16,164.335,20073299982.0
2007-10-04 08:30:00,164.33,164.45,164.28,164.435,16437700006.0
2007-10-04 08:45:00,164.44,164.44,164.33,164.4,12679399999.0
2007-10-04 09:00:00,164.39,164.44,164.35,164.4,10929900005.0
2007-10-04 09:15:00,164.4,164.41,164.24,164.355,8608299975.0
2007-10-04 09:30:00,164.355,164.39,164.29,164.29,8127000011.0
2007-10-04 09:45:00,164.29,164.35,164.245,164.33,15143100004.0
2007-10-04 10:00:00,164.325,164.4,164.285,164.38,16487200041.0
2007-10-04 10:15:00,164.38,164.39,164.335,164.37,17786899952.0
2007-10-04 10:30:00,164.37,164.45,164.345,164.43,14609200011.0
2007-10-04 10:45:00,164.44,164.45,164.37,164.41,22391500013.0
2007-10-04 11:00:00,164.4,164.53,164.36,164.53,19613399959.0
2007-10-04 11:15:00,164.53,164.67,164.49,164.66,24162000019.0
2007-10-04 11:30:00,164.67,164.8,164.63,164.75,17955999984.0
2007-10-04 11:45:00,164.76,164.9,164.72,164.89,21720100062.0
2007-10-04 12:00:00,164.88,164.89,164.74,164.785,24693000027.0
2007-10-04 12:15:00,164.79,164.81,164.73,164.75,22497599982.0
2007-10-04 12:30:00,164.75,164.77,164.67,164.72,23019100062.0
2007-10-04 12:45:00,164.72,164.76,164.66,164.665,19407749989.0
2007-10-04 13:00:00,164.68,164.76,164.525,164.565,19068000027.0
2007-10-04 13:15:00,164.57,164.59,164.475,164.53,13180999972.0
2007-10-04 13:30:00,164.53,164.56,164.49,164.5,16235250009.0
2007-10-04 13:45:00,164.51,164.57,164.48,164.52,15636761607.0
2007-10-04 14:00:00,164.52,164.56,164.49,164.5,22873800006.0
2007-10-04 14:15:00,164.5,164.52,164.41,164.47,19322900023.0
2007-10-04 14:30:00,164.44,164.54,164.25,164.32,21037499925.0
2007-10-04 14:45:00,164.31,164.32,163.92,164.1,20949300015.0
2007-10-04 15:00:00,164.12,164.22,164.05,164.11,21017500053.0
2007-10-04 15:15:00,164.11,164.14,164.01,164.08,25784400069.0
2007-10-04 15:30:00,164.08,164.13,164.03,164.03,23143000061.0
2007-10-04 15:45:00,164.02,164.09,163.95,164.06,26489299999.0
2007-10-04 16:00:00,164.06,164.46,164.05,164.43,22124299966.0
2007-10-04 16:15:00,164.44,164.59,164.36,164.53,21974999970.0
2007-10-04 16:30:00,164.54,164.67,164.51,164.6,23746499961.0
2007-10-04 16:45:00,164.6,164.64,164.43,164.59,21718449947.0
2007-10-04 17:00:00,164.59,164.65,164.525,164.565,14262999999.0
2007-10-04 17:15:00,164.565,164.75,164.54,164.67,16478245412.0
2007-10-04 17:30:00,164.68,164.75,164.645,164.74,14700899974.0
2007-10-04 17:45:00,164.74,164.78,164.69,164.71,19896199934.0
2007-10-04 18:00:00,164.7,164.75,164.69,164.71,18710099982.0
2007-10-04 18:15:00,164.71,164.72,164.645,164.67,13788000005.0
2007-10-04 18:30:00,164.69,164.72,164.66,164.68,8789499989.0
2007-10-04 18:45:00,164.69,164.73,164.645,164.65,14247800008.0
2007-10-04 19:00:00,164.65,164.69,164.57,164.63,14492000046.0
2007-10-04 19:15:00,164.63,164.67,164.61,164.63,9792300001.0
2007-10-04 19:30:00,164.63,164.7,164.625,164.65,7914300000.0
2007-10-04 19:45:00,164.65,164.65,164.58,164.58,11186299971.0
2007-10-04 20:00:00,164.58,164.58,164.495,164.56,8864999998.0
2007-10-04 20:15:00,164.56,164.56,164.45,164.46,15387099958.0
2007-10-04 20:30:00,164.46,164.47,164.395,164.415,12280599958.0
2007-10-04 20:45:00,164.415,164.47,164.335,164.46,13227700046.0
2007-10-04 21:00:00,164.46,164.49,164.405,164.445,6410700011.0
2007-10-04 21:15:00,164.45,164.475,164.435,164.475,3811800008.0
2007-10-04 21:30:00,164.465,164.65,164.465,164.65,6553199957.0
2007-10-04 21:45:00,164.65,164.69,164.64,164.68,4156299993.0
2007-10-04 22:00:00,164.68,164.74,164.68,164.72,3141700011.0
2007-10-04 22:15:00,164.72,164.74,164.635,164.705,2441400009.0
2007-10-04 22:30:00,164.705,164.74,164.695,164.73,2354499991.0
2007-10-04 22:45:00,164.73,164.73,164.635,164.65,5122099988.0
2007-10-04 23:00:00,164.65,164.69,164.62,164.63,1486299999.0
2007-10-04 23:15:00,164.63,164.67,164.62,164.64,1448099999.0
2007-10-04 23:30:00,164.635,164.67,164.625,164.67,269199998.0
2007-10-04 23:45:00,164.67,164.67,164.485,164.485,1279999999.0
2007-10-05 00:00:00,164.485,164.585,164.48,164.585,1818900004.0
2007-10-05 00:15:00,164.58,164.67,164.575,164.62,2957699993.0
2007-10-05 00:30:00,164.62,164.63,164.58,164.58,1170599997.0
2007-10-05 00:45:00,164.58,164.67,164.57,164.61,2631199994.0
2007-10-05 01:00:00,164.61,164.655,164.52,164.64,3146300002.0
2007-10-05 01:15:00,164.635,164.64,164.58,164.62,1262600002.0
2007-10-05 01:30:00,164.62,164.65,164.59,164.6,3901099998.0
2007-10-05 01:45:00,164.6,164.61,164.575,164.595,2036500002.0
2007-10-05 02:00:00,164.595,164.64,164.565,164.615,6380400005.0
2007-10-05 02:15:00,164.615,164.71,164.6,164.665,4920772734.0
2007-10-05 02:30:00,164.67,164.67,164.57,164.57,8816499978.0
2007-10-05 02:45:00,164.57,164.64,164.57,164.595,8725200021.0
2007-10-05 03:00:00,164.6,164.61,164.53,164.53,6687599999.0
2007-10-05 03:15:00,164.53,164.61,164.53,164.58,6534199995.0
2007-10-05 03:30:00,164.575,164.605,164.56,164.58,6284099986.0
2007-10-05 03:45:00,164.59,164.64,164.565,164.625,2953799988.0
2007-10-05 04:00:00,164.63,164.63,164.545,164.545,5346699980.0
2007-10-05 04:15:00,164.56,164.7,164.555,164.68,6446411543.0
2007-10-05 04:30:00,164.68,164.68,164.645,164.66,2402541024.0
2007-10-05 04:45:00,164.66,164.69,164.63,164.65,2318870509.0
2007-10-05 05:00:00,164.65,164.65,164.61,164.63,12861899975.0
2007-10-05 05:15:00,164.63,164.66,164.62,164.66,2631200000.0
2007-10-05 05:30:00,164.655,164.69,164.64,164.64,7140799981.0
2007-10-05 05:45:00,164.64,164.67,164.62,164.63,10512700045.0
2007-10-05 06:00:00,164.63,164.65,164.59,164.6,8965899985.0
2007-10-05 06:15:00,164.59,164.625,164.55,164.62,13165299958.0
2007-10-05 06:30:00,164.62,164.63,164.59,164.6,4454099983.0
2007-10-05 06:45:00,164.6,164.64,164.595,164.64,8354200010.0
2007-10-05 07:00:00,164.63,164.66,164.59,164.61,7261100033.0
2007-10-05 07:15:00,164.59,164.61,164.55,164.6,6193099977.0
2007-10-05 07:30:00,164.6,164.605,164.53,164.555,7443500011.0
2007-10-05 07:45:00,164.555,164.765,164.55,164.75,5380818916.0
2007-10-05 08:00:00,164.745,164.75,164.57,164.59,8181100000.0
2007-10-05 08:15:00,164.59,164.665,164.59,164.615,10043000008.0
2007-10-05 08:30:00,164.615,164.67,164.57,164.64,9170700007.0
2007-10-05 08:45:00,164.64,164.65,164.555,164.62,8502399990.0
2007-10-05 09:00:00,164.62,164.64,164.47,164.48,17462399956.0
2007-10-05 09:15:00,164.46,164.49,164.34,164.405,21353099913.0
2007-10-05 09:30:00,164.41,164.425,164.325,164.39,16444499965.0
2007-10-05 09:45:00,164.385,164.49,164.365,164.46,19690749997.0
2007-10-05 10:00:00,164.46,164.49,164.41,164.475,10671699985.0
2007-10-05 10:15:00,164.475,164.51,164.395,164.49,14616899970.0
2007-10-05 10:30:00,164.49,164.56,164.405,164.53,12001400007.0
2007-10-05 10:45:00,164.53,164.54,164.42,164.515,15757200015.0
2007-10-05 11:00:00,164.52,164.545,164.4,164.48,18276199944.0
2007-10-05 11:15:00,164.48,164.53,164.415,164.445,21572499977.0
2007-10-05 11:30:00,164.445,164.505,164.41,164.475,16464649975.0
2007-10-05 11:45:00,164.48,164.57,164.455,164.515,13111300021.0
2007-10-05 12:00:00,164.52,164.57,164.475,164.54,8455199998.0
2007-10-05 12:15:00,164.54,164.575,164.495,164.52,7951500000.0
2007-10-05 12:30:00,164.52,164.545,164.41,164.47,11221100002.0
2007-10-05 12:45:00,164.47,164.55,164.45,164.54,15118800001.0
2007-10-05 13:00:00,164.535,164.615,164.495,164.575,11241650000.0
2007-10-05 13:15:00,164.575,164.575,164.45,164.545,11129299996.0
2007-10-05 13:30:00,164.54,164.585,164.42,164.44,15332099981.0
2007-10-05 13:45:00,164.44,164.64,164.425,164.625,17783600004.0
2007-10-05 14:00:00,164.625,164.67,164.5,164.61,13883249985.0
2007-10-05 14:15:00,164.61,164.655,164.49,164.52,17606599988.0
2007-10-05 14:30:00,164.51,164.79,164.2,164.57,14285799980.0
2007-10-05 14:45:00,164.565,164.72,164.54,164.635,23529549987.0
2007-10-05 15:00:00,164.635,164.69,164.5,164.6,26536000007.0
2007-10-05 15:15:00,164.59,164.8,164.56,164.76,20053699973.0
2007-10-05 15:30:00,164.75,165.13,164.75,165.0,27737000002.0
2007-10-05 15:45:00,165.01,165.12,164.9,164.97,30285400011.0
2007-10-05 16:00:00,164.98,165.19,164.93,165.12,25618600029.0
2007-10-05 16:15:00,165.12,165.16,165.03,165.03,13854350021.0
2007-10-05 16:30:00,165.03,165.08,164.99,164.99,11165700009.0
2007-10-05 16:45:00,164.99,165.045,164.9,165.015,12181700023.0
2007-10-05 17:00:00,165.01,165.14,164.975,165.1,16931599986.0
2007-10-05 17:15:00,165.09,165.35,165.09,165.18,16289150000.0
2007-10-05 17:30:00,165.17,165.28,165.13,165.27,23049900036.0
2007-10-05 17:45:00,165.27,165.37,165.255,165.35,11106000006.0
2007-10-05 18:00:00,165.35,165.38,165.235,165.33,8603750002.0
2007-10-05 18:15:00,165.33,165.36,165.315,165.32,8759999990.0
2007-10-05 18:30:00,165.32,165.37,165.225,165.23,6875599988.0
2007-10-05 18:45:00,165.225,165.33,165.215,165.33,8923799958.0
2007-10-05 19:00:00,165.33,165.35,165.265,165.31,6137850018.0
2007-10-05 19:15:00,165.31,165.325,165.225,165.25,6898799996.0
2007-10-05 19:30:00,165.25,165.325,165.24,165.28,7142700024.0
2007-10-05 19:45:00,165.28,165.34,165.26,165.305,5051100005.0
2007-10-05 20:00:00,165.31,165.33,165.25,165.27,3527199994.0
2007-10-05 20:15:00,165.27,165.3,165.235,165.28,4228000008.0
2007-10-05 20:30:00,165.28,165.32,165.245,165.28,3293400008.0
2007-10-05 20:45:00,165.28,165.29,165.25,165.29,5913100026.0
2007-10-05 21:00:00,165.29,165.355,165.28,165.34,3919299988.0
2007-10-05 21:15:00,165.34,165.34,165.24,165.255,3689049998.0
2007-10-05 21:30:00,165.255,165.255,165.225,165.245,1929000017.0
2007-10-05 21:45:00,165.25,165.255,165.225,165.235,2673799993.0
2007-10-05 22:00:00,165.24,165.26,165.22,165.255,976299997.0
2007-10-05 22:15:00,165.255,165.26,165.23,165.25,1255700002.0
2007-10-05 22:30:00,165.25,165.32,165.25,165.295,1828699995.0
2007-10-05 22:45:00,165.3,165.39,165.24,165.24,3349200010.0
2007-10-07 23:15:00,165.52,165.53,165.41,165.5,260399996.0
2007-10-07 23:30:00,165.5,165.685,165.49,165.62,4427299970.0
2007-10-07 23:45:00,165.62,165.78,165.62,165.78,3966099956.0
2007-10-08 00:00:00,165.78,165.78,165.64,165.66,1821499998.0
2007-10-08 00:15:00,165.65,165.66,165.55,165.555,3182899998.0
2007-10-08 00:30:00,165.56,165.56,165.415,165.46,2045699999.0
2007-10-08 00:45:00,165.46,165.48,165.4,165.47,1763200004.0
2007-10-08 01:00:00,165.47,165.495,165.42,165.49,1052500000.0
2007-10-08 01:15:00,165.49,165.625,165.465,165.6,2185000000.0
2007-10-08 01:30:00,165.605,165.64,165.545,165.59,3967199992.0
2007-10-08 01:45:00,165.59,165.63,165.51,165.63,2166499998.0
2007-10-08 02:00:00,165.63,165.63,165.42,165.56,4237400005.0
2007-10-08 02:15:00,165.56,165.56,165.41,165.48,7766699995.0
2007-10-08 02:30:00,165.485,165.55,165.45,165.515,3823400004.0
2007-10-08 02:45:00,165.515,165.57,165.445,165.51,4198199992.0
2007-10-08 03:00:00,165.51,165.59,165.48,165.48,7906799993.0
2007-10-08 03:15:00,165.47,165.54,165.45,165.52,9346599999.0
2007-10-08 03:30:00,165.52,165.6,165.51,165.57,6988299998.0
2007-10-08 03:45:00,165.57,165.65,165.55,165.64,7818100004.0
2007-10-08 04:00:00,165.65,165.65,165.565,165.59,6524599983.0
2007-10-08 04:15:00,165.59,165.59,165.55,165.55,5037999948.0
2007-10-08 04:30:00,165.56,165.56,165.495,165.53,6387400004.0
2007-10-08 04:45:00,165.53,165.565,165.52,165.565,3995800015.0
2007-10-08 05:00:00,165.56,165.58,165.53,165.56,5280500004.0
2007-10-08 05:15:00,165.56,165.58,165.54,165.58,4061400017.0
2007-10-08 05:30:00,165.58,165.6,165.54,165.58,4408400007.0
2007-10-08 05:45:00,165.58,165.58,165.53,165.54,3695000008.0
2007-10-08 06:00:00,165.54,165.54,165.49,165.5,4969799995.0
2007-10-08 06:15:00,165.5,165.53,165.46,165.52,4907400004.0
2007-10-08 06:30:00,165.52,165.56,165.52,165.55,2227400008.0
2007-10-08 06:45:00,165.55,165.58,165.53,165.57,2517500001.0
2007-10-08 07:00:00,165.57,165.61,165.57,165.58,1794299993.0
2007-10-08 07:15:00,165.58,165.58,165.5,165.5,6000099995.0
2007-10-08 07:30:00,165.5,165.51,165.46,165.48,7648001108.0
2007-10-08 07:45:00,165.48,165.53,165.47,165.515,4442499989.0
2007-10-08 08:00:00,165.515,165.53,165.32,165.38,5007300009.0
2007-10-08 08:15:00,165.375,165.38,165.25,165.33,7710799997.0
2007-10-08 08:30:00,165.33,165.47,165.235,165.43,15039499998.0
2007-10-08 08:45:00,165.435,165.55,165.38,165.41,9514999992.0
2007-10-08 09:00:00,165.41,165.43,165.345,165.345,10798199997.0
2007-10-08 09:15:00,165.345,165.45,165.33,165.41,10651399993.0
2007-10-08 09:30:00,165.405,165.45,165.175,165.18,16067961373.0
2007-10-08 09:45:00,165.18,165.25,165.095,165.21,19958534305.0
2007-10-08 10:00:00,165.21,165.38,165.195,165.365,12647699980.0
2007-10-08 10:15:00,165.36,165.45,165.3,165.425,11790699973.0
2007-10-08 10:30:00,165.425,165.45,165.36,165.38,12684899977.0
2007-10-08 10:45:00,165.4,165.42,165.255,165.375,21283299979.0
2007-10-08 11:00:00,165.38,165.38,165.225,165.34,15776199946.0
2007-10-08 11:15:00,165.34,165.39,165.275,165.335,17925199980.0
2007-10-08 11:30:00,165.335,165.435,165.295,165.43,13425899986.0
2007-10-08 11:45:00,165.43,165.49,165.375,165.43,13852099968.0
2007-10-08 12:00:00,165.43,165.46,165.385,165.42,8271349996.0
2007-10-08 12:15:00,165.405,165.41,165.38,165.39,6470299980.0
2007-10-08 12:30:00,165.39,165.47,165.37,165.385,7234399998.0
2007-10-08 12:45:00,165.39,165.415,165.335,165.395,7063499996.0
2007-10-08 13:00:00,165.4,165.47,165.385,165.43,9480799975.0
2007-10-08 13:15:00,165.435,165.49,165.355,165.38,9415550008.0
2007-10-08 13:30:00,165.38,165.515,165.375,165.515,8458799991.0
2007-10-08 13:45:00,165.515,165.58,165.48,165.555,12228399944.0
2007-10-08 14:00:00,165.555,165.565,165.445,165.46,7364400007.0
2007-10-08 14:15:00,165.465,165.535,165.45,165.455,6969900002.0
2007-10-08 14:30:00,165.455,165.53,165.4,165.5,8776200013.0
2007-10-08 14:45:00,165.5,165.5,165.435,165.49,9118300013.0
2007-10-08 15:00:00,165.49,165.57,165.49,165.56,9437700008.0
2007-10-08 15:15:00,165.555,165.6,165.49,165.54,12850200018.0
2007-10-08 15:30:00,165.54,165.55,165.43,165.445,16161999961.0
2007-10-08 15:45:00,165.45,165.45,165.31,165.33,15822700010.0
2007-10-08 16:00:00,165.33,165.41,165.31,165.34,19058499987.0
2007-10-08 16:15:00,165.345,165.46,165.3,165.43,11217999946.0
2007-10-08 16:30:00,165.43,165.445,165.36,165.435,8880199987.0
2007-10-08 16:45:00,165.435,165.47,165.32,165.37,13465100003.0
2007-10-08 17:00:00,165.37,165.4,165.265,165.285,15028749989.0
2007-10-08 17:15:00,165.285,165.31,165.17,165.22,13879399948.0
2007-10-08 17:30:00,165.22,165.25,165.09,165.09,12804399982.0
2007-10-08 17:45:00,165.1,165.195,165.095,165.13,19455338475.0
2007-10-08 18:00:00,165.13,165.155,165.05,165.075,9906849982.0
2007-10-08 18:15:00,165.075,165.075,164.875,164.95,9553300025.0
2007-10-08 18:30:00,164.95,164.95,164.72,164.825,8714899981.0
2007-10-08 18:45:00,164.825,165.06,164.655,164.965,8246199993.0
2007-10-08 19:00:00,164.97,164.985,164.89,164.92,3510734909.0
2007-10-08 19:15:00,164.92,164.925,164.83,164.85,8813400048.0
2007-10-08 19:30:00,164.85,164.86,164.8,164.8,4590400020.0
2007-10-08 19:45:00,164.81,164.835,164.755,164.765,4074600001.0
2007-10-08 20:00:00,164.765,164.78,164.755,164.77,3123800000.0
2007-10-08 20:15:00,164.77,164.785,164.745,164.785,2375199995.0
2007-10-08 20:30:00,164.785,164.82,164.745,164.82,3040000001.0
2007-10-08 20:45:00,164.82,164.89,164.82,164.845,4875000020.0
2007-10-08 21:00:00,164.845,164.845,164.75,164.795,3233599999.0
2007-10-08 21:15:00,164.795,164.84,164.79,164.82,672299996.0
2007-10-08 21:30:00,164.815,164.85,164.815,164.85,2160399996.0
2007-10-08 21:45:00,164.85,164.86,164.845,164.85,3322699971.0
2007-10-08 22:00:00,164.85,164.865,164.83,164.85,3257400006.0
2007-10-08 22:15:00,164.85,164.89,164.85,164.88,3410500012.0
2007-10-08 22:30:00,164.88,164.93,164.87,164.89,7614200027.0
2007-10-08 22:45:00,164.9,164.93,164.87,164.92,3910600029.0
2007-10-08 23:00:00,164.93,165.05,164.92,165.04,1398899999.0
2007-10-08 23:15:00,165.05,165.1,164.99,165.08,1707399983.0
2007-10-08 23:30:00,165.07,165.14,164.99,165.02,2072800002.0
2007-10-08 23:45:00,165.03,165.04,164.965,164.98,618800000.0
2007-10-09 00:00:00,164.98,164.98,164.88,164.9,563799999.0
2007-10-09 00:15:00,164.89,164.9,164.855,164.86,878599997.0
2007-10-09 00:30:00,164.86,164.86,164.715,164.78,2141900001.0
2007-10-09 00:45:00,164.775,164.87,164.76,164.78,3236500002.0
2007-10-09 01:00:00,164.78,164.89,164.77,164.835,7805200035.0
2007-10-09 01:15:00,164.84,164.92,164.8,164.915,9635800021.0
2007-10-09 01:30:00,164.92,164.96,164.88,164.9,9907425480.0
2007-10-09 01:45:00,164.9,164.94,164.81,164.85,9301304813.0
2007-10-09 02:00:00,164.85,164.93,164.85,164.93,10778499967.0
2007-10-09 02:15:00,164.93,164.98,164.88,164.9,9912765066.0
2007-10-09 02:30:00,164.9,164.91,164.79,164.79,11898274241.0
2007-10-09 02:45:00,164.77,164.83,164.74,164.765,12096699960.0
2007-10-09 03:00:00,164.77,164.78,164.43,164.48,14369900018.0
2007-10-09 03:15:00,164.49,164.49,164.41,164.43,9842000000.0
2007-10-09 03:30:00,164.43,164.44,164.26,164.34,13201100049.0
2007-10-09 03:45:00,164.34,164.46,164.255,164.45,14794500018.0
2007-10-09 04:00:00,164.45,164.51,164.405,164.465,8167100022.0
2007-10-09 04:15:00,164.47,164.47,164.38,164.42,5605399963.0
2007-10-09 04:30:00,164.41,164.44,164.285,164.31,12889699976.0
2007-10-09 04:45:00,164.315,164.36,164.28,164.315,12434600011.0
2007-10-09 05:00:00,164.315,164.37,164.29,164.32,7495999986.0
2007-10-09 05:15:00,164.32,164.36,164.265,164.355,11854400027.0
2007-10-09 05:30:00,164.355,164.39,164.265,164.29,9133100002.0
2007-10-09 05:45:00,164.29,164.42,164.27,164.4,13420400006.0
2007-10-09 06:00:00,164.4,164.41,164.335,164.35,6848700008.0
2007-10-09 06:15:00,164.35,164.36,164.18,164.19,10942199986.0
2007-10-09 06:30:00,164.19,164.24,164.145,164.22,9498600015.0
2007-10-09 06:45:00,164.22,164.33,164.185,164.33,6270900028.0
2007-10-09 07:00:00,164.33,164.35,164.28,164.325,4922359246.0
2007-10-09 07:15:00,164.33,164.4,164.305,164.34,3770383499.0
2007-10-09 07:30:00,164.34,164.39,164.26,164.315,4583369552.0
2007-10-09 07:45:00,164.315,164.35,164.255,164.34,6743100014.0
2007-10-09 08:00:00,164.34,164.42,164.225,164.395,7288199870.0
2007-10-09 08:15:00,164.395,164.525,164.36,164.52,13517699988.0
2007-10-09 08:30:00,164.525,164.685,164.51,164.565,13867900066.0
2007-10-09 08:45:00,164.56,164.78,164.555,164.77,15548300004.0
2007-10-09 09:00:00,164.77,164.8,164.65,164.705,13305300006.0
2007-10-09 09:15:00,164.7,164.91,164.675,164.86,17475299978.0
2007-10-09 09:30:00,164.86,164.875,164.78,164.79,12874311891.0
2007-10-09 09:45:00,164.79,164.82,164.675,164.72,14581799987.0
2007-10-09 10:00:00,164.72,164.79,164.695,164.74,15219199950.0
2007-10-09 10:15:00,164.745,164.78,164.635,164.675,11335136098.0
2007-10-09 10:30:00,164.67,164.7,164.63,164.655,12315900018.0
2007-10-09 10:45:00,164.655,164.73,164.62,164.645,15435099966.0
2007-10-09 11:00:00,164.65,164.74,164.645,164.675,12334899968.0
2007-10-09 11:15:00,164.675,164.74,164.6,164.6,10673499990.0
2007-10-09 11:30:00,164.6,164.64,164.35,164.42,16102599981.0
2007-10-09 11:45:00,164.42,164.49,164.35,164.49,11720199983.0
2007-10-09 12:00:00,164.485,164.69,164.47,164.655,17707699954.0
2007-10-09 12:15:00,164.65,164.66,164.55,164.605,9565099990.0
2007-10-09 12:30:00,164.61,164.63,164.575,164.585,10869699997.0
2007-10-09 12:45:00,164.585,164.64,164.52,164.61,12378449999.0
2007-10-09 13:00:00,164.61,164.645,164.525,164.625,9237199991.0
2007-10-09 13:15:00,164.625,164.645,164.52,164.52,7231749984.0
2007-10-09 13:30:00,164.53,164.58,164.42,164.45,11484299984.0
2007-10-09 13:45:00,164.45,164.48,164.4,164.435,8111649987.0
2007-10-09 14:00:00,164.43,164.585,164.43,164.54,7379399993.0
2007-10-09 14:15:00,164.54,164.575,164.52,164.53,9581100005.0
2007-10-09 14:30:00,164.53,164.545,164.43,164.455,12954849998.0
2007-10-09 14:45:00,164.455,164.545,164.45,164.49,9737449982.0
2007-10-09 15:00:00,164.49,164.53,164.43,164.44,11807149985.0
2007-10-09 15:15:00,164.44,164.45,164.365,164.42,12488000007.0
2007-10-09 15:30:00,164.42,164.44,164.285,164.29,17246550021.0
2007-10-09 15:45:00,164.29,164.46,164.245,164.44,20265599985.0
2007-10-09 16:00:00,164.44,164.46,164.245,164.325,17386949974.0
2007-10-09 16:15:00,164.33,164.49,164.315,164.42,18126349986.0
2007-10-09 16:30:00,164.42,164.51,164.37,164.51,19205699938.0
2007-10-09 16:45:00,164.51,164.82,164.48,164.8,18934999955.0
2007-10-09 17:00:00,164.81,164.99,164.725,164.9,24774599948.0
2007-10-09 17:15:00,164.895,164.97,164.8,164.9,20642239263.0
2007-10-09 17:30:00,164.9,164.95,164.85,164.88,20851750019.0
2007-10-09 17:45:00,164.88,164.88,164.81,164.84,11691294574.0
2007-10-09 18:00:00,164.84,164.9,164.8,164.89,10000850024.0
2007-10-09 18:15:00,164.89,164.93,164.83,164.83,11303099995.0
2007-10-09 18:30:00,164.83,164.91,164.785,164.79,14875600011.0
2007-10-09 18:45:00,164.79,164.865,164.78,164.835,8845999953.0
2007-10-09 19:00:00,164.835,164.89,164.815,164.84,9018199988.0
2007-10-09 19:15:00,164.84,164.89,164.8,164.84,8646599989.0
2007-10-09 19:30:00,164.84,164.85,164.78,164.78,7955849976.0
2007-10-09 19:45:00,164.78,164.85,164.775,164.8,9456399974.0
2007-10-09 20:00:00,164.78,164.96,164.73,164.86,25555899926.0
2007-10-09 20:15:00,164.86,164.87,164.755,164.86,17166399949.0
2007-10-09 20:30:00,164.86,165.03,164.85,164.96,21054499962.0
2007-10-09 20:45:00,164.96,165.38,164.94,165.23,18727853426.0
2007-10-09 21:00:00,165.23,165.39,165.225,165.33,12805899982.0
2007-10-09 21:15:00,165.33,165.36,165.16,165.16,8965650043.0
2007-10-09 21:30:00,165.17,165.255,165.145,165.22,5635000030.0
2007-10-09 21:45:00,165.22,165.3,165.22,165.28,6462599969.0
2007-10-09 22:00:00,165.28,165.395,165.255,165.375,4321999987.0
2007-10-09 22:15:00,165.375,165.41,165.31,165.355,3762600004.0
2007-10-09 22:30:00,165.35,165.38,165.3,165.33,7136199993.0
2007-10-09 22:45:00,165.33,165.33,165.195,165.21,8588799987.0
2007-10-09 23:00:00,165.21,165.22,165.19,165.19,1574599999.0
2007-10-09 23:15:00,165.19,165.24,165.15,165.19,2367399988.0
2007-10-09 23:30:00,165.2,165.24,165.09,165.15,2987600003.0
2007-10-09 23:45:00,165.15,165.18,165.145,165.18,2914200005.0
2007-10-10 00:00:00,165.18,165.29,165.16,165.23,1365999999.0
2007-10-10 00:15:00,165.22,165.23,165.17,165.18,1692099995.0
2007-10-10 00:30:00,165.19,165.265,165.17,165.225,2571999995.0
2007-10-10 00:45:00,165.225,165.33,165.19,165.3,3858600003.0
2007-10-10 01:00:00,165.3,165.335,165.22,165.32,6155700017.0
2007-10-10 01:15:00,165.32,165.34,165.285,165.285,4538700010.0
2007-10-10 01:30:00,165.3,165.33,165.275,165.275,3191600005.0
2007-10-10 01:45:00,165.28,165.39,165.26,165.355,6351400003.0
2007-10-10 02:00:00,165.36,165.42,165.335,165.395,7992299989.0
2007-10-10 02:15:00,165.4,165.47,165.395,165.45,5977500001.0
2007-10-10 02:30:00,165.45,165.45,165.34,165.43,7787400015.0
2007-10-10 02:45:00,165.44,165.47,165.4,165.4,7723000003.0
2007-10-10 03:00:00,165.4,165.42,165.31,165.34,8510421826.0
2007-10-10 03:15:00,165.34,165.34,165.28,165.32,4644899981.0
2007-10-10 03:30:00,165.32,165.32,165.215,165.22,6481039360.0
2007-10-10 03:45:00,165.22,165.26,165.17,165.25,4081499994.0
2007-10-10 04:00:00,165.25,165.31,165.23,165.26,7296099974.0
2007-10-10 04:15:00,165.26,165.31,165.26,165.3,2925600001.0
2007-10-10 04:30:00,165.3,165.32,165.275,165.275,4305600004.0
2007-10-10 04:45:00,165.28,165.28,165.19,165.27,19571300081.0
2007-10-10 05:00:00,165.26,165.275,165.21,165.24,19547299954.0
2007-10-10 05:15:00,165.24,165.28,165.23,165.27,5451600017.0
2007-10-10 05:30:00,165.27,165.27,165.22,165.25,6085300012.0
2007-10-10 05:45:00,165.25,165.37,165.18,165.36,9963512224.0
2007-10-10 06:00:00,165.36,165.42,165.31,165.37,12498799976.0
2007-10-10 06:15:00,165.35,165.38,165.33,165.35,4492699997.0
2007-10-10 06:30:00,165.35,165.35,165.285,165.285,6569200004.0
2007-10-10 06:45:00,165.29,165.3,165.25,165.28,8354300032.0
2007-10-10 07:00:00,165.28,165.31,165.27,165.29,6914399971.0
2007-10-10 07:15:00,165.29,165.35,165.285,165.34,6299400007.0
2007-10-10 07:30:00,165.34,165.48,165.34,165.4,15042799949.0
2007-10-10 07:45:00,165.4,165.49,165.37,165.39,14398900011.0
2007-10-10 08:00:00,165.38,165.51,165.37,165.5,21640400046.0
2007-10-10 08:15:00,165.5,165.54,165.47,165.505,16331846969.0
2007-10-10 08:30:00,165.51,165.68,165.51,165.655,11432600002.0
2007-10-10 08:45:00,165.655,165.72,165.57,165.6,23203700076.0
2007-10-10 09:00:00,165.59,165.63,165.55,165.58,21205000033.0
2007-10-10 09:15:00,165.57,165.675,165.55,165.66,13868600004.0
2007-10-10 09:30:00,165.655,165.69,165.6,165.63,12985325006.0
2007-10-10 09:45:00,165.63,165.75,165.62,165.7,20554400007.0
2007-10-10 10:00:00,165.69,165.76,165.62,165.73,20106300011.0
2007-10-10 10:15:00,165.74,165.82,165.71,165.73,21536299995.0
2007-10-10 10:30:00,165.74,165.87,165.72,165.86,20305550018.0
2007-10-10 10:45:00,165.85,165.86,165.73,165.77,18006299972.0
2007-10-10 11:00:00,165.76,165.87,165.75,165.85,20712399988.0
2007-10-10 11:15:00,165.85,165.86,165.8,165.85,14592299957.0
2007-10-10 11:30:00,165.85,165.97,165.81,165.96,21080600030.0
2007-10-10 11:45:00,165.96,166.14,165.93,166.13,18853350000.0
2007-10-10 12:00:00,166.13,166.13,166.04,166.075,14325799949.0
2007-10-10 12:15:00,166.07,166.09,166.03,166.05,8442999973.0
2007-10-10 12:30:00,166.05,166.11,166.04,166.1,5287900006.0
2007-10-10 12:45:00,166.1,166.125,166.045,166.11,6375199993.0
2007-10-10 13:00:00,166.11,166.145,166.06,166.075,6471900000.0
2007-10-10 13:15:00,166.075,166.17,166.045,166.12,8951649984.0
2007-10-10 13:30:00,166.12,166.14,166.005,166.02,11214599968.0
2007-10-10 13:45:00,166.02,166.06,165.975,166.035,8094500011.0
2007-10-10 14:00:00,166.03,166.06,165.98,166.01,12488500016.0
2007-10-10 14:15:00,166.02,166.23,166.01,166.12,24333999979.0
2007-10-10 14:30:00,166.12,166.23,166.08,166.15,17096999940.0
2007-10-10 14:45:00,166.16,166.19,166.13,166.14,23198100020.0
2007-10-10 15:00:00,166.145,166.15,165.93,166.02,23331699955.0
2007-10-10 15:15:00,166.0,166.07,165.97,166.025,18574099961.0
2007-10-10 15:30:00,166.0,166.09,165.98,166.0,19774149987.0
2007-10-10 15:45:00,166.01,166.07,165.9,165.905,25704850008.0
2007-10-10 16:00:00,165.9,166.03,165.85,165.87,24252599994.0
2007-10-10 16:15:00,165.86,165.97,165.86,165.94,26674699766.0
2007-10-10 16:30:00,165.94,166.06,165.91,165.97,23764399955.0
2007-10-10 16:45:00,165.96,165.97,165.79,165.83,24343700001.0
2007-10-10 17:00:00,165.82,165.94,165.8,165.89,20146199986.0
2007-10-10 17:15:00,165.87,165.97,165.87,165.89,25230300040.0
2007-10-10 17:30:00,165.9,166.0,165.86,165.98,23403550045.0
2007-10-10 17:45:00,165.98,165.98,165.76,165.85,21548799972.0
2007-10-10 18:00:00,165.86,165.91,165.8,165.815,13923300006.0
2007-10-10 18:15:00,165.82,165.84,165.76,165.79,22023499893.0
2007-10-10 18:30:00,165.795,165.85,165.71,165.74,18646399927.0
2007-10-10 18:45:00,165.74,165.84,165.72,165.84,13500899986.0
2007-10-10 19:00:00,165.84,165.84,165.73,165.75,16639049989.0
2007-10-10 19:15:00,165.76,165.77,165.5,165.51,21079400007.0
2007-10-10 19:30:00,165.51,165.58,165.35,165.45,19570385299.0
2007-10-10 19:45:00,165.45,165.55,165.45,165.545,21055399965.0
2007-10-10 20:00:00,165.53,165.54,165.45,165.51,18275899995.0
2007-10-10 20:15:00,165.51,165.65,165.5,165.65,14970799995.0
2007-10-10 20:30:00,165.65,165.7,165.57,165.65,19723307496.0
2007-10-10 20:45:00,165.65,165.71,165.62,165.66,16943599915.0
2007-10-10 21:00:00,165.65,165.77,165.64,165.73,17965899997.0
2007-10-10 21:15:00,165.73,165.81,165.71,165.78,13751500014.0
2007-10-10 21:30:00,165.76,165.84,165.73,165.82,12453700013.0
2007-10-10 21:45:00,165.81,165.89,165.76,165.885,14547699991.0
2007-10-10 22:00:00,165.89,165.89,165.77,165.86,11126800020.0
2007-10-10 22:15:00,165.855,165.88,165.84,165.87,3946800006.0
2007-10-10 22:30:00,165.87,165.87,165.82,165.82,6965499970.0
2007-10-10 22:45:00,165.82,165.86,165.79,165.81,6849699969.0
2007-10-10 23:00:00,165.71,165.81,165.64,165.69,3896400017.0
2007-10-10 23:15:00,165.69,165.72,165.62,165.68,3295599999.0
2007-10-10 23:30:00,165.68,165.76,165.66,165.74,5432500013.0
2007-10-10 23:45:00,165.74,165.76,165.625,165.71,4939700013.0
2007-10-11 00:00:00,165.72,165.73,165.59,165.6,1495500007.0
2007-10-11 00:15:00,165.595,165.64,165.56,165.56,4207100013.0
2007-10-11 00:30:00,165.56,165.65,165.52,165.63,4235100006.0
2007-10-11 00:45:00,165.63,165.65,165.56,165.64,5560000021.0
2007-10-11 01:00:00,165.64,165.66,165.58,165.63,5362300008.0
2007-10-11 01:15:00,165.63,165.66,165.58,165.63,6336299995.0
2007-10-11 01:30:00,165.635,165.69,165.61,165.65,3651699990.0
2007-10-11 01:45:00,165.65,165.72,165.58,165.59,8413299976.0
2007-10-11 02:00:00,165.59,165.66,165.545,165.63,10929400021.0
2007-10-11 02:15:00,165.63,165.66,165.58,165.635,10101443277.0
2007-10-11 02:30:00,165.64,165.72,165.635,165.65,8614999992.0
2007-10-11 02:45:00,165.65,165.69,165.63,165.64,8288999999.0
2007-10-11 03:00:00,165.64,165.66,165.6,165.61,5716300010.0
2007-10-11 03:15:00,165.61,165.74,165.6,165.69,5478400001.0
2007-10-11 03:30:00,165.69,165.715,165.61,165.7,5844100006.0
2007-10-11 03:45:00,165.7,165.7,165.67,165.68,2733299997.0
2007-10-11 04:00:00,165.68,165.72,165.67,165.705,3877550002.0
2007-10-11 04:15:00,165.7,165.725,165.685,165.69,4963599984.0
2007-10-11 04:30:00,165.685,165.78,165.68,165.76,5437413336.0
2007-10-11 04:45:00,165.76,165.89,165.76,165.885,9828800012.0
2007-10-11 05:00:00,165.885,165.94,165.81,165.86,10768300487.0
2007-10-11 05:15:00,165.86,165.9,165.81,165.9,6974200009.0
2007-10-11 05:30:00,165.895,165.96,165.865,165.89,7700998698.0
2007-10-11 05:45:00,165.89,165.92,165.84,165.87,6473999996.0
2007-10-11 06:00:00,165.87,165.895,165.815,165.84,4315274999.0
2007-10-11 06:15:00,165.845,165.87,165.77,165.815,4858200000.0
2007-10-11 06:30:00,165.815,166.16,165.785,166.1,16929499996.0
2007-10-11 06:45:00,166.1,166.23,166.075,166.195,8493200007.0
2007-10-11 07:00:00,166.2,166.2,166.06,166.07,9667500008.0
2007-10-11 07:15:00,166.07,166.115,166.06,166.11,2578849999.0
2007-10-11 07:30:00,166.11,166.14,166.075,166.14,3186499998.0
2007-10-11 07:45:00,166.145,166.19,166.115,166.17,5096700000.0
2007-10-11 08:00:00,166.18,166.38,166.155,166.365,7778138001.0
2007-10-11 08:15:00,166.365,166.485,166.325,166.45,7059699997.0
2007-10-11 08:30:00,166.455,166.46,166.335,166.39,6089449999.0
2007-10-11 08:45:00,166.39,166.435,166.355,166.41,6537128906.0
2007-10-11 09:00:00,166.41,166.43,166.33,166.395,9925399998.0
2007-10-11 09:15:00,166.4,166.435,166.335,166.37,10323800005.0
2007-10-11 09:30:00,166.37,166.37,166.285,166.335,9294300010.0
2007-10-11 09:45:00,166.335,166.48,166.335,166.45,12240400015.0
2007-10-11 10:00:00,166.45,166.54,166.35,166.49,13919099994.0
2007-10-11 10:15:00,166.49,166.53,166.395,166.475,10709049998.0
2007-10-11 10:30:00,166.48,166.65,166.475,166.625,10227868243.0
2007-10-11 10:45:00,166.635,166.73,166.615,166.68,9315099990.0
2007-10-11 11:00:00,166.675,166.78,166.66,166.665,7711569997.0
2007-10-11 11:15:00,166.665,166.74,166.665,166.73,6420065009.0
2007-10-11 11:30:00,166.73,166.8,166.725,166.73,5565800010.0
2007-10-11 11:45:00,166.73,166.73,166.67,166.68,5564625003.0
2007-10-11 12:00:00,166.69,166.755,166.67,166.745,6554300008.0
2007-10-11 12:15:00,166.745,166.76,166.705,166.74,6009300002.0
2007-10-11 12:30:00,166.74,166.74,166.675,166.715,7359100009.0
2007-10-11 12:45:00,166.72,166.84,166.72,166.785,8679300008.0
2007-10-11 13:00:00,166.785,166.81,166.655,166.685,12267150031.0
2007-10-11 13:15:00,166.685,166.84,166.615,166.82,16264398717.0
2007-10-11 13:30:00,166.82,166.92,166.73,166.89,13888749992.0
2007-10-11 13:45:00,166.89,166.97,166.875,166.97,12836900005.0
2007-10-11 14:00:00,166.97,166.99,166.93,166.965,9873700012.0
2007-10-11 14:15:00,166.965,167.16,166.895,167.02,16378424995.0
2007-10-11 14:30:00,167.02,167.05,166.875,166.93,17483750010.0
2007-10-11 14:45:00,166.93,166.93,166.795,166.855,16800300005.0
2007-10-11 15:00:00,166.845,166.875,166.77,166.78,11316925004.0
2007-10-11 15:15:00,166.78,166.8,166.55,166.78,18475849988.0
2007-10-11 15:30:00,166.78,166.855,166.77,166.82,12837949969.0
2007-10-11 15:45:00,166.825,166.84,166.685,166.78,13365050033.0
2007-10-11 16:00:00,166.78,167.12,166.78,167.08,17132599993.0
2007-10-11 16:15:00,167.075,167.19,167.065,167.155,21526300026.0
2007-10-11 16:30:00,167.155,167.43,167.145,167.41,19988025017.0
2007-10-11 16:45:00,167.41,167.47,167.31,167.395,18187350004.0
2007-10-11 17:00:00,167.37,167.43,167.29,167.3,23314299990.0
2007-10-11 17:15:00,167.32,167.44,167.305,167.44,20985728988.0
2007-10-11 17:30:00,167.44,167.485,167.395,167.445,18239650002.0
2007-10-11 17:45:00,167.45,167.46,167.385,167.43,14522449975.0
2007-10-11 18:00:00,167.455,167.495,167.39,167.41,13794650021.0
2007-10-11 18:15:00,167.41,167.48,167.4,167.47,9567899965.0
2007-10-11 18:30:00,167.47,167.63,167.445,167.52,17119950009.0
2007-10-11 18:45:00,167.52,167.52,167.32,167.38,12300499980.0
2007-10-11 19:00:00,167.38,167.4,167.29,167.35,11865599991.0
2007-10-11 19:15:00,167.35,167.37,167.26,167.35,10272724994.0
2007-10-11 19:30:00,167.35,167.38,167.21,167.23,10207799996.0
2007-10-11 19:45:00,167.225,167.28,167.195,167.2,11427519214.0
2007-10-11 20:00:00,167.2,167.23,166.91,166.96,21775399951.0
2007-10-11 20:15:00,166.98,166.99,166.62,166.625,29031000028.0
2007-10-11 20:30:00,166.62,166.92,166.59,166.92,22210549973.0
2007-10-11 20:45:00,166.92,166.94,166.63,166.67,19358899951.0
2007-10-11 21:00:00,166.67,166.74,166.07,166.07,20709400013.0
2007-10-11 21:15:00,166.08,166.18,166.01,166.07,21936599982.0
2007-10-11 21:30:00,166.08,166.27,166.015,166.235,15490100011.0
2007-10-11 21:45:00,166.235,166.32,166.16,166.275,13362599986.0
2007-10-11 22:00:00,166.275,166.36,166.265,166.345,4549099996.0
2007-10-11 22:15:00,166.35,166.405,166.32,166.38,4583899998.0
2007-10-11 22:30:00,166.39,166.48,166.365,166.375,8468600005.0
2007-10-11 22:45:00,166.375,166.52,166.375,166.5,5696099978.0
2007-10-11 23:00:00,166.51,166.535,166.35,166.515,2415699994.0
2007-10-11 23:15:00,166.515,166.52,166.47,166.51,1344399999.0
2007-10-11 23:30:00,166.51,166.695,166.5,166.69,2409899999.0
2007-10-11 23:45:00,166.69,166.715,166.54,166.57,2548000000.0
2007-10-12 00:00:00,166.56,166.61,166.525,166.58,1958100000.0
2007-10-12 00:15:00,166.58,166.65,166.58,166.6,2307600000.0
2007-10-12 00:30:00,166.6,166.65,166.6,166.6,2495299937.0
2007-10-12 00:45:00,166.6,166.69,166.57,166.675,3620800007.0
2007-10-12 01:00:00,166.675,166.685,166.57,166.68,5004599998.0
2007-10-12 01:15:00,166.68,166.69,166.625,166.675,1418600001.0
2007-10-12 01:30:00,166.68,166.69,166.605,166.635,2570055932.0
2007-10-12 01:45:00,166.63,166.81,166.6,166.79,8915999998.0
2007-10-12 02:00:00,166.79,166.835,166.755,166.8,9928900007.0
2007-10-12 02:15:00,166.8,166.87,166.775,166.845,8604000014.0
2007-10-12 02:30:00,166.845,166.87,166.75,166.76,5689500004.0
2007-10-12 02:45:00,166.76,166.77,166.675,166.72,11135400001.0
2007-10-12 03:00:00,166.72,166.735,166.675,166.73,5299599987.0
2007-10-12 03:15:00,166.735,166.79,166.65,166.66,5409200002.0
2007-10-12 03:30:00,166.66,166.67,166.61,166.61,4986899993.0
2007-10-12 03:45:00,166.61,166.61,166.37,166.37,13969105008.0
2007-10-12 04:00:00,166.37,166.44,166.275,166.415,14980100038.0
2007-10-12 04:15:00,166.42,166.45,166.26,166.34,10075000024.0
2007-10-12 04:30:00,166.34,166.46,166.34,166.44,10174800053.0
2007-10-12 04:45:00,166.44,166.54,166.44,166.51,14140000023.0
2007-10-12 05:00:00,166.51,166.57,166.47,166.57,13105000038.0
2007-10-12 05:15:00,166.57,166.57,166.43,166.44,13801099994.0
2007-10-12 05:30:00,166.45,166.45,166.34,166.44,9800399983.0
2007-10-12 05:45:00,166.45,166.47,166.41,166.47,5743300000.0
2007-10-12 06:00:00,166.47,166.52,166.45,166.495,7869499988.0
2007-10-12 06:15:00,166.5,166.6,166.495,166.53,11951900022.0
2007-10-12 06:30:00,166.54,166.54,166.44,166.46,8347599937.0
2007-10-12 06:45:00,166.445,166.46,166.36,166.37,10626200008.0
2007-10-12 07:00:00,166.37,166.39,166.19,166.265,19775599989.0
2007-10-12 07:15:00,166.265,166.305,166.21,166.305,10226142915.0
2007-10-12 07:30:00,166.3,166.315,166.205,166.215,5659100002.0
2007-10-12 07:45:00,166.21,166.34,166.195,166.285,11413877204.0
2007-10-12 08:00:00,166.285,166.295,166.14,166.17,11681499983.0
2007-10-12 08:15:00,166.17,166.26,166.125,166.23,12742214871.0
2007-10-12 08:30:00,166.23,166.36,166.115,166.32,9989208319.0
2007-10-12 08:45:00,166.315,166.525,166.285,166.445,13409199988.0
2007-10-12 09:00:00,166.445,166.445,166.185,166.2,14664499964.0
2007-10-12 09:15:00,166.2,166.445,166.125,166.38,19706899965.0
2007-10-12 09:30:00,166.38,166.49,166.335,166.45,14729699996.0
2007-10-12 09:45:00,166.45,166.56,166.4,166.485,15061249984.0
2007-10-12 10:00:00,166.48,166.52,166.35,166.375,17401499964.0
2007-10-12 10:15:00,166.375,166.38,166.295,166.335,11193599981.0
2007-10-12 10:30:00,166.34,166.38,166.305,166.36,9852000000.0
2007-10-12 10:45:00,166.365,166.56,166.355,166.535,14782600012.0
2007-10-12 11:00:00,166.54,166.61,166.44,166.54,11876099994.0
2007-10-12 11:15:00,166.54,166.57,166.47,166.53,13084250001.0
2007-10-12 11:30:00,166.525,166.56,166.475,166.53,11661599980.0
2007-10-12 11:45:00,166.535,166.565,166.39,166.395,14188899996.0
2007-10-12 12:00:00,166.395,166.49,166.38,166.48,7415249996.0
2007-10-12 12:15:00,166.48,166.575,166.475,166.555,6021499986.0
2007-10-12 12:30:00,166.56,166.595,166.475,166.49,11535700005.0
2007-10-12 12:45:00,166.49,166.69,166.49,166.66,10594999982.0
2007-10-12 13:00:00,166.655,166.655,166.59,166.59,5964499989.0
2007-10-12 13:15:00,166.59,166.61,166.365,166.395,11709932851.0
2007-10-12 13:30:00,166.395,166.435,166.35,166.365,10305199999.0
2007-10-12 13:45:00,166.36,166.39,166.275,166.36,11691499966.0
2007-10-12 14:00:00,166.36,166.515,166.345,166.5,11191100000.0
2007-10-12 14:15:00,166.5,166.64,166.48,166.61,18989999956.0
2007-10-12 14:30:00,166.61,166.95,166.54,166.85,17233500015.0
2007-10-12 14:45:00,166.86,167.11,166.83,166.88,21941399993.0
2007-10-12 15:00:00,166.86,166.98,166.78,166.84,26072250078.0
2007-10-12 15:15:00,166.84,166.87,166.67,166.68,20400649982.0
2007-10-12 15:30:00,166.68,166.72,166.465,166.67,24436800001.0
2007-10-12 15:45:00,166.665,166.68,166.555,166.65,18243699971.0
2007-10-12 16:00:00,166.645,166.695,166.56,166.62,23553599984.0
2007-10-12 16:15:00,166.62,166.7,166.59,166.655,17311000033.0
2007-10-12 16:30:00,166.65,166.685,166.47,166.49,15649650005.0
2007-10-12 16:45:00,166.49,166.515,166.205,166.395,18742699990.0
2007-10-12 17:00:00,166.4,166.62,166.34,166.46,27836100027.0
2007-10-12 17:15:00,166.47,166.52,166.38,166.42,20686299978.0
2007-10-12 17:30:00,166.425,166.48,166.34,166.4,21195449904.0
2007-10-12 17:45:00,166.38,166.535,166.365,166.475,20981949980.0
2007-10-12 18:00:00,166.475,166.55,166.37,166.5,16061299971.0
2007-10-12 18:15:00,166.5,166.58,166.47,166.545,9755700017.0
2007-10-12 18:30:00,166.545,166.65,166.46,166.56,14420000035.0
2007-10-12 18:45:00,166.56,166.66,166.51,166.65,10724499985.0
2007-10-12 19:00:00,166.65,166.67,166.53,166.53,7469899985.0
2007-10-12 19:15:00,166.525,166.55,166.425,166.47,11184249998.0
2007-10-12 19:30:00,166.47,166.62,166.46,166.57,9142299996.0
2007-10-12 19:45:00,166.57,166.65,166.525,166.55,6902699981.0
2007-10-12 20:00:00,166.55,166.61,166.55,166.57,6390200014.0
2007-10-12 20:15:00,166.57,166.59,166.445,166.54,8149300002.0
2007-10-12 20:30:00,166.54,166.59,166.52,166.58,5223700005.0
2007-10-12 20:45:00,166.58,166.67,166.565,166.645,5557100016.0
2007-10-12 21:00:00,166.645,166.7,166.56,166.665,5143999979.0
2007-10-12 21:15:00,166.67,166.675,166.56,166.625,2096000004.0
2007-10-12 21:30:00,166.63,166.76,166.625,166.73,2236800003.0
2007-10-12 21:45:00,166.73,166.78,166.72,166.735,3941099997.0
2007-10-12 22:00:00,166.735,166.78,166.71,166.75,2569099998.0
2007-10-12 22:15:00,166.75,166.76,166.685,166.685,1840199994.0
2007-10-12 22:30:00,166.685,166.74,166.67,166.7,2550500005.0
2007-10-12 22:45:00,166.7,166.785,166.665,166.74,3539399996.0
2007-10-14 23:30:00,166.55,166.6,166.46,166.57,2894699998.0
2007-10-14 23:45:00,166.57,166.61,166.41,166.41,4655199973.0
2007-10-15 00:00:00,166.41,166.62,166.41,166.595,8474600037.0
2007-10-15 00:15:00,166.53,166.61,166.47,166.52,8358799947.0
2007-10-15 00:30:00,166.52,166.55,166.44,166.53,5640400011.0
2007-10-15 00:45:00,166.53,166.58,166.48,166.54,13020100018.0
2007-10-15 01:00:00,166.54,166.6,166.5,166.5,8730300051.0
2007-10-15 01:15:00,166.5,166.535,166.4,166.485,8155200013.0
2007-10-15 01:30:00,166.485,166.58,166.46,166.54,8025699888.0
2007-10-15 01:45:00,166.54,166.665,166.525,166.655,6342905996.0
2007-10-15 02:00:00,166.65,166.73,166.61,166.72,19463574886.0
2007-10-15 02:15:00,166.72,166.79,166.7,166.725,19305399953.0
2007-10-15 02:30:00,166.73,166.765,166.695,166.755,11937899986.0
2007-10-15 02:45:00,166.755,166.765,166.64,166.67,13404850006.0
2007-10-15 03:00:00,166.68,166.7,166.64,166.66,15972999997.0
2007-10-15 03:15:00,166.66,166.67,166.63,166.64,8408500002.0
2007-10-15 03:30:00,166.64,166.645,166.565,166.57,18378299997.0
2007-10-15 03:45:00,166.54,166.58,166.54,166.58,10643500025.0
2007-10-15 04:00:00,166.58,166.58,166.53,166.54,14234599977.0
2007-10-15 04:15:00,166.535,166.59,166.515,166.575,10585799982.0
2007-10-15 04:30:00,166.575,166.59,166.535,166.545,10202800044.0
2007-10-15 04:45:00,166.545,166.55,166.52,166.53,5617200002.0
2007-10-15 05:00:00,166.53,166.54,166.45,166.48,16866399999.0
2007-10-15 05:15:00,166.47,166.48,166.415,166.48,25316599854.0
2007-10-15 05:30:00,166.48,166.54,166.445,166.52,15390899889.0
2007-10-15 05:45:00,166.52,166.57,166.51,166.545,15003000107.0
2007-10-15 06:00:00,166.545,166.62,166.53,166.6,19593099957.0
2007-10-15 06:15:00,166.61,166.69,166.59,166.63,18617300136.0
2007-10-15 06:30:00,166.61,166.69,166.6,166.68,15308099846.0
2007-10-15 06:45:00,166.68,166.69,166.6,166.66,22599000046.0
2007-10-15 07:00:00,166.65,166.77,166.65,166.76,16910199949.0
2007-10-15 07:15:00,166.74,166.8,166.73,166.78,18512899978.0
2007-10-15 07:30:00,166.76,166.77,166.64,166.66,18014399872.0
2007-10-15 07:45:00,166.66,166.77,166.66,166.77,23880400004.0
2007-10-15 08:00:00,166.78,166.85,166.67,166.7,23679300103.0
2007-10-15 08:15:00,166.69,166.72,166.64,166.72,20056600056.0
2007-10-15 08:30:00,166.73,166.79,166.68,166.76,20992400061.0
2007-10-15 08:45:00,166.75,166.85,166.64,166.83,24904800124.0
2007-10-15 09:00:00,166.84,166.91,166.79,166.91,23878399975.0
2007-10-15 09:15:00,166.89,167.04,166.82,167.02,29281499895.0
2007-10-15 09:30:00,167.01,167.215,167.0,167.215,21969199950.0
2007-10-15 09:45:00,167.205,167.35,167.17,167.29,27602099988.0
2007-10-15 10:00:00,167.3,167.47,167.28,167.38,21190300008.0
2007-10-15 10:15:00,167.37,167.4,167.34,167.35,16685199944.0
2007-10-15 10:30:00,167.35,167.42,167.325,167.37,17776400062.0
2007-10-15 10:45:00,167.38,167.39,167.31,167.36,20631800113.0
2007-10-15 11:00:00,167.38,167.42,167.34,167.38,25036399926.0
2007-10-15 11:15:00,167.39,167.43,167.38,167.405,21133499925.0
2007-10-15 11:30:00,167.4,167.57,167.37,167.54,31546499955.0
2007-10-15 11:45:00,167.55,167.58,167.42,167.56,25056599970.0
2007-10-15 12:00:00,167.57,167.63,167.51,167.56,14089600000.0
2007-10-15 12:15:00,167.57,167.6,167.54,167.6,17544200024.0
2007-10-15 12:30:00,167.59,167.63,167.55,167.57,28027599909.0
2007-10-15 12:45:00,167.58,167.71,167.55,167.69,24068917566.0
2007-10-15 13:00:00,167.68,167.68,167.54,167.58,13975763820.0
2007-10-15 13:15:00,167.57,167.58,167.45,167.45,11771205546.0
2007-10-15 13:30:00,167.46,167.545,167.44,167.47,17112199979.0
2007-10-15 13:45:00,167.47,167.475,167.34,167.375,21203999987.0
2007-10-15 14:00:00,167.375,167.5,167.365,167.49,22970649953.0
2007-10-15 14:15:00,167.5,167.625,167.48,167.58,22221200018.0
2007-10-15 14:30:00,167.585,167.63,167.4,167.51,24956600054.0
2007-10-15 14:45:00,167.53,167.53,167.39,167.51,27548999895.0
2007-10-15 15:00:00,167.52,167.66,167.44,167.635,20332649935.0
2007-10-15 15:15:00,167.635,167.69,167.595,167.61,18746874923.0
2007-10-15 15:30:00,167.61,167.66,167.525,167.555,21625400064.0
2007-10-15 15:45:00,167.55,167.6,167.46,167.56,28198999951.0
2007-10-15 16:00:00,167.54,167.575,167.45,167.5,21408200009.0
2007-10-15 16:15:00,167.5,167.575,167.395,167.395,21267299958.0
2007-10-15 16:30:00,167.38,167.44,167.255,167.255,14975599982.0
2007-10-15 16:45:00,167.255,167.33,167.05,167.05,22470993751.0
2007-10-15 17:00:00,167.07,167.12,166.635,166.865,23233199946.0
2007-10-15 17:15:00,166.865,166.91,166.595,166.77,24438099975.0
2007-10-15 17:30:00,166.77,166.84,166.63,166.755,22731399991.0
2007-10-15 17:45:00,166.75,166.86,166.7,166.85,25344499986.0
2007-10-15 18:00:00,166.83,166.89,166.68,166.865,24819700027.0
2007-10-15 18:15:00,166.865,166.9,166.755,166.78,18524100054.0
2007-10-15 18:30:00,166.78,166.865,166.705,166.75,20418900028.0
2007-10-15 18:45:00,166.75,166.77,166.65,166.67,22935199973.0
2007-10-15 19:00:00,166.67,166.705,166.44,166.5,23824200000.0
2007-10-15 19:15:00,166.5,166.63,166.47,166.57,23461599981.0
2007-10-15 19:30:00,166.58,166.68,166.56,166.56,15975399995.0
2007-10-15 19:45:00,166.58,166.61,166.545,166.575,20360700028.0
2007-10-15 20:00:00,166.575,166.575,166.3,166.34,21834299992.0
2007-10-15 20:15:00,166.34,166.47,166.32,166.45,21934700025.0
2007-10-15 20:30:00,166.45,166.49,166.39,166.465,19146899986.0
2007-10-15 20:45:00,166.465,166.525,166.365,166.43,17539200043.0
2007-10-15 21:00:00,166.43,166.605,166.375,166.375,17945700023.0
2007-10-15 21:15:00,166.375,166.415,166.285,166.41,23427500042.0
2007-10-15 21:30:00,166.4,166.44,166.37,166.43,16320500020.0
2007-10-15 21:45:00,166.43,166.63,166.42,166.535,18199599967.0
2007-10-15 22:00:00,166.535,166.62,166.465,166.62,14830200032.0
2007-10-15 22:15:00,166.62,166.815,166.6,166.77,13366200047.0
2007-10-15 22:30:00,166.77,166.86,166.75,166.76,11495199996.0
2007-10-15 22:45:00,166.76,166.77,166.72,166.75,8941699988.0
2007-10-15 23:00:00,166.75,166.83,166.7,166.745,5317200000.0
2007-10-15 23:15:00,166.745,166.835,166.68,166.835,2263300001.0
2007-10-15 23:30:00,166.835,166.89,166.78,166.845,5070399996.0
2007-10-15 23:45:00,166.85,166.96,166.845,166.895,7263799975.0
2007-10-16 00:00:00,166.89,166.9,166.745,166.75,9385699986.0
2007-10-16 00:15:00,166.75,166.81,166.72,166.78,22225900059.0
2007-10-16 00:30:00,166.78,166.79,166.735,166.75,14126000014.0
2007-10-16 00:45:00,166.75,166.785,166.64,166.65,17118800010.0
2007-10-16 01:00:00,166.65,166.835,166.585,166.83,12144356221.0
2007-10-16 01:15:00,166.83,166.845,166.795,166.82,9045700039.0
2007-10-16 01:30:00,166.82,166.87,166.805,166.85,11280800006.0
2007-10-16 01:45:00,166.85,166.85,166.71,166.75,13862400023.0
2007-10-16 02:00:00,166.75,166.8,166.72,166.72,19828099952.0
2007-10-16 02:15:00,166.73,166.73,166.55,166.61,19435999966.0
2007-10-16 02:30:00,166.59,166.61,166.38,166.43,22383900028.0
2007-10-16 02:45:00,166.43,166.49,166.41,166.41,22781197721.0
2007-10-16 03:00:00,166.41,166.455,166.35,166.44,17456800079.0
2007-10-16 03:15:00,166.44,166.5,166.415,166.48,19582900013.0
2007-10-16 03:30:00,166.48,166.6,166.48,166.57,11271200079.0
2007-10-16 03:45:00,166.57,166.57,166.51,166.555,17768500174.0
2007-10-16 04:00:00,166.555,166.59,166.515,166.52,14439699898.0
2007-10-16 04:15:00,166.52,166.67,166.515,166.67,15557899997.0
2007-10-16 04:30:00,166.67,166.67,166.63,166.655,12535600071.0
2007-10-16 04:45:00,166.655,166.675,166.625,166.67,15571649989.0
2007-10-16 05:00:00,166.67,166.75,166.655,166.675,17838900000.0
2007-10-16 05:15:00,166.675,166.7,166.605,166.63,16423500064.0
2007-10-16 05:30:00,166.64,166.7,166.63,166.69,23321000422.0
2007-10-16 05:45:00,166.69,166.72,166.65,166.66,17539800024.0
2007-10-16 06:00:00,166.67,166.74,166.62,166.69,20713800081.0
2007-10-16 06:15:00,166.69,166.73,166.66,166.67,15084599980.0
2007-10-16 06:30:00,166.67,166.685,166.645,166.65,13166700046.0
2007-10-16 06:45:00,166.65,166.72,166.64,166.715,13760200020.0
2007-10-16 07:00:00,166.715,166.745,166.685,166.7,15646499995.0
2007-10-16 07:15:00,166.7,166.82,166.695,166.785,15631000001.0
2007-10-16 07:30:00,166.785,166.84,166.725,166.77,13109699817.0
2007-10-16 07:45:00,166.76,166.81,166.7,166.8,23109600086.0
2007-10-16 08:00:00,166.79,166.82,166.71,166.74,31606499980.0
2007-10-16 08:15:00,166.73,166.81,166.73,166.76,25753799848.0
2007-10-16 08:30:00,166.75,166.81,166.71,166.75,24036699913.0
2007-10-16 08:45:00,166.72,166.92,166.72,166.84,25576499777.0
2007-10-16 09:00:00,166.83,166.87,166.24,166.32,23056499805.0
2007-10-16 09:15:00,166.31,166.35,165.63,165.63,22446399833.0
2007-10-16 09:30:00,165.63,165.63,164.915,165.34,16763798811.0
2007-10-16 09:45:00,165.34,165.66,165.295,165.41,22540549979.0
2007-10-16 10:00:00,165.4,165.68,165.35,165.605,23112300001.0
2007-10-16 10:15:00,165.605,165.96,165.565,165.885,25440196040.0
2007-10-16 10:30:00,165.88,166.07,165.805,165.82,26994149999.0
2007-10-16 10:45:00,165.82,165.87,165.745,165.745,17731344701.0
2007-10-16 11:00:00,165.745,165.855,165.71,165.73,23453078701.0
2007-10-16 11:15:00,165.73,165.79,165.585,165.59,24566700046.0
2007-10-16 11:30:00,165.59,165.61,165.26,165.265,21011505525.0
2007-10-16 11:45:00,165.265,165.48,165.195,165.38,27932899745.0
2007-10-16 12:00:00,165.395,165.405,165.25,165.31,24100999855.0
2007-10-16 12:15:00,165.31,165.52,165.3,165.45,20479000006.0
2007-10-16 12:30:00,165.45,165.45,165.14,165.165,20409899991.0
2007-10-16 12:45:00,165.165,165.3,165.135,165.22,26188300014.0
2007-10-16 13:00:00,165.22,165.24,165.08,165.16,26470199945.0
2007-10-16 13:15:00,165.18,165.28,165.14,165.275,19523787006.0
2007-10-16 13:30:00,165.275,165.485,165.24,165.275,21102900030.0
2007-10-16 13:45:00,165.275,165.3,165.21,165.26,25544199972.0
2007-10-16 14:00:00,165.24,165.305,165.09,165.15,22856729665.0
2007-10-16 14:15:00,165.16,165.185,165.03,165.13,25070800008.0
2007-10-16 14:30:00,165.12,165.2,165.11,165.165,23380499962.0
2007-10-16 14:45:00,165.175,165.51,165.17,165.46,24972699987.0
2007-10-16 15:00:00,165.455,165.54,165.28,165.36,26763400136.0
2007-10-16 15:15:00,165.36,165.635,165.34,165.5,21329399950.0
2007-10-16 15:30:00,165.515,165.525,165.15,165.17,23512250002.0
2007-10-16 15:45:00,165.185,165.55,165.185,165.51,28494800089.0
2007-10-16 16:00:00,165.51,165.58,165.26,165.26,21666499946.0
2007-10-16 16:15:00,165.26,165.33,165.07,165.15,25514199937.0
2007-10-16 16:30:00,165.155,165.33,164.905,164.94,21060900011.0
2007-10-16 16:45:00,164.945,165.14,164.845,165.02,24024199962.0
2007-10-16 17:00:00,165.01,165.19,165.0,165.015,13902999966.0
2007-10-16 17:15:00,165.015,165.09,164.96,165.06,26271000019.0
2007-10-16 17:30:00,165.07,165.4,165.07,165.385,29662000074.0
2007-10-16 17:45:00,165.39,165.41,165.17,165.17,15506999975.0
2007-10-16 18:00:00,165.16,165.28,165.085,165.13,20857600071.0
2007-10-16 18:15:00,165.13,165.205,165.085,165.195,12447899997.0
2007-10-16 18:30:00,165.19,165.3,165.13,165.24,13222900000.0
2007-10-16 18:45:00,165.23,165.345,165.195,165.205,18329800009.0
2007-10-16 19:00:00,165.205,165.225,165.1,165.12,16049599984.0
2007-10-16 19:15:00,165.11,165.205,165.09,165.16,13810399986.0
2007-10-16 19:30:00,165.165,165.31,165.095,165.29,13544549986.0
2007-10-16 19:45:00,165.3,165.35,165.2,165.3,17363100049.0
2007-10-16 20:00:00,165.31,165.39,165.28,165.36,22621799955.0
2007-10-16 20:15:00,165.36,165.48,165.3,165.315,21641399918.0
2007-10-16 20:30:00,165.315,165.32,165.23,165.26,16051350041.0
2007-10-16 20:45:00,165.26,165.305,165.22,165.305,16260300019.0
2007-10-16 21:00:00,165.305,165.36,165.175,165.22,13431399982.0
2007-10-16 21:15:00,165.22,165.285,165.2,165.25,10262599992.0
2007-10-16 21:30:00,165.25,165.32,165.2,165.25,12207562892.0
2007-10-16 21:45:00,165.25,165.3,165.205,165.29,10074999958.0
2007-10-16 22:00:00,165.29,165.3,165.26,165.28,11196999956.0
2007-10-16 22:15:00,165.28,165.365,165.27,165.325,12733099968.0
2007-10-16 22:30:00,165.325,165.51,165.32,165.49,21676335387.0
2007-10-16 22:45:00,165.49,165.74,165.48,165.67,24167100060.0
2007-10-16 23:00:00,165.67,165.72,165.53,165.57,10559300023.0
2007-10-16 23:15:00,165.57,165.655,165.545,165.565,4608400000.0
2007-10-16 23:30:00,165.565,165.615,165.535,165.59,1758900006.0
2007-10-16 23:45:00,165.59,165.675,165.585,165.635,3048700007.0
2007-10-17 00:00:00,165.63,165.735,165.63,165.685,5880499998.0
2007-10-17 00:15:00,165.685,165.75,165.615,165.655,8625924982.0
2007-10-17 00:30:00,165.655,165.825,165.655,165.815,6088049997.0
2007-10-17 00:45:00,165.815,165.815,165.765,165.775,7636800004.0
2007-10-17 01:00:00,165.77,165.86,165.765,165.825,8244124981.0
2007-10-17 01:15:00,165.825,165.865,165.81,165.845,8521200003.0
2007-10-17 01:30:00,165.85,165.93,165.785,165.875,12020899963.0
2007-10-17 01:45:00,165.87,165.955,165.845,165.91,9036400002.0
2007-10-17 02:00:00,165.91,165.915,165.655,165.66,10650525011.0
2007-10-17 02:15:00,165.65,165.71,165.425,165.53,12029950011.0
2007-10-17 02:30:00,165.535,165.54,165.27,165.33,16188554747.0
2007-10-17 02:45:00,165.33,165.535,165.285,165.48,15930844513.0
2007-10-17 03:00:00,165.485,165.555,165.325,165.36,17406900026.0
2007-10-17 03:15:00,165.36,165.425,165.295,165.395,11928599975.0
2007-10-17 03:30:00,165.395,165.4,164.85,164.925,12532265170.0
2007-10-17 03:45:00,164.91,165.06,164.765,164.93,17203100013.0
2007-10-17 04:00:00,164.93,165.08,164.93,165.0,10925900020.0
2007-10-17 04:15:00,165.0,165.03,164.92,164.935,12084299983.0
2007-10-17 04:30:00,164.935,164.95,164.865,164.875,11953599999.0
2007-10-17 04:45:00,164.875,165.05,164.865,165.04,10020099980.0
2007-10-17 05:00:00,165.04,165.34,165.04,165.31,15591899996.0
2007-10-17 05:15:00,165.31,165.36,165.24,165.275,9766500005.0
2007-10-17 05:30:00,165.275,165.305,165.23,165.285,5639100003.0
2007-10-17 05:45:00,165.275,165.405,165.25,165.25,10713517163.0
2007-10-17 06:00:00,165.25,165.27,165.125,165.14,11666199979.0
2007-10-17 06:15:00,165.14,165.14,165.0,165.05,11724099990.0
2007-10-17 06:30:00,165.045,165.16,164.89,164.95,14980000001.0
2007-10-17 06:45:00,164.945,165.03,164.81,164.995,16105772914.0
2007-10-17 07:00:00,164.995,165.065,164.575,164.755,13828339535.0
2007-10-17 07:15:00,164.755,165.115,164.61,164.945,11619200726.0
2007-10-17 07:30:00,164.945,164.975,164.805,164.865,7150200003.0
2007-10-17 07:45:00,164.865,165.02,164.825,164.93,10226855266.0
2007-10-17 08:00:00,164.935,164.985,164.735,164.875,11081110793.0
2007-10-17 08:15:00,164.875,164.935,164.77,164.875,15941999996.0
2007-10-17 08:30:00,164.87,165.175,164.845,165.145,11696734998.0
2007-10-17 08:45:00,165.14,165.28,165.04,165.125,16780399997.0
2007-10-17 09:00:00,165.125,165.15,165.015,165.045,14068100003.0
2007-10-17 09:15:00,165.045,165.08,164.81,165.075,15811600024.0
2007-10-17 09:30:00,165.075,165.18,164.92,165.06,16185799982.0
2007-10-17 09:45:00,165.06,165.45,165.055,165.345,16646899980.0
2007-10-17 10:00:00,165.345,165.53,165.245,165.425,15154100003.0
2007-10-17 10:15:00,165.415,165.535,165.33,165.375,12312899999.0
2007-10-17 10:30:00,165.375,165.485,165.33,165.385,11169799996.0
2007-10-17 10:45:00,165.385,165.64,165.385,165.62,20343650016.0
2007-10-17 11:00:00,165.62,165.67,165.56,165.665,14104199999.0
2007-10-17 11:15:00,165.665,165.785,165.645,165.74,20212949737.0
2007-10-17 11:30:00,165.745,165.765,165.535,165.585,13195000041.0
2007-10-17 11:45:00,165.585,165.615,165.5,165.525,9597099994.0
2007-10-17 12:00:00,165.525,165.615,165.495,165.505,13670299998.0
2007-10-17 12:15:00,165.505,165.605,165.49,165.575,17063055695.0
2007-10-17 12:30:00,165.575,165.575,165.46,165.52,26329199881.0
2007-10-17 12:45:00,165.53,165.55,165.435,165.53,20225099993.0
2007-10-17 13:00:00,165.52,166.15,165.49,166.075,17107100033.0
2007-10-17 13:15:00,166.07,166.285,166.02,166.195,17326299990.0
2007-10-17 13:30:00,166.21,166.24,166.105,166.12,19436499991.0
2007-10-17 13:45:00,166.12,166.135,166.0,166.06,16410399999.0
2007-10-17 14:00:00,166.06,166.255,166.005,166.25,17896099958.0
2007-10-17 14:15:00,166.255,166.26,166.085,166.085,11372599997.0
2007-10-17 14:30:00,166.085,166.135,165.945,166.045,13144849990.0
2007-10-17 14:45:00,166.05,166.19,165.99,166.185,13384199995.0
2007-10-17 15:00:00,166.19,166.47,166.15,166.335,20066549975.0
2007-10-17 15:15:00,166.33,166.38,166.305,166.315,15560899988.0
2007-10-17 15:30:00,166.32,166.42,166.14,166.16,19452196531.0
2007-10-17 15:45:00,166.155,166.165,166.02,166.06,18553969998.0
2007-10-17 16:00:00,166.06,166.06,165.9,165.98,17662299963.0
2007-10-17 16:15:00,165.98,166.02,165.765,165.875,23713199959.0
2007-10-17 16:30:00,165.88,165.95,165.705,165.77,21365799972.0
2007-10-17 16:45:00,165.765,165.79,165.61,165.615,17200600001.0
2007-10-17 17:00:00,165.615,165.615,165.33,165.505,20009499982.0
2007-10-17 17:15:00,165.505,165.57,165.385,165.49,18304099967.0
2007-10-17 17:30:00,165.49,165.78,165.46,165.745,17127199990.0
2007-10-17 17:45:00,165.745,165.81,165.645,165.695,19854999945.0
2007-10-17 18:00:00,165.695,165.745,165.595,165.62,13130300004.0
2007-10-17 18:15:00,165.62,165.66,165.4,165.4,12892649979.0
2007-10-17 18:30:00,165.39,165.51,165.315,165.49,20140399973.0
2007-10-17 18:45:00,165.49,165.545,165.19,165.245,17788286767.0
2007-10-17 19:00:00,165.23,165.395,165.09,165.24,16138800006.0
2007-10-17 19:15:00,165.24,165.28,165.04,165.04,18511599996.0
2007-10-17 19:30:00,165.04,165.22,165.04,165.145,13782300042.0
2007-10-17 19:45:00,165.145,165.155,164.91,165.04,17528299962.0
2007-10-17 20:00:00,165.04,165.26,164.995,165.15,18248874996.0
2007-10-17 20:15:00,165.15,165.24,165.125,165.195,14553199988.0
2007-10-17 20:30:00,165.2,165.28,165.07,165.275,14895999945.0
2007-10-17 20:45:00,165.275,165.33,165.165,165.31,12982300010.0
2007-10-17 21:00:00,165.3,165.49,165.275,165.405,19582000014.0
2007-10-17 21:15:00,165.41,165.58,165.405,165.465,21216899990.0
2007-10-17 21:30:00,165.465,165.535,165.375,165.52,10372799980.0
2007-10-17 21:45:00,165.52,165.675,165.48,165.585,24244399980.0
2007-10-17 22:00:00,165.585,165.69,165.575,165.63,11725100028.0
2007-10-17 22:15:00,165.63,165.895,165.63,165.88,15311699955.0
2007-10-17 22:30:00,165.88,165.885,165.815,165.815,12477399952.0
2007-10-17 22:45:00,165.815,165.85,165.72,165.735,7152099991.0
2007-10-17 23:00:00,165.735,165.74,165.505,165.505,3386800002.0
2007-10-17 23:15:00,165.51,165.735,165.435,165.585,2974050000.0
2007-10-17 23:30:00,165.595,165.825,165.55,165.795,2760000000.0
2007-10-17 23:45:00,165.78,165.795,165.64,165.745,2075799999.0
2007-10-18 00:00:00,165.745,165.755,165.57,165.62,3810800000.0
2007-10-18 00:15:00,165.62,165.66,165.55,165.605,5595699995.0
2007-10-18 00:30:00,165.605,165.64,165.585,165.62,4350500009.0
2007-10-18 00:45:00,165.615,165.625,165.54,165.595,4770399999.0
2007-10-18 01:00:00,165.595,165.6,165.43,165.48,6167200002.0
2007-10-18 01:15:00,165.48,165.58,165.395,165.48,6599100008.0
2007-10-18 01:30:00,165.48,165.48,165.375,165.44,5073422102.0
2007-10-18 01:45:00,165.44,165.52,165.295,165.31,6740799992.0
2007-10-18 02:00:00,165.31,165.42,165.305,165.37,9683400007.0
2007-10-18 02:15:00,165.37,165.44,165.33,165.37,6170099997.0
2007-10-18 02:30:00,165.37,165.53,165.33,165.49,6199099999.0
2007-10-18 02:45:00,165.49,165.57,165.455,165.505,9175799985.0
2007-10-18 03:00:00,165.505,165.59,165.405,165.58,5859900005.0
2007-10-18 03:15:00,165.58,165.735,165.58,165.675,13250500012.0
2007-10-18 03:30:00,165.675,165.795,165.63,165.785,10291400032.0
2007-10-18 03:45:00,165.785,165.88,165.745,165.84,9145500019.0
2007-10-18 04:00:00,165.84,165.865,165.715,165.855,7800300006.0
2007-10-18 04:15:00,165.855,165.86,165.7,165.71,9321805400.0
2007-10-18 04:30:00,165.71,165.725,165.615,165.69,4704039343.0
2007-10-18 04:45:00,165.69,165.725,165.665,165.675,6052900020.0
2007-10-18 05:00:00,165.67,165.715,165.655,165.715,6577599991.0
2007-10-18 05:15:00,165.72,165.775,165.705,165.75,4971686918.0
2007-10-18 05:30:00,165.75,165.755,165.675,165.695,4100300000.0
2007-10-18 05:45:00,165.7,165.72,165.655,165.66,4240500002.0
2007-10-18 06:00:00,165.66,165.73,165.655,165.73,6035900004.0
2007-10-18 06:15:00,165.73,165.745,165.665,165.71,4432800002.0
2007-10-18 06:30:00,165.71,165.765,165.665,165.755,5846899996.0
2007-10-18 06:45:00,165.755,165.795,165.745,165.775,7752100001.0
2007-10-18 07:00:00,165.775,165.78,165.75,165.775,8228600000.0
2007-10-18 07:15:00,165.775,165.805,165.775,165.8,5223099989.0
2007-10-18 07:30:00,165.8,166.07,165.79,166.01,12323699994.0
2007-10-18 07:45:00,166.01,166.07,165.915,165.92,9771199999.0
2007-10-18 08:00:00,165.92,165.935,165.87,165.88,9231399984.0
2007-10-18 08:15:00,165.88,165.97,165.765,165.9,9033599995.0
2007-10-18 08:30:00,165.9,165.995,165.85,165.905,11341399988.0
2007-10-18 08:45:00,165.905,166.085,165.89,166.085,9454299998.0
2007-10-18 09:00:00,166.085,166.085,165.925,165.935,11656999980.0
2007-10-18 09:15:00,165.935,166.02,165.88,165.93,14725450007.0
2007-10-18 09:30:00,165.935,165.945,165.625,165.75,13792350013.0
2007-10-18 09:45:00,165.75,165.86,165.655,165.655,15244699977.0
2007-10-18 10:00:00,165.655,165.7,165.25,165.285,14815399999.0
2007-10-18 10:15:00,165.285,165.515,165.275,165.295,16310899986.0
2007-10-18 10:30:00,165.285,165.57,165.28,165.515,17188599997.0
2007-10-18 10:45:00,165.51,165.64,165.485,165.545,13892600014.0
2007-10-18 11:00:00,165.545,165.6,165.48,165.58,12691700015.0
2007-10-18 11:15:00,165.58,165.665,165.495,165.57,10623800002.0
2007-10-18 11:30:00,165.57,165.715,165.565,165.61,10979600013.0
2007-10-18 11:45:00,165.61,165.68,165.59,165.655,11720699984.0
2007-10-18 12:00:00,165.655,165.68,165.565,165.575,12110799977.0
2007-10-18 12:15:00,165.575,165.595,165.5,165.515,11468100003.0
2007-10-18 12:30:00,165.515,165.57,165.365,165.445,15437349962.0
2007-10-18 12:45:00,165.45,165.56,165.42,165.52,12054600005.0
2007-10-18 13:00:00,165.52,165.525,164.84,164.945,20214100016.0
2007-10-18 13:15:00,164.945,164.995,164.845,164.955,14899199999.0
2007-10-18 13:30:00,164.955,165.2,164.955,165.1,12762099987.0
2007-10-18 13:45:00,165.1,165.16,164.925,164.985,14210399970.0
2007-10-18 14:00:00,164.98,165.09,164.86,164.99,18322099969.0
2007-10-18 14:15:00,164.99,165.08,164.88,165.08,15319199971.0
2007-10-18 14:30:00,165.08,165.19,164.905,165.075,22125099928.0
2007-10-18 14:45:00,165.075,165.135,165.0,165.08,13113299998.0
2007-10-18 15:00:00,165.08,165.235,165.02,165.135,21166799946.0
2007-10-18 15:15:00,165.135,165.24,165.095,165.14,18983099916.0
2007-10-18 15:30:00,165.14,165.405,165.105,165.37,16070549981.0
2007-10-18 15:45:00,165.37,165.405,165.11,165.11,13147600492.0
2007-10-18 16:00:00,165.105,165.27,165.035,165.22,16772000016.0
2007-10-18 16:15:00,165.215,165.4,165.16,165.31,19341400008.0
2007-10-18 16:30:00,165.31,165.32,165.16,165.22,19090399997.0
2007-10-18 16:45:00,165.22,165.24,165.14,165.16,13052699959.0
2007-10-18 17:00:00,165.16,165.28,165.07,165.095,19529099971.0
2007-10-18 17:15:00,165.095,165.135,164.99,165.065,10313399999.0
2007-10-18 17:30:00,165.055,165.225,165.01,165.125,15677499998.0
2007-10-18 17:45:00,165.125,165.28,165.095,165.235,12539799988.0
2007-10-18 18:00:00,165.24,165.255,165.115,165.125,12562649954.0
2007-10-18 18:15:00,165.125,165.28,165.125,165.245,9685099991.0
2007-10-18 18:30:00,165.245,165.28,165.195,165.265,18154799983.0
2007-10-18 18:45:00,165.265,165.275,165.145,165.205,11812400000.0
2007-10-18 19:00:00,165.205,165.25,165.1,165.135,8220599990.0
2007-10-18 19:15:00,165.135,165.22,165.07,165.165,8560100022.0
2007-10-18 19:30:00,165.165,165.295,165.11,165.24,10604599994.0
2007-10-18 19:45:00,165.24,165.38,165.195,165.38,9110299985.0
2007-10-18 20:00:00,165.38,165.595,165.345,165.53,15657149957.0
2007-10-18 20:15:00,165.52,165.52,165.39,165.405,10265999966.0
2007-10-18 20:30:00,165.405,165.53,165.35,165.49,8452400012.0
2007-10-18 20:45:00,165.49,165.49,165.295,165.3,11406999979.0
2007-10-18 21:00:00,165.305,165.45,165.235,165.345,10924499948.0
2007-10-18 21:15:00,165.35,165.415,165.295,165.335,17821299928.0
2007-10-18 21:30:00,165.335,165.36,165.265,165.285,10206799958.0
2007-10-18 21:45:00,165.285,165.335,165.26,165.28,6538900004.0
2007-10-18 22:00:00,165.285,165.385,165.175,165.18,12526600008.0
2007-10-18 22:15:00,165.18,165.255,165.155,165.245,8747899926.0
2007-10-18 22:30:00,165.245,165.33,165.18,165.3,10453599990.0
2007-10-18 22:45:00,165.3,165.37,165.25,165.25,16977599929.0
2007-10-18 23:00:00,165.26,165.26,165.05,165.06,7924100015.0
2007-10-18 23:15:00,165.06,165.195,165.04,165.075,3120100018.0
2007-10-18 23:30:00,165.075,165.175,164.96,165.14,3697799996.0
2007-10-18 23:45:00,165.14,165.175,165.06,165.105,3024199997.0
2007-10-19 00:00:00,165.105,165.14,165.075,165.12,2285900004.0
2007-10-19 00:15:00,165.12,165.14,165.045,165.11,3456900004.0
2007-10-19 00:30:00,165.11,165.125,165.02,165.1,2987899991.0
2007-10-19 00:45:00,165.1,165.165,165.01,165.035,4341399996.0
2007-10-19 01:00:00,165.035,165.06,164.995,165.06,4964460716.0
2007-10-19 01:15:00,165.06,165.12,165.015,165.06,7207900001.0
2007-10-19 01:30:00,165.055,165.2,165.055,165.165,11113897822.0
2007-10-19 01:45:00,165.165,165.165,165.07,165.115,5875499992.0
2007-10-19 02:00:00,165.115,165.13,164.875,164.93,8000100015.0
2007-10-19 02:15:00,164.935,164.96,164.875,164.925,4084600003.0
2007-10-19 02:30:00,164.925,164.925,164.845,164.88,3990100001.0
2007-10-19 02:45:00,164.88,164.88,164.52,164.57,8034600002.0
2007-10-19 03:00:00,164.57,164.59,164.28,164.285,8203000361.0
2007-10-19 03:15:00,164.285,164.47,164.26,164.335,9696800001.0
2007-10-19 03:30:00,164.345,164.665,164.345,164.645,9134500003.0
2007-10-19 03:45:00,164.645,164.68,164.445,164.615,7042500008.0
2007-10-19 04:00:00,164.615,164.665,164.595,164.6,4339900003.0
2007-10-19 04:15:00,164.6,164.6,164.53,164.53,4263799995.0
2007-10-19 04:30:00,164.53,164.62,164.485,164.5,9896000881.0
2007-10-19 04:45:00,164.5,164.57,164.425,164.51,9158199990.0
2007-10-19 05:00:00,164.515,164.66,164.485,164.655,9959399989.0
2007-10-19 05:15:00,164.655,164.66,164.54,164.6,7734599972.0
2007-10-19 05:30:00,164.6,164.65,164.55,164.58,6853099982.0
2007-10-19 05:45:00,164.58,164.64,164.47,164.515,9139499986.0
2007-10-19 06:00:00,164.52,164.62,164.49,164.59,8974800034.0
2007-10-19 06:15:00,164.59,164.59,164.52,164.525,4114300001.0
2007-10-19 06:30:00,164.525,164.635,164.435,164.49,12388200006.0
2007-10-19 06:45:00,164.495,164.515,164.425,164.505,12212300018.0
2007-10-19 07:00:00,164.505,164.545,164.465,164.545,8880700000.0
2007-10-19 07:15:00,164.55,164.61,164.435,164.505,14226900011.0
2007-10-19 07:30:00,164.51,164.55,164.415,164.465,8875399996.0
2007-10-19 07:45:00,164.465,164.585,164.365,164.565,7519948006.0
2007-10-19 08:00:00,164.565,164.63,164.475,164.505,8715107700.0
2007-10-19 08:15:00,164.505,164.535,164.36,164.37,9186900008.0
2007-10-19 08:30:00,164.375,164.425,164.205,164.35,12543699989.0
2007-10-19 08:45:00,164.35,164.485,164.335,164.465,10769399991.0
2007-10-19 09:00:00,164.465,164.545,164.37,164.44,14738999983.0
2007-10-19 09:15:00,164.44,164.665,164.43,164.525,14001600002.0
2007-10-19 09:30:00,164.525,164.565,164.475,164.555,10206800001.0
2007-10-19 09:45:00,164.555,164.615,164.45,164.605,13119199959.0
2007-10-19 10:00:00,164.605,164.625,164.505,164.505,10796300015.0
2007-10-19 10:15:00,164.505,164.625,164.49,164.58,9574900007.0
2007-10-19 10:30:00,164.58,164.655,164.485,164.52,13943199992.0
2007-10-19 10:45:00,164.52,164.525,164.415,164.47,15058600001.0
2007-10-19 11:00:00,164.47,164.59,164.465,164.525,15011000014.0
2007-10-19 11:15:00,164.525,164.535,164.465,164.495,10836700001.0
2007-10-19 11:30:00,164.495,164.58,164.475,164.505,11891650007.0
2007-10-19 11:45:00,164.505,164.595,164.46,164.585,15156200028.0
2007-10-19 12:00:00,164.58,164.935,164.565,164.905,16140599981.0
2007-10-19 12:15:00,164.905,165.095,164.83,164.995,16801449953.0
2007-10-19 12:30:00,164.99,165.24,164.965,165.15,13499050001.0
2007-10-19 12:45:00,165.15,165.235,165.055,165.215,13002200010.0
2007-10-19 13:00:00,165.215,165.265,165.05,165.07,11613100026.0
2007-10-19 13:15:00,165.07,165.14,165.04,165.095,7185300005.0
2007-10-19 13:30:00,165.09,165.105,165.015,165.035,6046499991.0
2007-10-19 13:45:00,165.035,165.045,164.91,164.92,8947249993.0
2007-10-19 14:00:00,164.915,164.925,164.83,164.835,11350349995.0
2007-10-19 14:15:00,164.835,164.965,164.835,164.905,13983950006.0
2007-10-19 14:30:00,164.905,165.15,164.875,165.005,14535000007.0
2007-10-19 14:45:00,164.995,165.045,164.92,164.94,11468699998.0
2007-10-19 15:00:00,164.94,165.04,164.735,164.775,11677799985.0
2007-10-19 15:15:00,164.775,164.81,164.7,164.745,12713300003.0
2007-10-19 15:30:00,164.745,164.745,164.39,164.42,13830099994.0
2007-10-19 15:45:00,164.425,164.655,164.315,164.55,15306450004.0
2007-10-19 16:00:00,164.55,164.62,164.1,164.23,16669899968.0
2007-10-19 16:15:00,164.23,164.35,164.2,164.29,13309800009.0
2007-10-19 16:30:00,164.285,164.305,163.815,163.815,13652149998.0
2007-10-19 16:45:00,163.815,164.015,163.69,163.755,13435200011.0
2007-10-19 17:00:00,163.755,164.015,163.755,163.955,19506400007.0
2007-10-19 17:15:00,163.955,163.965,163.765,163.945,17357150019.0
2007-10-19 17:30:00,163.945,163.97,163.765,163.93,21618099992.0
2007-10-19 17:45:00,163.92,164.25,163.88,164.23,24159199997.0
2007-10-19 18:00:00,164.235,164.245,164.05,164.135,12544799981.0
2007-10-19 18:15:00,164.135,164.27,164.105,164.115,8902599988.0
2007-10-19 18:30:00,164.115,164.305,164.095,164.245,11337300001.0
2007-10-19 18:45:00,164.245,164.34,164.115,164.23,12013399989.0
2007-10-19 19:00:00,164.23,164.26,164.115,164.135,8874599996.0
2007-10-19 19:15:00,164.135,164.165,163.94,163.965,10267500010.0
2007-10-19 19:30:00,163.96,164.06,163.945,164.05,7412699991.0
2007-10-19 19:45:00,164.05,164.17,164.01,164.05,8953149998.0
2007-10-19 20:00:00,164.05,164.07,163.945,163.945,8739099990.0
2007-10-19 20:15:00,163.945,164.235,163.895,164.125,13315999992.0
2007-10-19 20:30:00,164.125,164.255,164.105,164.12,10065999955.0
2007-10-19 20:45:00,164.12,164.215,164.045,164.125,11298699979.0
2007-10-19 21:00:00,164.125,164.125,164.025,164.055,9866800004.0
2007-10-19 21:15:00,164.055,164.055,163.885,163.925,10284400002.0
2007-10-19 21:30:00,163.925,164.01,163.835,163.935,12564300019.0
2007-10-19 21:45:00,163.935,163.935,163.795,163.815,16474799963.0
2007-10-19 22:00:00,163.815,163.885,163.71,163.745,9079700003.0
2007-10-19 22:15:00,163.745,163.825,163.695,163.77,8938600002.0
2007-10-19 22:30:00,163.77,163.82,163.74,163.745,8857799993.0
2007-10-19 22:45:00,163.755,163.825,163.755,163.765,7425499993.0
2007-10-21 23:00:00,163.53,163.56,163.34,163.36,3880800002.0
2007-10-21 23:15:00,163.37,163.45,163.34,163.38,2386500001.0
2007-10-21 23:30:00,163.39,163.44,163.32,163.35,7413799999.0
2007-10-21 23:45:00,163.35,163.35,163.22,163.32,7754299998.0
2007-10-22 00:00:00,163.27,163.3,162.63,162.86,10969099989.0
2007-10-22 00:15:00,162.86,163.19,162.845,163.145,9028000006.0
2007-10-22 00:30:00,163.15,163.24,162.895,162.95,9228599995.0
2007-10-22 00:45:00,162.95,163.1,162.93,162.945,5321700005.0
2007-10-22 01:00:00,162.945,163.16,162.91,163.12,10993541248.0
2007-10-22 01:15:00,163.12,163.24,162.82,162.88,8343500010.0
2007-10-22 01:30:00,162.88,162.96,162.47,162.53,11991099999.0
2007-10-22 01:45:00,162.52,162.77,162.52,162.7,17818270993.0
2007-10-22 02:00:00,162.7,162.76,162.525,162.62,12187299999.0
2007-10-22 02:15:00,162.62,162.915,162.61,162.88,12026211827.0
2007-10-22 02:30:00,162.88,163.22,162.88,163.135,13988749940.0
2007-10-22 02:45:00,163.135,163.23,163.015,163.055,13800700034.0
2007-10-22 03:00:00,163.06,163.06,162.965,163.0,11107100017.0
2007-10-22 03:15:00,163.0,163.06,162.92,162.975,9923900010.0
2007-10-22 03:30:00,162.98,163.0,162.76,162.88,11383298084.0
2007-10-22 03:45:00,162.88,163.02,162.855,162.9,14102349979.0
2007-10-22 04:00:00,162.905,162.92,162.755,162.81,15943499995.0
2007-10-22 04:15:00,162.81,162.925,162.775,162.86,10651099988.0
2007-10-22 04:30:00,162.86,163.0,162.86,162.91,12058574980.0
2007-10-22 04:45:00,162.9,163.15,162.9,163.05,14804402453.0
2007-10-22 05:00:00,163.05,163.15,163.05,163.1,11736566282.0
2007-10-22 05:15:00,163.1,163.12,163.025,163.08,10311899985.0
2007-10-22 05:30:00,163.08,163.355,163.07,163.2,10203857567.0
2007-10-22 05:45:00,163.2,163.38,163.19,163.245,11168500022.0
2007-10-22 06:00:00,163.245,163.29,163.18,163.27,8558899982.0
2007-10-22 06:15:00,163.265,163.36,163.205,163.295,9297299978.0
2007-10-22 06:30:00,163.295,163.365,163.25,163.325,9728000020.0
2007-10-22 06:45:00,163.33,163.36,163.28,163.32,12272154099.0
2007-10-22 07:00:00,163.32,163.33,163.255,163.31,6269599988.0
2007-10-22 07:15:00,163.31,163.405,163.31,163.36,18156999982.0
2007-10-22 07:30:00,163.36,163.57,163.355,163.54,9649100013.0
2007-10-22 07:45:00,163.54,163.745,163.47,163.495,6312099995.0
2007-10-22 08:00:00,163.495,163.56,163.405,163.51,8905500004.0
2007-10-22 08:15:00,163.51,163.58,163.46,163.555,8091100007.0
2007-10-22 08:30:00,163.555,163.625,163.435,163.51,5806699993.0
2007-10-22 08:45:00,163.52,163.56,163.275,163.44,21475599992.0
2007-10-22 09:00:00,163.44,163.48,163.1,163.32,16200925011.0
2007-10-22 09:15:00,163.32,163.485,163.17,163.195,16501199979.0
2007-10-22 09:30:00,163.195,163.29,163.08,163.27,15978000013.0
2007-10-22 09:45:00,163.275,163.305,163.175,163.195,13004999999.0
2007-10-22 10:00:00,163.195,163.265,163.065,163.065,9067500001.0
2007-10-22 10:15:00,163.065,163.165,162.975,163.04,14453799996.0
2007-10-22 10:30:00,163.04,163.055,162.85,162.895,18156399935.0
2007-10-22 10:45:00,162.89,162.905,162.455,162.465,18506749966.0
2007-10-22 11:00:00,162.455,162.775,162.44,162.595,14272899980.0
2007-10-22 11:15:00,162.595,162.875,162.56,162.865,11744299994.0
2007-10-22 11:30:00,162.86,162.885,162.595,162.595,7158999998.0
2007-10-22 11:45:00,162.595,162.625,162.35,162.425,14482499973.0
2007-10-22 12:00:00,162.425,162.45,162.29,162.35,13718599983.0
2007-10-22 12:15:00,162.35,162.405,162.265,162.37,12967399976.0
2007-10-22 12:30:00,162.37,162.37,161.685,161.865,18968499996.0
2007-10-22 12:45:00,161.865,161.885,161.345,161.355,14606899983.0
2007-10-22 13:00:00,161.345,161.585,161.245,161.495,12918800001.0
2007-10-22 13:15:00,161.495,161.495,161.15,161.18,10883600006.0
2007-10-22 13:30:00,161.18,161.285,160.94,160.985,11432341346.0
2007-10-22 13:45:00,160.985,161.005,160.475,161.005,13889699990.0
2007-10-22 14:00:00,161.005,161.705,161.005,161.375,11197799996.0
2007-10-22 14:15:00,161.375,161.665,161.335,161.6,14496200000.0
2007-10-22 14:30:00,161.6,161.835,161.55,161.74,11599500007.0
2007-10-22 14:45:00,161.74,162.255,161.74,161.89,12313349999.0
2007-10-22 15:00:00,161.885,161.905,161.595,161.77,12012099997.0
2007-10-22 15:15:00,161.77,161.84,161.645,161.67,12525299991.0
2007-10-22 15:30:00,161.675,162.205,161.575,162.065,13285999996.0
2007-10-22 15:45:00,162.065,162.095,161.705,161.79,10786399998.0
2007-10-22 16:00:00,161.79,162.1,161.685,162.09,12954099996.0
2007-10-22 16:15:00,162.085,162.1,161.685,161.745,15062299969.0
2007-10-22 16:30:00,161.745,161.855,161.64,161.76,15007300010.0
2007-10-22 16:45:00,161.76,161.78,161.24,161.335,15780800017.0
2007-10-22 17:00:00,161.335,161.425,161.1,161.205,17135699981.0
2007-10-22 17:15:00,161.21,161.47,161.08,161.465,17829599987.0
2007-10-22 17:30:00,161.465,161.52,161.165,161.185,13656600014.0
2007-10-22 17:45:00,161.185,161.26,161.035,161.26,21075099978.0
2007-10-22 18:00:00,161.26,161.31,161.13,161.225,16804499998.0
2007-10-22 18:15:00,161.215,161.38,161.2,161.325,12800799976.0
2007-10-22 18:30:00,161.33,161.44,161.265,161.34,11717199988.0
2007-10-22 18:45:00,161.34,161.66,161.315,161.64,18798899987.0
2007-10-22 19:00:00,161.645,162.0,161.64,161.88,13527599997.0
2007-10-22 19:15:00,161.88,162.01,161.815,161.97,12341800024.0
2007-10-22 19:30:00,161.97,162.09,161.8,161.825,11348399999.0
2007-10-22 19:45:00,161.825,161.9,161.67,161.67,8084800010.0
2007-10-22 20:00:00,161.675,161.745,161.615,161.715,9100299941.0
2007-10-22 20:15:00,161.715,161.8,161.655,161.66,9801599988.0
2007-10-22 20:30:00,161.66,161.7,161.475,161.595,9366355164.0
2007-10-22 20:45:00,161.595,161.66,161.545,161.56,8117199987.0
2007-10-22 21:00:00,161.56,161.62,161.485,161.55,9420950015.0
2007-10-22 21:15:00,161.55,161.65,161.5,161.545,7437000015.0
2007-10-22 21:30:00,161.545,161.915,161.545,161.9,7612599977.0
2007-10-22 21:45:00,161.9,161.93,161.815,161.905,8629999978.0
2007-10-22 22:00:00,161.905,161.995,161.88,161.89,7553500007.0
2007-10-22 22:15:00,161.895,162.005,161.88,161.975,5541600004.0
2007-10-22 22:30:00,161.97,162.42,161.97,162.415,8645106468.0
2007-10-22 22:45:00,162.415,162.59,162.415,162.425,7961399984.0
2007-10-22 23:00:00,162.425,162.45,162.145,162.255,6551100009.0
2007-10-22 23:15:00,162.255,162.275,162.19,162.265,1412249996.0
2007-10-22 23:30:00,162.265,162.4,162.23,162.275,4982300008.0
2007-10-22 23:45:00,162.27,162.415,162.25,162.32,4349000003.0
2007-10-23 00:00:00,162.325,162.345,162.31,162.335,4632900001.0
2007-10-23 00:15:00,162.335,162.56,162.335,162.535,6292099995.0
2007-10-23 00:30:00,162.535,162.55,162.44,162.47,7525900024.0
2007-10-23 00:45:00,162.47,162.49,162.225,162.255,5700700008.0
2007-10-23 01:00:00,162.255,162.265,162.15,162.155,5180718009.0
2007-10-23 01:15:00,162.15,162.46,162.135,162.33,7396799997.0
2007-10-23 01:30:00,162.33,162.355,162.185,162.185,8434799997.0
2007-10-23 01:45:00,162.185,162.205,162.08,162.18,8436000015.0
2007-10-23 02:00:00,162.18,162.19,162.04,162.07,8846617161.0
2007-10-23 02:15:00,162.075,162.255,162.07,162.235,6508900006.0
2007-10-23 02:30:00,162.24,162.255,162.085,162.15,7999801468.0
2007-10-23 02:45:00,162.145,162.32,162.13,162.27,6619800004.0
2007-10-23 03:00:00,162.27,162.275,162.2,162.255,4463250000.0
2007-10-23 03:15:00,162.255,162.29,162.225,162.275,5681600002.0
2007-10-23 03:30:00,162.28,162.34,162.265,162.295,7187700010.0
2007-10-23 03:45:00,162.285,162.445,162.27,162.395,7128700003.0
2007-10-23 04:00:00,162.4,162.53,162.385,162.445,5750400008.0
2007-10-23 04:15:00,162.45,162.56,162.425,162.555,7679400015.0
2007-10-23 04:30:00,162.555,162.56,162.42,162.455,6425199985.0
2007-10-23 04:45:00,162.455,162.61,162.445,162.48,5860699999.0
2007-10-23 05:00:00,162.48,162.57,162.475,162.545,7923500018.0
2007-10-23 05:15:00,162.545,162.69,162.545,162.66,7895100024.0
2007-10-23 05:30:00,162.66,162.8,162.655,162.785,6368900008.0
2007-10-23 05:45:00,162.785,162.8,162.71,162.735,3928100005.0
2007-10-23 06:00:00,162.735,162.74,162.49,162.635,4895149999.0
2007-10-23 06:15:00,162.615,162.75,162.61,162.75,4405899990.0
2007-10-23 06:30:00,162.75,162.75,162.365,162.38,5274600000.0
2007-10-23 06:45:00,162.38,162.54,162.365,162.5,8535600005.0
2007-10-23 07:00:00,162.495,162.665,162.495,162.665,6182700005.0
2007-10-23 07:15:00,162.66,162.71,162.625,162.7,3343000000.0
2007-10-23 07:30:00,162.705,162.805,162.635,162.685,4722299999.0
2007-10-23 07:45:00,162.685,162.765,162.635,162.76,8273600003.0
2007-10-23 08:00:00,162.76,162.975,162.76,162.975,7009300000.0
2007-10-23 08:15:00,162.975,163.155,162.965,163.03,9026899985.0
2007-10-23 08:30:00,163.03,163.095,162.54,162.565,9047100007.0
2007-10-23 08:45:00,162.56,162.795,162.435,162.54,12401349997.0
2007-10-23 09:00:00,162.54,162.72,162.475,162.575,11386399988.0
2007-10-23 09:15:00,162.575,162.585,162.25,162.3,11821100009.0
2007-10-23 09:30:00,162.3,162.49,162.285,162.44,17032799974.0
2007-10-23 09:45:00,162.44,162.545,162.275,162.545,19330099943.0
2007-10-23 10:00:00,162.545,162.58,162.385,162.55,13110099970.0
2007-10-23 10:15:00,162.55,162.8,162.55,162.645,15612800003.0
2007-10-23 10:30:00,162.645,162.685,162.57,162.605,13965199955.0
2007-10-23 10:45:00,162.595,162.695,162.57,162.625,16552500004.0
2007-10-23 11:00:00,162.635,162.695,162.505,162.545,13545099985.0
2007-10-23 11:15:00,162.545,162.565,162.495,162.52,8983300001.0
2007-10-23 11:30:00,162.52,162.56,162.405,162.465,9036299989.0
2007-10-23 11:45:00,162.465,162.625,162.435,162.615,17219200021.0
2007-10-23 12:00:00,162.59,162.62,162.195,162.315,18802949994.0
2007-10-23 12:15:00,162.315,162.64,162.275,162.62,14520100000.0
2007-10-23 12:30:00,162.625,162.74,162.6,162.615,9745899995.0
2007-10-23 12:45:00,162.615,162.965,162.615,162.895,9052000002.0
2007-10-23 13:00:00,162.895,163.125,162.84,163.005,12491750009.0
2007-10-23 13:15:00,163.005,163.095,162.915,163.085,7970899999.0
2007-10-23 13:30:00,163.075,163.19,162.99,163.14,6741850004.0
2007-10-23 13:45:00,163.14,163.33,163.085,163.27,9900549987.0
2007-10-23 14:00:00,163.27,163.545,163.27,163.485,13938774972.0
2007-10-23 14:15:00,163.48,163.545,163.35,163.385,12649000007.0
2007-10-23 14:30:00,163.385,163.615,163.385,163.52,8965899989.0
2007-10-23 14:45:00,163.525,163.665,163.515,163.625,9679824991.0
2007-10-23 15:00:00,163.625,163.88,163.545,163.855,10678524990.0
2007-10-23 15:15:00,163.855,163.96,163.825,163.905,13554849993.0
2007-10-23 15:30:00,163.905,163.96,163.715,163.73,15255525008.0
2007-10-23 15:45:00,163.73,163.74,163.465,163.505,12888600001.0
2007-10-23 16:00:00,163.515,163.79,163.49,163.68,15443699966.0
2007-10-23 16:15:00,163.68,163.68,163.445,163.53,13651399999.0
2007-10-23 16:30:00,163.53,163.53,163.29,163.315,13603700004.0
2007-10-23 16:45:00,163.305,163.38,163.185,163.285,15429099982.0
2007-10-23 17:00:00,163.285,163.32,163.065,163.075,17479651825.0
2007-10-23 17:15:00,163.075,163.22,162.965,163.05,16652099987.0
2007-10-23 17:30:00,163.06,163.22,162.95,163.21,22010200005.0
2007-10-23 17:45:00,163.21,163.395,163.195,163.35,21060800065.0
2007-10-23 18:00:00,163.355,163.46,163.34,163.36,14709400138.0
2007-10-23 18:15:00,163.36,163.37,163.26,163.29,8335199993.0
2007-10-23 18:30:00,163.29,163.365,163.285,163.365,5294700006.0
2007-10-23 18:45:00,163.365,163.495,163.345,163.36,9479300010.0
2007-10-23 19:00:00,163.355,163.45,163.28,163.425,7432499993.0
2007-10-23 19:15:00,163.425,163.59,163.39,163.4,7937100002.0
2007-10-23 19:30:00,163.4,163.4,163.27,163.34,9334499978.0
2007-10-23 19:45:00,163.34,163.36,163.21,163.29,7046499978.0
2007-10-23 20:00:00,163.295,163.495,163.28,163.49,9900199985.0
2007-10-23 20:15:00,163.495,163.63,163.475,163.535,9189400005.0
2007-10-23 20:30:00,163.535,163.6,163.49,163.52,8585299998.0
2007-10-23 20:45:00,163.52,163.52,163.435,163.475,6488799994.0
2007-10-23 21:00:00,163.475,163.58,163.445,163.505,6177499970.0
2007-10-23 21:15:00,163.505,163.75,163.495,163.74,6508999984.0
2007-10-23 21:30:00,163.74,163.94,163.715,163.925,9564700001.0
2007-10-23 21:45:00,163.925,163.925,163.78,163.845,6811299995.0
2007-10-23 22:00:00,163.845,163.925,163.815,163.86,5400400002.0
2007-10-23 22:15:00,163.86,163.885,163.825,163.845,1866000002.0
2007-10-23 22:30:00,163.845,163.845,163.755,163.765,3240600001.0
2007-10-23 22:45:00,163.765,163.765,163.66,163.68,2693100000.0
2007-10-23 23:00:00,163.67,163.71,163.64,163.675,5206399974.0
2007-10-23 23:15:00,163.675,163.725,163.655,163.71,1189100000.0
2007-10-23 23:30:00,163.71,163.71,163.675,163.695,1618999999.0
2007-10-23 23:45:00,163.695,163.705,163.6,163.605,2438700007.0
2007-10-24 00:00:00,163.615,163.655,163.51,163.6,2523179994.0
2007-10-24 00:15:00,163.595,163.675,163.595,163.665,3185500006.0
2007-10-24 00:30:00,163.675,163.86,163.645,163.81,6509500004.0
2007-10-24 00:45:00,163.805,163.9,163.675,163.735,8575200007.0
2007-10-24 01:00:00,163.74,163.82,163.715,163.79,5992699994.0
2007-10-24 01:15:00,163.79,163.905,163.79,163.82,6808900009.0
2007-10-24 01:30:00,163.82,163.88,163.725,163.75,5727699990.0
2007-10-24 01:45:00,163.745,163.835,163.7,163.815,8486600019.0
2007-10-24 02:00:00,163.815,163.84,163.72,163.75,4992999989.0
2007-10-24 02:15:00,163.75,163.84,163.74,163.78,7806500000.0
2007-10-24 02:30:00,163.78,163.78,163.575,163.575,8256299992.0
2007-10-24 02:45:00,163.57,163.68,163.43,163.665,12008826491.0
2007-10-24 03:00:00,163.665,163.71,163.575,163.655,6683800016.0
2007-10-24 03:15:00,163.65,163.76,163.63,163.65,5210605627.0
2007-10-24 03:30:00,163.645,163.755,163.6,163.68,6786177962.0
2007-10-24 03:45:00,163.68,163.68,163.525,163.58,8229494947.0
2007-10-24 04:00:00,163.58,163.59,163.44,163.52,5463457223.0
2007-10-24 04:15:00,163.52,163.55,163.5,163.51,6501399858.0
2007-10-24 04:30:00,163.51,163.73,163.5,163.62,7174599259.0
2007-10-24 04:45:00,163.615,163.64,163.585,163.61,2613100005.0
2007-10-24 05:00:00,163.61,163.63,163.57,163.63,3694899975.0
2007-10-24 05:15:00,163.63,163.64,163.505,163.505,3834900002.0
2007-10-24 05:30:00,163.505,163.57,163.41,163.435,4962399993.0
2007-10-24 05:45:00,163.425,163.43,163.315,163.38,6354500002.0
2007-10-24 06:00:00,163.38,163.465,163.34,163.345,6570499973.0
2007-10-24 06:15:00,163.345,163.37,163.165,163.325,10329200005.0
2007-10-24 06:30:00,163.33,163.34,162.925,163.15,10746899992.0
2007-10-24 06:45:00,163.15,163.155,162.995,163.08,10402199980.0
2007-10-24 07:00:00,163.08,163.09,162.895,163.08,7702399998.0
2007-10-24 07:15:00,163.09,163.14,162.9,163.13,10158599997.0
2007-10-24 07:30:00,163.13,163.15,163.02,163.085,6171799999.0
2007-10-24 07:45:00,163.085,163.13,162.76,162.925,7047800000.0
2007-10-24 08:00:00,162.925,163.025,162.88,162.98,5806800000.0
2007-10-24 08:15:00,162.98,163.17,162.87,163.045,5613400000.0
2007-10-24 08:30:00,163.045,163.155,162.69,162.705,6218600000.0
2007-10-24 08:45:00,162.7,162.87,162.675,162.69,5811200000.0
2007-10-24 09:00:00,162.69,162.69,162.3,162.375,8787099994.0
2007-10-24 09:15:00,162.37,162.47,162.2,162.26,11078900003.0
2007-10-24 09:30:00,162.26,162.48,162.16,162.435,15168600002.0
2007-10-24 09:45:00,162.435,162.66,162.405,162.62,12466500001.0
2007-10-24 10:00:00,162.62,162.625,162.5,162.54,11409600000.0
2007-10-24 10:15:00,162.54,162.83,162.525,162.775,14768499973.0
2007-10-24 10:30:00,162.775,163.005,162.61,162.645,15406499972.0
2007-10-24 10:45:00,162.645,162.715,162.62,162.685,15231700001.0
2007-10-24 11:00:00,162.685,162.79,162.68,162.785,13723699990.0
2007-10-24 11:15:00,162.785,163.02,162.78,162.795,12432800000.0
2007-10-24 11:30:00,162.795,162.825,162.68,162.77,9936299994.0
2007-10-24 11:45:00,162.775,162.92,162.73,162.85,11457899998.0
2007-10-24 12:00:00,162.855,162.86,162.62,162.665,11448899985.0
2007-10-24 12:15:00,162.665,162.675,162.455,162.53,15658899986.0
2007-10-24 12:30:00,162.53,162.7,162.455,162.64,10463399975.0
2007-10-24 12:45:00,162.64,162.65,162.49,162.565,9771003204.0
2007-10-24 13:00:00,162.56,162.565,162.24,162.35,13132574996.0
2007-10-24 13:15:00,162.35,162.505,162.295,162.445,8694400006.0
2007-10-24 13:30:00,162.44,162.84,162.27,162.835,15052199989.0
2007-10-24 13:45:00,162.835,162.85,162.585,162.635,12897200001.0
2007-10-24 14:00:00,162.635,162.73,162.58,162.66,14153899971.0
2007-10-24 14:15:00,162.66,162.725,162.605,162.66,12600399981.0
2007-10-24 14:30:00,162.66,162.865,162.645,162.685,18130700034.0
2007-10-24 14:45:00,162.685,162.885,162.665,162.855,16921600001.0
2007-10-24 15:00:00,162.855,163.31,162.855,163.18,12041699994.0
2007-10-24 15:15:00,163.19,163.24,162.97,162.98,8999349996.0
2007-10-24 15:30:00,162.97,163.09,162.86,163.03,15449500001.0
2007-10-24 15:45:00,163.025,163.12,162.935,162.935,11137733316.0
2007-10-24 16:00:00,162.935,162.935,162.395,162.42,15455899984.0
2007-10-24 16:15:00,162.42,162.68,162.4,162.62,12945599996.0
2007-10-24 16:30:00,162.62,162.64,162.295,162.37,13261449999.0
2007-10-24 16:45:00,162.37,162.43,162.165,162.29,17636849953.0
2007-10-24 17:00:00,162.29,162.47,161.985,162.03,15125799991.0
2007-10-24 17:15:00,162.03,162.18,161.7,162.04,22139399966.0
2007-10-24 17:30:00,162.04,162.205,161.865,162.08,22259900009.0
2007-10-24 17:45:00,162.08,162.39,162.04,162.2,21751424989.0
2007-10-24 18:00:00,162.195,162.45,162.105,162.435,17278999979.0
2007-10-24 18:15:00,162.435,162.48,162.37,162.415,14725573410.0
2007-10-24 18:30:00,162.415,162.46,162.3,162.4,15769199993.0
2007-10-24 18:45:00,162.395,162.42,162.21,162.25,15500999985.0
2007-10-24 19:00:00,162.25,162.44,162.17,162.43,18665999938.0
2007-10-24 19:15:00,162.43,162.43,162.2,162.35,17066865220.0
2007-10-24 19:30:00,162.35,162.375,162.19,162.195,13249547542.0
2007-10-24 19:45:00,162.195,162.28,162.16,162.235,10513445699.0
2007-10-24 20:00:00,162.24,162.26,162.065,162.1,13651749993.0
2007-10-24 20:15:00,162.1,162.56,162.1,162.5,17530699980.0
2007-10-24 20:30:00,162.5,162.68,162.475,162.5,15344430005.0
2007-10-24 20:45:00,162.5,162.73,162.475,162.72,20516499994.0
2007-10-24 21:00:00,162.73,163.05,162.67,163.005,17509051479.0
2007-10-24 21:15:00,163.005,163.025,162.755,162.955,16196568706.0
2007-10-24 21:30:00,162.955,162.965,162.64,162.705,12384100004.0
2007-10-24 21:45:00,162.705,162.94,162.69,162.88,13679499994.0
2007-10-24 22:00:00,162.88,162.92,162.76,162.87,7627899986.0
2007-10-24 22:15:00,162.87,162.955,162.855,162.935,8483275007.0
2007-10-24 22:30:00,162.94,163.045,162.92,162.96,10804899967.0
2007-10-24 22:45:00,162.95,163.03,162.95,162.99,10753199968.0
2007-10-24 23:00:00,162.99,163.01,162.82,162.985,8570600065.0
2007-10-24 23:15:00,162.985,163.02,162.84,162.84,3041699995.0
2007-10-24 23:30:00,162.84,162.88,162.79,162.87,2129300005.0
2007-10-24 23:45:00,162.88,162.935,162.775,162.845,2030299996.0
2007-10-25 00:00:00,162.835,162.895,162.785,162.875,3160500000.0
2007-10-25 00:15:00,162.875,162.905,162.835,162.865,1996700000.0
2007-10-25 00:30:00,162.865,162.865,162.635,162.735,3126500000.0
2007-10-25 00:45:00,162.725,162.885,162.645,162.825,5164200000.0
2007-10-25 01:00:00,162.825,162.84,162.69,162.69,3640899999.0
2007-10-25 01:15:00,162.685,162.73,162.625,162.65,3760399993.0
2007-10-25 01:30:00,162.65,162.75,162.63,162.665,6377499984.0
2007-10-25 01:45:00,162.665,162.685,162.55,162.635,2720999997.0
2007-10-25 02:00:00,162.635,162.715,162.595,162.63,4381800003.0
2007-10-25 02:15:00,162.635,162.635,162.52,162.555,5075599999.0
2007-10-25 02:30:00,162.545,162.62,162.485,162.545,7985999999.0
2007-10-25 02:45:00,162.545,162.6,162.46,162.47,5203850002.0
2007-10-25 03:00:00,162.47,162.605,162.435,162.57,7359699985.0
2007-10-25 03:15:00,162.57,162.655,162.545,162.63,7245750239.0
2007-10-25 03:30:00,162.63,162.73,162.6,162.705,5082199996.0
2007-10-25 03:45:00,162.715,162.82,162.68,162.81,6108000000.0
2007-10-25 04:00:00,162.805,162.915,162.78,162.865,5325500003.0
2007-10-25 04:15:00,162.865,162.875,162.765,162.785,4000699998.0
2007-10-25 04:30:00,162.785,162.8,162.74,162.75,5281900007.0
2007-10-25 04:45:00,162.755,162.78,162.67,162.735,6404299995.0
2007-10-25 05:00:00,162.73,162.78,162.7,162.74,6456800007.0
2007-10-25 05:15:00,162.74,162.82,162.715,162.815,6724800002.0
2007-10-25 05:30:00,162.82,162.82,162.535,162.535,11407800007.0
2007-10-25 05:45:00,162.535,162.585,162.445,162.555,7242158883.0
2007-10-25 06:00:00,162.56,162.575,162.465,162.535,6984799991.0
2007-10-25 06:15:00,162.535,162.6,162.52,162.575,6978800083.0
2007-10-25 06:30:00,162.575,162.575,162.475,162.5,4066600013.0
2007-10-25 06:45:00,162.5,162.555,162.495,162.555,5728300002.0
2007-10-25 07:00:00,162.56,162.61,162.52,162.525,6075654231.0
2007-10-25 07:15:00,162.525,162.59,162.505,162.535,5606500007.0
2007-10-25 07:30:00,162.54,162.58,162.515,162.55,5306999996.0
2007-10-25 07:45:00,162.55,162.615,162.49,162.49,7626899973.0
2007-10-25 08:00:00,162.49,162.58,162.47,162.575,10051999978.0
2007-10-25 08:15:00,162.575,162.715,162.555,162.695,8145399998.0
2007-10-25 08:30:00,162.695,162.86,162.61,162.71,12446799998.0
2007-10-25 08:45:00,162.71,162.77,162.51,162.655,10282099994.0
2007-10-25 09:00:00,162.66,162.87,162.64,162.775,12554699997.0
2007-10-25 09:15:00,162.775,162.835,162.715,162.77,5824500006.0
2007-10-25 09:30:00,162.77,162.825,162.705,162.765,4974000001.0
2007-10-25 09:45:00,162.765,162.84,162.715,162.795,9974100510.0
2007-10-25 10:00:00,162.795,163.205,162.79,163.055,14421049993.0
2007-10-25 10:15:00,163.055,163.11,162.835,162.87,10108649992.0
2007-10-25 10:30:00,162.87,163.04,162.86,162.99,9991500001.0
2007-10-25 10:45:00,162.985,163.16,162.975,163.125,11072999988.0
2007-10-25 11:00:00,163.125,163.32,163.075,163.18,12318400000.0
2007-10-25 11:15:00,163.18,163.245,163.09,163.215,10427800008.0
2007-10-25 11:30:00,163.23,163.245,163.08,163.105,10967400015.0
2007-10-25 11:45:00,163.105,163.255,163.1,163.24,7220099989.0
2007-10-25 12:00:00,163.24,163.41,163.22,163.33,13833599989.0
2007-10-25 12:15:00,163.33,163.57,163.295,163.555,12512500006.0
2007-10-25 12:30:00,163.55,163.59,163.395,163.435,12107599989.0
2007-10-25 12:45:00,163.44,163.51,163.375,163.44,10814699995.0
2007-10-25 13:00:00,163.44,163.62,163.39,163.61,15027600018.0
2007-10-25 13:15:00,163.6,163.99,163.59,163.855,17955549984.0
2007-10-25 13:30:00,163.85,163.85,163.705,163.78,9729799999.0
2007-10-25 13:45:00,163.78,163.885,163.7,163.7,9280600006.0
2007-10-25 14:00:00,163.7,163.71,163.6,163.645,7463350008.0
2007-10-25 14:15:00,163.645,163.645,163.33,163.365,13017000008.0
2007-10-25 14:30:00,163.365,163.68,163.245,163.57,16487305718.0
2007-10-25 14:45:00,163.575,163.76,163.5,163.59,10569799999.0
2007-10-25 15:00:00,163.59,163.635,163.435,163.55,12538400012.0
2007-10-25 15:15:00,163.55,163.6,163.415,163.435,10196100006.0
2007-10-25 15:30:00,163.435,163.435,163.16,163.345,12774900005.0
2007-10-25 15:45:00,163.345,163.385,163.185,163.185,8378449999.0
2007-10-25 16:00:00,163.185,163.79,163.165,163.725,14892899979.0
2007-10-25 16:15:00,163.725,163.83,163.575,163.625,14999249985.0
2007-10-25 16:30:00,163.625,163.65,163.445,163.505,15734799987.0
2007-10-25 16:45:00,163.505,163.535,163.365,163.44,12887050000.0
2007-10-25 17:00:00,163.44,163.48,163.17,163.17,17574600027.0
2007-10-25 17:15:00,163.17,163.32,163.095,163.275,18094699989.0
2007-10-25 17:30:00,163.275,163.49,163.275,163.355,13786350010.0
2007-10-25 17:45:00,163.355,163.385,163.115,163.135,17547699973.0
2007-10-25 18:00:00,163.135,163.19,163.005,163.02,12703600001.0
2007-10-25 18:15:00,163.02,163.18,162.99,163.17,12763800000.0
2007-10-25 18:30:00,163.17,163.185,163.075,163.14,9526199983.0
2007-10-25 18:45:00,163.14,163.17,163.1,163.1,9285501954.0
2007-10-25 19:00:00,163.1,163.15,162.92,162.92,14816027410.0
2007-10-25 19:15:00,162.92,162.995,162.75,162.95,17582100026.0
2007-10-25 19:30:00,162.94,163.15,162.87,163.125,16416749986.0
2007-10-25 19:45:00,163.13,163.18,162.965,163.01,8186999991.0
2007-10-25 20:00:00,163.01,163.01,162.83,162.995,14192849992.0
2007-10-25 20:15:00,162.995,163.17,162.94,163.12,7850350013.0
2007-10-25 20:30:00,163.12,163.18,162.97,163.07,9176799995.0
2007-10-25 20:45:00,163.07,163.35,163.045,163.35,7454199993.0
2007-10-25 21:00:00,163.35,163.37,163.215,163.26,9808399993.0
2007-10-25 21:15:00,163.26,163.33,163.24,163.295,6053856163.0
2007-10-25 21:30:00,163.295,163.335,163.24,163.31,5153741518.0
2007-10-25 21:45:00,163.31,163.31,163.18,163.19,6900499992.0
2007-10-25 22:00:00,163.19,163.355,163.175,163.355,6873799994.0
2007-10-25 22:15:00,163.355,163.465,163.34,163.44,5241599999.0
2007-10-25 22:30:00,163.44,163.49,163.42,163.47,3949600006.0
2007-10-25 22:45:00,163.47,163.535,163.465,163.515,2890700011.0
2007-10-25 23:00:00,163.515,163.59,163.475,163.565,3064900000.0
2007-10-25 23:15:00,163.575,163.61,163.525,163.555,2052000000.0
2007-10-25 23:30:00,163.545,163.65,163.515,163.63,4378300000.0
2007-10-25 23:45:00,163.63,163.65,163.56,163.62,2092700000.0
2007-10-26 00:00:00,163.62,163.62,163.42,163.54,3696699999.0
2007-10-26 00:15:00,163.54,163.54,163.425,163.46,3457799999.0
2007-10-26 00:30:00,163.46,163.55,163.445,163.545,4993300002.0
2007-10-26 00:45:00,163.54,163.59,163.275,163.275,7554399993.0
2007-10-26 01:00:00,163.275,163.33,163.175,163.3,6096699993.0
2007-10-26 01:15:00,163.3,163.33,163.2,163.235,4374899998.0
2007-10-26 01:30:00,163.235,163.35,163.22,163.3,4622999995.0
2007-10-26 01:45:00,163.3,163.44,163.3,163.415,6919500005.0
2007-10-26 02:00:00,163.415,163.5,163.395,163.46,5659289115.0
2007-10-26 02:15:00,163.46,163.46,163.33,163.375,6090002852.0
2007-10-26 02:30:00,163.375,163.47,163.315,163.47,7671800004.0
2007-10-26 02:45:00,163.47,163.665,163.47,163.62,8722799993.0
2007-10-26 03:00:00,163.62,163.725,163.57,163.65,9054600010.0
2007-10-26 03:15:00,163.65,163.695,163.585,163.625,6945450003.0
2007-10-26 03:30:00,163.625,163.695,163.55,163.595,5372352514.0
2007-10-26 03:45:00,163.595,163.715,163.585,163.695,9755299786.0
2007-10-26 04:00:00,163.695,163.695,163.535,163.615,6755550005.0
2007-10-26 04:15:00,163.61,163.725,163.595,163.675,6113299991.0
2007-10-26 04:30:00,163.675,163.86,163.675,163.82,9647200002.0
2007-10-26 04:45:00,163.82,163.82,163.675,163.72,5184026260.0
2007-10-26 05:00:00,163.72,163.73,163.675,163.7,4064500003.0
2007-10-26 05:15:00,163.695,163.7,163.655,163.68,4783200012.0
2007-10-26 05:30:00,163.675,163.815,163.675,163.76,5611900445.0
2007-10-26 05:45:00,163.76,163.77,163.695,163.695,4945500005.0
2007-10-26 06:00:00,163.69,163.72,163.635,163.665,3948599994.0
2007-10-26 06:15:00,163.665,163.71,163.63,163.67,3740500004.0
2007-10-26 06:30:00,163.67,163.75,163.67,163.735,4493800002.0
2007-10-26 06:45:00,163.735,163.82,163.715,163.82,3788000002.0
2007-10-26 07:00:00,163.82,163.85,163.805,163.82,3652800002.0
2007-10-26 07:15:00,163.82,163.84,163.78,163.82,4647299992.0
2007-10-26 07:30:00,163.805,163.96,163.805,163.95,6120700002.0
2007-10-26 07:45:00,163.95,163.965,163.745,163.805,8057520017.0
2007-10-26 08:00:00,163.805,164.08,163.755,164.02,18236799978.0
2007-10-26 08:15:00,164.025,164.24,163.87,164.155,18319500031.0
2007-10-26 08:30:00,164.155,164.52,164.12,164.285,15295450002.0
2007-10-26 08:45:00,164.285,164.4,164.16,164.31,6132899992.0
2007-10-26 09:00:00,164.315,164.44,164.245,164.335,9629699984.0
2007-10-26 09:15:00,164.335,164.415,164.26,164.355,9423099994.0
2007-10-26 09:30:00,164.35,164.37,164.25,164.295,5707099991.0
2007-10-26 09:45:00,164.295,164.38,164.24,164.375,11135599966.0
2007-10-26 10:00:00,164.375,164.43,164.285,164.31,10457299987.0
2007-10-26 10:15:00,164.31,164.34,164.12,164.245,12065499983.0
2007-10-26 10:30:00,164.245,164.335,164.195,164.2,11544099982.0
2007-10-26 10:45:00,164.2,164.31,164.175,164.29,9445700008.0
2007-10-26 11:00:00,164.29,164.29,164.15,164.24,9110900004.0
2007-10-26 11:15:00,164.24,164.32,164.2,164.305,8022999973.0
2007-10-26 11:30:00,164.305,164.37,164.265,164.335,12253799967.0
2007-10-26 11:45:00,164.335,164.34,164.255,164.285,8077499974.0
2007-10-26 12:00:00,164.285,164.475,164.28,164.36,9067699994.0
2007-10-26 12:15:00,164.36,164.405,164.245,164.26,9005599996.0
2007-10-26 12:30:00,164.26,164.29,164.16,164.26,6991299999.0
2007-10-26 12:45:00,164.265,164.335,164.23,164.305,8891599989.0
2007-10-26 13:00:00,164.305,164.37,164.275,164.34,7744199996.0
2007-10-26 13:15:00,164.34,164.365,164.18,164.22,9026999987.0
2007-10-26 13:30:00,164.225,164.245,164.155,164.235,5205700005.0
2007-10-26 13:45:00,164.235,164.26,164.155,164.195,4300400000.0
2007-10-26 14:00:00,164.195,164.52,164.1,164.52,9420699996.0
2007-10-26 14:15:00,164.52,164.52,164.345,164.425,10732200009.0
2007-10-26 14:30:00,164.425,164.48,164.375,164.375,9206099994.0
2007-10-26 14:45:00,164.375,164.57,164.35,164.435,7731600001.0
2007-10-26 15:00:00,164.435,164.485,164.34,164.425,6905700002.0
2007-10-26 15:15:00,164.425,164.445,164.335,164.375,8526400003.0
2007-10-26 15:30:00,164.37,164.53,164.345,164.355,6688400009.0
2007-10-26 15:45:00,164.355,164.39,164.24,164.285,12483499996.0
2007-10-26 16:00:00,164.29,164.36,164.175,164.345,14023899996.0
2007-10-26 16:15:00,164.345,164.45,164.3,164.445,9028399995.0
2007-10-26 16:30:00,164.44,164.445,164.135,164.21,9300000000.0
2007-10-26 16:45:00,164.205,164.275,164.155,164.25,9798300005.0
2007-10-26 17:00:00,164.255,164.305,164.205,164.235,10932200004.0
2007-10-26 17:15:00,164.235,164.25,164.085,164.09,15561799978.0
2007-10-26 17:30:00,164.09,164.18,164.085,164.1,12470095085.0
2007-10-26 17:45:00,164.1,164.21,164.045,164.055,11263050017.0
2007-10-26 18:00:00,164.05,164.095,163.995,164.09,12627599996.0
2007-10-26 18:15:00,164.09,164.12,163.955,164.02,8802949987.0
2007-10-26 18:30:00,164.02,164.04,163.93,164.02,8902600035.0
2007-10-26 18:45:00,164.02,164.355,164.015,164.305,12229553927.0
2007-10-26 19:00:00,164.3,164.32,164.235,164.275,3740199999.0
2007-10-26 19:15:00,164.27,164.425,164.27,164.375,10745500024.0
2007-10-26 19:30:00,164.375,164.375,164.285,164.325,9359799999.0
2007-10-26 19:45:00,164.325,164.33,164.26,164.26,6214500035.0
2007-10-26 20:00:00,164.26,164.325,164.22,164.29,7291799989.0
2007-10-26 20:15:00,164.29,164.38,164.285,164.335,13473999987.0
2007-10-26 20:30:00,164.335,164.395,164.315,164.375,11915499982.0
2007-10-26 20:45:00,164.375,164.375,164.295,164.31,4685999997.0
2007-10-26 21:00:00,164.31,164.33,164.17,164.2,5234700010.0
2007-10-26 21:15:00,164.2,164.23,164.185,164.2,5224400031.0
2007-10-26 21:30:00,164.2,164.38,164.2,164.38,3515699996.0
2007-10-26 21:45:00,164.38,164.38,164.33,164.36,4019799987.0
2007-10-26 22:00:00,164.355,164.48,164.355,164.46,3968900000.0
2007-10-26 22:15:00,164.46,164.54,164.43,164.52,4442300009.0
2007-10-26 22:30:00,164.52,164.555,164.49,164.5,3736699993.0
2007-10-26 22:45:00,164.505,164.53,164.255,164.255,4514999999.0
2007-10-29 00:00:00,164.46,164.48,164.255,164.4,5031999998.0
2007-10-29 00:15:00,164.4,164.4,164.335,164.38,4591999994.0
2007-10-29 00:30:00,164.38,164.46,164.35,164.425,4920100000.0
2007-10-29 00:45:00,164.425,164.51,164.395,164.44,4849999996.0
2007-10-29 01:00:00,164.44,164.49,164.425,164.47,3603399993.0
2007-10-29 01:15:00,164.475,164.58,164.465,164.545,3173799997.0
2007-10-29 01:30:00,164.545,164.58,164.43,164.47,7357800010.0
2007-10-29 01:45:00,164.47,164.54,164.415,164.515,5254900004.0
2007-10-29 02:00:00,164.52,164.55,164.465,164.485,7434099980.0
2007-10-29 02:15:00,164.485,164.62,164.475,164.62,9577600022.0
2007-10-29 02:30:00,164.615,164.65,164.555,164.58,6295000005.0
2007-10-29 02:45:00,164.58,164.58,164.4,164.45,8662142179.0
2007-10-29 03:00:00,164.445,164.51,164.435,164.49,6648199987.0
2007-10-29 03:15:00,164.49,164.51,164.44,164.47,4531558793.0
2007-10-29 03:30:00,164.47,164.56,164.47,164.54,6304200005.0
2007-10-29 03:45:00,164.54,164.6,164.53,164.565,4393000012.0
2007-10-29 04:00:00,164.57,164.645,164.53,164.62,5898699993.0
2007-10-29 04:15:00,164.62,164.64,164.43,164.44,3840299999.0
2007-10-29 04:30:00,164.44,164.47,164.415,164.45,5337699990.0
2007-10-29 04:45:00,164.45,164.525,164.45,164.515,6873300019.0
2007-10-29 05:00:00,164.515,164.55,164.505,164.52,4162299988.0
2007-10-29 05:15:00,164.52,164.53,164.48,164.51,5533600010.0
2007-10-29 05:30:00,164.51,164.54,164.47,164.505,4765199994.0
2007-10-29 05:45:00,164.505,164.56,164.485,164.485,5379000013.0
2007-10-29 06:00:00,164.49,164.55,164.465,164.55,5981600002.0
2007-10-29 06:15:00,164.55,164.64,164.53,164.59,2671100001.0
2007-10-29 06:30:00,164.59,164.59,164.51,164.54,3316000002.0
2007-10-29 06:45:00,164.54,164.54,164.43,164.505,4256199994.0
2007-10-29 07:00:00,164.505,164.61,164.475,164.57,9064299991.0
2007-10-29 07:15:00,164.57,164.69,164.57,164.635,7007399997.0
2007-10-29 07:30:00,164.64,164.67,164.635,164.64,6061200002.0
2007-10-29 07:45:00,164.65,164.665,164.605,164.65,3439599997.0
2007-10-29 08:00:00,164.65,164.71,164.645,164.69,5086799989.0
2007-10-29 08:15:00,164.685,164.765,164.665,164.745,6343900002.0
2007-10-29 08:30:00,164.745,164.775,164.685,164.755,3082400001.0
2007-10-29 08:45:00,164.755,164.845,164.71,164.805,5735999991.0
2007-10-29 09:00:00,164.795,164.81,164.655,164.725,4459399990.0
2007-10-29 09:15:00,164.725,164.785,164.675,164.68,5289350004.0
2007-10-29 09:30:00,164.68,164.88,164.665,164.765,8635999993.0
2007-10-29 09:45:00,164.765,164.825,164.61,164.68,6959799999.0
2007-10-29 10:00:00,164.685,164.755,164.62,164.72,6926599994.0
2007-10-29 10:15:00,164.72,164.76,164.665,164.755,6741899990.0
2007-10-29 10:30:00,164.75,164.785,164.685,164.715,4818999999.0
2007-10-29 10:45:00,164.715,164.765,164.69,164.695,6878799992.0
2007-10-29 11:00:00,164.69,164.75,164.63,164.67,8126699986.0
2007-10-29 11:15:00,164.665,164.705,164.605,164.675,7539950010.0
2007-10-29 11:30:00,164.675,164.715,164.66,164.685,4917750007.0
2007-10-29 11:45:00,164.685,164.755,164.64,164.745,5535299995.0
2007-10-29 12:00:00,164.745,164.86,164.69,164.825,8650050004.0
2007-10-29 12:15:00,164.825,164.905,164.82,164.85,5024500000.0
2007-10-29 12:30:00,164.845,164.96,164.83,164.92,6767999996.0
2007-10-29 12:45:00,164.925,165.085,164.9,165.05,6097699995.0
2007-10-29 13:00:00,165.05,165.175,165.025,165.16,4690299995.0
2007-10-29 13:15:00,165.16,165.27,165.13,165.25,6941899991.0
2007-10-29 13:30:00,165.245,165.485,165.245,165.355,11930299976.0
2007-10-29 13:45:00,165.355,165.37,165.25,165.25,4996300000.0
2007-10-29 14:00:00,165.25,165.29,165.11,165.16,7264949996.0
2007-10-29 14:15:00,165.16,165.295,165.16,165.185,6024450004.0
2007-10-29 14:30:00,165.185,165.21,165.115,165.16,8557449993.0
2007-10-29 14:45:00,165.16,165.16,165.005,165.07,9636192119.0
2007-10-29 15:00:00,165.07,165.185,165.06,165.155,6840052394.0
2007-10-29 15:15:00,165.155,165.215,165.115,165.165,6215399990.0
2007-10-29 15:30:00,165.165,165.29,165.13,165.29,9698000013.0
2007-10-29 15:45:00,165.29,165.355,165.185,165.2,9543399983.0
2007-10-29 16:00:00,165.2,165.225,165.095,165.175,9277380004.0
2007-10-29 16:15:00,165.175,165.2,165.045,165.155,11688699981.0
2007-10-29 16:30:00,165.15,165.23,165.01,165.095,9872964007.0
2007-10-29 16:45:00,165.095,165.165,165.025,165.13,8294000001.0
2007-10-29 17:00:00,165.13,165.255,165.055,165.245,8848999984.0
2007-10-29 17:15:00,165.245,165.28,165.2,165.225,13427150044.0
2007-10-29 17:30:00,165.225,165.34,165.22,165.305,8714700014.0
2007-10-29 17:45:00,165.305,165.33,165.18,165.205,9260849998.0
2007-10-29 18:00:00,165.205,165.43,165.175,165.415,9419499985.0
2007-10-29 18:15:00,165.415,165.43,165.35,165.365,5402099984.0
2007-10-29 18:30:00,165.365,165.39,165.3,165.305,4846899992.0
2007-10-29 18:45:00,165.31,165.365,165.29,165.3,4675202290.0
2007-10-29 19:00:00,165.3,165.46,165.295,165.4,9866699978.0
2007-10-29 19:15:00,165.405,165.44,165.375,165.39,6033393588.0
2007-10-29 19:30:00,165.39,165.45,165.375,165.395,4104699999.0
2007-10-29 19:45:00,165.395,165.455,165.37,165.435,6466099996.0
2007-10-29 20:00:00,165.44,165.47,165.355,165.365,7153500012.0
2007-10-29 20:15:00,165.365,165.405,165.35,165.385,4692899995.0
2007-10-29 20:30:00,165.39,165.39,165.245,165.3,7353500007.0
2007-10-29 20:45:00,165.3,165.36,165.27,165.29,8294599968.0
2007-10-29 21:00:00,165.29,165.325,165.25,165.32,7697400005.0
2007-10-29 21:15:00,165.32,165.35,165.29,165.35,5692500010.0
2007-10-29 21:30:00,165.345,165.41,165.29,165.3,4225500009.0
2007-10-29 21:45:00,165.3,165.37,165.295,165.34,5467500004.0
2007-10-29 22:00:00,165.345,165.365,165.3,165.315,1969700005.0
2007-10-29 22:15:00,165.32,165.4,165.31,165.385,1837500001.0
2007-10-29 22:30:00,165.385,165.43,165.375,165.385,3734400005.0
2007-10-29 22:45:00,165.385,165.42,165.34,165.375,2504700000.0
2007-10-29 23:00:00,165.375,165.46,165.355,165.455,3840200002.0
2007-10-29 23:15:00,165.46,165.48,165.435,165.455,2038499994.0
2007-10-29 23:30:00,165.455,165.48,165.36,165.375,2801099994.0
2007-10-29 23:45:00,165.395,165.395,165.295,165.325,3241899985.0
2007-10-30 00:00:00,165.325,165.44,165.305,165.425,3767600000.0
2007-10-30 00:15:00,165.43,165.44,165.385,165.385,3706999996.0
2007-10-30 00:30:00,165.395,165.44,165.385,165.42,3405499988.0
2007-10-30 00:45:00,165.42,165.44,165.31,165.385,4420400002.0
2007-10-30 01:00:00,165.39,165.39,165.33,165.35,2943999999.0
2007-10-30 01:15:00,165.35,165.36,165.28,165.285,2628700001.0
2007-10-30 01:30:00,165.295,165.375,165.29,165.325,4440100001.0
2007-10-30 01:45:00,165.325,165.36,165.3,165.36,6756699984.0
2007-10-30 02:00:00,165.36,165.41,165.3,165.3,6800899981.0
2007-10-30 02:15:00,165.3,165.32,165.17,165.2,8771799948.0
2007-10-30 02:30:00,165.19,165.26,165.05,165.07,9819440002.0
2007-10-30 02:45:00,165.07,165.08,164.795,164.85,9809799997.0
2007-10-30 03:00:00,164.85,164.96,164.715,164.8,13014499972.0
2007-10-30 03:15:00,164.8,164.89,164.735,164.88,9477400008.0
2007-10-30 03:30:00,164.88,165.03,164.87,164.965,8248900001.0
2007-10-30 03:45:00,164.965,164.97,164.81,164.86,8498199991.0
2007-10-30 04:00:00,164.86,164.89,164.77,164.83,10335300028.0
2007-10-30 04:15:00,164.83,164.9,164.825,164.895,6959100011.0
2007-10-30 04:30:00,164.895,164.98,164.895,164.97,7178299991.0
2007-10-30 04:45:00,164.97,164.98,164.915,164.955,7175600038.0
2007-10-30 05:00:00,164.945,164.99,164.935,164.945,5338299998.0
2007-10-30 05:15:00,164.945,164.96,164.9,164.905,6535400002.0
2007-10-30 05:30:00,164.91,165.0,164.91,164.97,6920100015.0
2007-10-30 05:45:00,164.97,164.97,164.87,164.87,7116500006.0
2007-10-30 06:00:00,164.87,164.88,164.825,164.85,7380099990.0
2007-10-30 06:15:00,164.85,164.91,164.845,164.86,6973800001.0
2007-10-30 06:30:00,164.86,164.86,164.755,164.78,8700899976.0
2007-10-30 06:45:00,164.775,164.81,164.715,164.735,8640000004.0
2007-10-30 07:00:00,164.735,164.77,164.675,164.765,4412999997.0
2007-10-30 07:15:00,164.77,164.82,164.75,164.815,5432300002.0
2007-10-30 07:30:00,164.815,164.9,164.8,164.845,7285100007.0
2007-10-30 07:45:00,164.85,164.98,164.805,164.955,11045699975.0
2007-10-30 08:00:00,164.955,164.955,164.84,164.88,7916300009.0
2007-10-30 08:15:00,164.88,164.895,164.615,164.615,6063200006.0
2007-10-30 08:30:00,164.615,164.72,164.585,164.625,4840199999.0
2007-10-30 08:45:00,164.625,164.71,164.53,164.68,6014300003.0
2007-10-30 09:00:00,164.68,164.69,164.44,164.54,6532799996.0
2007-10-30 09:15:00,164.54,164.74,164.515,164.655,8288500006.0
2007-10-30 09:30:00,164.655,164.835,164.62,164.765,5647400004.0
2007-10-30 09:45:00,164.765,164.96,164.765,164.88,5357349995.0
2007-10-30 10:00:00,164.88,165.18,164.875,165.08,9530150008.0
2007-10-30 10:15:00,165.08,165.14,165.025,165.125,8122399997.0
2007-10-30 10:30:00,165.125,165.19,165.055,165.165,7991050014.0
2007-10-30 10:45:00,165.165,165.325,165.15,165.26,10553949999.0
2007-10-30 11:00:00,165.26,165.28,165.11,165.115,7043199995.0
2007-10-30 11:15:00,165.115,165.115,164.965,165.07,7299900000.0
2007-10-30 11:30:00,165.07,165.12,165.035,165.06,5175800009.0
2007-10-30 11:45:00,165.065,165.26,165.0,165.2,8218200007.0
2007-10-30 12:00:00,165.2,165.34,165.2,165.255,5494349997.0
2007-10-30 12:15:00,165.255,165.275,165.215,165.22,2745549994.0
2007-10-30 12:30:00,165.22,165.275,165.215,165.255,3094399998.0
2007-10-30 12:45:00,165.255,165.28,165.04,165.05,5899200017.0
2007-10-30 13:00:00,165.05,165.15,165.035,165.055,7089899988.0
2007-10-30 13:15:00,165.055,165.275,165.035,165.235,7027500000.0
2007-10-30 13:30:00,165.235,165.3,165.195,165.27,8511099994.0
2007-10-30 13:45:00,165.27,165.29,165.14,165.16,6082800010.0
2007-10-30 14:00:00,165.16,165.22,165.12,165.2,6657599991.0
2007-10-30 14:15:00,165.2,165.395,165.195,165.395,7275199992.0
2007-10-30 14:30:00,165.395,165.45,165.36,165.425,5320250000.0
2007-10-30 14:45:00,165.425,165.44,165.295,165.325,6223650002.0
2007-10-30 15:00:00,165.325,165.42,165.3,165.41,5616199990.0
2007-10-30 15:15:00,165.41,165.415,165.32,165.375,8010299987.0
2007-10-30 15:30:00,165.375,165.395,165.325,165.375,11229499997.0
2007-10-30 15:45:00,165.375,165.385,165.315,165.335,7306900025.0
2007-10-30 16:00:00,165.335,165.585,165.31,165.355,12720668525.0
2007-10-30 16:15:00,165.355,165.43,165.31,165.43,11422199992.0
2007-10-30 16:30:00,165.43,165.545,165.37,165.44,9477599986.0
2007-10-30 16:45:00,165.44,165.545,165.345,165.5,6864299985.0
2007-10-30 17:00:00,165.5,165.5,165.365,165.38,8531200012.0
2007-10-30 17:15:00,165.38,165.47,165.38,165.385,8190999994.0
2007-10-30 17:30:00,165.385,165.51,165.355,165.46,8193700006.0
2007-10-30 17:45:00,165.46,165.5,165.395,165.47,10765599996.0
2007-10-30 18:00:00,165.47,165.51,165.415,165.48,9496599991.0
2007-10-30 18:15:00,165.48,165.49,165.405,165.41,8862650001.0
2007-10-30 18:30:00,165.41,165.44,165.395,165.41,9252100010.0
2007-10-30 18:45:00,165.41,165.64,165.405,165.635,8568400005.0
2007-10-30 19:00:00,165.635,165.87,165.635,165.72,8495709458.0
2007-10-30 19:15:00,165.72,165.84,165.705,165.785,6759159442.0
2007-10-30 19:30:00,165.795,165.84,165.755,165.83,4829580009.0
2007-10-30 19:45:00,165.83,165.87,165.785,165.82,5929549981.0
2007-10-30 20:00:00,165.82,165.84,165.735,165.75,4517099992.0
2007-10-30 20:15:00,165.75,165.76,165.62,165.62,4417400003.0
2007-10-30 20:30:00,165.62,165.69,165.595,165.66,6102999996.0
2007-10-30 20:45:00,165.66,165.72,165.66,165.68,3916899998.0
2007-10-30 21:00:00,165.68,165.685,165.545,165.635,7988099996.0
2007-10-30 21:15:00,165.635,165.68,165.59,165.59,5110326207.0
2007-10-30 21:30:00,165.59,165.65,165.525,165.565,6808499992.0
2007-10-30 21:45:00,165.565,165.65,165.535,165.56,5913460012.0
2007-10-30 22:00:00,165.555,165.58,165.46,165.465,7107499998.0
2007-10-30 22:15:00,165.465,165.54,165.45,165.515,5553600010.0
2007-10-30 22:30:00,165.52,165.55,165.465,165.47,4227749997.0
2007-10-30 22:45:00,165.47,165.5,165.44,165.445,3785100000.0
2007-10-30 23:00:00,165.445,165.47,165.39,165.42,6427000056.0
2007-10-30 23:15:00,165.42,165.445,165.38,165.4,4083700005.0
2007-10-30 23:30:00,165.4,165.54,165.395,165.54,3359200001.0
2007-10-30 23:45:00,165.54,165.58,165.505,165.54,3321499979.0
2007-10-31 00:00:00,165.54,165.565,165.495,165.555,2614200000.0
2007-10-31 00:15:00,165.555,165.58,165.54,165.58,2276299999.0
2007-10-31 00:30:00,165.58,165.62,165.535,165.595,2572699998.0
2007-10-31 00:45:00,165.595,165.64,165.555,165.59,5124999987.0
2007-10-31 01:00:00,165.585,165.59,165.525,165.555,5724100001.0
2007-10-31 01:15:00,165.56,165.69,165.545,165.68,3120699994.0
2007-10-31 01:30:00,165.68,165.68,165.6,165.64,1547000001.0
2007-10-31 01:45:00,165.64,165.75,165.615,165.73,2887900001.0
2007-10-31 02:00:00,165.73,165.74,165.635,165.64,4389400004.0
2007-10-31 02:15:00,165.64,165.69,165.525,165.555,8398000015.0
2007-10-31 02:30:00,165.555,165.6,165.485,165.525,8039299997.0
2007-10-31 02:45:00,165.53,165.65,165.505,165.58,5794099996.0
2007-10-31 03:00:00,165.58,165.72,165.57,165.615,6399650004.0
2007-10-31 03:15:00,165.61,165.62,165.5,165.555,7162099996.0
2007-10-31 03:30:00,165.56,165.64,165.55,165.595,7857899991.0
2007-10-31 03:45:00,165.6,165.72,165.595,165.65,6808600003.0
2007-10-31 04:00:00,165.65,165.68,165.595,165.6,6218499998.0
2007-10-31 04:15:00,165.6,165.7,165.595,165.69,4819700003.0
2007-10-31 04:30:00,165.69,165.69,165.605,165.67,3126600012.0
2007-10-31 04:45:00,165.67,165.69,165.645,165.66,4624899993.0
2007-10-31 05:00:00,165.655,165.68,165.62,165.66,6077899989.0
2007-10-31 05:15:00,165.655,165.78,165.645,165.765,4635700007.0
2007-10-31 05:30:00,165.765,165.815,165.715,165.73,6461700022.0
2007-10-31 05:45:00,165.73,165.74,165.67,165.7,3649200003.0
2007-10-31 06:00:00,165.7,165.78,165.695,165.73,4329500006.0
2007-10-31 06:15:00,165.73,165.74,165.685,165.705,4507699992.0
2007-10-31 06:30:00,165.695,165.73,165.635,165.655,4895100019.0
2007-10-31 06:45:00,165.655,165.72,165.615,165.63,6406199996.0
2007-10-31 07:00:00,165.63,165.635,165.52,165.52,8818000038.0
2007-10-31 07:15:00,165.52,165.57,165.495,165.525,6711099983.0
2007-10-31 07:30:00,165.535,165.58,165.46,165.52,11310700030.0
2007-10-31 07:45:00,165.52,165.615,165.415,165.615,11801900015.0
2007-10-31 08:00:00,165.605,165.62,165.365,165.365,12976599985.0
2007-10-31 08:15:00,165.365,165.555,165.365,165.55,13792014591.0
2007-10-31 08:30:00,165.55,165.64,165.5,165.63,4981700011.0
2007-10-31 08:45:00,165.63,165.67,165.53,165.54,4246200004.0
2007-10-31 09:00:00,165.54,165.745,165.535,165.72,7109099991.0
2007-10-31 09:15:00,165.725,165.945,165.72,165.9,13153800018.0
2007-10-31 09:30:00,165.9,165.95,165.855,165.915,10316500013.0
2007-10-31 09:45:00,165.92,165.925,165.78,165.87,8014599993.0
2007-10-31 10:00:00,165.87,165.96,165.84,165.905,6361400003.0
2007-10-31 10:15:00,165.905,166.195,165.85,166.07,6007100002.0
2007-10-31 10:30:00,166.075,166.255,166.06,166.155,10606099994.0
2007-10-31 10:45:00,166.155,166.34,166.155,166.225,9820250007.0
2007-10-31 11:00:00,166.215,166.22,166.11,166.18,10687519986.0
2007-10-31 11:15:00,166.18,166.29,166.11,166.285,7789299996.0
2007-10-31 11:30:00,166.275,166.35,166.17,166.18,7523550006.0
2007-10-31 11:45:00,166.18,166.31,166.16,166.22,12207999997.0
2007-10-31 12:00:00,166.22,166.41,166.2,166.38,14042900002.0
2007-10-31 12:15:00,166.38,166.4,166.345,166.365,6259999989.0
2007-10-31 12:30:00,166.365,166.385,166.24,166.295,5960800005.0
2007-10-31 12:45:00,166.295,166.32,166.225,166.28,5641349994.0
2007-10-31 13:00:00,166.28,166.365,166.28,166.33,7611200008.0
2007-10-31 13:15:00,166.33,166.44,166.32,166.37,7053200000.0
2007-10-31 13:30:00,166.37,166.435,166.355,166.41,4130100005.0
2007-10-31 13:45:00,166.41,166.45,166.37,166.445,6218400007.0
2007-10-31 14:00:00,166.445,166.47,166.37,166.375,8560799998.0
2007-10-31 14:15:00,166.375,166.635,166.365,166.545,11592550015.0
2007-10-31 14:30:00,166.54,166.56,166.355,166.475,16279949987.0
2007-10-31 14:45:00,166.475,166.54,166.41,166.52,8246254402.0
2007-10-31 15:00:00,166.525,166.585,166.41,166.49,8435393997.0
2007-10-31 15:15:00,166.49,166.62,166.45,166.565,11774799997.0
2007-10-31 15:30:00,166.565,166.63,166.54,166.545,11543899966.0
2007-10-31 15:45:00,166.545,166.59,166.46,166.58,10721099992.0
2007-10-31 16:00:00,166.58,166.705,166.57,166.695,7435900001.0
2007-10-31 16:15:00,166.695,166.795,166.67,166.765,9205674989.0
2007-10-31 16:30:00,166.765,166.86,166.735,166.85,10193724989.0
2007-10-31 16:45:00,166.85,166.87,166.75,166.76,12314899998.0
2007-10-31 17:00:00,166.77,166.77,166.685,166.7,9969700007.0
2007-10-31 17:15:00,166.7,166.78,166.66,166.745,10117499982.0
2007-10-31 17:30:00,166.75,166.86,166.745,166.77,9064399982.0
2007-10-31 17:45:00,166.77,166.88,166.735,166.76,18398399991.0
2007-10-31 18:00:00,166.76,166.83,166.68,166.71,15877799996.0
2007-10-31 18:15:00,166.71,166.75,166.61,166.62,14028799986.0
2007-10-31 18:30:00,166.62,166.7,166.605,166.61,10427699996.0
2007-10-31 18:45:00,166.61,166.71,166.585,166.59,10262800021.0
2007-10-31 19:00:00,166.59,166.63,166.5,166.56,6543500021.0
2007-10-31 19:15:00,166.56,166.72,166.515,166.625,7628550004.0
2007-10-31 19:30:00,166.625,166.65,166.575,166.585,5902200004.0
2007-10-31 19:45:00,166.585,166.66,166.58,166.61,9111599978.0
2007-10-31 20:00:00,166.605,166.7,166.515,166.595,14491238897.0
2007-10-31 20:15:00,166.595,166.61,166.065,166.28,13863899992.0
2007-10-31 20:30:00,166.275,166.98,166.27,166.97,14691571323.0
2007-10-31 20:45:00,166.975,167.27,166.91,167.255,17574674492.0
2007-10-31 21:00:00,167.245,167.27,166.78,166.96,17330700011.0
2007-10-31 21:15:00,166.955,167.01,166.755,166.97,11491300002.0
2007-10-31 21:30:00,166.97,167.055,166.895,167.04,7482999990.0
2007-10-31 21:45:00,167.04,167.15,167.01,167.12,6567200002.0
2007-10-31 22:00:00,167.12,167.135,166.95,166.985,5534399981.0
2007-10-31 22:15:00,166.985,167.17,166.975,167.15,4334599994.0
2007-10-31 22:30:00,167.15,167.2,167.135,167.155,4045900001.0
2007-10-31 22:45:00,167.155,167.235,167.145,167.22,4269399989.0
2007-10-31 23:00:00,167.22,167.22,167.025,167.065,3806300017.0
2007-10-31 23:15:00,167.065,167.085,167.0,167.005,760200001.0
2007-10-31 23:30:00,167.0,167.04,166.945,166.945,3565099992.0
2007-10-31 23:45:00,166.945,166.97,166.82,166.835,3018999994.0
2007-11-01 00:00:00,166.835,166.97,166.83,166.89,4518399998.0
2007-11-01 00:15:00,166.89,166.89,166.73,166.765,4639300008.0
2007-11-01 00:30:00,166.77,166.83,166.74,166.83,3672499999.0
2007-11-01 00:45:00,166.82,166.91,166.805,166.91,4670899983.0
2007-11-01 01:00:00,166.91,166.95,166.845,166.88,5246100007.0
2007-11-01 01:15:00,166.88,167.005,166.88,166.945,4376100007.0
2007-11-01 01:30:00,166.94,166.96,166.88,166.93,4034400008.0
2007-11-01 01:45:00,166.925,167.025,166.925,166.975,5111500008.0
2007-11-01 02:00:00,166.975,167.09,166.92,167.035,8662499980.0
2007-11-01 02:15:00,167.04,167.07,166.965,167.07,8832599984.0
2007-11-01 02:30:00,167.07,167.115,167.02,167.04,6844799989.0
2007-11-01 02:45:00,167.04,167.13,167.03,167.105,7728699987.0
2007-11-01 03:00:00,167.105,167.11,166.93,166.94,6805900005.0
2007-11-01 03:15:00,166.94,166.985,166.875,166.875,7620000017.0
2007-11-01 03:30:00,166.875,166.885,166.815,166.85,8726999990.0
2007-11-01 03:45:00,166.85,166.88,166.825,166.855,3716200001.0
2007-11-01 04:00:00,166.855,166.91,166.835,166.875,4388699994.0
2007-11-01 04:15:00,166.875,166.985,166.86,166.985,3902500002.0
2007-11-01 04:30:00,166.985,167.015,166.91,166.92,4203700008.0
2007-11-01 04:45:00,166.92,166.95,166.85,166.925,3757800004.0
2007-11-01 05:00:00,166.925,166.945,166.905,166.93,3030700007.0
2007-11-01 05:15:00,166.93,166.935,166.815,166.83,3493000019.0
2007-11-01 05:30:00,166.83,166.88,166.83,166.845,4610744796.0
2007-11-01 05:45:00,166.83,166.855,166.795,166.8,8033800004.0
2007-11-01 06:00:00,166.805,166.82,166.73,166.76,5924100009.0
2007-11-01 06:15:00,166.76,166.81,166.68,166.685,9244100002.0
2007-11-01 06:30:00,166.685,166.705,166.625,166.685,7288699979.0
2007-11-01 06:45:00,166.685,166.76,166.62,166.73,8638999987.0
2007-11-01 07:00:00,166.73,166.79,166.65,166.76,6956599959.0
2007-11-01 07:15:00,166.76,166.885,166.74,166.85,6086499995.0
2007-11-01 07:30:00,166.85,166.92,166.83,166.905,5541480798.0
2007-11-01 07:45:00,166.905,166.905,166.835,166.84,5710000005.0
2007-11-01 08:00:00,166.84,166.925,166.84,166.915,7963799997.0
2007-11-01 08:15:00,166.915,166.945,166.87,166.935,8110899976.0
2007-11-01 08:30:00,166.935,167.105,166.925,167.055,7430900000.0
2007-11-01 08:45:00,167.065,167.075,167.005,167.015,5182299996.0
2007-11-01 09:00:00,167.015,167.045,166.885,166.965,7010599987.0
2007-11-01 09:15:00,166.965,167.19,166.955,167.185,11110600007.0
2007-11-01 09:30:00,167.185,167.235,167.05,167.06,10957000006.0
2007-11-01 09:45:00,167.06,167.155,167.04,167.125,10130399997.0
2007-11-01 10:00:00,167.125,167.16,166.85,166.915,14521099971.0
2007-11-01 10:15:00,166.915,167.055,166.845,167.02,12676500013.0
2007-11-01 10:30:00,167.025,167.085,166.94,167.025,10091899998.0
2007-11-01 10:45:00,167.02,167.085,166.745,166.905,10722699986.0
2007-11-01 11:00:00,166.905,166.975,166.835,166.975,13051800006.0
2007-11-01 11:15:00,166.975,166.99,166.86,166.87,9514999991.0
2007-11-01 11:30:00,166.87,166.955,166.81,166.92,8821649981.0
2007-11-01 11:45:00,166.92,167.015,166.92,167.0,4467999997.0
2007-11-01 12:00:00,167.0,167.11,166.965,167.11,8927199986.0
2007-11-01 12:15:00,167.11,167.14,167.035,167.05,8920399988.0
2007-11-01 12:30:00,167.05,167.125,167.025,167.055,8290899995.0
2007-11-01 12:45:00,167.055,167.07,166.88,166.895,8705649975.0
2007-11-01 13:00:00,166.895,166.92,166.785,166.785,13383499968.0
2007-11-01 13:15:00,166.785,166.945,166.765,166.92,10902400011.0
2007-11-01 13:30:00,166.92,167.155,166.915,167.065,12883699986.0
2007-11-01 13:45:00,167.06,167.195,167.06,167.17,9991999992.0
2007-11-01 14:00:00,167.17,167.175,166.885,166.975,11805099997.0
2007-11-01 14:15:00,166.975,167.0,166.715,166.815,14227199993.0
2007-11-01 14:30:00,166.815,166.845,165.61,166.48,17719399991.0
2007-11-01 14:45:00,166.48,166.48,166.045,166.335,16413550008.0
2007-11-01 15:00:00,166.34,166.34,166.125,166.285,13356649989.0
2007-11-01 15:15:00,166.285,166.37,166.195,166.35,11760700011.0
2007-11-01 15:30:00,166.35,166.36,165.615,165.79,16569300001.0
2007-11-01 15:45:00,165.79,165.79,165.425,165.73,16802002097.0
2007-11-01 16:00:00,165.73,165.77,164.935,165.205,18702491413.0
2007-11-01 16:15:00,165.205,165.57,165.075,165.465,17649699994.0
2007-11-01 16:30:00,165.465,165.87,165.45,165.75,18124450007.0
2007-11-01 16:45:00,165.75,165.8,165.445,165.71,15569757992.0
2007-11-01 17:00:00,165.71,165.72,165.49,165.62,16542527188.0
2007-11-01 17:15:00,165.62,165.84,165.525,165.775,16330799980.0
2007-11-01 17:30:00,165.775,165.81,165.42,165.5,18488188699.0
2007-11-01 17:45:00,165.5,165.81,165.46,165.805,17337699976.0
2007-11-01 18:00:00,165.805,166.08,165.76,165.95,12368599988.0
2007-11-01 18:15:00,165.95,166.545,165.925,166.305,14866899988.0
2007-11-01 18:30:00,166.305,166.36,166.15,166.29,15060799993.0
2007-11-01 18:45:00,166.29,166.325,166.11,166.22,15444295473.0
2007-11-01 19:00:00,166.22,166.38,166.14,166.255,12982600010.0
2007-11-01 19:15:00,166.255,166.28,166.025,166.065,13067599989.0
2007-11-01 19:30:00,166.06,166.11,165.9,165.9,16341250024.0
2007-11-01 19:45:00,165.9,166.04,165.655,165.745,16125555001.0
2007-11-01 20:00:00,165.745,166.05,165.74,166.015,13761900006.0
2007-11-01 20:15:00,166.015,166.09,165.855,165.88,16974200037.0
2007-11-01 20:30:00,165.88,166.18,165.875,166.09,13833350002.0
2007-11-01 20:45:00,166.09,166.225,166.06,166.155,13270097816.0
2007-11-01 21:00:00,166.16,166.16,165.99,165.995,10831199982.0
2007-11-01 21:15:00,166.0,166.025,165.715,165.745,13639299980.0
2007-11-01 21:30:00,165.745,165.88,165.72,165.785,12505599978.0
2007-11-01 21:45:00,165.79,165.8,165.295,165.34,11792799989.0
2007-11-01 22:00:00,165.34,165.54,165.33,165.515,8882700001.0
2007-11-01 22:15:00,165.52,165.525,165.315,165.335,5308299998.0
2007-11-01 22:30:00,165.335,165.36,165.175,165.185,4639399997.0
2007-11-01 22:45:00,165.18,165.41,165.17,165.39,4993999983.0
2007-11-01 23:00:00,165.39,165.45,165.28,165.295,5138699989.0
2007-11-01 23:15:00,165.295,165.32,165.185,165.2,3100299993.0
2007-11-01 23:30:00,165.2,165.3,165.125,165.135,4065099992.0
2007-11-01 23:45:00,165.135,165.2,165.1,165.15,3432499998.0
2007-11-02 00:00:00,165.15,165.44,165.14,165.37,6321099987.0
2007-11-02 00:15:00,165.375,165.44,165.325,165.325,3003499999.0
2007-11-02 00:30:00,165.325,165.33,165.1,165.21,3859600000.0
2007-11-02 00:45:00,165.21,165.31,165.165,165.18,4986700000.0
2007-11-02 01:00:00,165.185,165.33,165.15,165.16,10860699982.0
2007-11-02 01:15:00,165.16,165.265,165.11,165.135,7587400001.0
2007-11-02 01:30:00,165.14,165.18,165.04,165.08,7478306358.0
2007-11-02 01:45:00,165.075,165.145,165.045,165.125,9428099963.0
2007-11-02 02:00:00,165.125,165.39,165.125,165.34,6981900001.0
2007-11-02 02:15:00,165.34,165.56,165.33,165.53,10583400018.0
2007-11-02 02:30:00,165.53,165.555,165.37,165.45,9368599990.0
2007-11-02 02:45:00,165.45,165.575,165.425,165.45,5827849999.0
2007-11-02 03:00:00,165.45,165.505,165.34,165.34,7867659791.0
2007-11-02 03:15:00,165.34,165.42,165.32,165.39,9000499999.0
2007-11-02 03:30:00,165.39,165.46,165.365,165.44,8285300012.0
2007-11-02 03:45:00,165.44,165.8,165.435,165.76,9243074335.0
2007-11-02 04:00:00,165.76,165.76,165.61,165.62,5939899992.0
2007-11-02 04:15:00,165.62,165.75,165.575,165.74,5497100004.0
2007-11-02 04:30:00,165.74,165.8,165.7,165.71,5351199990.0
2007-11-02 04:45:00,165.71,165.87,165.7,165.81,6911699998.0
2007-11-02 05:00:00,165.81,166.01,165.78,165.92,6341647700.0
2007-11-02 05:15:00,165.92,166.0,165.9,165.9,5142299992.0
2007-11-02 05:30:00,165.9,165.93,165.845,165.92,4956800016.0
2007-11-02 05:45:00,165.92,165.955,165.84,165.875,3821000015.0
2007-11-02 06:00:00,165.88,165.92,165.865,165.9,4933499997.0
2007-11-02 06:15:00,165.9,165.94,165.8,165.8,5630299994.0
2007-11-02 06:30:00,165.8,165.8,165.575,165.7,16828249907.0
2007-11-02 06:45:00,165.7,165.83,165.615,165.65,7126200006.0
2007-11-02 07:00:00,165.65,165.76,165.62,165.73,7361299990.0
2007-11-02 07:15:00,165.73,165.73,165.36,165.385,10652478601.0
2007-11-02 07:30:00,165.385,165.44,165.35,165.44,9480199977.0
2007-11-02 07:45:00,165.44,165.5,165.38,165.4,14852800003.0
2007-11-02 08:00:00,165.4,165.415,165.06,165.115,12829404743.0
2007-11-02 08:15:00,165.11,165.42,165.11,165.385,11882899994.0
2007-11-02 08:30:00,165.385,165.5,165.385,165.43,8524699992.0
2007-11-02 08:45:00,165.43,165.58,165.27,165.58,12149900011.0
2007-11-02 09:00:00,165.58,165.775,165.55,165.645,11138900006.0
2007-11-02 09:15:00,165.645,165.82,165.64,165.79,7749899992.0
2007-11-02 09:30:00,165.79,165.815,165.715,165.795,9522499997.0
2007-11-02 09:45:00,165.795,165.81,165.605,165.705,8242499997.0
2007-11-02 10:00:00,165.705,165.87,165.675,165.795,10647625008.0
2007-11-02 10:15:00,165.795,165.925,165.785,165.8,9118374999.0
2007-11-02 10:30:00,165.8,166.0,165.795,165.92,12550900003.0
2007-11-02 10:45:00,165.925,166.18,165.91,166.165,17326909187.0
2007-11-02 11:00:00,166.16,166.17,165.975,166.165,9213999997.0
2007-11-02 11:15:00,166.17,166.24,166.09,166.155,10031099988.0
2007-11-02 11:30:00,166.155,166.45,166.155,166.265,12197199990.0
2007-11-02 11:45:00,166.265,166.335,166.05,166.07,12836499999.0
2007-11-02 12:00:00,166.07,166.23,166.05,166.16,8294199988.0
2007-11-02 12:15:00,166.16,166.17,166.035,166.08,7724899999.0
2007-11-02 12:30:00,166.08,166.17,166.055,166.145,8656699989.0
2007-11-02 12:45:00,166.15,166.165,165.995,166.075,10185400009.0
2007-11-02 13:00:00,166.08,166.24,165.97,166.075,10402699987.0
2007-11-02 13:15:00,166.075,166.09,165.75,165.905,10048799997.0
2007-11-02 13:30:00,165.91,166.075,165.78,166.025,11637299978.0
2007-11-02 13:45:00,166.025,166.26,166.025,166.105,9082749996.0
2007-11-02 14:00:00,166.105,166.255,166.045,166.18,9013200000.0
2007-11-02 14:15:00,166.18,166.355,166.125,166.215,12068249993.0
2007-11-02 14:30:00,166.215,166.865,166.215,166.63,13085050000.0
2007-11-02 14:45:00,166.635,166.78,166.545,166.695,12799000004.0
2007-11-02 15:00:00,166.695,167.14,166.68,166.88,11980188106.0
2007-11-02 15:15:00,166.88,166.975,166.795,166.8,10929099991.0
2007-11-02 15:30:00,166.805,166.87,166.45,166.655,15106400005.0
2007-11-02 15:45:00,166.655,166.69,165.935,166.225,15618826197.0
2007-11-02 16:00:00,166.225,166.375,165.845,166.015,14522300006.0
2007-11-02 16:15:00,166.01,166.44,165.855,166.385,16716549973.0
2007-11-02 16:30:00,166.38,166.58,166.17,166.295,10713799991.0
2007-11-02 16:45:00,166.295,166.455,166.1,166.335,10701299987.0
2007-11-02 17:00:00,166.335,166.425,166.2,166.255,11682699987.0
2007-11-02 17:15:00,166.26,166.35,165.905,165.935,13487037990.0
2007-11-02 17:30:00,165.935,166.135,165.925,166.11,12980600001.0
2007-11-02 17:45:00,166.11,166.435,166.035,166.16,13547249986.0
2007-11-02 18:00:00,166.16,166.64,166.115,166.255,15650899987.0
2007-11-02 18:15:00,166.255,166.64,166.125,166.335,21265904993.0
2007-11-02 18:30:00,166.34,166.625,166.285,166.61,17806024212.0
2007-11-02 18:45:00,166.605,166.69,166.405,166.635,15788675565.0
2007-11-02 19:00:00,166.635,166.795,166.56,166.595,9174399993.0
2007-11-02 19:15:00,166.6,166.73,166.455,166.545,13085099996.0
2007-11-02 19:30:00,166.545,166.645,166.46,166.47,10696799992.0
2007-11-02 19:45:00,166.465,166.63,166.465,166.585,7159069958.0
2007-11-02 20:00:00,166.585,166.625,166.515,166.565,6583711190.0
2007-11-02 20:15:00,166.57,166.58,166.37,166.51,8362300002.0
2007-11-02 20:30:00,166.51,166.51,166.225,166.33,7531610600.0
2007-11-02 20:45:00,166.325,166.335,166.23,166.26,12580199986.0
2007-11-02 21:00:00,166.255,166.435,166.255,166.375,8137400009.0
2007-11-02 21:15:00,166.38,166.595,166.345,166.475,6954399997.0
2007-11-02 21:30:00,166.475,166.76,166.445,166.715,6671080000.0
2007-11-02 21:45:00,166.715,166.8,166.595,166.61,6395899999.0
2007-11-02 22:00:00,166.62,166.78,166.585,166.75,4919900010.0
2007-11-02 22:15:00,166.75,166.9,166.74,166.75,4937399999.0
2007-11-02 22:30:00,166.75,166.805,166.675,166.675,3646399990.0
2007-11-02 22:45:00,166.675,166.745,166.52,166.565,4214000004.0
2007-11-05 00:00:00,166.41,166.57,166.39,166.505,2413400000.0
2007-11-05 00:15:00,166.505,166.535,166.415,166.49,2797400002.0
2007-11-05 00:30:00,166.49,166.545,166.47,166.51,2395099996.0
2007-11-05 00:45:00,166.51,166.51,166.39,166.405,3802700006.0
2007-11-05 01:00:00,166.405,166.455,166.325,166.33,4385800001.0
2007-11-05 01:15:00,166.33,166.35,166.2,166.27,6607099984.0
2007-11-05 01:30:00,166.255,166.32,166.225,166.305,4714674992.0
2007-11-05 01:45:00,166.305,166.335,166.14,166.16,6477800034.0
2007-11-05 02:00:00,166.16,166.23,166.085,166.185,9790100004.0
2007-11-05 02:15:00,166.185,166.195,165.85,166.06,11305499974.0
2007-11-05 02:30:00,166.06,166.09,165.965,166.025,10260900030.0
2007-11-05 02:45:00,166.025,166.215,166.015,166.195,10964799998.0
2007-11-05 03:00:00,166.195,166.445,166.185,166.365,8509000019.0
2007-11-05 03:15:00,166.37,166.37,166.245,166.255,5660999999.0
2007-11-05 03:30:00,166.26,166.27,166.185,166.2,5890599993.0
2007-11-05 03:45:00,166.205,166.21,166.13,166.2,4887500001.0
2007-11-05 04:00:00,166.2,166.365,166.17,166.365,6600399990.0
2007-11-05 04:15:00,166.365,166.38,166.295,166.295,5617499996.0
2007-11-05 04:30:00,166.295,166.31,166.2,166.225,4467299996.0
2007-11-05 04:45:00,166.225,166.24,166.175,166.2,3391599994.0
2007-11-05 05:00:00,166.2,166.2,166.03,166.04,5665100007.0
2007-11-05 05:15:00,166.04,166.07,165.975,166.0,6971599974.0
2007-11-05 05:30:00,166.0,166.05,165.985,166.03,5380999999.0
2007-11-05 05:45:00,166.03,166.13,165.99,166.015,7846599991.0
2007-11-05 06:00:00,166.015,166.05,165.985,166.045,8004999965.0
2007-11-05 06:15:00,166.045,166.155,166.01,166.025,5844299998.0
2007-11-05 06:30:00,166.025,166.09,166.015,166.045,5649899993.0
2007-11-05 06:45:00,166.035,166.105,166.035,166.05,6046899992.0
2007-11-05 07:00:00,166.05,166.055,165.97,165.99,8012399999.0
2007-11-05 07:15:00,165.985,166.005,165.93,165.98,9011200009.0
2007-11-05 07:30:00,165.98,166.12,165.975,166.12,7548299955.0
2007-11-05 07:45:00,166.12,166.21,166.095,166.18,8568399991.0
2007-11-05 08:00:00,166.18,166.305,166.13,166.28,8217700005.0
2007-11-05 08:15:00,166.28,166.305,166.13,166.15,7130300002.0
2007-11-05 08:30:00,166.15,166.255,166.095,166.21,5796599991.0
2007-11-05 08:45:00,166.215,166.315,166.18,166.315,6157599981.0
2007-11-05 09:00:00,166.315,166.325,166.095,166.11,6927599994.0
2007-11-05 09:15:00,166.11,166.135,165.99,166.01,5139850000.0
2007-11-05 09:30:00,166.01,166.03,165.885,165.985,10489199972.0
2007-11-05 09:45:00,165.985,166.065,165.55,165.7,14663399961.0
2007-11-05 10:00:00,165.7,165.71,165.32,165.455,15840900003.0
2007-11-05 10:15:00,165.455,165.74,165.415,165.465,11508499983.0
2007-11-05 10:30:00,165.465,165.55,165.435,165.515,13424099982.0
2007-11-05 10:45:00,165.515,165.805,165.49,165.745,14558549993.0
2007-11-05 11:00:00,165.75,165.8,165.645,165.685,8053250004.0
2007-11-05 11:15:00,165.685,165.83,165.675,165.725,9504000009.0
2007-11-05 11:30:00,165.725,165.75,165.505,165.515,12367499997.0
2007-11-05 11:45:00,165.515,165.66,165.44,165.48,12754800005.0
2007-11-05 12:00:00,165.475,165.535,165.31,165.465,13913200020.0
2007-11-05 12:15:00,165.465,165.51,165.35,165.45,8592199996.0
2007-11-05 12:30:00,165.445,165.45,165.345,165.365,9384199996.0
2007-11-05 12:45:00,165.37,165.41,165.14,165.265,9878900010.0
2007-11-05 13:00:00,165.26,165.265,164.935,165.01,13166600025.0
2007-11-05 13:15:00,165.005,165.27,164.945,165.205,10416400024.0
2007-11-05 13:30:00,165.21,165.26,165.17,165.215,9554899986.0
2007-11-05 13:45:00,165.22,165.405,165.185,165.2,9162299993.0
2007-11-05 14:00:00,165.2,165.24,165.025,165.115,11365800009.0
2007-11-05 14:15:00,165.115,165.315,165.09,165.145,11123300002.0
2007-11-05 14:30:00,165.145,165.215,165.04,165.145,12734700005.0
2007-11-05 14:45:00,165.15,165.4,165.15,165.33,11963999982.0
2007-11-05 15:00:00,165.33,165.445,165.305,165.43,11974300005.0
2007-11-05 15:15:00,165.43,165.43,165.22,165.235,22790299998.0
2007-11-05 15:30:00,165.235,165.265,165.175,165.19,19700599969.0
2007-11-05 15:45:00,165.19,165.4,165.175,165.36,17802699992.0
2007-11-05 16:00:00,165.36,165.41,165.215,165.235,10760749997.0
2007-11-05 16:15:00,165.235,165.265,165.11,165.165,14151937526.0
2007-11-05 16:30:00,165.165,165.435,165.12,165.25,17539599993.0
2007-11-05 16:45:00,165.25,165.485,165.205,165.335,12067200000.0
2007-11-05 17:00:00,165.335,165.705,165.335,165.6,13998391570.0
2007-11-05 17:15:00,165.6,165.675,165.46,165.53,10174899998.0
2007-11-05 17:30:00,165.53,165.8,165.5,165.775,11869499993.0
2007-11-05 17:45:00,165.775,165.785,165.64,165.645,11222249994.0
2007-11-05 18:00:00,165.645,165.755,165.6,165.6,11493270439.0
2007-11-05 18:15:00,165.605,165.615,165.435,165.53,13444950006.0
2007-11-05 18:30:00,165.535,165.775,165.495,165.75,12164799993.0
2007-11-05 18:45:00,165.75,165.82,165.705,165.73,11191518452.0
2007-11-05 19:00:00,165.73,165.78,165.63,165.655,8109099994.0
2007-11-05 19:15:00,165.66,165.71,165.6,165.69,10882331590.0
2007-11-05 19:30:00,165.69,165.82,165.62,165.755,8459000002.0
2007-11-05 19:45:00,165.755,165.82,165.715,165.8,9353600005.0
2007-11-05 20:00:00,165.805,165.84,165.71,165.71,9737461898.0
2007-11-05 20:15:00,165.71,165.72,165.52,165.55,9505604844.0
2007-11-05 20:30:00,165.55,165.58,165.42,165.43,11990999999.0
2007-11-05 20:45:00,165.43,165.455,165.22,165.34,13370808395.0
2007-11-05 21:00:00,165.34,165.44,165.29,165.38,11352863806.0
2007-11-05 21:15:00,165.38,165.405,165.245,165.29,12484500011.0
2007-11-05 21:30:00,165.29,165.5,165.27,165.45,12270450009.0
2007-11-05 21:45:00,165.45,165.54,165.44,165.47,11590000009.0
2007-11-05 22:00:00,165.47,165.68,165.42,165.655,17117299993.0
2007-11-05 22:15:00,165.655,165.925,165.655,165.83,13352899987.0
2007-11-05 22:30:00,165.83,165.88,165.67,165.69,14098599965.0
2007-11-05 22:45:00,165.695,165.8,165.695,165.71,11234199980.0
2007-11-05 23:00:00,165.71,165.77,165.62,165.62,6035899998.0
2007-11-05 23:15:00,165.62,165.62,165.535,165.555,5980900000.0
2007-11-05 23:30:00,165.555,165.665,165.555,165.63,4794100009.0
2007-11-05 23:45:00,165.63,165.725,165.595,165.695,4055199997.0
2007-11-06 00:00:00,165.71,165.735,165.6,165.665,4062000008.0
2007-11-06 00:15:00,165.665,165.755,165.655,165.715,3395400001.0
2007-11-06 00:30:00,165.715,165.715,165.605,165.64,3764299996.0
2007-11-06 00:45:00,165.64,165.755,165.62,165.675,3606600004.0
2007-11-06 01:00:00,165.655,165.69,165.5,165.53,4320700006.0
2007-11-06 01:15:00,165.53,165.64,165.52,165.615,4790300002.0
2007-11-06 01:30:00,165.605,165.69,165.605,165.625,4889400014.0
2007-11-06 01:45:00,165.62,165.645,165.455,165.5,8650800001.0
2007-11-06 02:00:00,165.5,165.585,165.475,165.56,11869700011.0
2007-11-06 02:15:00,165.56,165.66,165.56,165.62,11344999990.0
2007-11-06 02:30:00,165.62,165.77,165.6,165.71,7626899995.0
2007-11-06 02:45:00,165.71,165.745,165.66,165.69,7645400002.0
2007-11-06 03:00:00,165.69,165.86,165.68,165.76,8952250891.0
2007-11-06 03:15:00,165.76,165.77,165.655,165.695,6822299990.0
2007-11-06 03:30:00,165.695,165.765,165.665,165.73,6533799993.0
2007-11-06 03:45:00,165.73,165.83,165.705,165.83,6114100001.0
2007-11-06 04:00:00,165.83,165.865,165.74,165.75,8156200016.0
2007-11-06 04:15:00,165.75,165.755,165.645,165.665,8699600001.0
2007-11-06 04:30:00,165.67,165.77,165.665,165.755,10427600009.0
2007-11-06 04:45:00,165.755,165.785,165.745,165.775,6340300016.0
2007-11-06 05:00:00,165.775,165.815,165.755,165.765,8619599994.0
2007-11-06 05:15:00,165.765,165.835,165.745,165.82,6674499995.0
2007-11-06 05:30:00,165.82,165.915,165.765,165.91,7129400004.0
2007-11-06 05:45:00,165.91,166.115,165.87,166.06,6381768163.0
2007-11-06 06:00:00,166.055,166.07,165.99,166.015,6127899996.0
2007-11-06 06:15:00,166.015,166.045,165.955,165.975,5560400000.0
2007-11-06 06:30:00,165.975,166.175,165.935,166.02,8358200000.0
2007-11-06 06:45:00,166.02,166.125,166.0,166.045,8265500017.0
2007-11-06 07:00:00,166.045,166.115,166.035,166.075,6825400025.0
2007-11-06 07:15:00,166.075,166.14,166.055,166.075,6689300000.0
2007-11-06 07:30:00,166.075,166.255,166.06,166.17,6004799999.0
2007-11-06 07:45:00,166.17,166.255,166.16,166.185,8389200005.0
2007-11-06 08:00:00,166.185,166.21,166.12,166.13,9572299995.0
2007-11-06 08:15:00,166.13,166.275,166.115,166.25,10701699993.0
2007-11-06 08:30:00,166.25,166.255,166.2,166.225,4884500000.0
2007-11-06 08:45:00,166.23,166.31,166.225,166.255,19676199983.0
2007-11-06 09:00:00,166.26,166.34,166.225,166.32,12551900016.0
2007-11-06 09:15:00,166.32,166.39,166.28,166.3,7242999997.0
2007-11-06 09:30:00,166.305,166.405,166.265,166.32,9605552940.0
2007-11-06 09:45:00,166.32,166.55,166.285,166.5,14394800009.0
2007-11-06 10:00:00,166.5,166.66,166.455,166.485,13484199992.0
2007-11-06 10:15:00,166.49,166.685,166.46,166.62,11220749991.0
2007-11-06 10:30:00,166.62,166.62,166.48,166.585,13364899996.0
2007-11-06 10:45:00,166.59,166.59,166.455,166.54,8303599995.0
2007-11-06 11:00:00,166.54,166.55,166.315,166.465,11795199994.0
2007-11-06 11:15:00,166.465,166.64,166.455,166.58,14330799990.0
2007-11-06 11:30:00,166.58,166.61,166.475,166.48,10591799992.0
2007-11-06 11:45:00,166.48,166.62,166.48,166.59,8882300021.0
2007-11-06 12:00:00,166.59,166.64,166.53,166.615,10751900000.0
2007-11-06 12:15:00,166.615,166.65,166.555,166.555,7243750016.0
2007-11-06 12:30:00,166.555,166.58,166.475,166.575,10631599984.0
2007-11-06 12:45:00,166.575,166.58,166.44,166.485,9836200001.0
2007-11-06 13:00:00,166.485,166.695,166.48,166.685,7878499989.0
2007-11-06 13:15:00,166.685,166.745,166.655,166.72,6231500003.0
2007-11-06 13:30:00,166.72,166.93,166.705,166.885,6754700010.0
2007-11-06 13:45:00,166.885,166.965,166.86,166.87,7978999998.0
2007-11-06 14:00:00,166.87,166.945,166.87,166.895,4935400006.0
2007-11-06 14:15:00,166.895,166.965,166.88,166.905,4845399996.0
2007-11-06 14:30:00,166.905,166.91,166.86,166.895,4386050001.0
2007-11-06 14:45:00,166.895,166.91,166.795,166.805,6687100003.0
2007-11-06 15:00:00,166.805,166.915,166.765,166.91,5209599996.0
2007-11-06 15:15:00,166.91,166.91,166.785,166.89,5770299998.0
2007-11-06 15:30:00,166.89,166.92,166.85,166.9,10020999997.0
2007-11-06 15:45:00,166.9,166.91,166.775,166.83,9612299998.0
2007-11-06 16:00:00,166.83,166.83,166.61,166.7,16014821333.0
2007-11-06 16:15:00,166.7,166.74,166.675,166.71,12906499999.0
2007-11-06 16:30:00,166.71,166.91,166.705,166.86,15323899982.0
2007-11-06 16:45:00,166.86,166.88,166.705,166.77,11480999997.0
2007-11-06 17:00:00,166.77,166.81,166.695,166.745,15665524338.0
2007-11-06 17:15:00,166.75,166.785,166.65,166.7,14898099999.0
2007-11-06 17:30:00,166.7,166.72,166.555,166.6,16171850002.0
2007-11-06 17:45:00,166.6,166.62,166.235,166.33,15821799999.0
2007-11-06 18:00:00,166.33,166.61,166.325,166.47,16625887507.0
2007-11-06 18:15:00,166.47,166.61,166.45,166.535,14696399995.0
2007-11-06 18:30:00,166.54,166.55,166.41,166.485,13916699997.0
2007-11-06 18:45:00,166.48,166.77,166.46,166.66,13987700007.0
2007-11-06 19:00:00,166.655,166.67,166.545,166.64,12793400012.0
2007-11-06 19:15:00,166.64,166.75,166.62,166.65,10432750003.0
2007-11-06 19:30:00,166.65,166.67,166.52,166.555,11901200003.0
2007-11-06 19:45:00,166.555,166.67,166.545,166.64,11760100004.0
2007-11-06 20:00:00,166.64,166.74,166.605,166.675,9518813206.0
2007-11-06 20:15:00,166.675,166.705,166.615,166.63,7732299989.0
2007-11-06 20:30:00,166.63,166.755,166.605,166.725,6764850000.0
2007-11-06 20:45:00,166.725,166.75,166.62,166.62,6800499994.0
2007-11-06 21:00:00,166.62,166.68,166.6,166.665,9799100006.0
2007-11-06 21:15:00,166.66,166.69,166.605,166.63,11900599996.0
2007-11-06 21:30:00,166.63,166.72,166.6,166.7,11698800004.0
2007-11-06 21:45:00,166.7,166.78,166.67,166.745,7390856502.0
2007-11-06 22:00:00,166.745,166.84,166.74,166.82,6536650002.0
2007-11-06 22:15:00,166.82,166.92,166.81,166.88,8891299990.0
2007-11-06 22:30:00,166.88,166.91,166.795,166.88,7656500003.0
2007-11-06 22:45:00,166.88,166.94,166.84,166.925,7720900006.0
2007-11-06 23:00:00,166.925,166.945,166.885,166.905,4048399991.0
2007-11-06 23:15:00,166.905,166.97,166.895,166.955,3781700000.0
2007-11-06 23:30:00,166.955,166.98,166.925,166.98,3417599993.0
2007-11-06 23:45:00,166.98,167.045,166.965,166.965,4945999990.0
2007-11-07 00:00:00,166.965,167.06,166.95,166.97,2980899998.0
2007-11-07 00:15:00,166.97,167.0,166.89,166.95,2310600004.0
2007-11-07 00:30:00,166.95,167.01,166.845,166.895,6970000022.0
2007-11-07 00:45:00,166.895,166.97,166.88,166.955,3270699997.0
2007-11-07 01:00:00,166.955,167.01,166.89,166.91,7512299997.0
2007-11-07 01:15:00,166.91,167.15,166.895,167.1,7803899999.0
2007-11-07 01:30:00,167.095,167.12,166.99,167.025,7396599991.0
2007-11-07 01:45:00,167.025,167.07,166.995,167.06,4876399998.0
2007-11-07 02:00:00,167.06,167.06,166.97,167.03,6798299993.0
2007-11-07 02:15:00,167.03,167.1,167.01,167.01,2412350001.0
2007-11-07 02:30:00,167.01,167.04,166.95,166.95,5809000008.0
2007-11-07 02:45:00,166.95,167.025,166.935,167.005,5794799985.0
2007-11-07 03:00:00,167.01,167.03,166.98,167.005,6081900004.0
2007-11-07 03:15:00,167.005,167.06,166.98,167.0,3287600000.0
2007-11-07 03:30:00,167.0,167.025,166.935,166.94,3695200000.0
2007-11-07 03:45:00,166.94,166.97,166.895,166.93,6525599994.0
2007-11-07 04:00:00,166.93,167.03,166.92,166.97,7183699998.0
2007-11-07 04:15:00,166.98,167.465,166.895,167.38,7127300002.0
2007-11-07 04:30:00,167.385,167.645,167.18,167.41,11242292385.0
2007-11-07 04:45:00,167.41,167.585,167.225,167.27,9720919617.0
2007-11-07 05:00:00,167.27,167.38,167.22,167.315,11425857179.0
2007-11-07 05:15:00,167.315,167.42,167.235,167.305,11390883093.0
2007-11-07 05:30:00,167.305,167.4,167.24,167.4,12117799986.0
2007-11-07 05:45:00,167.4,167.42,167.225,167.225,10704400006.0
2007-11-07 06:00:00,167.225,167.24,166.98,167.03,13810290027.0
2007-11-07 06:15:00,167.03,167.23,167.02,167.17,12633250016.0
2007-11-07 06:30:00,167.17,167.24,167.07,167.1,7094799992.0
2007-11-07 06:45:00,167.1,167.12,167.01,167.04,14852965609.0
2007-11-07 07:00:00,167.035,167.12,166.845,166.97,17418701268.0
2007-11-07 07:15:00,166.97,167.04,166.88,167.03,16929900080.0
2007-11-07 07:30:00,167.03,167.05,166.845,166.94,15017499995.0
2007-11-07 07:45:00,166.935,166.935,166.665,166.76,12719599978.0
2007-11-07 08:00:00,166.765,166.91,166.68,166.845,9713600001.0
2007-11-07 08:15:00,166.845,166.99,166.83,166.88,11064599991.0
2007-11-07 08:30:00,166.88,166.975,166.85,166.85,3709592186.0
2007-11-07 08:45:00,166.85,166.945,166.84,166.915,5417385460.0
2007-11-07 09:00:00,166.915,166.925,166.68,166.68,6543599999.0
2007-11-07 09:15:00,166.68,166.725,166.33,166.39,14121139617.0
2007-11-07 09:30:00,166.39,166.545,166.3,166.46,11601999999.0
2007-11-07 09:45:00,166.455,166.685,166.455,166.63,13170499998.0
2007-11-07 10:00:00,166.63,166.86,166.495,166.86,18990199939.0
2007-11-07 10:15:00,166.46,167.04,166.435,166.51,19000499995.0
2007-11-07 10:30:00,166.51,166.83,166.51,166.67,21301799963.0
2007-11-07 10:45:00,166.67,166.855,166.48,166.84,25246699958.0
2007-11-07 11:00:00,166.84,166.875,166.06,166.855,22233199959.0
2007-11-07 11:15:00,166.3,167.055,166.27,166.825,19160500040.0
2007-11-07 11:30:00,166.825,166.905,165.96,166.465,21254600058.0
2007-11-07 11:45:00,166.01,166.62,166.0,166.525,19730899990.0
2007-11-07 12:00:00,166.525,166.525,166.06,166.33,17998899987.0
2007-11-07 12:15:00,166.33,166.365,166.13,166.265,16964399991.0
2007-11-07 12:30:00,166.265,166.265,165.935,166.005,15129199979.0
2007-11-07 12:45:00,166.005,166.265,166.005,166.235,17140399987.0
2007-11-07 13:00:00,166.235,166.26,166.12,166.185,13703999987.0
2007-11-07 13:15:00,166.185,166.235,165.965,166.085,17631900025.0
2007-11-07 13:30:00,165.74,166.265,165.73,166.215,23183300006.0
2007-11-07 13:45:00,166.215,166.295,165.87,165.92,18932949976.0
2007-11-07 14:00:00,166.095,166.15,165.715,165.765,29428349911.0
2007-11-07 14:15:00,166.04,166.21,165.625,166.18,27931100009.0
2007-11-07 14:30:00,166.15,166.28,165.71,166.07,24771699998.0
2007-11-07 14:45:00,165.955,166.38,165.865,165.925,24698400004.0
2007-11-07 15:00:00,165.925,166.37,165.925,166.32,27793599963.0
2007-11-07 15:15:00,166.33,166.38,166.075,166.32,26842500024.0
2007-11-07 15:30:00,166.195,166.44,166.165,166.36,27774900077.0
2007-11-07 15:45:00,166.37,166.37,166.16,166.23,30378100068.0
2007-11-07 16:00:00,166.24,166.42,166.14,166.31,31985999955.0
2007-11-07 16:15:00,166.32,166.34,166.07,166.11,29798899965.0
2007-11-07 16:30:00,166.12,166.435,165.84,165.98,25608899982.0
2007-11-07 16:45:00,166.375,166.38,165.96,166.26,22870620009.0
2007-11-07 17:00:00,165.99,166.43,165.95,166.04,27069699996.0
2007-11-07 17:15:00,166.03,166.355,165.99,166.11,29299800002.0
2007-11-07 17:30:00,166.11,166.15,165.855,165.985,20517263705.0
2007-11-07 17:45:00,165.94,166.135,165.91,166.13,24279922396.0
2007-11-07 18:00:00,166.01,166.135,165.75,166.045,17537776774.0
2007-11-07 18:15:00,166.045,166.185,165.77,166.07,18648600044.0
2007-11-07 18:30:00,166.07,166.105,165.9,165.9,26827835170.0
2007-11-07 18:45:00,165.91,166.15,165.79,166.15,23332799999.0
2007-11-07 19:00:00,166.15,166.17,165.755,165.81,23282899999.0
2007-11-07 19:15:00,165.81,165.92,165.43,165.53,27342499987.0
2007-11-07 19:30:00,165.54,165.985,165.52,165.71,26943300000.0
2007-11-07 19:45:00,165.91,165.94,165.72,165.82,24086399988.0
2007-11-07 20:00:00,165.82,165.89,165.54,165.78,27066194000.0
2007-11-07 20:15:00,165.785,165.79,165.42,165.54,24112054568.0
2007-11-07 20:30:00,165.54,165.93,165.53,165.72,21913626390.0
2007-11-07 20:45:00,165.72,165.795,165.61,165.7,23484252300.0
2007-11-07 21:00:00,165.7,165.8,165.545,165.795,25275699998.0
2007-11-07 21:15:00,165.8,165.87,165.24,165.27,25989500011.0
2007-11-07 21:30:00,165.28,165.95,165.24,165.925,21501400000.0
2007-11-07 21:45:00,165.28,165.865,164.89,165.6,27010299966.0
2007-11-07 22:00:00,165.6,165.69,165.03,165.17,28657100004.0
2007-11-07 22:15:00,165.16,165.71,165.14,165.29,21554600000.0
2007-11-07 22:30:00,165.29,165.355,165.1,165.285,23277437047.0
2007-11-07 22:45:00,165.285,165.315,164.78,164.84,25187799997.0
2007-11-07 23:00:00,165.025,165.15,164.59,164.6,25578349997.0
2007-11-07 23:15:00,164.59,165.225,164.04,164.15,27007175000.0
2007-11-07 23:30:00,164.14,165.175,164.12,164.29,28416500000.0
2007-11-07 23:45:00,164.3,165.115,164.19,164.825,28422100001.0
2007-11-08 00:00:00,164.36,164.79,164.33,164.6,20701000000.0
2007-11-08 00:15:00,164.6,164.61,163.935,164.155,21023000004.0
2007-11-08 00:30:00,164.155,164.67,164.135,164.46,25994600009.0
2007-11-08 00:45:00,164.275,164.67,164.205,164.37,20635900008.0
2007-11-08 01:00:00,164.36,164.79,164.355,164.77,25756600030.0
2007-11-08 01:15:00,164.76,164.96,164.475,164.56,26947800000.0
2007-11-08 01:30:00,165.0,165.31,164.5,165.17,27126099999.0
2007-11-08 01:45:00,165.21,165.44,165.09,165.11,28705499985.0
2007-11-08 02:00:00,165.1,165.22,164.58,164.79,24839099992.0
2007-11-08 02:15:00,164.79,165.72,164.76,165.63,22104499998.0
2007-11-08 02:30:00,165.64,165.71,164.845,165.18,22560200006.0
2007-11-08 02:45:00,165.18,165.445,165.1,165.12,18723399982.0
2007-11-08 03:00:00,165.12,165.49,165.095,165.28,26735299986.0
2007-11-08 03:15:00,165.29,165.69,165.22,165.33,27817799991.0
2007-11-08 03:30:00,165.36,165.66,165.34,165.42,21670296019.0
2007-11-08 03:45:00,165.42,165.49,165.19,165.37,25692399996.0
2007-11-08 04:00:00,165.38,165.48,165.255,165.29,28210085178.0
2007-11-08 04:15:00,165.29,165.41,165.18,165.35,23479700017.0
2007-11-08 04:30:00,165.35,165.41,165.05,165.11,22447599975.0
2007-11-08 04:45:00,165.13,165.4,164.94,164.94,20719199946.0
2007-11-08 05:00:00,164.95,165.37,164.93,165.3,25512200000.0
2007-11-08 05:15:00,165.3,165.34,164.9,165.21,25422199996.0
2007-11-08 05:30:00,165.21,165.24,164.89,165.06,24916512689.0
2007-11-08 05:45:00,165.05,165.06,164.96,165.01,29200499850.0
2007-11-08 06:00:00,165.02,165.03,164.8,164.92,23434299960.0
2007-11-08 06:15:00,164.92,165.03,164.88,164.93,28097400004.0
2007-11-08 06:30:00,165.01,165.08,164.91,165.05,25216899998.0
2007-11-08 06:45:00,165.06,165.07,164.94,164.95,26819800000.0
2007-11-08 07:00:00,164.96,164.96,164.73,164.85,27426000000.0
2007-11-08 07:15:00,164.86,165.06,164.85,165.0,27647400000.0
2007-11-08 07:30:00,165.0,165.19,164.88,164.94,22509099998.0
2007-11-08 07:45:00,164.93,165.05,164.72,164.72,26710500000.0
2007-11-08 08:00:00,164.96,164.98,164.59,164.92,27033750000.0
2007-11-08 08:15:00,164.93,165.13,164.865,164.98,25693500000.0
2007-11-08 08:30:00,164.97,165.2,164.905,164.945,23156999993.0
2007-11-08 08:45:00,164.945,165.18,164.73,164.73,27911899994.0
2007-11-08 09:00:00,164.73,165.34,164.6,164.93,24418999988.0
2007-11-08 09:15:00,164.93,165.44,164.895,165.005,20219744933.0
2007-11-08 09:30:00,165.005,165.31,164.975,165.3,22181099976.0
2007-11-08 09:45:00,165.29,165.3,165.015,165.1,21987999956.0
2007-11-08 10:00:00,165.1,165.55,165.03,165.55,23832200012.0
2007-11-08 10:15:00,165.455,165.62,165.295,165.3,22863749987.0
2007-11-08 10:30:00,165.305,165.425,165.25,165.31,21561699987.0
2007-11-08 10:45:00,165.69,165.82,165.28,165.64,24727049986.0
2007-11-08 11:00:00,165.64,165.665,165.49,165.565,19666423706.0
2007-11-08 11:15:00,165.565,165.71,165.5,165.7,20543650028.0
2007-11-08 11:30:00,165.625,165.77,165.59,165.69,23446100038.0
2007-11-08 11:45:00,165.72,165.89,165.62,165.64,21771549994.0
2007-11-08 12:00:00,165.64,165.835,165.535,165.69,23450899966.0
2007-11-08 12:15:00,165.69,165.765,165.62,165.705,28084000011.0
2007-11-08 12:30:00,165.6,165.775,165.58,165.715,22857400001.0
2007-11-08 12:45:00,165.705,165.785,165.625,165.705,16740699988.0
2007-11-08 13:00:00,165.69,165.795,165.645,165.73,18176700051.0
2007-11-08 13:15:00,165.73,166.14,165.6,165.62,23988000006.0
2007-11-08 13:30:00,165.62,166.01,165.6,165.675,19460649998.0
2007-11-08 13:45:00,165.675,165.94,165.635,165.885,21495550008.0
2007-11-08 14:00:00,165.885,165.93,165.685,165.9,17920799993.0
2007-11-08 14:15:00,165.9,166.15,165.75,166.095,19874400014.0
2007-11-08 14:30:00,166.095,166.135,165.69,165.92,19584699982.0
2007-11-08 14:45:00,165.92,166.0,165.64,165.905,20547300012.0
2007-11-08 15:00:00,165.905,166.0,165.65,165.9,20813700001.0
2007-11-08 15:15:00,165.895,165.935,165.44,165.685,19865349989.0
2007-11-08 15:30:00,165.675,165.82,165.4,165.76,19994617891.0
2007-11-08 15:45:00,165.76,165.825,165.525,165.69,17309899992.0
2007-11-08 16:00:00,165.68,165.745,165.58,165.595,19687800010.0
2007-11-08 16:15:00,165.595,165.61,165.385,165.44,20565699990.0
2007-11-08 16:30:00,165.44,165.7,165.32,165.325,22075500000.0
2007-11-08 16:45:00,165.325,165.485,165.155,165.485,19147249984.0
2007-11-08 17:00:00,165.485,165.635,165.305,165.445,16081149993.0
2007-11-08 17:15:00,165.445,165.78,165.405,165.56,19069124987.0
2007-11-08 17:30:00,165.56,165.605,165.365,165.45,15786050003.0
2007-11-08 17:45:00,165.45,165.63,165.37,165.59,15485149964.0
2007-11-08 18:00:00,165.59,165.64,165.19,165.31,16777399998.0
2007-11-08 18:15:00,165.54,165.68,164.89,165.605,17425049927.0
2007-11-08 18:30:00,165.2,165.665,164.93,165.585,28023449893.0
2007-11-08 18:45:00,165.03,165.59,164.9,165.49,21722599984.0
2007-11-08 19:00:00,165.49,165.53,164.95,164.99,25188300004.0
2007-11-08 19:15:00,165.315,165.345,164.89,165.195,25891131809.0
2007-11-08 19:30:00,165.195,165.295,164.91,165.045,22305600031.0
2007-11-08 19:45:00,165.045,165.15,164.85,165.105,24155599990.0
2007-11-08 20:00:00,165.105,165.15,164.825,165.0,22074100021.0
2007-11-08 20:15:00,165.0,165.135,164.73,164.74,26384500015.0
2007-11-08 20:30:00,164.75,165.25,164.59,165.035,25578300026.0
2007-11-08 20:45:00,165.02,165.055,164.5,164.79,19756499973.0
2007-11-08 21:00:00,164.78,165.11,164.68,164.79,24042599866.0
2007-11-08 21:15:00,164.8,165.31,164.735,164.755,28873599834.0
2007-11-08 21:30:00,165.25,165.32,164.545,164.56,24638099868.0
2007-11-08 21:45:00,164.56,165.55,164.5,164.795,27344477068.0
2007-11-08 22:00:00,165.41,165.43,164.71,165.29,24771299939.0
2007-11-08 22:15:00,165.27,165.35,164.815,165.205,24131599972.0
2007-11-08 22:30:00,165.29,165.46,165.12,165.33,22893300012.0
2007-11-08 22:45:00,165.32,165.515,165.27,165.425,24117650030.0
2007-11-08 23:00:00,165.425,165.435,165.18,165.285,23319500067.0
2007-11-08 23:15:00,165.285,165.44,165.265,165.275,26481999970.0
2007-11-08 23:30:00,165.41,165.46,165.315,165.335,26768999997.0
2007-11-08 23:45:00,165.38,165.43,165.24,165.32,25682400000.0
2007-11-09 00:00:00,165.33,165.37,165.175,165.305,17732100000.0
2007-11-09 00:15:00,165.305,165.385,165.2,165.24,17936999996.0
2007-11-09 00:30:00,165.23,165.435,165.21,165.32,14882800162.0
2007-11-09 00:45:00,165.33,165.46,165.31,165.31,18523300024.0
2007-11-09 01:00:00,165.45,165.56,165.3,165.56,11816399997.0
2007-11-09 01:15:00,165.315,165.84,165.205,165.235,26368299988.0
2007-11-09 01:30:00,165.83,165.91,165.235,165.325,24560300010.0
2007-11-09 01:45:00,165.85,165.85,165.345,165.77,29475499788.0
2007-11-09 02:00:00,165.79,165.99,165.415,165.93,25158599951.0
2007-11-09 02:15:00,165.94,165.95,165.51,165.67,22954499988.0
2007-11-09 02:30:00,165.66,165.925,165.66,165.865,20295000009.0
2007-11-09 02:45:00,165.865,165.865,165.33,165.795,26500000003.0
2007-11-09 03:00:00,165.79,166.005,165.37,165.55,28524099910.0
2007-11-09 03:15:00,165.54,165.87,165.35,165.42,24299415128.0
2007-11-09 03:30:00,165.43,165.875,165.43,165.51,23676400005.0
2007-11-09 03:45:00,165.49,165.715,165.46,165.5,22626800015.0
2007-11-09 04:00:00,165.51,165.59,165.31,165.33,25982585937.0
2007-11-09 04:15:00,165.32,165.63,165.31,165.59,26724500005.0
2007-11-09 04:30:00,165.61,165.73,165.445,165.515,22774099967.0
2007-11-09 04:45:00,165.7,165.76,165.46,165.515,28721699981.0
2007-11-09 05:00:00,165.515,165.72,165.31,165.335,29161200008.0
2007-11-09 05:15:00,165.68,165.75,165.425,165.595,21445099978.0
2007-11-09 05:30:00,165.595,165.92,165.595,165.78,26042100029.0
2007-11-09 05:45:00,165.715,165.94,165.645,165.9,24246299969.0
2007-11-09 06:00:00,165.685,165.96,165.65,165.695,19864400141.0
2007-11-09 06:15:00,165.94,165.94,165.7,165.765,21269999984.0
2007-11-09 06:30:00,165.89,165.9,165.73,165.78,20044999968.0
2007-11-09 06:45:00,165.77,165.86,165.67,165.78,20079000000.0
2007-11-09 07:00:00,165.77,165.985,165.65,165.955,19051500000.0
2007-11-09 07:15:00,165.77,165.935,165.58,165.915,22860400000.0
2007-11-09 07:30:00,165.915,165.915,165.49,165.785,21852499994.0
2007-11-09 07:45:00,165.6,165.865,165.5,165.78,23398000016.0
2007-11-09 08:00:00,165.78,165.835,165.53,165.62,24958699928.0
2007-11-09 08:15:00,165.61,165.755,165.6,165.625,21268300026.0
2007-11-09 08:30:00,165.67,165.75,165.43,165.595,24484300004.0
2007-11-09 08:45:00,165.595,165.67,165.505,165.65,24406400002.0
2007-11-09 09:00:00,165.535,165.61,165.06,165.15,14004350014.0
2007-11-09 09:15:00,165.635,165.685,165.13,165.28,23747250010.0
2007-11-09 09:30:00,165.67,165.705,165.31,165.46,25349099980.0
2007-11-09 09:45:00,165.47,165.685,165.36,165.41,25842000043.0
2007-11-09 10:00:00,165.4,165.625,165.09,165.15,28821299830.0
2007-11-09 10:15:00,165.16,165.345,164.99,165.09,26687099883.0
2007-11-09 10:30:00,165.295,165.345,164.66,164.66,20075600006.0
2007-11-09 10:45:00,164.67,165.455,164.42,164.48,20673500015.0
2007-11-09 11:00:00,164.49,164.54,164.15,164.45,23071500045.0
2007-11-09 11:15:00,164.47,165.095,164.15,165.095,23071500045.0
2007-11-09 11:30:00,164.18,165.025,163.28,163.39,29332099916.0
2007-11-09 11:45:00,164.685,164.745,163.08,163.59,14915900004.0
2007-11-09 12:00:00,163.6,164.545,163.5,163.6,25989299974.0
2007-11-09 12:15:00,163.61,163.63,163.27,163.29,25123499865.0
2007-11-09 12:30:00,163.28,164.175,163.0,163.395,26480349953.0
2007-11-09 12:45:00,163.4,163.485,162.98,163.04,27297799977.0
2007-11-09 13:00:00,163.03,163.735,162.92,163.31,25609899962.0
2007-11-09 13:15:00,163.625,163.655,163.1,163.315,27251399835.0
2007-11-09 13:30:00,163.31,163.51,162.995,163.03,29278400091.0
2007-11-09 13:45:00,163.25,163.34,162.985,163.25,28319399998.0
2007-11-09 14:00:00,163.045,163.425,162.925,163.325,15672000004.0
2007-11-09 14:15:00,163.325,163.415,163.105,163.315,13177850012.0
2007-11-09 14:30:00,163.315,163.515,163.155,163.265,13396600001.0
2007-11-09 14:45:00,163.265,163.34,163.175,163.265,12544250001.0
2007-11-09 15:00:00,163.265,163.455,163.14,163.225,22539800007.0
2007-11-09 15:15:00,163.2,163.37,162.69,163.275,18049699957.0
2007-11-09 15:30:00,163.275,163.355,162.39,162.44,29493499995.0
2007-11-09 15:45:00,162.46,163.285,162.36,162.4,27515799943.0
2007-11-09 16:00:00,162.41,163.345,162.28,162.72,27142799991.0
2007-11-09 16:15:00,162.73,163.365,162.505,162.52,24727100021.0
2007-11-09 16:30:00,162.475,162.8,162.39,162.45,23546800020.0
2007-11-09 16:45:00,162.445,162.73,162.37,162.43,27396500053.0
2007-11-09 17:00:00,162.4,162.93,162.24,162.74,29520875049.0
2007-11-09 17:15:00,162.32,162.92,162.14,162.32,27425299943.0
2007-11-09 17:30:00,162.31,162.85,162.15,162.44,30177299906.0
2007-11-09 17:45:00,162.45,162.65,162.37,162.63,28283249935.0
2007-11-09 18:00:00,162.62,162.63,162.26,162.55,25799786285.0
2007-11-09 18:15:00,162.56,162.65,162.23,162.335,23497167799.0
2007-11-09 18:30:00,162.335,162.55,162.18,162.46,20926827382.0
2007-11-09 18:45:00,162.46,162.67,162.39,162.64,22226599979.0
2007-11-09 19:00:00,162.64,162.73,162.345,162.56,22806500048.0
2007-11-09 19:15:00,162.555,162.78,162.53,162.675,18743846574.0
2007-11-09 19:30:00,162.675,163.015,162.655,162.785,23282122597.0
2007-11-09 19:45:00,162.785,162.895,162.61,162.61,20994499990.0
2007-11-09 20:00:00,162.63,162.74,162.535,162.56,19092500028.0
2007-11-09 20:15:00,162.57,162.83,162.57,162.785,12812999986.0
2007-11-09 20:30:00,162.785,162.9,162.62,162.785,13584099983.0
2007-11-09 20:45:00,162.785,162.785,162.605,162.605,9229849999.0
2007-11-09 21:00:00,162.6,162.865,162.55,162.79,14462850011.0
2007-11-09 21:15:00,162.785,162.975,162.77,162.895,15107400027.0
2007-11-09 21:30:00,162.895,163.11,162.785,163.04,14345899982.0
2007-11-09 21:45:00,163.04,163.05,162.925,162.965,13881150011.0
2007-11-09 22:00:00,162.965,163.045,162.905,163.025,10212701272.0
2007-11-09 22:15:00,163.025,163.04,162.93,162.94,6370452004.0
2007-11-09 22:30:00,162.935,162.98,162.56,162.625,9690900008.0
2007-11-09 22:45:00,162.635,162.685,162.365,162.375,12153850014.0
2007-11-09 23:00:00,162.375,162.385,162.315,162.36,1434300004.0
2007-11-12 00:00:00,161.81,161.83,161.73,161.77,4774400005.0
2007-11-12 00:15:00,161.78,161.84,161.73,161.78,9298800041.0
2007-11-12 00:30:00,161.78,162.11,161.73,161.78,10626600053.0
2007-11-12 00:45:00,161.78,161.88,161.77,161.83,6774200011.0
2007-11-12 01:00:00,161.8,161.97,161.76,161.925,11529400000.0
2007-11-12 01:15:00,161.925,161.96,161.8,161.95,13049000014.0
2007-11-12 01:30:00,161.945,162.17,161.94,162.17,12983000002.0
2007-11-12 01:45:00,162.165,162.23,161.945,162.09,14335300016.0
2007-11-12 02:00:00,162.08,162.27,162.075,162.17,17395050014.0
2007-11-12 02:15:00,162.17,162.33,162.16,162.305,9203700040.0
2007-11-12 02:30:00,162.305,162.32,162.005,162.055,6969850001.0
2007-11-12 02:45:00,162.065,162.085,161.745,161.855,11903499999.0
2007-11-12 03:00:00,161.85,161.97,161.755,161.79,10546599991.0
2007-11-12 03:15:00,161.79,161.91,161.745,161.91,15522650004.0
2007-11-12 03:30:00,161.91,161.965,161.765,161.775,14585300008.0
2007-11-12 03:45:00,161.775,161.99,161.765,161.95,11834999992.0
2007-11-12 04:00:00,161.94,161.99,161.825,161.88,9068200016.0
2007-11-12 04:15:00,161.87,161.92,161.78,161.86,11112500012.0
2007-11-12 04:30:00,161.86,161.87,161.76,161.79,8426399994.0
2007-11-12 04:45:00,161.79,161.79,161.745,161.78,6659000004.0
2007-11-12 05:00:00,161.78,161.79,161.66,161.67,13593199999.0
2007-11-12 05:15:00,161.665,161.665,161.24,161.26,15872099977.0
2007-11-12 05:30:00,161.26,161.265,160.695,160.72,13187299992.0
2007-11-12 05:45:00,160.72,161.235,160.695,161.145,16322349986.0
2007-11-12 06:00:00,161.145,161.175,161.015,161.15,13563600017.0
2007-11-12 06:15:00,161.15,161.16,160.75,160.825,14045699962.0
2007-11-12 06:30:00,160.835,161.145,160.82,161.13,16611300011.0
2007-11-12 06:45:00,161.13,161.14,160.92,161.14,9849950000.0
2007-11-12 07:00:00,161.14,161.41,161.085,161.36,9146699996.0
2007-11-12 07:15:00,161.36,161.37,161.205,161.315,7645200006.0
2007-11-12 07:30:00,161.315,161.37,161.285,161.36,6760399991.0
2007-11-12 07:45:00,161.355,161.595,161.35,161.59,13260450011.0
2007-11-12 08:00:00,161.58,161.605,161.26,161.26,12130900010.0
2007-11-12 08:15:00,161.26,161.27,161.16,161.245,10198100006.0
2007-11-12 08:30:00,161.245,161.485,161.2,161.425,11635200002.0
2007-11-12 08:45:00,161.425,161.515,161.26,161.295,11682499998.0
2007-11-12 09:00:00,161.295,161.405,161.06,161.38,13987500001.0
2007-11-12 09:15:00,161.385,161.535,161.325,161.475,12344749975.0
2007-11-12 09:30:00,161.475,162.165,161.41,161.86,20764999989.0
2007-11-12 09:45:00,161.865,161.875,161.38,161.535,15878599976.0
2007-11-12 10:00:00,161.535,161.755,161.46,161.46,16611399995.0
2007-11-12 10:15:00,161.735,161.815,161.515,161.525,16557599962.0
2007-11-12 10:30:00,161.525,161.55,161.15,161.15,16979599986.0
2007-11-12 10:45:00,161.525,161.665,160.99,161.33,17944099981.0
2007-11-12 11:00:00,161.315,161.535,160.88,161.465,22585000025.0
2007-11-12 11:15:00,161.465,161.7,161.375,161.375,17225400007.0
2007-11-12 11:30:00,161.375,161.415,160.57,161.155,23233149999.0
2007-11-12 11:45:00,161.155,161.355,160.975,161.025,18818000012.0
2007-11-12 12:00:00,161.025,161.175,159.54,160.905,23415400070.0
2007-11-12 12:15:00,160.905,160.94,159.77,160.75,27123399838.0
2007-11-12 12:30:00,160.0,160.805,159.8,160.645,24858200057.0
2007-11-12 12:45:00,160.635,160.645,159.0,160.315,26620099968.0
2007-11-12 13:00:00,159.28,160.285,159.28,159.61,27302099964.0
2007-11-12 13:15:00,159.61,160.06,159.545,160.015,20976000014.0
2007-11-12 13:30:00,159.04,160.205,159.0,159.855,22389849988.0
2007-11-12 13:45:00,159.86,159.865,159.045,159.4,23031250028.0
2007-11-12 14:00:00,159.39,159.68,159.195,159.205,27037800028.0
2007-11-12 14:15:00,159.195,159.53,158.85,159.06,22693701081.0
2007-11-12 14:30:00,159.06,159.715,158.87,159.625,22609599984.0
2007-11-12 14:45:00,159.625,159.625,159.175,159.415,26994550023.0
2007-11-12 15:00:00,159.415,159.68,158.9,159.595,22954400004.0
2007-11-12 15:15:00,159.59,159.6,158.84,159.385,24709800033.0
2007-11-12 15:30:00,159.38,159.45,159.02,159.325,20712299943.0
2007-11-12 15:45:00,159.325,159.67,159.135,159.15,20068600008.0
2007-11-12 16:00:00,159.15,159.26,158.845,158.86,22491390021.0
2007-11-12 16:15:00,158.865,159.26,158.825,158.995,18028850028.0
2007-11-12 16:30:00,158.995,159.795,158.975,159.635,22565750032.0
2007-11-12 16:45:00,159.635,159.715,159.365,159.405,18490230023.0
2007-11-12 17:00:00,159.395,159.395,158.975,159.17,23280949945.0
2007-11-12 17:15:00,159.17,159.355,158.95,159.035,20551200001.0
2007-11-12 17:30:00,159.22,159.44,158.825,159.115,19437000005.0
2007-11-12 17:45:00,159.115,159.52,158.865,158.98,19680700021.0
2007-11-12 18:00:00,158.98,159.28,158.96,159.255,14561099999.0
2007-11-12 18:15:00,159.255,159.35,158.995,159.22,10994506695.0
2007-11-12 18:30:00,159.215,159.735,159.16,159.72,14925125429.0
2007-11-12 18:45:00,159.72,159.805,159.455,159.465,12017300007.0
2007-11-12 19:00:00,159.465,159.605,159.43,159.59,11498387497.0
2007-11-12 19:15:00,159.59,160.08,159.52,160.075,11687125018.0
2007-11-12 19:30:00,160.08,160.185,160.005,160.005,11248099999.0
2007-11-12 19:45:00,160.005,160.02,159.76,159.89,7704400005.0
2007-11-12 20:00:00,159.885,159.93,159.675,159.805,7031749993.0
2007-11-12 20:15:00,159.805,160.055,159.77,160.03,6708674802.0
2007-11-12 20:30:00,160.03,160.035,159.75,159.835,8485500007.0
2007-11-12 20:45:00,159.84,159.86,159.705,159.765,9786400006.0
2007-11-12 21:00:00,159.765,159.865,159.745,159.79,8650100007.0
2007-11-12 21:15:00,159.79,160.165,159.76,160.13,14215249995.0
2007-11-12 21:30:00,160.125,160.375,160.105,160.245,14812800006.0
2007-11-12 21:45:00,160.245,160.33,160.12,160.155,13609300011.0
2007-11-12 22:00:00,160.155,160.19,159.935,160.165,12482500002.0
2007-11-12 22:15:00,160.165,160.175,159.895,159.91,8912250199.0
2007-11-12 22:30:00,159.91,159.985,159.735,159.755,13340249978.0
2007-11-12 22:45:00,159.755,159.755,159.31,159.43,12462752359.0
2007-11-12 23:00:00,159.42,159.6,159.105,159.12,6920500003.0
2007-11-12 23:15:00,159.12,159.28,159.045,159.26,4684500000.0
2007-11-12 23:30:00,159.26,159.28,158.985,158.985,4406249995.0
2007-11-12 23:45:00,158.985,159.04,158.96,158.97,4918800005.0
2007-11-13 00:00:00,158.97,159.05,158.65,159.025,10494600027.0
2007-11-13 00:15:00,159.025,159.355,159.0,159.16,10184400034.0
2007-11-13 00:30:00,159.16,159.19,159.07,159.16,6757200010.0
2007-11-13 00:45:00,159.16,159.275,159.11,159.16,6818500003.0
2007-11-13 01:00:00,159.165,159.185,159.05,159.095,8701400014.0
2007-11-13 01:15:00,159.1,159.19,159.095,159.13,5305299998.0
2007-11-13 01:30:00,159.135,159.28,159.13,159.15,12264999974.0
2007-11-13 01:45:00,159.15,159.21,159.05,159.17,13399150077.0
2007-11-13 02:00:00,159.17,159.305,159.12,159.255,11810050008.0
2007-11-13 02:15:00,159.255,160.06,159.255,159.665,19778299970.0
2007-11-13 02:30:00,159.665,160.46,159.62,159.92,18724800047.0
2007-11-13 02:45:00,159.92,160.16,159.915,160.095,14030049950.0
2007-11-13 03:00:00,160.1,160.11,159.89,160.095,15031199983.0
2007-11-13 03:15:00,160.085,160.27,159.995,160.25,11211500072.0
2007-11-13 03:30:00,160.25,160.57,160.25,160.485,14004050012.0
2007-11-13 03:45:00,160.485,161.085,160.31,160.825,14180150041.0
2007-11-13 04:00:00,160.825,160.865,160.52,160.72,19463200046.0
2007-11-13 04:15:00,160.715,160.78,160.59,160.6,11445349982.0
2007-11-13 04:30:00,160.6,160.65,160.47,160.6,13997299998.0
2007-11-13 04:45:00,160.6,160.675,160.235,160.285,16781000013.0
2007-11-13 05:00:00,160.285,160.495,160.275,160.44,16063600072.0
2007-11-13 05:15:00,160.44,160.48,160.385,160.405,11049899988.0
2007-11-13 05:30:00,160.405,160.435,160.09,160.09,13639300030.0
2007-11-13 05:45:00,160.09,160.17,160.06,160.12,12656500045.0
2007-11-13 06:00:00,160.12,160.14,159.955,160.045,12255499991.0
2007-11-13 06:15:00,160.045,160.345,160.04,160.305,11572400036.0
2007-11-13 06:30:00,160.305,160.37,160.145,160.35,13580800019.0
2007-11-13 06:45:00,160.35,160.665,160.345,160.6,18121999978.0
2007-11-13 07:00:00,160.6,160.665,160.45,160.48,9969600006.0
2007-11-13 07:15:00,160.48,160.64,160.475,160.59,8346551608.0
2007-11-13 07:30:00,160.59,160.66,160.44,160.595,7373299994.0
2007-11-13 07:45:00,160.595,160.64,160.385,160.435,12452950018.0
2007-11-13 08:00:00,160.435,161.14,160.37,160.505,18267950017.0
2007-11-13 08:15:00,160.505,160.635,160.455,160.56,10167899990.0
2007-11-13 08:30:00,160.56,160.915,160.525,160.865,12035300028.0
2007-11-13 08:45:00,160.865,161.125,160.705,160.99,17550699986.0
2007-11-13 09:00:00,161.095,161.225,160.79,161.05,18305699967.0
2007-11-13 09:15:00,161.05,161.33,160.93,161.24,22431599934.0
2007-11-13 09:30:00,161.24,161.25,160.37,160.915,21357699957.0
2007-11-13 09:45:00,160.915,161.075,160.28,161.01,14998999983.0
2007-11-13 10:00:00,161.015,161.025,160.795,160.96,13887349981.0
2007-11-13 10:15:00,160.96,160.99,160.715,160.74,15042649995.0
2007-11-13 10:30:00,160.745,160.795,160.315,160.455,18478800014.0
2007-11-13 10:45:00,160.455,160.455,160.195,160.23,19410050012.0
2007-11-13 11:00:00,160.39,160.73,160.35,160.635,14942549978.0
2007-11-13 11:15:00,160.635,160.665,160.445,160.465,14879399995.0
2007-11-13 11:30:00,160.465,160.545,160.325,160.325,18230349984.0
2007-11-13 11:45:00,160.32,160.345,160.06,160.225,16744050022.0
2007-11-13 12:00:00,160.23,160.475,160.155,160.445,22680599912.0
2007-11-13 12:15:00,160.445,160.455,160.165,160.235,13191900004.0
2007-11-13 12:30:00,160.235,160.52,160.055,160.355,21709600007.0
2007-11-13 12:45:00,160.345,160.63,160.245,160.255,21610799968.0
2007-11-13 13:00:00,160.255,160.795,160.235,160.795,21029049958.0
2007-11-13 13:15:00,160.79,160.825,160.275,160.315,19032850017.0
2007-11-13 13:30:00,160.305,160.545,160.245,160.505,18917299994.0
2007-11-13 13:45:00,160.5,160.695,160.48,160.625,18480299973.0
2007-11-13 14:00:00,160.635,161.09,160.58,160.94,15047850025.0
2007-11-13 14:15:00,160.93,161.095,160.755,161.035,18618200047.0
2007-11-13 14:30:00,161.035,161.045,160.855,160.875,14792199987.0
2007-11-13 14:45:00,160.875,160.995,160.795,160.945,13200150011.0
2007-11-13 15:00:00,160.945,161.255,160.88,160.945,23621700043.0
2007-11-13 15:15:00,160.945,161.0,160.555,160.645,20247499988.0
2007-11-13 15:30:00,160.645,161.04,160.625,160.77,20103114759.0
2007-11-13 15:45:00,160.775,160.99,160.66,160.98,18504650032.0
2007-11-13 16:00:00,160.935,161.13,160.845,161.11,23292147691.0
2007-11-13 16:15:00,161.1,161.185,160.885,160.895,22400323899.0
2007-11-13 16:30:00,161.23,161.285,160.845,161.085,24604460355.0
2007-11-13 16:45:00,161.085,161.2,160.97,161.005,18405786907.0
2007-11-13 17:00:00,161.005,161.235,160.9,160.95,26768013163.0
2007-11-13 17:15:00,161.12,161.245,160.98,161.23,24968649942.0
2007-11-13 17:30:00,161.23,161.265,161.09,161.185,15616512878.0
2007-11-13 17:45:00,161.185,161.235,160.99,161.01,18735999981.0
2007-11-13 18:00:00,160.965,161.1,160.91,160.96,22518499973.0
2007-11-13 18:15:00,160.96,161.205,160.935,161.205,22610535201.0
2007-11-13 18:30:00,161.205,161.235,161.025,161.025,25171999995.0
2007-11-13 18:45:00,161.025,161.06,160.915,160.97,19349500020.0
2007-11-13 19:00:00,161.015,161.125,160.915,161.025,20684399977.0
2007-11-13 19:15:00,161.025,161.1,160.995,161.07,16081999988.0
2007-11-13 19:30:00,161.07,161.115,161.035,161.075,17525999992.0
2007-11-13 19:45:00,161.075,161.15,160.925,160.975,14267599995.0
2007-11-13 20:00:00,160.985,161.24,160.965,161.025,24501599969.0
2007-11-13 20:15:00,161.015,161.24,161.005,161.21,15976799999.0
2007-11-13 20:30:00,161.095,161.135,161.055,161.11,16139563995.0
2007-11-13 20:45:00,161.12,161.23,161.095,161.155,18507600022.0
2007-11-13 21:00:00,161.165,161.255,161.135,161.215,14871427223.0
2007-11-13 21:15:00,161.215,161.275,161.205,161.205,20560500000.0
2007-11-13 21:30:00,161.215,161.78,161.205,161.515,22889359423.0
2007-11-13 21:45:00,161.515,161.645,161.475,161.51,18881006006.0
2007-11-13 22:00:00,161.505,161.905,161.505,161.75,21806314972.0
2007-11-13 22:15:00,161.75,161.83,161.685,161.805,15007600020.0
2007-11-13 22:30:00,161.805,162.09,161.725,161.885,17647400008.0
2007-11-13 22:45:00,161.89,162.015,161.845,161.885,20745399986.0
2007-11-13 23:00:00,161.88,161.995,161.875,161.98,10558749968.0
2007-11-13 23:15:00,161.98,162.065,161.965,162.065,10038099976.0
2007-11-13 23:30:00,162.065,162.105,161.925,161.93,9109899981.0
2007-11-13 23:45:00,161.93,162.025,161.895,161.935,8913499997.0
2007-11-14 00:00:00,161.935,162.0,161.815,161.95,7878300065.0
2007-11-14 00:15:00,161.98,162.105,161.93,162.08,6964400009.0
2007-11-14 00:30:00,162.08,162.135,162.035,162.115,4969000006.0
2007-11-14 00:45:00,162.11,162.29,162.105,162.19,9776000024.0
2007-11-14 01:00:00,162.19,162.27,162.065,162.24,12939850013.0
2007-11-14 01:15:00,162.24,162.245,162.15,162.15,7313600024.0
2007-11-14 01:30:00,162.15,162.6,162.145,162.6,13978900057.0
2007-11-14 01:45:00,162.52,162.625,162.465,162.52,17978900002.0
2007-11-14 02:00:00,162.52,162.775,162.38,162.69,19752100011.0
2007-11-14 02:15:00,162.695,162.74,162.595,162.725,15941950007.0
2007-11-14 02:30:00,162.72,162.725,162.55,162.61,14133299977.0
2007-11-14 02:45:00,162.61,162.765,162.48,162.685,17816200089.0
2007-11-14 03:00:00,162.6,162.64,162.545,162.615,14918000008.0
2007-11-14 03:15:00,162.615,162.625,162.525,162.565,15771800045.0
2007-11-14 03:30:00,162.565,162.565,162.41,162.48,12964399961.0
2007-11-14 03:45:00,162.48,162.635,162.455,162.61,9330300060.0
2007-11-14 04:00:00,162.61,162.69,162.48,162.51,17567899965.0
2007-11-14 04:15:00,162.505,162.575,162.455,162.51,14770999994.0
2007-11-14 04:30:00,162.51,162.91,162.51,162.615,19959500024.0
2007-11-14 04:45:00,162.615,162.76,162.595,162.69,13817400062.0
2007-11-14 05:00:00,162.69,162.725,162.64,162.7,9172700001.0
2007-11-14 05:15:00,162.7,162.8,162.655,162.795,9301500012.0
2007-11-14 05:30:00,162.79,162.935,162.68,162.92,15254700095.0
2007-11-14 05:45:00,162.92,162.925,162.85,162.865,6110600023.0
2007-11-14 06:00:00,162.87,162.875,162.755,162.76,7496450055.0
2007-11-14 06:15:00,162.76,162.78,162.655,162.675,12007999982.0
2007-11-14 06:30:00,162.67,162.81,162.66,162.775,10302200048.0
2007-11-14 06:45:00,162.775,162.895,162.74,162.745,15848100006.0
2007-11-14 07:00:00,162.89,162.92,162.685,162.72,13789300016.0
2007-11-14 07:15:00,162.715,162.76,162.66,162.7,15034699983.0
2007-11-14 07:30:00,162.7,162.745,162.69,162.72,9767399941.0
2007-11-14 07:45:00,162.72,162.965,162.71,162.905,16046499959.0
2007-11-14 08:00:00,162.905,163.22,162.89,163.16,22091599781.0
2007-11-14 08:15:00,163.17,163.225,163.11,163.125,14927149943.0
2007-11-14 08:30:00,163.12,163.405,163.105,163.235,14081999975.0
2007-11-14 08:45:00,163.235,163.255,163.14,163.155,11878199984.0
2007-11-14 09:00:00,163.155,163.24,163.065,163.18,10034299993.0
2007-11-14 09:15:00,163.18,163.22,163.065,163.16,10384899976.0
2007-11-14 09:30:00,163.16,163.375,162.93,162.93,18301099910.0
2007-11-14 09:45:00,162.94,163.4,162.91,163.26,12384099986.0
2007-11-14 10:00:00,163.26,163.26,162.96,162.965,13450400013.0
2007-11-14 10:15:00,162.965,163.145,162.79,163.11,13932099986.0
2007-11-14 10:30:00,163.115,163.32,162.945,162.97,14221549979.0
2007-11-14 10:45:00,162.97,163.13,162.855,162.935,11076597190.0
2007-11-14 11:00:00,162.93,163.225,162.9,163.17,15816849971.0
2007-11-14 11:15:00,163.18,163.75,162.935,162.985,18827999936.0
2007-11-14 11:30:00,162.975,163.285,162.965,163.185,20051899969.0
2007-11-14 11:45:00,163.185,163.79,163.175,163.67,21977199935.0
2007-11-14 12:00:00,163.68,163.68,163.495,163.565,18351099989.0
2007-11-14 12:15:00,163.565,163.885,163.3,163.745,20033200018.0
2007-11-14 12:30:00,163.745,163.785,163.04,163.405,18737350029.0
2007-11-14 12:45:00,163.405,163.965,162.65,163.685,21878799994.0
2007-11-14 13:00:00,163.04,163.785,163.01,163.615,17393449971.0
2007-11-14 13:15:00,163.62,163.77,163.31,163.355,18599499951.0
2007-11-14 13:30:00,163.355,163.445,162.95,162.97,18369115757.0
2007-11-14 13:45:00,162.97,163.06,162.565,163.035,14583850003.0
2007-11-14 14:00:00,163.035,163.18,162.87,163.035,11855099989.0
2007-11-14 14:15:00,163.025,163.11,162.845,163.005,8749700014.0
2007-11-14 14:30:00,162.995,163.065,162.925,162.985,11910399990.0
2007-11-14 14:45:00,162.985,163.09,162.95,163.06,12992302524.0
2007-11-14 15:00:00,163.06,163.355,163.05,163.24,13362199981.0
2007-11-14 15:15:00,163.24,163.29,163.11,163.19,12939949992.0
2007-11-14 15:30:00,163.21,164.035,163.18,163.85,14135107884.0
2007-11-14 15:45:00,163.85,163.85,163.7,163.76,14720160191.0
2007-11-14 16:00:00,163.76,163.89,163.69,163.815,16646139987.0
2007-11-14 16:15:00,163.815,164.31,163.8,164.25,13300899983.0
2007-11-14 16:30:00,164.25,164.27,163.57,163.955,17438990578.0
2007-11-14 16:45:00,163.955,164.05,163.575,163.62,22089019788.0
2007-11-14 17:00:00,163.69,163.875,163.4,163.68,22180769767.0
2007-11-14 17:15:00,163.68,163.835,163.45,163.655,22661799977.0
2007-11-14 17:30:00,163.66,163.7,163.16,163.32,24030319515.0
2007-11-14 17:45:00,163.31,163.82,163.27,163.62,25880088979.0
2007-11-14 18:00:00,163.63,163.65,163.255,163.265,24928049954.0
2007-11-14 18:15:00,163.28,163.52,163.235,163.41,22917299981.0
2007-11-14 18:30:00,163.415,163.77,163.16,163.33,23158850012.0
2007-11-14 18:45:00,163.33,163.55,163.275,163.4,19649999981.0
2007-11-14 19:00:00,163.4,163.64,163.37,163.62,17807800022.0
2007-11-14 19:15:00,163.62,163.88,163.58,163.765,18921900001.0
2007-11-14 19:30:00,163.765,163.8,163.63,163.64,18099178429.0
2007-11-14 19:45:00,163.64,163.66,163.51,163.52,16636500027.0
2007-11-14 20:00:00,163.52,163.65,163.49,163.64,13366900005.0
2007-11-14 20:15:00,163.635,163.82,163.57,163.76,15960399920.0
2007-11-14 20:30:00,163.77,163.8,163.53,163.53,14213831927.0
2007-11-14 20:45:00,163.53,163.53,163.34,163.35,21485841130.0
2007-11-14 21:00:00,163.35,163.53,163.27,163.495,19948599990.0
2007-11-14 21:15:00,163.495,163.79,163.45,163.73,19327981481.0
2007-11-14 21:30:00,163.73,163.75,163.61,163.63,15992590861.0
2007-11-14 21:45:00,163.63,163.67,163.49,163.52,15767699989.0
2007-11-14 22:00:00,163.52,163.64,163.485,163.59,14115749988.0
2007-11-14 22:15:00,163.585,163.84,163.56,163.84,12643000000.0
2007-11-14 22:30:00,163.84,163.84,163.11,163.27,19666700012.0
2007-11-14 22:45:00,163.265,163.28,162.885,163.04,18388250009.0
2007-11-14 23:00:00,163.04,163.28,163.025,163.2,9139049985.0
2007-11-14 23:15:00,163.18,163.31,163.17,163.28,4339550005.0
2007-11-14 23:30:00,163.28,163.28,162.88,162.89,7398549991.0
2007-11-14 23:45:00,162.89,163.15,162.87,163.08,6241300000.0
2007-11-15 00:00:00,163.08,163.13,162.9,163.11,9586500026.0
2007-11-15 00:15:00,163.11,163.12,162.895,163.01,6566799997.0
2007-11-15 00:30:00,163.02,163.2,162.89,162.93,4656899991.0
2007-11-15 00:45:00,162.93,162.98,162.795,162.87,3184200009.0
2007-11-15 01:00:00,162.87,162.93,162.725,162.915,9308199989.0
2007-11-15 01:15:00,162.915,163.005,162.8,163.005,4244899997.0
2007-11-15 01:30:00,163.005,163.04,162.795,162.82,7733900020.0
2007-11-15 01:45:00,162.82,163.03,162.765,163.025,8304700027.0
2007-11-15 02:00:00,163.02,163.11,162.96,163.06,12521300001.0
2007-11-15 02:15:00,163.055,163.09,162.87,162.99,9854040012.0
2007-11-15 02:30:00,162.99,163.16,162.94,163.11,10602799989.0
2007-11-15 02:45:00,163.11,163.22,163.095,163.11,9164330011.0
2007-11-15 03:00:00,163.105,163.61,163.045,163.61,14122349984.0
2007-11-15 03:15:00,163.605,163.73,163.575,163.63,13509100002.0
2007-11-15 03:30:00,163.63,163.66,163.545,163.545,6924999987.0
2007-11-15 03:45:00,163.55,163.56,163.4,163.525,12983200019.0
2007-11-15 04:00:00,163.525,163.605,163.425,163.59,13692250022.0
2007-11-15 04:15:00,163.585,163.64,163.28,163.34,11012400014.0
2007-11-15 04:30:00,163.34,163.49,163.33,163.48,8995300006.0
2007-11-15 04:45:00,163.48,163.56,163.47,163.545,8680899994.0
2007-11-15 05:00:00,163.55,163.6,163.5,163.52,8729399992.0
2007-11-15 05:15:00,163.52,163.55,163.295,163.325,8626250013.0
2007-11-15 05:30:00,163.325,163.47,163.29,163.46,11648999992.0
2007-11-15 05:45:00,163.46,163.46,163.32,163.38,10617999997.0
2007-11-15 06:00:00,163.385,163.41,163.15,163.205,12560500001.0
2007-11-15 06:15:00,163.205,163.35,163.17,163.34,5715149993.0
2007-11-15 06:30:00,163.34,163.465,163.305,163.445,6531050025.0
2007-11-15 06:45:00,163.445,163.49,163.4,163.48,5773849999.0
2007-11-15 07:00:00,163.48,163.49,163.355,163.39,7596249998.0
2007-11-15 07:15:00,163.39,163.44,163.35,163.35,6897000035.0
2007-11-15 07:30:00,163.35,163.46,163.325,163.42,6904100013.0
2007-11-15 07:45:00,163.42,163.42,163.28,163.31,9216499982.0
2007-11-15 08:00:00,163.31,163.46,163.23,163.45,11453450010.0
2007-11-15 08:15:00,163.45,163.5,163.365,163.38,12095900031.0
2007-11-15 08:30:00,163.38,163.385,163.2,163.305,7861400003.0
2007-11-15 08:45:00,163.3,163.375,163.265,163.315,10148499998.0
2007-11-15 09:00:00,163.32,163.52,163.265,163.475,8196999998.0
2007-11-15 09:15:00,163.475,163.61,163.425,163.56,8293700005.0
2007-11-15 09:30:00,163.56,163.63,163.405,163.56,14160749966.0
2007-11-15 09:45:00,163.555,163.62,162.67,163.51,16225400009.0
2007-11-15 10:00:00,163.51,163.77,162.24,163.405,23158699992.0
2007-11-15 10:15:00,163.405,163.41,162.06,162.14,20634499959.0
2007-11-15 10:30:00,163.22,163.39,162.12,163.205,18633349977.0
2007-11-15 10:45:00,163.205,163.245,162.06,162.19,21074899969.0
2007-11-15 11:00:00,162.18,162.875,161.61,162.36,21425500052.0
2007-11-15 11:15:00,162.36,162.41,161.61,162.145,22863700009.0
2007-11-15 11:30:00,162.145,162.385,161.69,162.375,19739400014.0
2007-11-15 11:45:00,162.365,162.385,162.065,162.195,16327000019.0
2007-11-15 12:00:00,162.195,162.235,161.59,161.885,22632649970.0
2007-11-15 12:15:00,161.885,161.955,161.53,161.675,18242007639.0
2007-11-15 12:30:00,161.675,161.815,161.46,161.64,14457700035.0
2007-11-15 12:45:00,161.64,161.695,161.385,161.565,14861059428.0
2007-11-15 13:00:00,161.565,161.73,161.515,161.665,14196899984.0
2007-11-15 13:15:00,161.665,162.1,161.665,162.035,17056500004.0
2007-11-15 13:30:00,162.035,162.23,161.905,161.915,13607900004.0
2007-11-15 13:45:00,161.92,162.035,161.8,161.91,8925399997.0
2007-11-15 14:00:00,161.925,161.985,161.805,161.93,13931049972.0
2007-11-15 14:15:00,161.925,161.97,161.765,161.885,14099950008.0
2007-11-15 14:30:00,161.885,162.135,161.88,162.125,16153313994.0
2007-11-15 14:45:00,162.13,162.14,161.845,161.925,11567400003.0
2007-11-15 15:00:00,161.93,162.135,161.9,161.99,10412946755.0
2007-11-15 15:15:00,161.98,162.14,161.94,162.105,16397099988.0
2007-11-15 15:30:00,162.09,162.235,161.63,161.7,16316368265.0
2007-11-15 15:45:00,161.86,161.91,161.37,161.555,15711399996.0
2007-11-15 16:00:00,161.555,161.8,161.47,161.685,17856299984.0
2007-11-15 16:15:00,162.1,162.14,161.595,161.71,19346299985.0
2007-11-15 16:30:00,161.71,161.975,161.57,161.875,21400314448.0
2007-11-15 16:45:00,161.875,162.05,161.735,161.93,17632755250.0
2007-11-15 17:00:00,161.93,162.19,161.825,162.1,17250436425.0
2007-11-15 17:15:00,162.11,162.37,162.085,162.25,18267594226.0
2007-11-15 17:30:00,162.25,162.565,162.085,162.375,19531735185.0
2007-11-15 17:45:00,162.375,162.46,162.2,162.215,16250748541.0
2007-11-15 18:00:00,162.22,162.73,162.22,162.55,20360449983.0
2007-11-15 18:15:00,162.55,162.59,162.435,162.48,20282000012.0
2007-11-15 18:30:00,162.48,162.49,162.24,162.315,19562199976.0
2007-11-15 18:45:00,162.32,162.355,161.98,162.155,18243399989.0
2007-11-15 19:00:00,162.15,162.34,162.125,162.3,15871215012.0
2007-11-15 19:15:00,162.3,162.41,162.14,162.145,18611949991.0
2007-11-15 19:30:00,162.135,162.15,161.89,161.975,17212599983.0
2007-11-15 19:45:00,161.975,162.105,161.915,162.105,18283500006.0
2007-11-15 20:00:00,162.1,162.215,161.62,162.14,16797600195.0
2007-11-15 20:15:00,162.145,162.145,161.72,162.055,16840328645.0
2007-11-15 20:30:00,162.05,162.315,162.035,162.095,17268700013.0
2007-11-15 20:45:00,162.09,162.11,161.43,161.86,13111299990.0
2007-11-15 21:00:00,161.86,161.86,161.1,161.64,21171147385.0
2007-11-15 21:15:00,161.64,161.83,161.625,161.77,14760400016.0
2007-11-15 21:30:00,161.77,161.935,161.535,161.59,14292165610.0
2007-11-15 21:45:00,161.59,161.705,161.385,161.395,15413568849.0
2007-11-15 22:00:00,161.395,161.49,161.085,161.255,16561750018.0
2007-11-15 22:15:00,161.255,161.665,161.255,161.455,19865000007.0
2007-11-15 22:30:00,161.455,161.455,161.025,161.305,18301399984.0
2007-11-15 22:45:00,161.305,161.47,161.12,161.315,19670047994.0
2007-11-15 23:00:00,161.315,161.36,161.195,161.34,7727400026.0
2007-11-15 23:15:00,161.34,161.445,161.325,161.375,4729099978.0
2007-11-15 23:30:00,161.375,161.395,161.255,161.275,5438000019.0
2007-11-15 23:45:00,161.275,161.285,161.11,161.17,4023899984.0
2007-11-16 00:00:00,161.17,161.19,161.085,161.14,3562000000.0
2007-11-16 00:15:00,161.135,161.235,161.115,161.195,4013299985.0
2007-11-16 00:30:00,161.195,161.36,161.165,161.355,8358999972.0
2007-11-16 00:45:00,161.355,161.4,161.32,161.355,6211699978.0
2007-11-16 01:00:00,161.355,161.435,161.335,161.435,6137799996.0
2007-11-16 01:15:00,161.435,161.435,161.335,161.385,6086899998.0
2007-11-16 01:30:00,161.385,161.505,161.355,161.455,4584100009.0
2007-11-16 01:45:00,161.455,161.535,161.405,161.495,8644999999.0
2007-11-16 02:00:00,161.495,161.525,161.255,161.295,9676000009.0
2007-11-16 02:15:00,161.295,161.375,161.255,161.355,8696699969.0
2007-11-16 02:30:00,161.36,161.56,161.355,161.54,6747299988.0
2007-11-16 02:45:00,161.54,161.735,161.525,161.635,8778649973.0
2007-11-16 03:00:00,161.635,161.645,161.51,161.545,7589199971.0
2007-11-16 03:15:00,161.545,161.76,161.505,161.73,5998500005.0
2007-11-16 03:30:00,161.735,161.785,161.72,161.73,10883049983.0
2007-11-16 03:45:00,161.735,161.745,161.39,161.415,11851599978.0
2007-11-16 04:00:00,161.415,161.45,161.14,161.245,15105800004.0
2007-11-16 04:15:00,161.245,161.305,160.88,160.985,13469399978.0
2007-11-16 04:30:00,160.975,160.99,160.67,160.78,18315900010.0
2007-11-16 04:45:00,160.945,160.945,160.815,160.815,9409100001.0
2007-11-16 05:00:00,160.815,160.825,160.575,160.655,13226000008.0
2007-11-16 05:15:00,160.655,160.975,160.65,160.815,11282900035.0
2007-11-16 05:30:00,160.815,160.835,160.59,160.8,13093550010.0
2007-11-16 05:45:00,160.8,160.82,160.675,160.695,11723300072.0
2007-11-16 06:00:00,160.695,160.845,160.675,160.795,9308199977.0
2007-11-16 06:15:00,160.795,160.975,160.795,160.975,8470650042.0
2007-11-16 06:30:00,160.97,161.145,160.955,161.05,11342800015.0
2007-11-16 06:45:00,161.06,161.075,160.84,160.935,10756300025.0
2007-11-16 07:00:00,160.945,160.98,160.86,160.865,10410599997.0
2007-11-16 07:15:00,160.865,160.93,160.795,160.82,11629099970.0
2007-11-16 07:30:00,160.83,161.075,160.81,161.075,8025500006.0
2007-11-16 07:45:00,161.065,161.08,160.945,160.98,7937099984.0
2007-11-16 08:00:00,160.98,161.165,160.975,161.16,11075900069.0
2007-11-16 08:15:00,161.16,161.41,161.155,161.185,13935649971.0
2007-11-16 08:30:00,161.185,161.225,161.08,161.215,8975599998.0
2007-11-16 08:45:00,161.215,161.215,160.985,161.065,7506450011.0
2007-11-16 09:00:00,161.07,161.305,160.93,161.23,9912200004.0
2007-11-16 09:15:00,161.235,161.275,160.525,160.885,18377449966.0
2007-11-16 09:30:00,160.885,161.045,160.795,160.975,19046400004.0
2007-11-16 09:45:00,160.975,161.29,160.77,161.235,22002500070.0
2007-11-16 10:00:00,161.235,161.29,160.595,160.615,19727724981.0
2007-11-16 10:15:00,160.625,161.13,160.555,161.11,21514699962.0
2007-11-16 10:30:00,160.835,161.085,160.795,161.01,19800499949.0
2007-11-16 10:45:00,160.92,160.98,160.735,160.975,19569300007.0
2007-11-16 11:00:00,160.98,161.065,160.845,160.945,16981299968.0
2007-11-16 11:15:00,160.95,161.19,160.92,161.125,17025500004.0
2007-11-16 11:30:00,161.125,161.135,160.81,161.015,17091949988.0
2007-11-16 11:45:00,161.005,161.065,160.9,160.94,14933849963.0
2007-11-16 12:00:00,160.935,160.945,160.735,160.835,19005906258.0
2007-11-16 12:15:00,160.835,161.0,160.815,160.885,15840900017.0
2007-11-16 12:30:00,160.885,160.905,160.585,160.66,19138805579.0
2007-11-16 12:45:00,160.66,160.985,160.615,160.97,21236299932.0
2007-11-16 13:00:00,160.81,161.13,160.665,160.76,16369500016.0
2007-11-16 13:15:00,160.76,161.48,160.695,161.005,21966500059.0
2007-11-16 13:30:00,161.005,161.69,160.825,160.935,14384499967.0
2007-11-16 13:45:00,160.935,160.995,160.895,160.98,15425641675.0
2007-11-16 14:00:00,160.985,162.05,160.965,161.395,20751716933.0
2007-11-16 14:15:00,161.4,162.09,161.265,161.485,22102299991.0
2007-11-16 14:30:00,161.485,162.3,161.425,162.24,24764768281.0
2007-11-16 14:45:00,161.655,161.735,161.595,161.615,17799699962.0
2007-11-16 15:00:00,161.615,162.125,161.595,161.965,25892800056.0
2007-11-16 15:15:00,161.965,162.12,161.895,161.965,17741999999.0
2007-11-16 15:30:00,161.965,162.295,161.935,162.245,19555041308.0
2007-11-16 15:45:00,161.97,162.295,161.78,162.21,17303600001.0
2007-11-16 16:00:00,162.21,162.275,161.68,162.075,17518500028.0
2007-11-16 16:15:00,162.065,162.155,161.76,162.045,17847899999.0
2007-11-16 16:30:00,162.045,162.185,161.58,161.985,19094500035.0
2007-11-16 16:45:00,161.985,162.045,161.6,161.685,19623200029.0
2007-11-16 17:00:00,161.675,162.11,161.54,162.05,21509000037.0
2007-11-16 17:15:00,161.745,162.35,161.535,162.05,23376134857.0
2007-11-16 17:30:00,161.56,162.49,161.525,162.36,24137351816.0
2007-11-16 17:45:00,161.705,162.63,161.615,161.855,20712899989.0
2007-11-16 18:00:00,161.845,162.95,161.845,162.92,19412150083.0
2007-11-16 18:15:00,162.055,163.28,161.985,162.055,23876402366.0
2007-11-16 18:30:00,162.055,162.78,162.045,162.36,21476149999.0
2007-11-16 18:45:00,162.355,162.825,162.295,162.725,21202367018.0
2007-11-16 19:00:00,162.725,162.96,162.655,162.935,17951103488.0
2007-11-16 19:15:00,162.935,163.255,162.925,162.94,19985058987.0
2007-11-16 19:30:00,162.94,162.95,162.475,162.495,20004252489.0
2007-11-16 19:45:00,162.495,162.645,162.395,162.45,21768040960.0
2007-11-16 20:00:00,162.45,162.5,162.38,162.42,10501126216.0
2007-11-16 20:15:00,162.425,162.56,162.205,162.305,8331499991.0
2007-11-16 20:30:00,162.305,162.585,162.275,162.54,6579699999.0
2007-11-16 20:45:00,162.545,162.565,162.435,162.5,6843461098.0
2007-11-16 21:00:00,162.5,162.525,162.35,162.39,9233449995.0
2007-11-16 21:15:00,162.39,162.525,162.26,162.525,7098000005.0
2007-11-16 21:30:00,162.525,162.53,162.22,162.335,10085766996.0
2007-11-16 21:45:00,162.335,162.445,162.21,162.43,8274299997.0
2007-11-16 22:00:00,162.43,162.465,162.245,162.365,10733046412.0
2007-11-16 22:15:00,162.365,162.445,162.27,162.355,10709685201.0
2007-11-16 22:30:00,162.355,162.365,162.165,162.295,7567200011.0
2007-11-16 22:45:00,162.295,162.585,162.205,162.495,9385100006.0
2007-11-16 23:00:00,162.495,162.515,162.47,162.515,1048200001.0
2007-11-19 00:00:00,162.54,162.56,162.43,162.46,5926200000.0
2007-11-19 00:15:00,162.47,162.67,162.46,162.56,10356800047.0
2007-11-19 00:30:00,162.65,162.65,162.525,162.59,7147500048.0
2007-11-19 00:45:00,162.59,162.59,162.49,162.54,3586699994.0
2007-11-19 01:00:00,162.54,162.55,162.435,162.45,4983649981.0
2007-11-19 01:15:00,162.45,162.69,162.45,162.635,4064400028.0
2007-11-19 01:30:00,162.635,162.685,162.575,162.61,6534899998.0
2007-11-19 01:45:00,162.615,162.7,162.55,162.57,7368499972.0
2007-11-19 02:00:00,162.57,162.985,162.55,162.945,15645700139.0
2007-11-19 02:15:00,162.945,163.07,162.89,162.94,14496200005.0
2007-11-19 02:30:00,162.935,162.995,162.885,162.975,12184899995.0
2007-11-19 02:45:00,162.975,163.025,162.875,162.895,11322349957.0
2007-11-19 03:00:00,162.895,162.975,162.775,162.78,13317200021.0
2007-11-19 03:15:00,162.78,162.795,162.74,162.745,14567400025.0
2007-11-19 03:30:00,162.745,162.855,162.745,162.855,9150800003.0
2007-11-19 03:45:00,162.42,162.9,162.42,162.785,14340400126.0
2007-11-19 04:00:00,162.795,162.805,162.64,162.685,9112699988.0
2007-11-19 04:15:00,162.685,162.685,161.94,162.12,22238699992.0
2007-11-19 04:30:00,162.11,162.425,162.06,162.08,25283500000.0
2007-11-19 04:45:00,162.09,162.525,162.08,162.475,17669099996.0
2007-11-19 05:00:00,162.25,162.36,162.215,162.35,21231573374.0
2007-11-19 05:15:00,162.34,162.38,161.985,162.23,31097999964.0
2007-11-19 05:30:00,162.22,162.23,162.14,162.23,22224400000.0
2007-11-19 05:45:00,162.21,162.25,162.11,162.11,28285600000.0
2007-11-19 06:00:00,162.12,162.355,162.06,162.345,29423999994.0
2007-11-19 06:15:00,162.345,162.365,161.73,161.94,27169700000.0
2007-11-19 06:30:00,161.93,162.215,161.92,162.13,24171000004.0
2007-11-19 06:45:00,162.225,162.245,161.95,162.125,19506600001.0
2007-11-19 07:00:00,162.125,162.185,162.01,162.07,27418500000.0
2007-11-19 07:15:00,162.095,162.23,162.01,162.16,18701000074.0
2007-11-19 07:30:00,162.15,162.2,162.0,162.04,17101500090.0
2007-11-19 07:45:00,162.125,162.155,161.955,162.055,15940100011.0
2007-11-19 08:00:00,162.08,162.13,161.97,162.035,24744449989.0
2007-11-19 08:15:00,162.035,162.215,161.77,161.94,21285799968.0
2007-11-19 08:30:00,162.155,162.195,161.985,162.035,15257300003.0
2007-11-19 08:45:00,162.035,162.125,161.98,162.115,14523300016.0
2007-11-19 09:00:00,162.115,162.145,161.845,162.01,12372500016.0
2007-11-19 09:15:00,162.0,162.02,161.685,161.96,12986849996.0
2007-11-19 09:30:00,161.955,162.08,161.92,162.02,9971899989.0
2007-11-19 09:45:00,162.02,162.15,161.91,162.1,10736199993.0
2007-11-19 10:00:00,162.105,162.11,161.75,162.03,15615100002.0
2007-11-19 10:15:00,162.025,162.035,161.74,161.91,18667699990.0
2007-11-19 10:30:00,161.73,161.98,161.67,161.915,15329299999.0
2007-11-19 10:45:00,161.915,162.02,161.78,161.78,14492949957.0
2007-11-19 11:00:00,161.78,161.92,161.645,161.665,11628699983.0
2007-11-19 11:15:00,161.47,161.865,161.47,161.755,11556500018.0
2007-11-19 11:30:00,161.765,161.79,161.485,161.6,18719850018.0
2007-11-19 11:45:00,161.61,161.69,161.485,161.555,16645749967.0
2007-11-19 12:00:00,161.55,161.56,161.18,161.46,23226200045.0
2007-11-19 12:15:00,161.46,161.6,161.43,161.555,20509299933.0
2007-11-19 12:30:00,161.56,161.73,161.495,161.615,18330599932.0
2007-11-19 12:45:00,161.61,161.77,161.57,161.59,18182000022.0
2007-11-19 13:00:00,161.59,161.67,161.2,161.45,23558500019.0
2007-11-19 13:15:00,161.45,161.49,161.24,161.26,17556300007.0
2007-11-19 13:30:00,161.33,161.5,161.31,161.41,16669799985.0
2007-11-19 13:45:00,161.41,161.58,161.17,161.22,15700300002.0
2007-11-19 14:00:00,161.22,161.67,161.22,161.29,20092799983.0
2007-11-19 14:15:00,161.285,161.72,161.26,161.71,20788399945.0
2007-11-19 14:30:00,161.35,161.525,161.31,161.47,20923949997.0
2007-11-19 14:45:00,161.48,161.81,161.455,161.51,20909500031.0
2007-11-19 15:00:00,161.52,161.69,161.5,161.54,18562500033.0
2007-11-19 15:15:00,161.73,161.78,161.635,161.72,25086100053.0
2007-11-19 15:30:00,161.72,161.92,161.66,161.81,22589499966.0
2007-11-19 15:45:00,161.815,161.96,161.785,161.92,18815099942.0
2007-11-19 16:00:00,161.92,161.93,161.67,161.75,21950399928.0
2007-11-19 16:15:00,161.75,161.79,161.68,161.76,16592799995.0
2007-11-19 16:30:00,161.76,161.78,161.44,161.73,29230200057.0
2007-11-19 16:45:00,161.73,161.85,161.36,161.715,25940999997.0
2007-11-19 17:00:00,161.42,161.78,161.19,161.575,25138600046.0
2007-11-19 17:15:00,161.24,161.76,161.2,161.74,28770699562.0
2007-11-19 17:30:00,161.74,161.74,161.44,161.55,26425749996.0
2007-11-19 17:45:00,161.54,161.54,161.28,161.44,28739800076.0
2007-11-19 18:00:00,161.32,161.53,161.24,161.43,28297999941.0
2007-11-19 18:15:00,161.44,161.54,161.38,161.45,28834699974.0
2007-11-19 18:30:00,161.46,161.52,161.35,161.47,28488499937.0
2007-11-19 18:45:00,161.55,161.56,161.29,161.36,21187499947.0
2007-11-19 19:00:00,161.37,161.54,161.04,161.12,13680400022.0
2007-11-19 19:15:00,161.13,161.49,161.04,161.46,22690200035.0
2007-11-19 19:30:00,161.46,161.49,161.31,161.49,14992399949.0
2007-11-19 19:45:00,161.49,161.5,160.89,161.37,15425700011.0
2007-11-19 20:00:00,161.37,161.51,160.87,161.14,24593223702.0
2007-11-19 20:15:00,161.13,161.24,160.955,161.2,28374668933.0
2007-11-19 20:30:00,161.21,161.43,160.97,161.39,26579149882.0
2007-11-19 20:45:00,161.38,161.38,160.88,160.9,20821899982.0
2007-11-19 21:00:00,160.9,161.19,160.88,161.15,22427000019.0
2007-11-19 21:15:00,161.08,161.26,161.07,161.22,23980900020.0
2007-11-19 21:30:00,161.22,161.45,160.97,160.99,23599449956.0
2007-11-19 21:45:00,161.4,161.4,161.01,161.01,24401600005.0
2007-11-19 22:00:00,161.13,161.15,161.0,161.1,23996000030.0
2007-11-19 22:15:00,160.96,161.33,160.94,161.02,23103600069.0
2007-11-19 22:30:00,161.26,161.3,160.98,161.0,20133099993.0
2007-11-19 22:45:00,161.0,161.1,160.94,161.015,21639500024.0
2007-11-19 23:00:00,161.02,161.095,160.965,160.97,9554799992.0
2007-11-19 23:15:00,160.97,161.04,160.95,161.02,8082699959.0
2007-11-19 23:30:00,161.04,161.09,161.0,161.02,7456699999.0
2007-11-19 23:45:00,161.02,161.09,160.9,160.95,7317299999.0
2007-11-20 00:00:00,160.91,161.07,160.87,160.98,6268399997.0
2007-11-20 00:15:00,160.98,160.99,160.77,160.78,9177899964.0
2007-11-20 00:30:00,160.79,160.93,160.75,160.89,10628899985.0
2007-11-20 00:45:00,160.89,160.98,160.88,160.98,8166200014.0
2007-11-20 01:00:00,160.98,160.98,160.8,160.86,12453299977.0
2007-11-20 01:15:00,160.86,160.96,160.86,160.9,12304099976.0
2007-11-20 01:30:00,160.91,161.18,160.91,161.12,20486299985.0
2007-11-20 01:45:00,161.16,161.23,160.94,161.0,14496600021.0
2007-11-20 02:00:00,161.0,161.07,160.905,161.07,13284100026.0
2007-11-20 02:15:00,161.07,161.13,160.94,160.95,23249799960.0
2007-11-20 02:30:00,160.96,160.98,160.8,160.81,23029499970.0
2007-11-20 02:45:00,160.82,161.24,160.81,160.95,25371499922.0
2007-11-20 03:00:00,160.96,161.25,160.66,160.67,28187674997.0
2007-11-20 03:15:00,160.66,160.79,160.53,160.75,31753124955.0
2007-11-20 03:30:00,160.74,160.9,160.66,160.68,26827875018.0
2007-11-20 03:45:00,160.69,160.98,160.41,160.59,25068000042.0
2007-11-20 04:00:00,160.6,160.7,160.55,160.67,21971999970.0
2007-11-20 04:15:00,160.68,160.75,160.62,160.67,24604099982.0
2007-11-20 04:30:00,160.68,160.88,160.65,160.87,26579949998.0
2007-11-20 04:45:00,160.88,160.92,160.61,160.81,29628300000.0
2007-11-20 05:00:00,160.6,161.01,160.595,160.96,29239399989.0
2007-11-20 05:15:00,160.94,160.96,160.665,160.89,23665700001.0
2007-11-20 05:30:00,160.9,161.37,160.76,161.19,27003599995.0
2007-11-20 05:45:00,161.2,161.73,160.85,161.63,21692949997.0
2007-11-20 06:00:00,160.83,161.64,160.705,161.54,25860700028.0
2007-11-20 06:15:00,161.53,161.67,160.84,161.62,25354299998.0
2007-11-20 06:30:00,161.61,161.94,160.975,161.84,29297299977.0
2007-11-20 06:45:00,161.2,162.04,161.2,161.64,24557049946.0
2007-11-20 07:00:00,161.645,162.02,161.42,161.96,28251600103.0
2007-11-20 07:15:00,161.95,161.96,161.44,161.95,26151600432.0
2007-11-20 07:30:00,161.96,162.13,161.95,161.97,18598500045.0
2007-11-20 07:45:00,161.98,162.03,161.74,161.74,18598500045.0
2007-11-20 08:00:00,161.73,162.01,161.7,161.97,18598500045.0
2007-11-20 08:15:00,161.97,162.25,161.91,162.2,23154700159.0
2007-11-20 08:30:00,162.19,162.9,161.96,161.99,23940800052.0
2007-11-20 08:45:00,162.69,162.7,161.74,161.74,15833599943.0
2007-11-20 09:00:00,161.76,162.81,161.725,161.98,15581849950.0
2007-11-20 09:15:00,161.98,162.265,161.95,162.21,17548650030.0
2007-11-20 09:30:00,162.205,162.92,162.185,162.715,17291350032.0
2007-11-20 09:45:00,162.71,162.73,162.44,162.68,17388350007.0
2007-11-20 10:00:00,162.68,162.94,162.66,162.86,18424270009.0
2007-11-20 10:15:00,162.86,163.14,162.835,163.015,19892349962.0
2007-11-20 10:30:00,163.02,163.04,162.65,162.66,20196825010.0
2007-11-20 10:45:00,162.65,162.81,162.365,162.48,23676100062.0
2007-11-20 11:00:00,162.48,163.11,162.3,162.95,22051500020.0
2007-11-20 11:15:00,162.42,163.03,162.41,162.89,20676099982.0
2007-11-20 11:30:00,162.73,162.89,162.61,162.67,16975000003.0
2007-11-20 11:45:00,162.665,163.03,162.665,163.03,20734699999.0
2007-11-20 12:00:00,162.915,163.175,162.895,162.97,20451549997.0
2007-11-20 12:15:00,162.97,163.045,162.745,162.91,21878800042.0
2007-11-20 12:30:00,162.9,163.16,162.82,163.035,20553399941.0
2007-11-20 12:45:00,163.05,163.34,162.915,163.06,27364499945.0
2007-11-20 13:00:00,163.04,163.24,162.905,162.975,26340799928.0
2007-11-20 13:15:00,162.975,163.22,162.905,162.96,26251400043.0
2007-11-20 13:30:00,162.96,163.185,162.95,163.065,18573575012.0
2007-11-20 13:45:00,163.065,163.395,163.005,163.075,19019800013.0
2007-11-20 14:00:00,163.075,163.29,163.01,163.27,24886999988.0
2007-11-20 14:15:00,163.27,163.29,162.65,162.96,22531199991.0
2007-11-20 14:30:00,162.96,163.115,162.47,162.5,20820200001.0
2007-11-20 14:45:00,162.885,162.925,162.5,162.77,21059100049.0
2007-11-20 15:00:00,162.79,162.875,162.75,162.845,20748250002.0
2007-11-20 15:15:00,162.845,162.885,162.645,162.645,17454399956.0
2007-11-20 15:30:00,162.65,162.835,162.505,162.57,21246554520.0
2007-11-20 15:45:00,162.52,163.02,162.505,162.9,29295454503.0
2007-11-20 16:00:00,162.89,163.08,162.825,162.9,30156099995.0
2007-11-20 16:15:00,162.89,162.89,162.62,162.64,30783330074.0
2007-11-20 16:30:00,162.64,162.92,162.535,162.57,24128300022.0
2007-11-20 16:45:00,162.89,163.07,162.56,162.86,26757300004.0
2007-11-20 17:00:00,162.91,163.085,162.78,162.78,27660074977.0
2007-11-20 17:15:00,162.9,162.94,162.73,162.79,26566800001.0
2007-11-20 17:30:00,162.855,162.94,162.77,162.89,27551799951.0
2007-11-20 17:45:00,162.89,163.11,162.72,162.865,22537200021.0
2007-11-20 18:00:00,162.72,162.96,162.45,162.79,27789599995.0
2007-11-20 18:15:00,162.785,162.81,162.53,162.7,29920299989.0
2007-11-20 18:30:00,162.69,162.85,162.52,162.77,25340600000.0
2007-11-20 18:45:00,162.6,162.89,162.59,162.62,29031100109.0
2007-11-20 19:00:00,162.61,162.62,162.3,162.34,26648200067.0
2007-11-20 19:15:00,162.35,162.72,162.23,162.25,27457599963.0
2007-11-20 19:30:00,162.24,162.66,162.24,162.47,28537500093.0
2007-11-20 19:45:00,162.605,162.7,162.41,162.64,26512700008.0
2007-11-20 20:00:00,162.55,162.71,162.19,162.33,27949900008.0
2007-11-20 20:15:00,162.36,162.71,162.25,162.27,27948321261.0
2007-11-20 20:30:00,162.27,162.55,162.25,162.39,24750549945.0
2007-11-20 20:45:00,162.48,162.67,162.43,162.5,21043800000.0
2007-11-20 21:00:00,162.52,162.72,162.145,162.34,26290163909.0
2007-11-20 21:15:00,162.34,162.77,162.115,162.68,25437950035.0
2007-11-20 21:30:00,162.25,163.08,162.17,163.01,24229999972.0
2007-11-20 21:45:00,163.02,163.03,162.45,162.74,24717100010.0
2007-11-20 22:00:00,162.495,163.04,162.345,163.0,26476900034.0
2007-11-20 22:15:00,163.01,163.05,162.36,162.685,26442599911.0
2007-11-20 22:30:00,163.1,163.3,162.73,163.02,27935100003.0
2007-11-20 22:45:00,162.875,163.27,162.8,163.19,24833500019.0
2007-11-20 23:00:00,163.21,163.23,162.84,162.99,27961200060.0
2007-11-20 23:15:00,163.01,163.18,162.955,163.13,23079100120.0
2007-11-20 23:30:00,163.15,163.3,163.07,163.08,23260199948.0
2007-11-20 23:45:00,163.21,163.26,163.05,163.21,21504599992.0
2007-11-21 00:00:00,163.09,163.16,163.01,163.02,21424500000.0
2007-11-21 00:15:00,163.03,163.17,162.89,162.89,11322700000.0
2007-11-21 00:30:00,162.88,163.13,162.77,163.09,15660800000.0
2007-11-21 00:45:00,163.09,163.12,162.71,162.76,21858399989.0
2007-11-21 01:00:00,162.74,163.05,162.56,163.05,27582000000.0
2007-11-21 01:15:00,163.05,163.05,162.6,162.895,20561399501.0
2007-11-21 01:30:00,162.79,162.89,162.57,162.68,25857700086.0
2007-11-21 01:45:00,162.69,162.84,162.68,162.74,24776700016.0
2007-11-21 02:00:00,162.75,162.76,162.63,162.68,24822599994.0
2007-11-21 02:15:00,162.69,162.73,162.57,162.58,24063900056.0
2007-11-21 02:30:00,162.59,162.78,162.575,162.7,22086000016.0
2007-11-21 02:45:00,162.69,162.78,162.62,162.64,26231300009.0
2007-11-21 03:00:00,162.63,162.7,162.49,162.7,15620200000.0
2007-11-21 03:15:00,162.7,162.745,162.54,162.67,24456976474.0
2007-11-21 03:30:00,162.68,162.72,162.62,162.64,19636964650.0
2007-11-21 03:45:00,162.63,162.705,162.6,162.63,18414499997.0
2007-11-21 04:00:00,162.63,162.63,162.475,162.55,21263550015.0
2007-11-21 04:15:00,162.54,162.675,162.46,162.55,23309600131.0
2007-11-21 04:30:00,162.66,162.685,162.5,162.64,26829499942.0
2007-11-21 04:45:00,162.65,162.67,162.55,162.61,23151600036.0
2007-11-21 05:00:00,162.6,162.625,162.51,162.55,21446200000.0
2007-11-21 05:15:00,162.55,162.575,162.14,162.2,23099899970.0
2007-11-21 05:30:00,162.18,162.28,162.14,162.18,23486400000.0
2007-11-21 05:45:00,162.17,162.64,162.05,162.61,25164000000.0
2007-11-21 06:00:00,162.61,162.615,161.83,162.415,19326799978.0
2007-11-21 06:15:00,162.415,162.51,161.66,161.8,22614899922.0
2007-11-21 06:30:00,161.81,161.99,161.73,161.88,28726499730.0
2007-11-21 06:45:00,161.89,162.235,161.88,162.215,20866499873.0
2007-11-21 07:00:00,161.86,162.215,161.55,161.59,23258625018.0
2007-11-21 07:15:00,161.6,161.97,161.6,161.61,22751699939.0
2007-11-21 07:30:00,161.59,162.005,161.59,161.88,25859300037.0
2007-11-21 07:45:00,161.7,162.09,161.53,161.68,27572099951.0
2007-11-21 08:00:00,161.67,161.96,161.575,161.96,23666199952.0
2007-11-21 08:15:00,161.97,162.01,161.535,161.595,22181000007.0
2007-11-21 08:30:00,161.595,161.82,161.585,161.725,17647600035.0
2007-11-21 08:45:00,161.705,161.9,161.505,161.69,19303300034.0
2007-11-21 09:00:00,161.69,161.975,161.23,161.97,15454699943.0
2007-11-21 09:15:00,161.98,162.02,161.655,161.8,13035399999.0
2007-11-21 09:30:00,161.8,161.875,161.44,161.715,18422999992.0
2007-11-21 09:45:00,161.715,161.915,161.525,161.64,14391949973.0
2007-11-21 10:00:00,161.64,161.705,161.245,161.555,19328890000.0
2007-11-21 10:15:00,161.555,161.615,161.375,161.56,11867200006.0
2007-11-21 10:30:00,161.565,161.585,160.82,161.4,17639599931.0
2007-11-21 10:45:00,161.405,161.49,161.265,161.42,15002000018.0
2007-11-21 11:00:00,161.42,161.445,161.085,161.155,18631799994.0
2007-11-21 11:15:00,161.155,161.22,160.51,161.0,22279200060.0
2007-11-21 11:30:00,161.0,161.14,160.755,160.79,14723799999.0
2007-11-21 11:45:00,160.79,160.93,160.455,160.905,17314021999.0
2007-11-21 12:00:00,160.905,160.905,160.25,160.445,12868542998.0
2007-11-21 12:15:00,160.445,160.585,160.065,160.08,11259850023.0
2007-11-21 12:30:00,160.085,160.555,160.075,160.45,11513499989.0
2007-11-21 12:45:00,160.45,160.55,160.23,160.45,13864299987.0
2007-11-21 13:00:00,160.45,160.75,160.175,160.29,16380299994.0
2007-11-21 13:15:00,160.62,160.69,160.305,160.48,17014699984.0
2007-11-21 13:30:00,160.485,160.575,160.425,160.44,17602299999.0
2007-11-21 13:45:00,160.435,160.68,160.42,160.605,21224999998.0
2007-11-21 14:00:00,160.605,160.81,160.59,160.635,21011000020.0
2007-11-21 14:15:00,160.635,160.88,160.455,160.715,20865400021.0
2007-11-21 14:30:00,160.715,161.07,160.44,160.605,18174599996.0
2007-11-21 14:45:00,160.605,160.695,160.565,160.6,15551799971.0
2007-11-21 15:00:00,160.605,161.02,160.6,160.905,15362900015.0
2007-11-21 15:15:00,160.905,161.05,160.72,160.89,16463100005.0
2007-11-21 15:30:00,160.885,161.13,160.845,161.06,15111860871.0
2007-11-21 15:45:00,161.06,161.31,160.985,161.215,16464699999.0
2007-11-21 16:00:00,161.215,161.255,161.035,161.205,17062200007.0
2007-11-21 16:15:00,161.205,161.23,160.96,161.12,19109199999.0
2007-11-21 16:30:00,161.115,161.145,160.755,160.975,18804399998.0
2007-11-21 16:45:00,160.975,161.26,160.835,161.165,14584750003.0
2007-11-21 17:00:00,161.165,161.235,160.895,161.04,18613199964.0
2007-11-21 17:15:00,161.05,161.09,160.84,160.86,18628449995.0
2007-11-21 17:30:00,160.86,161.04,160.725,160.825,24254199977.0
2007-11-21 17:45:00,160.82,160.975,160.66,160.705,22388850025.0
2007-11-21 18:00:00,160.71,161.125,160.65,161.005,22701050020.0
2007-11-21 18:15:00,161.005,161.02,160.775,160.96,21501099973.0
2007-11-21 18:30:00,160.955,161.05,160.845,161.01,21525199993.0
2007-11-21 18:45:00,161.01,161.075,160.93,160.95,20549200010.0
2007-11-21 19:00:00,160.95,161.17,160.925,160.97,24636970005.0
2007-11-21 19:15:00,160.97,161.14,160.81,161.05,26479300007.0
2007-11-21 19:30:00,161.06,161.06,160.795,161.04,25708999966.0
2007-11-21 19:45:00,161.04,161.245,160.965,161.24,24956399982.0
2007-11-21 20:00:00,161.24,161.37,161.01,161.07,27009799997.0
2007-11-21 20:15:00,161.08,161.23,161.01,161.07,27952299996.0
2007-11-21 20:30:00,161.07,161.41,160.985,161.09,22608300004.0
2007-11-21 20:45:00,161.09,161.39,160.995,161.36,26588400009.0
2007-11-21 21:00:00,161.37,161.67,161.02,161.08,30906100198.0
2007-11-21 21:15:00,161.59,161.62,161.04,161.24,25012399968.0
2007-11-21 21:30:00,161.43,161.44,161.23,161.26,28842400050.0
2007-11-21 21:45:00,161.31,161.42,161.24,161.37,28205499971.0
2007-11-21 22:00:00,161.37,161.69,161.05,161.59,24269700012.0
2007-11-21 22:15:00,161.59,161.64,160.97,161.09,21713299952.0
2007-11-21 22:30:00,161.41,161.445,160.87,161.27,22517999970.0
2007-11-21 22:45:00,161.27,161.325,160.96,161.09,21536500000.0
2007-11-21 23:00:00,161.235,161.29,161.02,161.28,28535699954.0
2007-11-21 23:15:00,160.98,161.2,160.905,161.19,20555799996.0
2007-11-21 23:30:00,161.09,161.27,160.905,161.02,24253300016.0
2007-11-21 23:45:00,161.015,161.31,160.965,161.15,18643100005.0
2007-11-22 00:00:00,161.16,161.3,161.02,161.29,28175300000.0
2007-11-22 00:15:00,161.29,161.29,161.07,161.08,25103600037.0
2007-11-22 00:30:00,161.18,161.31,161.08,161.265,25951800023.0
2007-11-22 00:45:00,161.11,161.335,160.98,160.99,27308000000.0
2007-11-22 01:00:00,160.98,161.19,160.83,161.085,22360499998.0
2007-11-22 01:15:00,161.085,161.17,160.97,161.1,19767200000.0
2007-11-22 01:30:00,161.085,161.21,161.065,161.105,24511900059.0
2007-11-22 01:45:00,161.105,161.21,160.94,161.0,26216199949.0
2007-11-22 02:00:00,161.01,161.15,160.905,161.1,27647399903.0
2007-11-22 02:15:00,161.105,161.15,161.025,161.11,24023499966.0
2007-11-22 02:30:00,161.12,161.28,161.095,161.215,23839699916.0
2007-11-22 02:45:00,161.19,161.41,161.005,161.36,23676200045.0
2007-11-22 03:00:00,161.005,161.54,160.975,161.5,20948899959.0
2007-11-22 03:15:00,161.51,161.65,161.075,161.105,22448200004.0
2007-11-22 03:30:00,161.105,161.59,161.105,161.37,24525099994.0
2007-11-22 03:45:00,161.59,161.67,161.26,161.65,27701100000.0
2007-11-22 04:00:00,161.67,161.67,161.395,161.62,24492200016.0
2007-11-22 04:15:00,161.51,161.92,161.51,161.92,25170200069.0
2007-11-22 04:30:00,161.62,161.89,161.545,161.82,25683199963.0
2007-11-22 04:45:00,161.585,161.97,161.555,161.97,20792799978.0
2007-11-22 05:00:00,161.655,162.17,161.575,161.625,25855700002.0
2007-11-22 05:15:00,161.625,162.14,161.625,161.925,24967800009.0
2007-11-22 05:30:00,161.925,162.04,161.71,161.85,24295399991.0
2007-11-22 05:45:00,161.86,162.07,161.815,161.975,23729500004.0
2007-11-22 06:00:00,161.89,162.235,161.87,162.165,22774500009.0
2007-11-22 06:15:00,162.165,162.2,161.975,161.99,19228699946.0
2007-11-22 06:30:00,161.98,162.065,161.84,161.84,18847999981.0
2007-11-22 06:45:00,161.85,162.04,161.84,161.89,21389900062.0
2007-11-22 07:00:00,161.91,161.98,161.85,161.88,15331899986.0
2007-11-22 07:15:00,162.015,162.105,161.73,161.81,23793499978.0
2007-11-22 07:30:00,161.8,161.96,161.61,161.62,28253699986.0
2007-11-22 07:45:00,161.63,162.015,161.2,161.9,21166700019.0
2007-11-22 08:00:00,161.39,161.955,161.37,161.89,24513499973.0
2007-11-22 08:15:00,161.89,161.895,161.33,161.825,20236900082.0
2007-11-22 08:30:00,161.825,161.825,161.3,161.61,19246000012.0
2007-11-22 08:45:00,161.625,161.625,161.2,161.385,18937449992.0
2007-11-22 09:00:00,161.395,161.57,161.3,161.325,16031499938.0
2007-11-22 09:15:00,161.32,161.49,161.245,161.25,17814400000.0
2007-11-22 09:30:00,161.255,161.4,161.245,161.34,12600904264.0
2007-11-22 09:45:00,161.34,161.62,161.2,161.22,16151400007.0
2007-11-22 10:00:00,161.57,161.69,161.365,161.67,18057400003.0
2007-11-22 10:15:00,161.67,161.67,161.275,161.375,15601900001.0
2007-11-22 10:30:00,161.375,161.435,161.25,161.255,18560500038.0
2007-11-22 10:45:00,161.2,161.29,161.095,161.17,21044299994.0
2007-11-22 11:00:00,161.18,161.305,161.09,161.305,18460400019.0
2007-11-22 11:15:00,161.305,161.31,161.17,161.205,21836800071.0
2007-11-22 11:30:00,161.25,161.26,161.095,161.225,17801800059.0
2007-11-22 11:45:00,161.225,161.31,161.14,161.175,14522599976.0
2007-11-22 12:00:00,161.175,161.19,161.09,161.18,20647300023.0
2007-11-22 12:15:00,161.18,161.29,161.105,161.255,17913800009.0
2007-11-22 12:30:00,161.255,161.29,161.18,161.255,15841700001.0
2007-11-22 12:45:00,161.17,161.265,161.145,161.155,19291799993.0
2007-11-22 13:00:00,161.145,161.185,161.06,161.11,19627699997.0
2007-11-22 13:15:00,161.155,161.24,161.12,161.14,20066699997.0
2007-11-22 13:30:00,161.15,161.275,161.14,161.185,19663899999.0
2007-11-22 13:45:00,161.185,161.235,161.125,161.13,15528299921.0
2007-11-22 14:00:00,161.13,161.26,161.07,161.18,19719300046.0
2007-11-22 14:15:00,161.125,161.19,161.11,161.145,18277100024.0
2007-11-22 14:30:00,161.145,161.315,161.13,161.19,15790200014.0
2007-11-22 14:45:00,161.2,161.3,161.135,161.2,16837000003.0
2007-11-22 15:00:00,161.145,161.265,161.14,161.185,14525999990.0
2007-11-22 15:15:00,161.185,161.31,161.115,161.155,17385400024.0
2007-11-22 15:30:00,161.26,161.31,161.095,161.16,20435600091.0
2007-11-22 15:45:00,161.29,161.35,161.13,161.22,19682700045.0
2007-11-22 16:00:00,161.2,161.39,161.19,161.35,14695400077.0
2007-11-22 16:15:00,161.35,161.36,161.1,161.28,11762699992.0
2007-11-22 16:30:00,161.28,161.315,161.235,161.285,15635099922.0
2007-11-22 16:45:00,161.285,161.36,161.2,161.2,15303100043.0
2007-11-22 17:00:00,161.205,161.315,161.07,161.17,18132800035.0
2007-11-22 17:15:00,161.17,161.24,161.07,161.15,18431499990.0
2007-11-22 17:30:00,161.12,161.235,161.065,161.23,17856300010.0
2007-11-22 17:45:00,161.23,161.27,161.04,161.1,17746000014.0
2007-11-22 18:00:00,161.08,161.2,161.06,161.075,16994500000.0
2007-11-22 18:15:00,161.15,161.205,161.07,161.14,23464200017.0
2007-11-22 18:30:00,161.14,161.22,161.07,161.17,22789600005.0
2007-11-22 18:45:00,161.11,161.165,160.98,161.1,24196800001.0
2007-11-22 19:00:00,161.02,161.19,161.0,161.14,22729999945.0
2007-11-22 19:15:00,161.15,161.19,160.97,160.99,19380000000.0
2007-11-22 19:30:00,161.065,161.215,160.98,161.085,21959299972.0
2007-11-22 19:45:00,161.06,161.11,160.97,161.09,15897500005.0
2007-11-22 20:00:00,161.025,161.22,160.99,161.13,26195099774.0
2007-11-22 20:15:00,161.13,161.23,160.955,160.985,18133600029.0
2007-11-22 20:30:00,160.985,161.05,160.945,161.03,11206400008.0
2007-11-22 20:45:00,161.04,161.19,160.94,161.075,15523100000.0
2007-11-22 21:00:00,161.08,161.2,161.055,161.19,14506100008.0
2007-11-22 21:15:00,161.2,161.22,161.135,161.175,10194499996.0
2007-11-22 21:30:00,161.16,161.255,161.14,161.21,20069099883.0
2007-11-22 21:45:00,161.22,161.27,161.15,161.16,17863300000.0
2007-11-22 22:00:00,161.22,161.28,161.16,161.28,14379099927.0
2007-11-22 22:15:00,161.15,161.25,161.14,161.2,28165900059.0
2007-11-22 22:30:00,161.19,161.2,161.0,161.2,24457900087.0
2007-11-22 22:45:00,161.05,161.24,160.9,161.2,22198800198.0
2007-11-22 23:00:00,161.2,161.27,160.89,161.26,15119899981.0
2007-11-22 23:15:00,161.03,161.24,161.0,161.16,22054999988.0
2007-11-22 23:30:00,161.09,161.18,160.94,161.14,14469100000.0
2007-11-22 23:45:00,161.02,161.08,160.94,161.0,11305800024.0
2007-11-23 00:00:00,161.0,161.14,160.88,161.02,22576000000.0
2007-11-23 00:15:00,161.13,161.18,161.03,161.09,10325200000.0
2007-11-23 00:30:00,161.17,161.17,161.03,161.08,21196000000.0
2007-11-23 00:45:00,161.09,161.15,161.08,161.13,15999400000.0
2007-11-23 01:00:00,161.15,161.19,161.12,161.13,22857600170.0
2007-11-23 01:15:00,161.12,161.2,161.09,161.19,20595699994.0
2007-11-23 01:30:00,161.18,161.29,161.055,161.26,23018800008.0
2007-11-23 01:45:00,161.07,161.32,161.05,161.29,17791199904.0
2007-11-23 02:00:00,161.3,161.3,161.11,161.23,19624799967.0
2007-11-23 02:15:00,161.12,161.61,161.09,161.2,23527400173.0
2007-11-23 02:30:00,161.2,161.63,161.18,161.52,19812200081.0
2007-11-23 02:45:00,161.51,161.52,161.16,161.18,27696700200.0
2007-11-23 03:00:00,161.19,161.35,161.16,161.25,18794800018.0
2007-11-23 03:15:00,161.23,161.61,161.2,161.5,19258600011.0
2007-11-23 03:30:00,161.5,161.6,161.17,161.18,20254000079.0
2007-11-23 03:45:00,161.465,161.49,161.1,161.16,17959499996.0
2007-11-23 04:00:00,161.16,161.32,161.1,161.24,22668899947.0
2007-11-23 04:15:00,161.14,161.35,161.13,161.27,24866099766.0
2007-11-23 04:30:00,161.28,161.66,161.175,161.185,18578500002.0
2007-11-23 04:45:00,161.185,161.19,160.98,161.12,15930399993.0
2007-11-23 05:00:00,161.12,161.22,160.98,161.15,25504099895.0
2007-11-23 05:15:00,161.15,161.32,160.65,161.265,21507100168.0
2007-11-23 05:30:00,161.26,161.28,160.67,160.73,18941600029.0
2007-11-23 05:45:00,161.115,161.14,160.72,161.035,18685400014.0
2007-11-23 06:00:00,161.04,161.11,160.7,160.9,22313300226.0
2007-11-23 06:15:00,160.9,160.92,160.6,160.86,18152500094.0
2007-11-23 06:30:00,160.65,160.9,160.605,160.74,23558700077.0
2007-11-23 06:45:00,160.74,160.96,160.685,160.93,16977600044.0
2007-11-23 07:00:00,160.73,161.04,160.65,160.66,22107200212.0
2007-11-23 07:15:00,160.67,160.89,160.66,160.87,22150600119.0
2007-11-23 07:30:00,160.68,160.91,160.64,160.74,26843200001.0
2007-11-23 07:45:00,160.75,160.98,160.67,160.94,19393100019.0
2007-11-23 08:00:00,160.94,161.04,160.64,160.665,16993300024.0
2007-11-23 08:15:00,160.67,160.87,160.645,160.7,16291899974.0
2007-11-23 08:30:00,160.7,160.87,160.61,160.76,15483200012.0
2007-11-23 08:45:00,160.76,160.84,160.675,160.82,14525100052.0
2007-11-23 09:00:00,160.82,160.86,160.575,160.8,13650900017.0
2007-11-23 09:15:00,160.8,160.82,160.33,160.75,12682399994.0
2007-11-23 09:30:00,160.75,160.83,160.64,160.67,15001050006.0
2007-11-23 09:45:00,160.67,160.84,160.6,160.78,15921400052.0
2007-11-23 10:00:00,160.78,160.8,160.165,160.25,13848749984.0
2007-11-23 10:15:00,160.25,160.735,160.125,160.645,10509650000.0
2007-11-23 10:30:00,160.65,160.71,160.485,160.57,12554100003.0
2007-11-23 10:45:00,160.57,160.66,160.49,160.55,10973199997.0
2007-11-23 11:00:00,160.56,160.74,160.4,160.52,8785799997.0
2007-11-23 11:15:00,160.525,160.86,160.43,160.73,8179000006.0
2007-11-23 11:30:00,160.73,160.77,160.44,160.58,7925499999.0
2007-11-23 11:45:00,160.58,160.695,160.475,160.49,8934600015.0
2007-11-23 12:00:00,160.49,160.59,160.41,160.52,9381900012.0
2007-11-23 12:15:00,160.52,160.54,159.955,160.0,8867399999.0
2007-11-23 12:30:00,160.0,160.23,159.94,160.05,8669399996.0
2007-11-23 12:45:00,160.05,160.05,159.46,159.62,8517849997.0
2007-11-23 13:00:00,159.61,159.93,159.56,159.76,10575499998.0
2007-11-23 13:15:00,159.76,160.0,159.675,159.685,15429199950.0
2007-11-23 13:30:00,159.685,159.865,159.67,159.805,14351000015.0
2007-11-23 13:45:00,159.805,159.855,159.66,159.855,16176699970.0
2007-11-23 14:00:00,159.85,159.935,159.78,159.925,10979199981.0
2007-11-23 14:15:00,159.925,160.06,159.81,160.005,19643699961.0
2007-11-23 14:30:00,159.86,159.955,159.795,159.9,13269899952.0
2007-11-23 14:45:00,159.905,159.99,159.655,159.985,18985500000.0
2007-11-23 15:00:00,159.99,160.035,159.805,159.835,13825549156.0
2007-11-23 15:15:00,159.835,159.905,159.825,159.865,11858199996.0
2007-11-23 15:30:00,159.865,159.965,159.82,159.935,9887199993.0
2007-11-23 15:45:00,159.935,159.99,159.68,159.72,12020299997.0
2007-11-23 16:00:00,159.875,159.95,159.67,159.935,16391399988.0
2007-11-23 16:15:00,159.935,159.935,159.75,159.77,16226300015.0
2007-11-23 16:30:00,159.765,159.94,159.755,159.85,18211500004.0
2007-11-23 16:45:00,159.85,159.91,159.68,159.73,21322949988.0
2007-11-23 17:00:00,159.73,159.85,159.625,159.71,15747599972.0
2007-11-23 17:15:00,159.71,159.86,159.705,159.735,11751399997.0
2007-11-23 17:30:00,159.735,160.0,159.65,159.71,18923300009.0
2007-11-23 17:45:00,159.71,160.36,159.68,159.84,16968900020.0
2007-11-23 18:00:00,159.845,160.19,159.825,160.125,18150199951.0
2007-11-23 18:15:00,160.12,160.46,159.925,160.45,21189249960.0
2007-11-23 18:30:00,160.005,160.62,159.995,160.46,26072099908.0
2007-11-23 18:45:00,160.275,160.49,160.25,160.36,19686799992.0
2007-11-23 19:00:00,160.36,160.46,160.29,160.38,23778800000.0
2007-11-23 19:15:00,160.38,160.465,160.305,160.455,20373099999.0
2007-11-23 19:30:00,160.46,160.625,160.435,160.47,19204500051.0
2007-11-23 19:45:00,160.47,160.59,160.355,160.59,18671299954.0
2007-11-23 20:00:00,160.585,160.61,160.395,160.475,19745199984.0
2007-11-23 20:15:00,160.475,160.53,160.425,160.45,22679499999.0
2007-11-23 20:30:00,160.45,160.57,160.425,160.545,20669400000.0
2007-11-23 20:45:00,160.545,160.55,160.485,160.52,19058099973.0
2007-11-23 21:00:00,160.52,160.52,160.4,160.48,18421499987.0
2007-11-23 21:15:00,160.445,160.545,160.445,160.535,19130299986.0
2007-11-23 21:30:00,160.535,160.62,160.46,160.61,21464900000.0
2007-11-23 21:45:00,160.6,160.6,160.495,160.505,18079499999.0
2007-11-23 22:00:00,160.505,160.505,160.405,160.475,19269099946.0
2007-11-23 22:15:00,160.475,160.82,160.47,160.535,18952900000.0
2007-11-23 22:30:00,160.84,160.84,160.535,160.595,16398399997.0
2007-11-23 22:45:00,160.595,160.73,160.525,160.64,21690700011.0
2007-11-23 23:00:00,160.685,160.715,160.685,160.705,2017200000.0
2007-11-26 00:00:00,160.85,160.86,160.56,160.65,14034700026.0
2007-11-26 00:15:00,160.66,160.79,160.64,160.72,25131200056.0
2007-11-26 00:30:00,160.72,161.36,160.69,160.82,16049099990.0
2007-11-26 00:45:00,160.81,160.92,160.81,160.86,6741199998.0
2007-11-26 01:00:00,160.86,160.96,160.84,160.96,6390400012.0
2007-11-26 01:15:00,160.955,161.31,160.93,161.2,16494200011.0
2007-11-26 01:30:00,161.2,161.38,161.195,161.35,7665199995.0
2007-11-26 01:45:00,161.34,161.42,161.165,161.185,6868399998.0
2007-11-26 02:00:00,161.18,161.215,161.02,161.035,11376500006.0
2007-11-26 02:15:00,161.035,161.14,161.01,161.035,9210699993.0
2007-11-26 02:30:00,161.025,161.115,160.975,161.065,15132399973.0
2007-11-26 02:45:00,161.06,161.255,161.05,161.105,17846400029.0
2007-11-26 03:00:00,161.105,161.105,160.94,161.055,11960399978.0
2007-11-26 03:15:00,161.045,161.145,161.0,161.135,10459300010.0
2007-11-26 03:30:00,161.135,161.225,161.13,161.16,7925400000.0
2007-11-26 03:45:00,161.16,161.165,160.99,161.055,9363000017.0
2007-11-26 04:00:00,161.055,161.135,161.035,161.105,8921199990.0
2007-11-26 04:15:00,161.105,161.135,161.04,161.095,8973699998.0
2007-11-26 04:30:00,161.105,161.11,160.995,161.005,8251299984.0
2007-11-26 04:45:00,161.005,161.095,160.89,160.89,9716200010.0
2007-11-26 05:00:00,160.96,160.97,160.265,160.395,19930950427.0
2007-11-26 05:15:00,160.395,160.645,160.375,160.46,14303399995.0
2007-11-26 05:30:00,160.465,160.695,160.465,160.675,12100073932.0
2007-11-26 05:45:00,160.675,160.985,160.66,160.955,12259775397.0
2007-11-26 06:00:00,160.955,160.985,160.775,160.845,7287387717.0
2007-11-26 06:15:00,160.845,160.86,160.57,160.6,5375100009.0
2007-11-26 06:30:00,160.605,160.915,160.485,160.835,13439000521.0
2007-11-26 06:45:00,160.835,160.845,160.62,160.75,9289600037.0
2007-11-26 07:00:00,160.755,161.125,160.725,161.025,4402600004.0
2007-11-26 07:15:00,161.02,161.105,160.895,160.915,4305200000.0
2007-11-26 07:30:00,160.915,160.97,160.845,160.905,7073099995.0
2007-11-26 07:45:00,160.905,160.905,160.69,160.865,11939299943.0
2007-11-26 08:00:00,160.865,160.935,160.83,160.89,11177352664.0
2007-11-26 08:15:00,160.895,160.9,160.775,160.78,5765300021.0
2007-11-26 08:30:00,160.78,160.82,160.535,160.63,4655299988.0
2007-11-26 08:45:00,160.63,160.67,160.49,160.66,4015100003.0
2007-11-26 09:00:00,160.66,160.795,160.505,160.795,4972000002.0
2007-11-26 09:15:00,160.795,160.795,160.475,160.625,7056500001.0
2007-11-26 09:30:00,160.625,160.885,160.535,160.865,7522600000.0
2007-11-26 09:45:00,160.865,161.135,160.81,161.13,13320799986.0
2007-11-26 10:00:00,161.13,161.18,160.95,160.99,7751350013.0
2007-11-26 10:15:00,160.99,161.195,160.95,161.145,9056499993.0
2007-11-26 10:30:00,161.145,161.405,161.14,161.39,14273800028.0
2007-11-26 10:45:00,161.39,161.475,161.3,161.43,13519299984.0
2007-11-26 11:00:00,161.435,161.475,161.33,161.35,9598500025.0
2007-11-26 11:15:00,161.355,161.435,161.24,161.24,13725500024.0
2007-11-26 11:30:00,161.24,161.315,161.15,161.17,12765599973.0
2007-11-26 11:45:00,161.175,161.255,161.065,161.13,17035649990.0
2007-11-26 12:00:00,161.13,161.305,161.13,161.235,15881349993.0
2007-11-26 12:15:00,161.235,161.295,161.205,161.295,11274099987.0
2007-11-26 12:30:00,161.29,161.325,161.19,161.21,9656100030.0
2007-11-26 12:45:00,161.21,161.285,161.185,161.245,9808999995.0
2007-11-26 13:00:00,161.245,161.475,161.24,161.355,13421300017.0
2007-11-26 13:15:00,161.355,161.395,160.89,161.325,7681999995.0
2007-11-26 13:30:00,161.325,161.325,161.11,161.115,17760049999.0
2007-11-26 13:45:00,161.125,161.245,161.115,161.195,11939800014.0
2007-11-26 14:00:00,161.195,161.215,160.935,160.935,12172549983.0
2007-11-26 14:15:00,160.935,160.945,160.77,160.895,12004849976.0
2007-11-26 14:30:00,160.895,160.955,160.62,160.735,10622799969.0
2007-11-26 14:45:00,160.735,160.78,160.625,160.775,10461700012.0
2007-11-26 15:00:00,160.775,160.975,160.72,160.95,9674200001.0
2007-11-26 15:15:00,160.955,160.985,160.745,160.82,10885049976.0
2007-11-26 15:30:00,160.825,160.955,160.625,160.665,16625734681.0
2007-11-26 15:45:00,160.665,160.805,160.605,160.75,15554450000.0
2007-11-26 16:00:00,160.755,160.755,160.62,160.63,14538800042.0
2007-11-26 16:15:00,160.635,160.855,160.62,160.825,13423500022.0
2007-11-26 16:30:00,160.825,160.915,160.615,160.905,17947950114.0
2007-11-26 16:45:00,160.91,160.935,160.74,160.905,20217120008.0
2007-11-26 17:00:00,160.905,161.085,160.65,160.98,21492700037.0
2007-11-26 17:15:00,160.98,160.98,160.6,160.775,19091999980.0
2007-11-26 17:30:00,160.775,160.935,160.745,160.775,20869979659.0
2007-11-26 17:45:00,160.775,160.795,160.59,160.73,22360428041.0
2007-11-26 18:00:00,160.74,160.8,160.375,160.435,25904083818.0
2007-11-26 18:15:00,160.435,160.685,160.415,160.555,21716609961.0
2007-11-26 18:30:00,160.555,160.96,160.545,160.705,23385262018.0
2007-11-26 18:45:00,160.705,160.87,160.705,160.745,15353818577.0
2007-11-26 19:00:00,160.74,160.825,160.7,160.705,16871959590.0
2007-11-26 19:15:00,160.71,160.935,160.64,160.915,19297478302.0
2007-11-26 19:30:00,160.915,160.975,160.785,160.86,14733045444.0
2007-11-26 19:45:00,160.865,160.925,160.81,160.87,14016100003.0
2007-11-26 20:00:00,160.87,160.895,160.745,160.79,11079499977.0
2007-11-26 20:15:00,160.79,160.8,160.655,160.675,8419500011.0
2007-11-26 20:30:00,160.675,160.86,160.655,160.73,14317700019.0
2007-11-26 20:45:00,160.725,160.745,160.495,160.535,16976811582.0
2007-11-26 21:00:00,160.535,160.605,160.325,160.425,19673374932.0
2007-11-26 21:15:00,160.425,160.665,160.42,160.595,16942099965.0
2007-11-26 21:30:00,160.595,160.645,160.38,160.405,16956249999.0
2007-11-26 21:45:00,160.405,160.505,159.75,160.32,17589499966.0
2007-11-26 22:00:00,160.325,160.37,160.08,160.135,20464599998.0
2007-11-26 22:15:00,160.135,160.245,159.89,159.99,22558399941.0
2007-11-26 22:30:00,159.995,160.065,159.7,159.93,19018899980.0
2007-11-26 22:45:00,159.93,159.93,159.54,159.575,13877249994.0
2007-11-26 23:00:00,159.575,159.695,159.575,159.69,8811900012.0
2007-11-26 23:15:00,159.69,159.705,159.61,159.675,7181080009.0
2007-11-26 23:30:00,159.67,159.775,159.635,159.665,9220999984.0
2007-11-26 23:45:00,159.665,159.765,159.655,159.71,5106699990.0
2007-11-27 00:00:00,159.71,159.765,159.645,159.755,5302100019.0
2007-11-27 00:15:00,159.755,159.755,159.64,159.695,2656699997.0
2007-11-27 00:30:00,159.695,159.745,159.535,159.535,5302900007.0
2007-11-27 00:45:00,159.54,159.85,159.51,159.815,7970499983.0
2007-11-27 01:00:00,159.81,159.835,159.615,159.78,7757400031.0
2007-11-27 01:15:00,159.785,159.85,159.595,159.695,4660300016.0
2007-11-27 01:30:00,159.695,159.765,159.585,159.605,7480900002.0
2007-11-27 01:45:00,159.605,159.745,159.56,159.685,11796700020.0
2007-11-27 02:00:00,159.685,159.905,159.685,159.87,11930099991.0
2007-11-27 02:15:00,159.875,159.905,159.665,159.795,10442600003.0
2007-11-27 02:30:00,159.795,159.82,159.715,159.715,8441200010.0
2007-11-27 02:45:00,159.715,159.72,159.355,159.485,11700499996.0
2007-11-27 03:00:00,159.48,159.995,159.455,159.945,14983049087.0
2007-11-27 03:15:00,159.925,159.975,159.845,159.855,8105454347.0
2007-11-27 03:30:00,159.855,159.855,159.645,159.71,11256000011.0
2007-11-27 03:45:00,159.715,159.745,159.6,159.66,13312600005.0
2007-11-27 04:00:00,159.66,159.685,159.615,159.67,9712000022.0
2007-11-27 04:15:00,159.67,159.77,159.625,159.66,11785799985.0
2007-11-27 04:30:00,159.66,159.755,159.595,159.75,9010800004.0
2007-11-27 04:45:00,159.75,160.13,159.735,160.02,11835937265.0
2007-11-27 05:00:00,160.02,160.8,160.02,160.78,16866708014.0
2007-11-27 05:15:00,160.79,161.24,160.79,160.97,19362337147.0
2007-11-27 05:30:00,160.97,161.83,160.955,161.49,19726009414.0
2007-11-27 05:45:00,161.49,161.63,161.44,161.515,14307168328.0
2007-11-27 06:00:00,161.52,161.53,160.98,161.02,12672775017.0
2007-11-27 06:15:00,161.17,161.26,160.97,161.13,15709185523.0
2007-11-27 06:30:00,161.13,161.28,160.84,160.92,15738819139.0
2007-11-27 06:45:00,160.92,161.075,160.91,161.015,15935455109.0
2007-11-27 07:00:00,161.015,161.175,160.93,161.02,12872375450.0
2007-11-27 07:15:00,161.015,161.08,160.86,160.88,3854101795.0
2007-11-27 07:30:00,160.88,161.035,160.865,160.98,6867404497.0
2007-11-27 07:45:00,160.975,161.13,160.935,160.995,8217065122.0
2007-11-27 08:00:00,160.995,161.17,160.97,161.1,10972203088.0
2007-11-27 08:15:00,161.1,161.15,160.905,160.985,8688249983.0
2007-11-27 08:30:00,160.985,161.245,160.975,161.055,5850261650.0
2007-11-27 08:45:00,161.055,161.055,160.655,160.715,8522000014.0
2007-11-27 09:00:00,160.72,160.795,160.495,160.66,9204565262.0
2007-11-27 09:15:00,160.66,160.795,160.505,160.675,13358820843.0
2007-11-27 09:30:00,160.675,160.75,160.555,160.64,9052399989.0
2007-11-27 09:45:00,160.645,160.665,160.535,160.59,9357200017.0
2007-11-27 10:00:00,160.59,160.64,160.2,160.345,10395399983.0
2007-11-27 10:15:00,160.345,160.375,160.2,160.225,9878600017.0
2007-11-27 10:30:00,160.23,160.395,160.105,160.305,13905999978.0
2007-11-27 10:45:00,160.315,160.465,160.275,160.37,13294600008.0
2007-11-27 11:00:00,160.385,160.805,160.355,160.705,13252799998.0
2007-11-27 11:15:00,160.715,160.75,160.495,160.565,14079499936.0
2007-11-27 11:30:00,160.565,160.615,160.45,160.465,10211799994.0
2007-11-27 11:45:00,160.46,160.52,160.34,160.495,14358700004.0
2007-11-27 12:00:00,160.495,160.685,160.495,160.605,14050600001.0
2007-11-27 12:15:00,160.6,160.745,160.575,160.705,10365500005.0
2007-11-27 12:30:00,160.705,160.815,160.705,160.79,6418799991.0
2007-11-27 12:45:00,160.79,160.845,160.71,160.795,7275499992.0
2007-11-27 13:00:00,160.795,160.825,160.605,160.62,6748000001.0
2007-11-27 13:15:00,160.62,160.695,160.525,160.595,6766999989.0
2007-11-27 13:30:00,160.595,160.605,160.475,160.565,10283699989.0
2007-11-27 13:45:00,160.565,160.665,160.49,160.51,10253400025.0
2007-11-27 14:00:00,160.505,160.585,160.48,160.51,9098999996.0
2007-11-27 14:15:00,160.525,160.535,160.115,160.285,16833200010.0
2007-11-27 14:30:00,160.285,160.345,160.205,160.265,10736550016.0
2007-11-27 14:45:00,160.265,160.405,159.84,159.87,12130299998.0
2007-11-27 15:00:00,159.87,160.81,159.745,160.8,19975079991.0
2007-11-27 15:15:00,160.095,160.635,160.095,160.535,16094700002.0
2007-11-27 15:30:00,160.53,160.915,160.495,160.905,15751694984.0
2007-11-27 15:45:00,160.905,160.925,160.615,160.755,11285999981.0
2007-11-27 16:00:00,160.755,160.885,160.595,160.82,13831534067.0
2007-11-27 16:15:00,160.82,160.825,160.59,160.7,6570109995.0
2007-11-27 16:30:00,160.705,161.025,160.545,160.75,15423272900.0
2007-11-27 16:45:00,160.75,160.945,160.745,160.76,17485500011.0
2007-11-27 17:00:00,160.76,160.835,160.45,160.49,21177149971.0
2007-11-27 17:15:00,160.495,160.805,160.485,160.705,18338329974.0
2007-11-27 17:30:00,160.705,161.175,160.685,161.125,17368800000.0
2007-11-27 17:45:00,161.125,161.405,160.84,161.335,16804000024.0
2007-11-27 18:00:00,161.335,161.365,160.99,161.03,17079249988.0
2007-11-27 18:15:00,161.03,161.215,160.63,161.08,23308435912.0
2007-11-27 18:30:00,161.085,161.225,160.97,161.01,15765399993.0
2007-11-27 18:45:00,161.0,161.005,160.81,160.96,15235274972.0
2007-11-27 19:00:00,160.955,161.005,160.665,160.665,14129899962.0
2007-11-27 19:15:00,160.665,160.845,160.6,160.775,16970599996.0
2007-11-27 19:30:00,160.775,161.045,160.775,161.015,16303499956.0
2007-11-27 19:45:00,161.015,161.135,160.925,160.935,11060499997.0
2007-11-27 20:00:00,160.935,161.045,160.91,161.02,7862800013.0
2007-11-27 20:15:00,161.02,161.495,161.02,161.44,15083025601.0
2007-11-27 20:30:00,161.44,161.475,161.255,161.28,13307612901.0
2007-11-27 20:45:00,161.275,161.405,161.17,161.235,14820500106.0
2007-11-27 21:00:00,161.23,161.265,161.03,161.245,16090468092.0
2007-11-27 21:15:00,161.245,161.25,161.15,161.195,8347249993.0
2007-11-27 21:30:00,161.195,161.205,160.845,160.89,13515210995.0
2007-11-27 21:45:00,160.895,161.205,160.875,161.16,13669850024.0
2007-11-27 22:00:00,161.155,161.295,161.01,161.215,12218416020.0
2007-11-27 22:15:00,161.215,161.37,161.095,161.17,14671799956.0
2007-11-27 22:30:00,161.17,161.485,161.17,161.355,12499899988.0
2007-11-27 22:45:00,161.34,161.465,161.295,161.415,15101500003.0
2007-11-27 23:00:00,161.415,161.415,161.285,161.375,7487325022.0
2007-11-27 23:15:00,161.37,161.535,161.325,161.5,5948499999.0
2007-11-27 23:30:00,161.505,161.8,161.5,161.65,10568199968.0
2007-11-27 23:45:00,161.65,161.665,161.57,161.58,3754799995.0
2007-11-28 00:00:00,161.59,161.66,161.445,161.45,4360399998.0
2007-11-28 00:15:00,161.45,161.475,161.26,161.36,4225500009.0
2007-11-28 00:30:00,161.36,161.375,161.25,161.25,4247799990.0
2007-11-28 00:45:00,161.25,161.48,161.25,161.425,3514000001.0
2007-11-28 01:00:00,161.42,161.425,161.3,161.415,3906300007.0
2007-11-28 01:15:00,161.415,161.615,161.405,161.45,5867200008.0
2007-11-28 01:30:00,161.45,161.455,161.265,161.285,6714199990.0
2007-11-28 01:45:00,161.285,161.445,161.275,161.435,5662399998.0
2007-11-28 02:00:00,161.43,161.455,161.305,161.325,7608072413.0
2007-11-28 02:15:00,161.325,161.355,161.115,161.145,7527300013.0
2007-11-28 02:30:00,161.145,161.215,160.955,160.965,13017799995.0
2007-11-28 02:45:00,160.965,161.075,160.89,160.975,12305600010.0
2007-11-28 03:00:00,160.985,161.02,160.84,160.935,11106650022.0
2007-11-28 03:15:00,160.935,160.955,160.74,160.765,14182150032.0
2007-11-28 03:30:00,160.765,160.925,160.64,160.9,11996399966.0
2007-11-28 03:45:00,160.9,161.225,160.89,161.025,10675856600.0
2007-11-28 04:00:00,161.025,161.025,160.73,160.89,12341900003.0
2007-11-28 04:15:00,160.9,160.97,160.9,160.9,3824599999.0
2007-11-28 04:30:00,160.9,160.91,160.735,160.81,5702200023.0
2007-11-28 04:45:00,160.81,160.815,160.615,160.615,7607499995.0
2007-11-28 05:00:00,160.615,160.815,160.57,160.815,8241322857.0
2007-11-28 05:15:00,160.805,160.86,160.745,160.775,4721799994.0
2007-11-28 05:30:00,160.775,160.8,160.465,160.55,6060500000.0
2007-11-28 05:45:00,160.55,160.615,160.415,160.565,10039299990.0
2007-11-28 06:00:00,160.565,160.665,160.515,160.655,6899100031.0
2007-11-28 06:15:00,160.655,160.775,160.63,160.665,6714999990.0
2007-11-28 06:30:00,160.665,160.67,160.475,160.625,4939500003.0
2007-11-28 06:45:00,160.625,160.665,160.55,160.655,6886900006.0
2007-11-28 07:00:00,160.655,160.665,160.59,160.65,5446500002.0
2007-11-28 07:15:00,160.66,160.815,160.64,160.815,7647800005.0
2007-11-28 07:30:00,160.815,160.825,160.645,160.745,5800300014.0
2007-11-28 07:45:00,160.78,160.875,160.685,160.685,5717267518.0
2007-11-28 08:00:00,160.685,160.905,160.595,160.84,9113299987.0
2007-11-28 08:15:00,160.84,161.015,160.675,160.875,7684999995.0
2007-11-28 08:30:00,160.875,160.925,160.765,160.785,4837199997.0
2007-11-28 08:45:00,160.785,160.85,160.6,160.71,5008699997.0
2007-11-28 09:00:00,160.71,160.745,160.625,160.655,5955800001.0
2007-11-28 09:15:00,160.66,160.815,160.56,160.705,11411200003.0
2007-11-28 09:30:00,160.705,160.78,160.61,160.725,11954049967.0
2007-11-28 09:45:00,160.725,160.735,160.55,160.585,10653999986.0
2007-11-28 10:00:00,160.585,160.615,160.415,160.575,14650210004.0
2007-11-28 10:15:00,160.575,160.575,160.255,160.425,15003900052.0
2007-11-28 10:30:00,160.425,160.635,160.225,160.55,14262649999.0
2007-11-28 10:45:00,160.55,160.935,160.455,160.6,14109799999.0
2007-11-28 11:00:00,160.59,160.865,160.59,160.615,12847900015.0
2007-11-28 11:15:00,160.615,160.845,160.57,160.755,12039200016.0
2007-11-28 11:30:00,160.755,160.895,160.65,160.675,10422499995.0
2007-11-28 11:45:00,160.675,160.675,160.45,160.585,8022799996.0
2007-11-28 12:00:00,160.585,160.82,160.585,160.78,8685800014.0
2007-11-28 12:15:00,160.78,160.805,160.645,160.755,8161000013.0
2007-11-28 12:30:00,160.755,160.91,160.72,160.77,12865740003.0
2007-11-28 12:45:00,160.795,161.075,160.675,161.035,11291999994.0
2007-11-28 13:00:00,161.035,161.335,161.03,161.335,15151699930.0
2007-11-28 13:15:00,161.335,161.535,161.28,161.485,12152800005.0
2007-11-28 13:30:00,161.485,162.05,161.475,161.905,13425650006.0
2007-11-28 13:45:00,161.91,161.945,161.645,161.685,12609699977.0
2007-11-28 14:00:00,161.675,161.735,161.56,161.565,9765400010.0
2007-11-28 14:15:00,161.565,161.855,161.545,161.835,13447539992.0
2007-11-28 14:30:00,161.835,161.94,161.8,161.885,13999300008.0
2007-11-28 14:45:00,161.885,161.985,161.63,161.7,12431400017.0
2007-11-28 15:00:00,161.695,162.13,161.65,161.995,11449039990.0
2007-11-28 15:15:00,162.0,162.06,161.845,161.88,9589149999.0
2007-11-28 15:30:00,161.88,162.19,161.69,162.09,10706540007.0
2007-11-28 15:45:00,162.09,162.185,161.91,162.035,7194659998.0
2007-11-28 16:00:00,162.035,162.095,161.975,162.035,10114000024.0
2007-11-28 16:15:00,162.035,162.185,162.005,162.05,10301999972.0
2007-11-28 16:30:00,162.05,162.22,162.025,162.08,12241540009.0
2007-11-28 16:45:00,162.09,162.375,162.07,162.24,10216903398.0
2007-11-28 17:00:00,162.24,162.345,162.06,162.09,13269318818.0
2007-11-28 17:15:00,162.09,162.225,162.055,162.115,15121507585.0
2007-11-28 17:30:00,162.115,162.355,162.05,162.25,15612640026.0
2007-11-28 17:45:00,162.25,162.39,162.245,162.25,12865565602.0
2007-11-28 18:00:00,162.26,162.38,162.125,162.31,14318927035.0
2007-11-28 18:15:00,162.31,162.61,162.31,162.53,14823239994.0
2007-11-28 18:30:00,162.53,162.58,162.46,162.495,14465598914.0
2007-11-28 18:45:00,162.495,162.82,162.465,162.8,14541499998.0
2007-11-28 19:00:00,162.81,162.87,162.685,162.74,10141300009.0
2007-11-28 19:15:00,162.735,162.99,162.72,162.92,9624899990.0
2007-11-28 19:30:00,162.92,162.99,162.88,162.92,7880600005.0
2007-11-28 19:45:00,162.92,162.92,162.82,162.82,4464099998.0
2007-11-28 20:00:00,162.82,162.88,162.7,162.77,6244084502.0
2007-11-28 20:15:00,162.77,162.94,162.74,162.87,6541499985.0
2007-11-28 20:30:00,162.87,162.94,162.815,162.85,6239761604.0
2007-11-28 20:45:00,162.85,163.4,162.84,163.36,9970200000.0
2007-11-28 21:00:00,163.36,163.48,163.26,163.46,11501149105.0
2007-11-28 21:15:00,163.455,163.49,163.26,163.41,10037712081.0
2007-11-28 21:30:00,163.405,163.59,163.4,163.42,9065774395.0
2007-11-28 21:45:00,163.42,163.47,163.325,163.395,7459200000.0
2007-11-28 22:00:00,163.4,163.45,163.25,163.43,5069400003.0
2007-11-28 22:15:00,163.43,163.45,163.31,163.34,4465499985.0
2007-11-28 22:30:00,163.34,163.42,163.235,163.235,4773800008.0
2007-11-28 22:45:00,163.24,163.25,163.115,163.2,5852900003.0
2007-11-28 23:00:00,163.2,163.42,163.145,163.375,4005100001.0
2007-11-28 23:15:00,163.38,163.4,163.315,163.32,2337200000.0
2007-11-28 23:30:00,163.32,163.34,163.24,163.295,2308499993.0
2007-11-28 23:45:00,163.295,163.345,163.27,163.27,1713599999.0
2007-11-29 00:00:00,163.27,163.27,163.09,163.09,4371400001.0
2007-11-29 00:15:00,163.09,163.175,163.01,163.095,1034000000.0
2007-11-29 00:30:00,163.095,163.115,162.965,163.015,3832300004.0
2007-11-29 00:45:00,163.015,163.145,162.985,163.005,5505100005.0
2007-11-29 01:00:00,162.995,163.12,162.995,163.055,5204500026.0
2007-11-29 01:15:00,163.045,163.085,162.81,162.82,5678900009.0
2007-11-29 01:30:00,162.82,163.235,162.805,163.205,7466930421.0
2007-11-29 01:45:00,163.205,163.215,163.075,163.17,5573000001.0
2007-11-29 02:00:00,163.17,163.245,163.135,163.195,7571899993.0
2007-11-29 02:15:00,163.195,163.195,163.09,163.145,10382400004.0
2007-11-29 02:30:00,163.14,163.185,162.985,163.005,7333100003.0
2007-11-29 02:45:00,162.99,163.12,162.92,163.095,7700899997.0
2007-11-29 03:00:00,163.095,163.365,163.085,163.245,8751500118.0
2007-11-29 03:15:00,163.245,163.365,163.135,163.225,7705900005.0
2007-11-29 03:30:00,163.22,163.265,163.155,163.265,6106099997.0
2007-11-29 03:45:00,163.265,163.545,163.255,163.525,10863799973.0
2007-11-29 04:00:00,163.525,163.555,163.325,163.425,11995199980.0
2007-11-29 04:15:00,163.42,163.465,163.245,163.29,11724981226.0
2007-11-29 04:30:00,163.295,163.405,163.265,163.35,10500175985.0
2007-11-29 04:45:00,163.355,163.455,163.275,163.425,9505799985.0
2007-11-29 05:00:00,163.425,163.43,163.345,163.355,4954300006.0
2007-11-29 05:15:00,163.355,163.435,163.325,163.425,7887500025.0
2007-11-29 05:30:00,163.43,163.59,163.385,163.505,6023400006.0
2007-11-29 05:45:00,163.505,163.605,163.195,163.215,8814299994.0
2007-11-29 06:00:00,163.215,163.295,163.175,163.265,5910199980.0
2007-11-29 06:15:00,163.26,163.285,163.09,163.115,11801300020.0
2007-11-29 06:30:00,163.115,163.15,162.865,162.965,11443958196.0
2007-11-29 06:45:00,162.965,163.015,162.845,162.925,8917505513.0
2007-11-29 07:00:00,162.925,163.075,162.905,163.075,7176300012.0
2007-11-29 07:15:00,163.075,163.235,163.075,163.165,7716400001.0
2007-11-29 07:30:00,163.165,163.195,162.925,163.095,10202100017.0
2007-11-29 07:45:00,163.095,163.155,163.025,163.085,7536999986.0
2007-11-29 08:00:00,163.085,163.125,162.97,163.075,14324399930.0
2007-11-29 08:15:00,163.065,163.135,162.995,163.005,7293900000.0
2007-11-29 08:30:00,163.01,163.16,162.95,163.025,5469999998.0
2007-11-29 08:45:00,163.025,163.135,162.945,163.105,6828100002.0
2007-11-29 09:00:00,163.105,163.105,162.86,162.965,8445525024.0
2007-11-29 09:15:00,162.965,163.085,162.935,163.035,7039000000.0
2007-11-29 09:30:00,163.035,163.115,162.865,162.875,7346595001.0
2007-11-29 09:45:00,162.875,162.895,162.465,162.615,12242599993.0
2007-11-29 10:00:00,162.605,162.615,162.39,162.425,8356799989.0
2007-11-29 10:15:00,162.425,162.525,162.235,162.43,10419499996.0
2007-11-29 10:30:00,162.435,162.59,162.3,162.525,11730999999.0
2007-11-29 10:45:00,162.525,162.57,162.29,162.455,11693600013.0
2007-11-29 11:00:00,162.455,162.525,162.255,162.38,12283600047.0
2007-11-29 11:15:00,162.385,162.44,162.285,162.335,9876100021.0
2007-11-29 11:30:00,162.34,162.495,162.305,162.445,9154300015.0
2007-11-29 11:45:00,162.445,162.455,162.215,162.425,10816199990.0
2007-11-29 12:00:00,162.425,162.485,162.3,162.415,10345800010.0
2007-11-29 12:15:00,162.415,162.475,162.38,162.415,7772549991.0
2007-11-29 12:30:00,162.415,162.455,162.295,162.31,11410700014.0
2007-11-29 12:45:00,162.315,162.425,162.18,162.2,13405450044.0
2007-11-29 13:00:00,162.205,162.215,161.825,161.88,14534724981.0
2007-11-29 13:15:00,161.875,162.075,161.83,161.895,12822450030.0
2007-11-29 13:30:00,161.895,162.285,161.85,162.175,12805350013.0
2007-11-29 13:45:00,162.175,162.205,161.97,162.005,10042699995.0
2007-11-29 14:00:00,161.995,162.105,161.905,162.075,8509700012.0
2007-11-29 14:15:00,162.075,162.185,162.02,162.105,9167100007.0
2007-11-29 14:30:00,162.105,162.225,162.015,162.2,11545999990.0
2007-11-29 14:45:00,162.2,162.315,162.16,162.245,12109000017.0
2007-11-29 15:00:00,162.245,162.355,162.2,162.245,10827500018.0
2007-11-29 15:15:00,162.24,162.285,162.08,162.145,14464600020.0
2007-11-29 15:30:00,162.145,162.225,161.945,161.97,17941150015.0
2007-11-29 15:45:00,161.97,162.135,161.915,162.085,14228570003.0
2007-11-29 16:00:00,162.085,162.105,161.83,161.915,13241900016.0
2007-11-29 16:15:00,161.915,161.985,161.805,161.895,14809900038.0
2007-11-29 16:30:00,161.895,162.13,161.805,162.105,19566589282.0
2007-11-29 16:45:00,162.105,162.125,161.85,161.875,18523750012.0
2007-11-29 17:00:00,161.875,161.925,161.55,161.665,19334599971.0
2007-11-29 17:15:00,161.665,161.965,161.645,161.855,19566457375.0
2007-11-29 17:30:00,161.855,162.015,161.745,161.985,17611238488.0
2007-11-29 17:45:00,161.985,162.085,161.85,161.975,15939709984.0
2007-11-29 18:00:00,161.975,162.365,161.955,162.31,20823200000.0
2007-11-29 18:15:00,162.315,162.315,162.0,162.14,18231849972.0
2007-11-29 18:30:00,162.14,162.515,162.13,162.485,20765584534.0
2007-11-29 18:45:00,162.485,162.575,162.305,162.325,15785218089.0
2007-11-29 19:00:00,162.325,162.39,162.155,162.155,9224700007.0
2007-11-29 19:15:00,162.155,162.18,161.99,162.165,9994650010.0
2007-11-29 19:30:00,162.165,162.225,161.995,162.055,10175899988.0
2007-11-29 19:45:00,162.05,162.075,161.845,161.865,11802699943.0
2007-11-29 20:00:00,161.865,161.985,161.67,161.96,15285798941.0
2007-11-29 20:15:00,161.965,162.01,161.82,161.88,15307807015.0
2007-11-29 20:30:00,161.88,161.985,161.74,161.75,6508899998.0
2007-11-29 20:45:00,161.745,161.925,161.715,161.835,6734800000.0
2007-11-29 21:00:00,161.835,161.925,161.795,161.88,13680814488.0
2007-11-29 21:15:00,161.87,161.98,161.825,161.965,10822938812.0
2007-11-29 21:30:00,161.96,161.985,161.835,161.985,8777438787.0
2007-11-29 21:45:00,161.98,162.05,161.905,162.05,10655199983.0
2007-11-29 22:00:00,162.05,162.145,161.945,161.945,9226799977.0
2007-11-29 22:15:00,161.945,162.05,161.885,162.015,7867749971.0
2007-11-29 22:30:00,162.015,162.02,161.825,161.92,5864699991.0
2007-11-29 22:45:00,161.92,162.0,161.88,161.925,7548699998.0
2007-11-29 23:00:00,161.92,161.965,161.89,161.965,3714399992.0
2007-11-29 23:15:00,161.965,162.045,161.935,162.035,3609299980.0
2007-11-29 23:30:00,162.035,162.075,162.005,162.035,4060100001.0
2007-11-29 23:45:00,162.035,162.095,162.005,162.06,2864099994.0
2007-11-30 00:00:00,162.06,162.085,161.965,162.02,2802799998.0
2007-11-30 00:15:00,162.005,162.165,161.99,162.165,1919099998.0
2007-11-30 00:30:00,162.155,162.165,161.975,162.035,1644999997.0
2007-11-30 00:45:00,162.035,162.055,161.88,161.965,3112599994.0
2007-11-30 01:00:00,161.97,162.105,161.905,162.07,3789600001.0
2007-11-30 01:15:00,162.065,162.12,161.97,162.065,3122800012.0
2007-11-30 01:30:00,162.065,162.075,161.855,161.87,6500099986.0
2007-11-30 01:45:00,161.865,162.005,161.825,162.0,5850999992.0
2007-11-30 02:00:00,162.0,162.23,162.0,162.195,9099261944.0
2007-11-30 02:15:00,162.195,162.255,162.025,162.09,7206900008.0
2007-11-30 02:30:00,162.09,162.505,162.085,162.475,14739899953.0
2007-11-30 02:45:00,162.465,162.675,162.435,162.615,16602700003.0
2007-11-30 03:00:00,162.615,162.765,162.495,162.74,15712051226.0
2007-11-30 03:15:00,162.74,162.745,162.515,162.56,9405194669.0
2007-11-30 03:30:00,162.56,162.565,162.325,162.47,12105108555.0
2007-11-30 03:45:00,162.47,162.645,162.435,162.525,8186499996.0
2007-11-30 04:00:00,162.515,162.595,162.475,162.485,4549799994.0
2007-11-30 04:15:00,162.485,162.5,162.24,162.26,8828300005.0
2007-11-30 04:30:00,162.26,162.405,162.25,162.4,9310557004.0
2007-11-30 04:45:00,162.4,162.505,162.33,162.48,8434499981.0
2007-11-30 05:00:00,162.485,162.545,162.39,162.41,11794750040.0
2007-11-30 05:15:00,162.41,162.625,162.405,162.575,9187261061.0
2007-11-30 05:30:00,162.595,162.755,162.48,162.735,7919465260.0
2007-11-30 05:45:00,162.725,162.775,162.625,162.655,11651050027.0
2007-11-30 06:00:00,162.655,162.715,162.575,162.66,7673300003.0
2007-11-30 06:15:00,162.665,162.755,162.595,162.695,7674499996.0
2007-11-30 06:30:00,162.705,162.785,162.655,162.665,8489699992.0
2007-11-30 06:45:00,162.665,162.745,162.625,162.655,6543820019.0
2007-11-30 07:00:00,162.665,162.685,162.615,162.675,6158799996.0
2007-11-30 07:15:00,162.675,162.68,162.595,162.655,5969578004.0
2007-11-30 07:30:00,162.655,162.705,162.625,162.64,12175300033.0
2007-11-30 07:45:00,162.645,162.65,162.5,162.61,8993378451.0
2007-11-30 08:00:00,162.61,162.685,162.505,162.635,10029191618.0
2007-11-30 08:15:00,162.635,162.745,162.52,162.695,7003100001.0
2007-11-30 08:30:00,162.695,162.805,162.505,162.735,6953000012.0
2007-11-30 08:45:00,162.735,162.885,162.685,162.715,10066600031.0
2007-11-30 09:00:00,162.715,162.885,162.665,162.765,9681894816.0
2007-11-30 09:15:00,162.765,162.845,162.5,162.675,14869550006.0
2007-11-30 09:30:00,162.675,162.785,162.395,162.535,17954399942.0
2007-11-30 09:45:00,162.535,162.645,162.365,162.645,13244299937.0
2007-11-30 10:00:00,162.64,162.655,162.235,162.275,13708350028.0
2007-11-30 10:15:00,162.275,162.375,162.2,162.295,11781650029.0
2007-11-30 10:30:00,162.295,162.545,162.28,162.495,11085900007.0
2007-11-30 10:45:00,162.495,162.62,162.46,162.505,10606700010.0
2007-11-30 11:00:00,162.505,162.555,162.345,162.4,10753500004.0
2007-11-30 11:15:00,162.405,162.53,162.35,162.475,8304100027.0
2007-11-30 11:30:00,162.485,162.695,162.485,162.685,9211299963.0
2007-11-30 11:45:00,162.685,162.845,162.615,162.76,9104800000.0
2007-11-30 12:00:00,162.755,163.265,162.755,163.2,10723325000.0
2007-11-30 12:15:00,163.2,163.855,163.175,163.615,12059199987.0
2007-11-30 12:30:00,163.62,163.705,163.395,163.415,8846049995.0
2007-11-30 12:45:00,163.425,163.465,163.11,163.19,11804650031.0
2007-11-30 13:00:00,163.195,163.455,163.19,163.35,9277399969.0
2007-11-30 13:15:00,163.35,163.565,163.35,163.525,6039000011.0
2007-11-30 13:30:00,163.54,163.55,163.365,163.41,5529149994.0
2007-11-30 13:45:00,163.41,163.425,163.335,163.385,5380100001.0
2007-11-30 14:00:00,163.385,163.465,163.35,163.43,5750400001.0
2007-11-30 14:15:00,163.43,163.575,163.345,163.515,7222799994.0
2007-11-30 14:30:00,163.515,163.655,163.455,163.525,6680299977.0
2007-11-30 14:45:00,163.53,163.54,163.31,163.37,11885750009.0
2007-11-30 15:00:00,163.365,163.485,163.255,163.425,13574300007.0
2007-11-30 15:15:00,163.425,163.49,163.37,163.375,7114800003.0
2007-11-30 15:30:00,163.375,163.575,163.25,163.55,10355300000.0
2007-11-30 15:45:00,163.55,163.725,163.545,163.615,10343020006.0
2007-11-30 16:00:00,163.615,163.725,163.615,163.715,8659599988.0
2007-11-30 16:15:00,163.7,163.765,163.65,163.675,9506199988.0
2007-11-30 16:30:00,163.675,163.795,163.625,163.665,14641399972.0
2007-11-30 16:45:00,163.67,163.725,163.55,163.71,15210799959.0
2007-11-30 17:00:00,163.705,163.785,163.565,163.575,12389899988.0
2007-11-30 17:15:00,163.575,163.645,163.435,163.565,17352299965.0
2007-11-30 17:30:00,163.57,163.625,163.35,163.435,16293899969.0
2007-11-30 17:45:00,163.435,163.445,162.765,162.765,15398000009.0
2007-11-30 18:00:00,162.765,162.965,162.735,162.81,14048549987.0
2007-11-30 18:15:00,162.805,162.975,162.61,162.935,16337004777.0
2007-11-30 18:30:00,162.94,163.06,162.895,162.96,12106938603.0
2007-11-30 18:45:00,162.96,163.23,162.955,163.065,10234054583.0
2007-11-30 19:00:00,163.065,163.105,162.875,162.935,7214499992.0
2007-11-30 19:15:00,162.935,162.965,162.67,162.955,10137800012.0
2007-11-30 19:30:00,162.955,162.975,162.81,162.86,7074700021.0
2007-11-30 19:45:00,162.865,163.015,162.85,162.995,7346799974.0
2007-11-30 20:00:00,162.995,163.035,162.575,162.685,7659099981.0
2007-11-30 20:15:00,162.685,162.955,162.675,162.945,6344399995.0
2007-11-30 20:30:00,162.945,163.025,162.865,162.885,4239599991.0
2007-11-30 20:45:00,162.885,162.885,162.745,162.775,6429799982.0
2007-11-30 21:00:00,162.775,162.785,162.495,162.66,7077199995.0
2007-11-30 21:15:00,162.66,162.765,162.6,162.695,5384999998.0
2007-11-30 21:30:00,162.695,162.755,162.605,162.745,5357099995.0
2007-11-30 21:45:00,162.745,162.82,162.565,162.675,6771050003.0
2007-11-30 22:00:00,162.68,162.745,162.395,162.505,8203499966.0
2007-11-30 22:15:00,162.505,162.685,162.42,162.615,6167599999.0
2007-11-30 22:30:00,162.615,162.665,162.505,162.585,7654399981.0
2007-11-30 22:45:00,162.585,162.59,162.4,162.555,6509899997.0
2007-11-30 23:00:00,162.56,162.57,162.545,162.555,387999999.0
2007-12-03 00:00:00,162.51,162.535,162.325,162.395,2310999993.0
2007-12-03 00:15:00,162.385,162.49,162.315,162.44,4203499971.0
2007-12-03 00:30:00,162.435,162.62,162.425,162.57,8216100019.0
2007-12-03 00:45:00,162.565,162.605,162.535,162.595,8074399976.0
2007-12-03 01:00:00,162.595,162.595,162.465,162.515,11101099985.0
2007-12-03 01:15:00,162.515,162.545,162.415,162.505,3943000003.0
2007-12-03 01:30:00,162.505,162.56,162.47,162.495,3876800000.0
2007-12-03 01:45:00,162.495,162.705,162.465,162.625,7538199987.0
2007-12-03 02:00:00,162.595,162.655,162.565,162.615,6841599979.0
2007-12-03 02:15:00,162.61,162.645,162.565,162.615,7466400011.0
2007-12-03 02:30:00,162.615,162.615,162.235,162.28,11342900020.0
2007-12-03 02:45:00,162.285,162.455,162.265,162.435,12544199988.0
2007-12-03 03:00:00,162.435,162.435,162.165,162.185,7425100000.0
2007-12-03 03:15:00,162.195,162.305,162.13,162.265,12103700017.0
2007-12-03 03:30:00,162.265,162.385,162.19,162.335,11929899996.0
2007-12-03 03:45:00,162.335,162.345,162.09,162.265,18370599967.0
2007-12-03 04:00:00,162.26,162.285,162.08,162.17,14733499994.0
2007-12-03 04:15:00,162.175,162.195,162.065,162.125,9431900024.0
2007-12-03 04:30:00,162.125,162.23,162.075,162.135,10804500002.0
2007-12-03 04:45:00,162.135,162.145,162.075,162.095,8226400002.0
2007-12-03 05:00:00,162.095,162.145,162.045,162.05,10037099997.0
2007-12-03 05:15:00,162.05,162.17,162.005,162.13,10463900007.0
2007-12-03 05:30:00,162.025,162.225,162.025,162.185,11629800035.0
2007-12-03 05:45:00,162.185,162.215,162.06,162.06,9361500000.0
2007-12-03 06:00:00,162.065,162.185,162.05,162.17,9766799988.0
2007-12-03 06:15:00,162.17,162.25,162.13,162.135,8775000010.0
2007-12-03 06:30:00,162.14,162.195,162.12,162.185,8149913276.0
2007-12-03 06:45:00,162.185,162.185,162.02,162.11,14621678331.0
2007-12-03 07:00:00,162.11,162.185,162.05,162.145,12174300034.0
2007-12-03 07:15:00,162.145,162.255,162.125,162.165,7873399996.0
2007-12-03 07:30:00,162.165,162.255,162.155,162.205,8156999999.0
2007-12-03 07:45:00,162.19,162.255,162.115,162.245,11695899987.0
2007-12-03 08:00:00,162.245,162.245,162.085,162.175,11172799978.0
2007-12-03 08:15:00,162.175,162.315,162.165,162.225,5957399997.0
2007-12-03 08:30:00,162.225,162.42,162.2,162.42,6068299999.0
2007-12-03 08:45:00,162.42,162.425,162.17,162.355,5883399995.0
2007-12-03 09:00:00,162.345,162.405,162.19,162.315,10074111972.0
2007-12-03 09:15:00,162.315,162.625,162.305,162.475,14758648987.0
2007-12-03 09:30:00,162.475,162.615,162.43,162.465,16117300033.0
2007-12-03 09:45:00,162.465,162.465,162.245,162.395,13049840029.0
2007-12-03 10:00:00,162.395,162.475,162.215,162.26,13270000009.0
2007-12-03 10:15:00,162.255,162.415,162.225,162.275,11839699954.0
2007-12-03 10:30:00,162.275,162.325,162.2,162.315,10209399941.0
2007-12-03 10:45:00,162.31,162.315,161.95,161.955,11194899968.0
2007-12-03 11:00:00,161.955,161.955,161.42,161.715,19670200002.0
2007-12-03 11:15:00,161.715,161.715,161.505,161.59,13301899995.0
2007-12-03 11:30:00,161.605,161.745,161.555,161.72,12899399965.0
2007-12-03 11:45:00,161.715,161.755,161.56,161.75,10083799993.0
2007-12-03 12:00:00,161.75,161.885,161.665,161.865,13924600036.0
2007-12-03 12:15:00,161.865,161.935,161.815,161.815,14233699970.0
2007-12-03 12:30:00,161.815,161.945,161.75,161.88,10730299997.0
2007-12-03 12:45:00,161.88,162.165,161.825,161.985,15624700021.0
2007-12-03 13:00:00,161.985,162.045,161.855,161.905,7320250003.0
2007-12-03 13:15:00,161.905,162.085,161.905,162.025,10232800019.0
2007-12-03 13:30:00,162.025,162.04,161.78,161.795,10335700003.0
2007-12-03 13:45:00,161.795,161.835,161.66,161.7,12910999977.0
2007-12-03 14:00:00,161.705,161.975,161.65,161.935,11795200008.0
2007-12-03 14:15:00,161.925,161.935,161.765,161.795,11514600016.0
2007-12-03 14:30:00,161.795,161.885,161.67,161.735,11246199988.0
2007-12-03 14:45:00,161.735,161.87,161.73,161.835,9152599982.0
2007-12-03 15:00:00,161.83,162.045,161.825,161.825,13204300016.0
2007-12-03 15:15:00,161.825,161.855,161.665,161.825,16290800016.0
2007-12-03 15:30:00,161.825,161.865,161.745,161.865,13362100008.0
2007-12-03 15:45:00,161.865,161.865,161.71,161.795,11177850023.0
2007-12-03 16:00:00,161.795,161.885,161.725,161.735,14883600105.0
2007-12-03 16:15:00,161.735,161.805,161.675,161.725,16608300022.0
2007-12-03 16:30:00,161.73,161.8,161.565,161.675,23653151106.0
2007-12-03 16:45:00,161.675,161.785,161.61,161.63,15498100037.0
2007-12-03 17:00:00,161.63,161.86,161.48,161.76,27028900029.0
2007-12-03 17:15:00,161.55,161.83,161.535,161.645,20842500042.0
2007-12-03 17:30:00,161.65,161.815,161.635,161.775,18017808813.0
2007-12-03 17:45:00,161.775,161.965,161.655,161.925,16949649996.0
2007-12-03 18:00:00,161.925,161.945,161.755,161.77,19286038932.0
2007-12-03 18:15:00,161.77,162.0,161.705,161.905,22187900002.0
2007-12-03 18:30:00,161.905,162.045,161.88,161.95,15858549990.0
2007-12-03 18:45:00,161.95,161.98,161.86,161.86,14232799992.0
2007-12-03 19:00:00,161.865,162.015,161.85,161.97,9268000007.0
2007-12-03 19:15:00,161.975,162.055,161.95,162.04,8818049996.0
2007-12-03 19:30:00,162.035,162.105,162.02,162.05,9886500001.0
2007-12-03 19:45:00,162.05,162.155,161.995,162.08,10671313589.0
2007-12-03 20:00:00,162.08,162.115,161.94,161.95,11482981787.0
2007-12-03 20:15:00,161.95,161.955,161.865,161.885,11913599971.0
2007-12-03 20:30:00,161.885,162.085,161.81,161.995,15818000010.0
2007-12-03 20:45:00,161.995,162.075,161.85,161.865,14686746020.0
2007-12-03 21:00:00,161.875,161.985,161.87,161.895,10790540859.0
2007-12-03 21:15:00,161.9,162.0,161.885,161.915,7868800015.0
2007-12-03 21:30:00,161.915,161.985,161.87,161.98,8822400005.0
2007-12-03 21:45:00,161.98,162.075,161.93,162.06,8873400008.0
2007-12-03 22:00:00,162.06,162.085,161.88,161.955,8891400012.0
2007-12-03 22:15:00,161.955,162.155,161.93,162.11,6770400001.0
2007-12-03 22:30:00,162.11,162.12,162.025,162.075,6779299997.0
2007-12-03 22:45:00,162.075,162.085,161.97,162.05,7844599994.0
2007-12-03 23:00:00,162.05,162.075,161.965,162.03,6121699989.0
2007-12-03 23:15:00,162.025,162.065,161.995,162.055,5753999950.0
2007-12-03 23:30:00,162.065,162.085,162.015,162.025,6003900021.0
2007-12-03 23:45:00,162.025,162.065,161.98,161.98,5551299995.0
2007-12-04 00:00:00,161.98,162.1,161.97,162.05,7427200005.0
2007-12-04 00:15:00,162.05,162.11,161.99,162.065,5052999987.0
2007-12-04 00:30:00,162.065,162.105,161.99,162.005,5606399982.0
2007-12-04 00:45:00,162.005,162.095,161.995,162.025,9783199939.0
2007-12-04 01:00:00,162.025,162.135,162.015,162.02,6389200017.0
2007-12-04 01:15:00,162.02,162.075,161.965,161.995,7312400007.0
2007-12-04 01:30:00,161.995,161.995,161.855,161.925,9424500017.0
2007-12-04 01:45:00,161.925,162.045,161.9,162.035,8337299994.0
2007-12-04 02:00:00,162.035,162.125,161.995,162.025,9409800020.0
2007-12-04 02:15:00,162.025,162.045,161.735,161.765,15822000196.0
2007-12-04 02:30:00,161.765,161.8,161.58,161.655,15347477238.0
2007-12-04 02:45:00,161.655,161.795,161.61,161.725,17373299986.0
2007-12-04 03:00:00,161.715,161.745,161.56,161.66,14204300108.0
2007-12-04 03:15:00,161.66,161.8,161.62,161.675,14232300062.0
2007-12-04 03:30:00,161.665,161.725,161.62,161.715,17830400036.0
2007-12-04 03:45:00,161.715,161.735,161.63,161.64,11447600046.0
2007-12-04 04:00:00,161.74,161.81,161.595,161.765,11345200029.0
2007-12-04 04:15:00,161.765,161.805,161.685,161.785,21392499995.0
2007-12-04 04:30:00,161.785,161.785,161.715,161.725,8485699981.0
2007-12-04 04:45:00,161.73,161.775,161.7,161.735,13533400019.0
2007-12-04 05:00:00,161.735,161.855,161.725,161.855,9769899997.0
2007-12-04 05:15:00,161.855,161.905,161.835,161.885,7435900009.0
2007-12-04 05:30:00,161.88,161.955,161.795,161.935,7265399996.0
2007-12-04 05:45:00,161.935,161.945,161.835,161.87,6092000013.0
2007-12-04 06:00:00,161.875,161.895,161.76,161.775,9768500001.0
2007-12-04 06:15:00,161.775,161.82,161.75,161.82,8676600001.0
2007-12-04 06:30:00,161.825,161.855,161.62,161.805,14056499984.0
2007-12-04 06:45:00,161.805,161.825,161.665,161.695,15278400029.0
2007-12-04 07:00:00,161.695,161.755,161.59,161.635,19229100023.0
2007-12-04 07:15:00,161.635,161.695,161.54,161.575,19940600042.0
2007-12-04 07:30:00,161.575,161.685,161.57,161.615,9830500033.0
2007-12-04 07:45:00,161.615,161.695,161.575,161.645,9425100026.0
2007-12-04 08:00:00,161.645,161.745,161.565,161.565,13068900003.0
2007-12-04 08:15:00,161.565,161.665,161.525,161.63,6490500000.0
2007-12-04 08:30:00,161.63,161.665,161.575,161.66,5318500004.0
2007-12-04 08:45:00,161.66,161.745,161.655,161.735,6112200020.0
2007-12-04 09:00:00,161.735,161.75,161.65,161.72,7834199995.0
2007-12-04 09:15:00,161.715,161.73,161.565,161.63,9015400008.0
2007-12-04 09:30:00,161.62,161.985,161.615,161.86,13301800014.0
2007-12-04 09:45:00,161.865,161.93,161.775,161.815,11154799995.0
2007-12-04 10:00:00,161.815,161.82,161.465,161.54,14537850002.0
2007-12-04 10:15:00,161.545,161.715,161.545,161.605,13022000013.0
2007-12-04 10:30:00,161.605,161.645,161.45,161.51,10521000021.0
2007-12-04 10:45:00,161.515,161.53,161.325,161.475,11235050019.0
2007-12-04 11:00:00,161.475,161.53,161.2,161.265,15574199976.0
2007-12-04 11:15:00,161.27,161.355,161.06,161.095,15869799998.0
2007-12-04 11:30:00,161.1,161.285,161.045,161.215,16231800000.0
2007-12-04 11:45:00,161.215,161.335,161.195,161.27,13648999986.0
2007-12-04 12:00:00,161.27,161.31,160.9,160.965,15102350000.0
2007-12-04 12:15:00,160.98,161.165,160.97,161.165,14397399992.0
2007-12-04 12:30:00,161.17,161.17,161.005,161.045,10249100022.0
2007-12-04 12:45:00,161.035,161.185,160.975,161.175,12939300014.0
2007-12-04 13:00:00,161.18,161.495,161.115,161.385,14347200006.0
2007-12-04 13:15:00,161.385,161.435,161.305,161.36,14638874990.0
2007-12-04 13:30:00,161.36,161.49,161.31,161.475,18389399986.0
2007-12-04 13:45:00,161.47,161.535,161.345,161.535,14337000045.0
2007-12-04 14:00:00,161.515,161.775,161.44,161.67,17251164006.0
2007-12-04 14:15:00,161.675,161.955,161.58,161.82,12379200020.0
2007-12-04 14:30:00,161.815,161.855,161.64,161.755,13375000051.0
2007-12-04 14:45:00,161.755,161.78,161.555,161.61,16554700064.0
2007-12-04 15:00:00,161.615,161.88,161.555,161.855,15621320010.0
2007-12-04 15:15:00,161.855,161.975,161.78,161.915,20238799976.0
2007-12-04 15:30:00,161.915,162.035,161.54,162.035,23219200075.0
2007-12-04 15:45:00,162.035,162.09,161.96,161.985,16502200041.0
2007-12-04 16:00:00,161.98,162.04,161.78,161.865,22027100012.0
2007-12-04 16:15:00,161.865,161.935,161.76,161.835,18484000038.0
2007-12-04 16:30:00,161.835,161.92,161.555,161.635,25004801953.0
2007-12-04 16:45:00,161.635,161.87,161.585,161.735,22357599946.0
2007-12-04 17:00:00,161.735,161.76,161.63,161.72,20511699993.0
2007-12-04 17:15:00,161.72,161.885,161.665,161.86,19673599912.0
2007-12-04 17:30:00,161.855,161.975,161.82,161.97,17805210060.0
2007-12-04 17:45:00,161.97,162.03,161.71,161.745,25136699926.0
2007-12-04 18:00:00,161.735,162.07,161.7,161.985,27211099967.0
2007-12-04 18:15:00,161.985,161.995,161.915,161.925,19791100017.0
2007-12-04 18:30:00,161.925,161.99,161.815,161.97,19911450079.0
2007-12-04 18:45:00,161.955,161.975,161.835,161.875,16485000048.0
2007-12-04 19:00:00,162.11,162.17,161.845,162.0,21226949963.0
2007-12-04 19:15:00,162.0,162.015,161.905,161.96,15961300049.0
2007-12-04 19:30:00,161.95,162.0,161.92,161.97,9612099989.0
2007-12-04 19:45:00,161.97,162.2,161.96,162.11,11387300003.0
2007-12-04 20:00:00,162.11,162.285,162.11,162.125,11005500010.0
2007-12-04 20:15:00,162.13,162.175,162.105,162.135,4874100008.0
2007-12-04 20:30:00,162.135,162.225,162.085,162.225,6823950000.0
2007-12-04 20:45:00,162.225,162.295,162.205,162.255,13754049986.0
2007-12-04 21:00:00,162.26,162.27,162.135,162.185,8621400021.0
2007-12-04 21:15:00,162.185,162.245,162.145,162.21,10803300034.0
2007-12-04 21:30:00,162.21,162.235,162.14,162.205,6580499999.0
2007-12-04 21:45:00,162.205,162.285,162.17,162.28,8799400008.0
2007-12-04 22:00:00,162.275,162.305,162.205,162.28,9638800011.0
2007-12-04 22:15:00,162.285,162.335,162.25,162.29,8904800004.0
2007-12-04 22:30:00,162.285,162.305,162.045,162.1,9585100011.0
2007-12-04 22:45:00,162.1,162.125,162.035,162.06,14744099969.0
2007-12-04 23:00:00,162.065,162.085,162.005,162.035,6909099980.0
2007-12-04 23:15:00,162.035,162.055,162.015,162.025,4517299997.0
2007-12-04 23:30:00,162.025,162.035,161.985,162.015,5626600017.0
2007-12-04 23:45:00,162.015,162.16,161.995,162.14,6698100005.0
2007-12-05 00:00:00,162.14,162.16,161.96,162.025,9284799977.0
2007-12-05 00:15:00,162.03,162.075,161.985,162.04,3043799996.0
2007-12-05 00:30:00,162.065,162.285,162.055,162.255,5735800009.0
2007-12-05 00:45:00,162.255,162.295,162.165,162.175,2051200001.0
2007-12-05 01:00:00,162.175,162.235,162.09,162.115,2614799993.0
2007-12-05 01:15:00,162.115,162.215,162.065,162.145,2777700006.0
2007-12-05 01:30:00,162.15,162.225,162.105,162.17,3509599996.0
2007-12-05 01:45:00,162.17,162.225,162.16,162.175,4025099997.0
2007-12-05 02:00:00,162.175,162.205,162.065,162.105,3729000002.0
2007-12-05 02:15:00,162.105,162.135,162.005,162.055,10545078479.0
2007-12-05 02:30:00,162.055,162.24,162.04,162.18,14471000026.0
2007-12-05 02:45:00,162.18,162.18,162.085,162.105,7115299993.0
2007-12-05 03:00:00,162.105,162.185,162.04,162.055,13854199972.0
2007-12-05 03:15:00,162.055,162.075,161.905,161.94,9822099998.0
2007-12-05 03:30:00,161.94,162.095,161.93,162.035,4311500000.0
2007-12-05 03:45:00,162.035,162.105,162.015,162.055,2781300001.0
2007-12-05 04:00:00,162.055,162.255,162.035,162.225,4032200001.0
2007-12-05 04:15:00,162.225,162.325,162.165,162.315,3568699996.0
2007-12-05 04:30:00,162.315,162.625,162.315,162.565,5660309501.0
2007-12-05 04:45:00,162.565,162.625,162.495,162.52,4483700000.0
2007-12-05 05:00:00,162.525,162.645,162.505,162.585,3893900010.0
2007-12-05 05:15:00,162.585,162.595,162.465,162.525,6341299952.0
2007-12-05 05:30:00,162.525,162.6,162.5,162.595,4346300016.0
2007-12-05 05:45:00,162.595,162.665,162.54,162.605,5529499992.0
2007-12-05 06:00:00,162.605,162.765,162.56,162.745,12295099970.0
2007-12-05 06:15:00,162.745,162.825,162.7,162.805,8791800004.0
2007-12-05 06:30:00,162.805,162.825,162.675,162.685,5014099997.0
2007-12-05 06:45:00,162.685,162.835,162.665,162.775,5545500036.0
2007-12-05 07:00:00,162.77,162.845,162.695,162.72,6017200001.0
2007-12-05 07:15:00,162.72,162.725,162.635,162.67,6706999988.0
2007-12-05 07:30:00,162.67,162.685,162.59,162.63,3618299991.0
2007-12-05 07:45:00,162.63,162.705,162.59,162.705,4180800000.0
2007-12-05 08:00:00,162.705,162.735,162.59,162.695,9327600008.0
2007-12-05 08:15:00,162.695,162.785,162.65,162.785,6921058720.0
2007-12-05 08:30:00,162.785,162.795,162.695,162.735,2597269887.0
2007-12-05 08:45:00,162.735,162.825,162.7,162.8,2764399999.0
2007-12-05 09:00:00,162.8,163.065,162.8,163.03,5926599998.0
2007-12-05 09:15:00,163.03,163.055,162.815,162.965,9256899998.0
2007-12-05 09:30:00,162.965,162.99,162.85,162.865,8609851998.0
2007-12-05 09:45:00,162.865,162.96,162.825,162.875,9750699986.0
2007-12-05 10:00:00,162.875,162.885,162.495,162.605,13911799989.0
2007-12-05 10:15:00,162.605,162.685,162.54,162.625,13442599982.0
2007-12-05 10:30:00,162.625,162.855,162.605,162.635,14926099974.0
2007-12-05 10:45:00,162.635,162.66,162.335,162.375,12452200022.0
2007-12-05 11:00:00,162.375,162.44,162.18,162.42,14334549986.0
2007-12-05 11:15:00,162.42,162.525,162.305,162.375,10873399984.0
2007-12-05 11:30:00,162.375,162.455,162.235,162.375,10515099982.0
2007-12-05 11:45:00,162.375,162.435,162.275,162.285,10190699988.0
2007-12-05 12:00:00,162.285,162.405,162.195,162.215,10128900000.0
2007-12-05 12:15:00,162.215,162.38,162.21,162.245,12864299969.0
2007-12-05 12:30:00,162.24,162.335,162.195,162.325,13677599935.0
2007-12-05 12:45:00,162.325,162.38,162.255,162.315,10253099993.0
2007-12-05 13:00:00,162.315,162.455,162.205,162.24,9699399991.0
2007-12-05 13:15:00,162.245,162.345,162.22,162.255,11326200034.0
2007-12-05 13:30:00,162.255,162.315,162.185,162.205,12838499985.0
2007-12-05 13:45:00,162.21,162.225,162.045,162.12,14502999965.0
2007-12-05 14:00:00,162.12,162.305,162.04,162.265,16292000047.0
2007-12-05 14:15:00,162.265,162.295,162.115,162.135,11745499976.0
2007-12-05 14:30:00,162.135,162.335,162.105,162.225,11593600016.0
2007-12-05 14:45:00,162.225,162.425,162.21,162.405,6929900018.0
2007-12-05 15:00:00,162.405,162.515,162.32,162.32,10513700008.0
2007-12-05 15:15:00,162.325,162.575,162.185,162.21,15715900013.0
2007-12-05 15:30:00,162.21,162.43,162.145,162.425,18377599990.0
2007-12-05 15:45:00,162.43,162.455,162.32,162.325,15175349998.0
2007-12-05 16:00:00,162.325,162.425,162.25,162.29,15308700015.0
2007-12-05 16:15:00,162.29,162.39,162.25,162.37,14032399994.0
2007-12-05 16:30:00,162.37,162.45,162.32,162.37,17748800002.0
2007-12-05 16:45:00,162.365,162.42,162.23,162.26,11631072994.0
2007-12-05 17:00:00,162.26,162.495,162.165,162.4,15423309993.0
2007-12-05 17:15:00,162.4,162.455,162.34,162.4,13744199994.0
2007-12-05 17:30:00,162.4,162.565,162.37,162.51,14076734962.0
2007-12-05 17:45:00,162.51,162.59,162.48,162.58,15553300014.0
2007-12-05 18:00:00,162.58,162.64,162.53,162.62,16649299995.0
2007-12-05 18:15:00,162.62,162.74,162.58,162.73,18061304982.0
2007-12-05 18:30:00,162.73,162.74,162.53,162.6,18627440001.0
2007-12-05 18:45:00,162.6,162.62,162.54,162.565,13564000022.0
2007-12-05 19:00:00,162.565,162.605,162.53,162.545,11101140000.0
2007-12-05 19:15:00,162.54,162.59,162.525,162.53,7150211703.0
2007-12-05 19:30:00,162.53,162.57,162.51,162.535,7428399994.0
2007-12-05 19:45:00,162.535,162.59,162.26,162.295,13669200015.0
2007-12-05 20:00:00,162.295,162.315,161.88,161.94,19234073210.0
2007-12-05 20:15:00,161.94,161.96,161.79,161.93,19201095968.0
2007-12-05 20:30:00,161.93,162.09,161.54,162.03,19258127298.0
2007-12-05 20:45:00,162.03,162.195,161.99,162.06,14029650005.0
2007-12-05 21:00:00,162.06,162.095,161.8,161.88,15993800000.0
2007-12-05 21:15:00,161.88,161.88,161.475,161.64,18958659963.0
2007-12-05 21:30:00,161.635,161.69,161.545,161.645,18070799978.0
2007-12-05 21:45:00,161.645,161.655,161.545,161.6,13841899993.0
2007-12-05 22:00:00,161.6,161.78,161.59,161.77,9977049999.0
2007-12-05 22:15:00,161.78,162.025,161.78,161.89,8718299996.0
2007-12-05 22:30:00,161.89,162.01,161.85,161.93,9558500005.0
2007-12-05 22:45:00,161.93,162.05,161.89,162.02,9086700005.0
2007-12-05 23:00:00,162.02,162.085,161.895,161.94,5172800001.0
2007-12-05 23:15:00,161.94,162.09,161.915,162.08,4359299998.0
2007-12-05 23:30:00,162.08,162.09,162.0,162.065,4357500000.0
2007-12-05 23:45:00,162.065,162.075,161.97,161.97,3897099999.0
2007-12-06 00:00:00,161.97,162.025,161.915,162.015,3524200000.0
2007-12-06 00:15:00,162.015,162.035,161.895,161.955,3115099990.0
2007-12-06 00:30:00,161.955,162.065,161.925,162.065,7917800006.0
2007-12-06 00:45:00,162.06,162.105,162.045,162.055,5106399999.0
2007-12-06 01:00:00,162.055,162.175,162.015,162.115,8757099997.0
2007-12-06 01:15:00,162.115,162.135,161.965,162.035,10681000004.0
2007-12-06 01:30:00,162.035,162.045,161.89,161.965,10461199999.0
2007-12-06 01:45:00,161.96,161.965,161.805,161.885,11308700012.0
2007-12-06 02:00:00,161.885,162.085,161.845,162.075,18307700017.0
2007-12-06 02:15:00,162.07,162.175,162.01,162.035,11612700014.0
2007-12-06 02:30:00,162.035,162.16,162.035,162.115,10666200014.0
2007-12-06 02:45:00,162.115,162.205,162.085,162.205,11242899997.0
2007-12-06 03:00:00,162.205,162.445,162.165,162.355,16950849993.0
2007-12-06 03:15:00,162.355,162.475,162.29,162.405,14062199990.0
2007-12-06 03:30:00,162.405,162.435,162.21,162.245,14220600010.0
2007-12-06 03:45:00,162.245,162.325,162.225,162.255,16893900012.0
2007-12-06 04:00:00,162.255,162.305,162.085,162.09,17735700017.0
2007-12-06 04:15:00,162.095,162.135,162.035,162.085,20567706446.0
2007-12-06 04:30:00,162.085,162.145,162.08,162.125,12175999976.0
2007-12-06 04:45:00,162.125,162.215,162.105,162.19,13514100004.0
2007-12-06 05:00:00,162.195,162.215,162.035,162.085,11112267012.0
2007-12-06 05:15:00,162.085,162.095,161.845,161.965,13965359060.0
2007-12-06 05:30:00,161.965,162.04,161.89,161.965,10478700003.0
2007-12-06 05:45:00,161.965,162.115,161.965,162.095,16702400034.0
2007-12-06 06:00:00,162.085,162.155,162.08,162.105,11051400020.0
2007-12-06 06:15:00,162.105,162.11,161.965,162.035,11460900010.0
2007-12-06 06:30:00,162.035,162.14,162.0,162.135,11634800029.0
2007-12-06 06:45:00,162.135,162.14,162.055,162.075,9398600016.0
2007-12-06 07:00:00,162.075,162.08,161.97,161.98,13698699976.0
2007-12-06 07:15:00,161.98,162.045,161.945,161.97,13318600023.0
2007-12-06 07:30:00,161.98,162.065,161.965,162.045,8173000018.0
2007-12-06 07:45:00,162.05,162.12,162.005,162.025,11730199998.0
2007-12-06 08:00:00,162.02,162.23,162.005,162.195,13068900001.0
2007-12-06 08:15:00,162.195,162.215,162.055,162.085,9362100015.0
2007-12-06 08:30:00,162.08,162.115,161.905,162.025,7137400004.0
2007-12-06 08:45:00,162.03,162.035,161.69,161.74,12261799703.0
2007-12-06 09:00:00,161.74,161.855,161.62,161.665,9990800243.0
2007-12-06 09:15:00,161.665,161.79,161.605,161.63,11869900000.0
2007-12-06 09:30:00,161.635,161.795,161.625,161.695,13287900013.0
2007-12-06 09:45:00,161.685,161.775,161.625,161.71,13725100010.0
2007-12-06 10:00:00,161.71,161.725,161.33,161.465,13590600016.0
2007-12-06 10:15:00,161.465,161.535,161.45,161.455,12286699987.0
2007-12-06 10:30:00,161.455,161.545,161.295,161.35,13377099998.0
2007-12-06 10:45:00,161.355,161.495,161.275,161.475,15320699976.0
2007-12-06 11:00:00,161.48,161.495,161.345,161.405,9547000006.0
2007-12-06 11:15:00,161.405,161.435,161.32,161.405,11284699997.0
2007-12-06 11:30:00,161.41,161.41,161.195,161.215,12311400000.0
2007-12-06 11:45:00,161.215,161.325,161.195,161.28,11755700001.0
2007-12-06 12:00:00,161.275,161.545,161.245,161.53,11961400011.0
2007-12-06 12:15:00,161.53,161.585,161.42,161.435,11378200002.0
2007-12-06 12:30:00,161.435,161.435,161.33,161.4,11401999986.0
2007-12-06 12:45:00,161.405,161.49,161.39,161.41,9394199983.0
2007-12-06 13:00:00,161.41,161.475,161.36,161.375,6583699996.0
2007-12-06 13:15:00,161.375,161.48,161.335,161.45,9587100001.0
2007-12-06 13:30:00,161.45,161.525,161.35,161.435,12435000012.0
2007-12-06 13:45:00,161.44,161.645,161.43,161.61,11717600005.0
2007-12-06 14:00:00,161.61,161.745,161.365,161.415,11934000003.0
2007-12-06 14:15:00,161.415,161.635,161.39,161.55,8642199997.0
2007-12-06 14:30:00,161.555,161.705,161.535,161.625,7691099993.0
2007-12-06 14:45:00,161.625,161.645,161.41,161.615,13434600013.0
2007-12-06 15:00:00,161.615,161.665,161.465,161.535,10336819298.0
2007-12-06 15:15:00,161.535,161.675,161.525,161.555,10455356317.0
2007-12-06 15:30:00,161.555,161.805,161.525,161.64,15089499995.0
2007-12-06 15:45:00,161.64,161.905,161.605,161.805,15939599994.0
2007-12-06 16:00:00,161.805,161.925,161.765,161.84,9527600003.0
2007-12-06 16:15:00,161.84,162.115,161.82,162.115,13374600006.0
2007-12-06 16:30:00,162.11,162.37,162.085,162.31,15599050012.0
2007-12-06 16:45:00,162.31,162.595,162.31,162.51,16499800026.0
2007-12-06 17:00:00,162.51,162.83,162.49,162.685,17023925002.0
2007-12-06 17:15:00,162.685,162.74,162.505,162.55,11793200007.0
2007-12-06 17:30:00,162.55,162.715,162.51,162.685,14760699979.0
2007-12-06 17:45:00,162.695,162.845,162.675,162.795,15404420387.0
2007-12-06 18:00:00,162.785,162.825,162.645,162.645,12627399989.0
2007-12-06 18:15:00,162.645,162.655,162.435,162.54,14278299986.0
2007-12-06 18:30:00,162.54,162.555,162.4,162.41,12959399995.0
2007-12-06 18:45:00,162.41,162.675,162.405,162.56,14432499969.0
2007-12-06 19:00:00,162.565,162.635,162.515,162.615,10517899997.0
2007-12-06 19:15:00,162.62,162.745,162.59,162.665,8607800004.0
2007-12-06 19:30:00,162.665,162.71,162.63,162.65,4380876496.0
2007-12-06 19:45:00,162.65,162.805,162.62,162.795,5700254995.0
2007-12-06 20:00:00,162.795,162.835,162.71,162.835,9340650005.0
2007-12-06 20:15:00,162.835,162.835,162.71,162.71,5758850004.0
2007-12-06 20:30:00,162.71,162.99,162.63,162.99,11699799993.0
2007-12-06 20:45:00,163.0,163.09,162.655,162.75,11475950017.0
2007-12-06 21:00:00,162.755,162.95,162.725,162.94,10115599987.0
2007-12-06 21:15:00,162.94,162.975,162.885,162.94,9221000000.0
2007-12-06 21:30:00,162.94,163.02,162.845,163.02,7303600000.0
2007-12-06 21:45:00,163.015,163.115,162.995,163.0,7670900002.0
2007-12-06 22:00:00,162.995,163.065,162.945,162.945,7436900007.0
2007-12-06 22:15:00,162.945,163.035,162.895,162.935,5082900001.0
2007-12-06 22:30:00,162.935,162.99,162.865,162.895,7071849999.0
2007-12-06 22:45:00,162.895,162.915,162.69,162.775,7925999998.0
2007-12-06 23:00:00,162.775,162.845,162.745,162.825,3577499995.0
2007-12-06 23:15:00,162.825,162.845,162.775,162.775,3314600003.0
2007-12-06 23:30:00,162.775,162.78,162.705,162.765,4621900001.0
2007-12-06 23:45:00,162.76,162.94,162.745,162.915,4205600003.0
2007-12-07 00:00:00,162.91,162.925,162.745,162.865,6590599992.0
2007-12-07 00:15:00,162.865,162.945,162.84,162.935,2741900000.0
2007-12-07 00:30:00,162.935,162.99,162.865,162.91,6179499947.0
2007-12-07 00:45:00,162.91,162.945,162.805,162.855,4584700004.0
2007-12-07 01:00:00,162.855,162.995,162.85,162.96,7285500018.0
2007-12-07 01:15:00,162.975,163.015,162.885,162.94,7126299996.0
2007-12-07 01:30:00,162.945,163.0,162.915,162.975,5638400003.0
2007-12-07 01:45:00,162.975,163.27,162.97,163.24,9289200000.0
2007-12-07 02:00:00,163.245,163.245,163.09,163.115,11535450042.0
2007-12-07 02:15:00,163.115,163.12,162.96,162.975,5959709999.0
2007-12-07 02:30:00,162.975,163.055,162.975,163.04,6434599995.0
2007-12-07 02:45:00,163.04,163.15,163.02,163.055,9507000010.0
2007-12-07 03:00:00,163.055,163.095,162.965,163.055,11082999987.0
2007-12-07 03:15:00,163.055,163.075,162.985,163.0,4065800004.0
2007-12-07 03:30:00,163.005,163.005,162.965,162.975,4737200005.0
2007-12-07 03:45:00,162.975,162.99,162.875,162.895,6372100007.0
2007-12-07 04:00:00,162.895,162.985,162.89,162.965,4989600004.0
2007-12-07 04:15:00,162.965,162.97,162.885,162.885,4208300001.0
2007-12-07 04:30:00,162.885,162.895,162.795,162.83,7602699997.0
2007-12-07 04:45:00,162.83,162.865,162.8,162.83,4132000003.0
2007-12-07 05:00:00,162.835,162.935,162.825,162.92,5325500004.0
2007-12-07 05:15:00,162.915,162.935,162.865,162.9,5102299988.0
2007-12-07 05:30:00,162.905,162.955,162.89,162.93,5770699994.0
2007-12-07 05:45:00,162.93,162.99,162.895,162.895,3651299996.0
2007-12-07 06:00:00,162.895,162.92,162.795,162.855,7211099969.0
2007-12-07 06:15:00,162.855,162.915,162.705,162.76,8339299994.0
2007-12-07 06:30:00,162.76,162.785,162.66,162.695,8463750005.0
2007-12-07 06:45:00,162.695,162.725,162.555,162.585,7694299999.0
2007-12-07 07:00:00,162.585,162.605,162.375,162.415,11129200016.0
2007-12-07 07:15:00,162.415,162.5,162.35,162.445,12454500024.0
2007-12-07 07:30:00,162.445,162.505,162.41,162.485,9580699998.0
2007-12-07 07:45:00,162.485,162.71,162.475,162.655,10754400000.0
2007-12-07 08:00:00,162.66,162.685,162.55,162.595,7962800004.0
2007-12-07 08:15:00,162.6,162.605,162.535,162.55,4669599997.0
2007-12-07 08:30:00,162.55,162.605,162.515,162.57,4270500001.0
2007-12-07 08:45:00,162.565,162.685,162.535,162.675,4786152821.0
2007-12-07 09:00:00,162.675,162.755,162.545,162.615,5408099999.0
2007-12-07 09:15:00,162.615,162.655,162.56,162.575,5746099996.0
2007-12-07 09:30:00,162.575,162.695,162.545,162.67,8562100015.0
2007-12-07 09:45:00,162.67,162.675,162.495,162.505,8288600006.0
2007-12-07 10:00:00,162.5,162.585,162.4,162.42,8586699994.0
2007-12-07 10:15:00,162.42,162.495,162.4,162.47,7175599988.0
2007-12-07 10:30:00,162.47,162.54,162.465,162.52,8269099999.0
2007-12-07 10:45:00,162.525,162.605,162.465,162.575,8550700004.0
2007-12-07 11:00:00,162.57,162.775,162.53,162.72,9456500011.0
2007-12-07 11:15:00,162.72,162.725,162.65,162.695,6834099996.0
2007-12-07 11:30:00,162.71,162.925,162.71,162.82,8559000002.0
2007-12-07 11:45:00,162.82,162.935,162.805,162.93,7395199990.0
2007-12-07 12:00:00,162.925,163.065,162.92,163.04,9330349988.0
2007-12-07 12:15:00,163.04,163.175,163.035,163.125,8116199984.0
2007-12-07 12:30:00,163.125,163.19,163.085,163.17,8308699993.0
2007-12-07 12:45:00,163.17,163.235,163.065,163.215,8219099986.0
2007-12-07 13:00:00,163.215,163.285,163.16,163.265,9463599991.0
2007-12-07 13:15:00,163.265,163.42,163.25,163.325,9695199987.0
2007-12-07 13:30:00,163.325,163.385,163.295,163.345,5686999998.0
2007-12-07 13:45:00,163.34,163.385,163.265,163.315,7099900000.0
2007-12-07 14:00:00,163.315,163.485,163.275,163.325,11917299950.0
2007-12-07 14:15:00,163.325,163.36,163.26,163.275,18531499956.0
2007-12-07 14:30:00,163.275,163.53,163.205,163.275,15110100041.0
2007-12-07 14:45:00,163.66,163.67,163.215,163.235,10788600004.0
2007-12-07 15:00:00,163.235,163.465,163.235,163.385,8978500002.0
2007-12-07 15:15:00,163.395,163.425,163.235,163.235,9715899997.0
2007-12-07 15:30:00,163.235,163.705,163.225,163.675,9416250005.0
2007-12-07 15:45:00,163.67,163.715,163.485,163.605,9402050002.0
2007-12-07 16:00:00,163.6,163.635,163.43,163.51,10529999997.0
2007-12-07 16:15:00,163.505,163.6,163.435,163.56,11303599996.0
2007-12-07 16:30:00,163.56,163.565,163.39,163.48,12258600009.0
2007-12-07 16:45:00,163.485,163.495,163.395,163.435,11859099999.0
2007-12-07 17:00:00,163.435,163.515,163.395,163.48,11963699977.0
2007-12-07 17:15:00,163.48,163.665,163.47,163.5,13556100005.0
2007-12-07 17:30:00,163.505,163.64,163.5,163.56,16182900051.0
2007-12-07 17:45:00,163.565,163.625,163.46,163.615,9595699989.0
2007-12-07 18:00:00,163.615,163.785,163.56,163.76,15990580002.0
2007-12-07 18:15:00,163.76,163.82,163.685,163.82,17643600048.0
2007-12-07 18:30:00,163.735,163.87,163.695,163.77,13767980039.0
2007-12-07 18:45:00,163.77,163.885,163.77,163.805,12261700026.0
2007-12-07 19:00:00,163.805,163.86,163.775,163.8,7865100013.0
2007-12-07 19:15:00,163.8,163.835,163.745,163.835,7331800031.0
2007-12-07 19:30:00,163.835,163.865,163.76,163.76,5680620002.0
2007-12-07 19:45:00,163.76,163.78,163.635,163.655,7260280002.0
2007-12-07 20:00:00,163.655,163.66,163.455,163.555,7633700007.0
2007-12-07 20:15:00,163.555,163.63,163.495,163.575,7612100008.0
2007-12-07 20:30:00,163.575,163.585,163.515,163.56,8167199989.0
2007-12-07 20:45:00,163.56,163.7,163.56,163.7,4142600000.0
2007-12-07 21:00:00,163.7,163.72,163.645,163.715,4725600003.0
2007-12-07 21:15:00,163.715,163.72,163.625,163.685,5221800003.0
2007-12-07 21:30:00,163.685,163.755,163.67,163.715,5698000001.0
2007-12-07 21:45:00,163.715,163.725,163.655,163.67,4055200000.0
2007-12-07 22:00:00,163.67,163.74,163.66,163.72,6724500015.0
2007-12-07 22:15:00,163.72,163.725,163.67,163.71,3015400000.0
2007-12-07 22:30:00,163.72,163.72,163.625,163.64,4174860008.0
2007-12-07 22:45:00,163.64,163.725,163.64,163.675,4090900011.0
2007-12-07 23:00:00,163.675,163.715,163.675,163.695,741400008.0
2007-12-10 00:00:00,163.55,163.56,163.27,163.29,1537600000.0
2007-12-10 00:15:00,163.28,163.37,163.25,163.32,6196500000.0
2007-12-10 00:30:00,163.32,163.53,163.28,163.525,10575500000.0
2007-12-10 00:45:00,163.54,163.63,163.5,163.53,20852399999.0
2007-12-10 01:00:00,163.535,163.565,163.275,163.285,8194900000.0
2007-12-10 01:15:00,163.285,163.465,163.19,163.465,5675600001.0
2007-12-10 01:30:00,163.465,163.475,163.355,163.47,3907900001.0
2007-12-10 01:45:00,163.475,163.61,163.395,163.59,3971499999.0
2007-12-10 02:00:00,163.6,163.68,163.52,163.655,6178400001.0
2007-12-10 02:15:00,163.66,163.67,163.5,163.52,5018699997.0
2007-12-10 02:30:00,163.52,163.63,163.515,163.62,6794599996.0
2007-12-10 02:45:00,163.63,163.645,163.395,163.41,10844500005.0
2007-12-10 03:00:00,163.41,163.46,163.26,163.32,11213199966.0
2007-12-10 03:15:00,163.32,163.405,163.32,163.32,6284399998.0
2007-12-10 03:30:00,163.325,163.34,163.25,163.275,10616699983.0
2007-12-10 03:45:00,163.27,163.41,163.27,163.4,9210953670.0
2007-12-10 04:00:00,163.4,163.51,163.395,163.49,8482699998.0
2007-12-10 04:15:00,163.49,163.5,163.44,163.44,4061500000.0
2007-12-10 04:30:00,163.44,163.465,163.255,163.335,9105399996.0
2007-12-10 04:45:00,163.335,163.36,163.31,163.35,3418922722.0
2007-12-10 05:00:00,163.355,163.36,163.275,163.34,3344999997.0
2007-12-10 05:15:00,163.34,163.35,163.29,163.34,3478900000.0
2007-12-10 05:30:00,163.34,163.42,163.31,163.38,5648075562.0
2007-12-10 05:45:00,163.38,163.42,163.35,163.38,4075202901.0
2007-12-10 06:00:00,163.38,163.41,163.37,163.395,3733799996.0
2007-12-10 06:15:00,163.39,163.495,163.39,163.43,6422500000.0
2007-12-10 06:30:00,163.425,163.48,163.365,163.365,5469900004.0
2007-12-10 06:45:00,163.365,163.395,163.32,163.36,4277500001.0
2007-12-10 07:00:00,163.36,163.41,163.275,163.37,8222699982.0
2007-12-10 07:15:00,163.37,163.65,163.335,163.43,7798200000.0
2007-12-10 07:30:00,163.435,163.61,163.43,163.595,9076899991.0
2007-12-10 07:45:00,163.6,163.78,163.555,163.655,11132364803.0
2007-12-10 08:00:00,163.655,163.685,163.275,163.345,13986399999.0
2007-12-10 08:15:00,163.34,163.485,163.34,163.42,10071500004.0
2007-12-10 08:30:00,163.42,163.43,163.23,163.38,10105193221.0
2007-12-10 08:45:00,163.38,163.605,163.35,163.6,5967799984.0
2007-12-10 09:00:00,163.6,163.605,163.495,163.505,5681100000.0
2007-12-10 09:15:00,163.51,163.535,163.335,163.41,7398843947.0
2007-12-10 09:30:00,163.405,163.57,163.375,163.57,6536383987.0
2007-12-10 09:45:00,163.57,163.6,163.495,163.55,8043699995.0
2007-12-10 10:00:00,163.55,163.77,163.52,163.675,8533699994.0
2007-12-10 10:15:00,163.675,163.695,163.57,163.595,4743100000.0
2007-12-10 10:30:00,163.595,163.665,163.575,163.605,6073400000.0
2007-12-10 10:45:00,163.61,163.755,163.59,163.735,7336999995.0
2007-12-10 11:00:00,163.735,163.735,163.67,163.715,3685600000.0
2007-12-10 11:15:00,163.715,163.735,163.565,163.605,6899899997.0
2007-12-10 11:30:00,163.605,163.615,163.52,163.575,10079149968.0
2007-12-10 11:45:00,163.575,163.705,163.54,163.675,7688499985.0
2007-12-10 12:00:00,163.67,163.725,163.61,163.655,10114399978.0
2007-12-10 12:15:00,163.655,163.865,163.625,163.685,10273299995.0
2007-12-10 12:30:00,163.685,163.865,163.6,163.775,11038199998.0
2007-12-10 12:45:00,163.775,163.945,163.775,163.795,9935800002.0
2007-12-10 13:00:00,163.795,163.9,163.79,163.895,6207200001.0
2007-12-10 13:15:00,163.895,164.06,163.875,164.055,10466400012.0
2007-12-10 13:30:00,164.055,164.115,163.935,164.09,12364799989.0
2007-12-10 13:45:00,164.09,164.47,164.01,164.125,22295699967.0
2007-12-10 14:00:00,164.125,164.255,164.095,164.25,19812399980.0
2007-12-10 14:15:00,164.25,164.435,164.225,164.335,19167000015.0
2007-12-10 14:30:00,164.335,164.395,164.275,164.375,13039899989.0
2007-12-10 14:45:00,164.375,164.525,164.355,164.485,15011600011.0
2007-12-10 15:00:00,164.48,164.575,164.465,164.5,12601200014.0
2007-12-10 15:15:00,164.505,164.525,164.43,164.47,8965700020.0
2007-12-10 15:30:00,164.47,164.49,164.365,164.375,8398710019.0
2007-12-10 15:45:00,164.375,164.425,164.355,164.385,15585499944.0
2007-12-10 16:00:00,164.385,164.455,164.3,164.385,15714608698.0
2007-12-10 16:15:00,164.385,164.515,164.37,164.39,13639299997.0
2007-12-10 16:30:00,164.39,164.41,164.23,164.26,21456200019.0
2007-12-10 16:45:00,164.26,164.415,164.235,164.385,18017000013.0
2007-12-10 17:00:00,164.385,164.54,164.365,164.445,18037949989.0
2007-12-10 17:15:00,164.445,164.455,164.25,164.265,17241599997.0
2007-12-10 17:30:00,164.265,164.435,164.22,164.405,18141200057.0
2007-12-10 17:45:00,164.41,164.465,164.325,164.345,14977199981.0
2007-12-10 18:00:00,164.345,164.49,164.335,164.39,21914799952.0
2007-12-10 18:15:00,164.39,164.425,164.23,164.375,18657500019.0
2007-12-10 18:30:00,164.375,164.385,164.205,164.22,14270600025.0
2007-12-10 18:45:00,164.22,164.275,164.11,164.2,16655699981.0
2007-12-10 19:00:00,164.2,164.335,164.2,164.31,9699199998.0
2007-12-10 19:15:00,164.305,164.33,164.27,164.32,6970200014.0
2007-12-10 19:30:00,164.32,164.365,164.29,164.345,4144099993.0
2007-12-10 19:45:00,164.345,164.365,164.21,164.22,6968699997.0
2007-12-10 20:00:00,164.22,164.33,164.21,164.315,5995999983.0
2007-12-10 20:15:00,164.315,164.425,164.275,164.295,7854000592.0
2007-12-10 20:30:00,164.3,164.365,164.3,164.36,3748199993.0
2007-12-10 20:45:00,164.36,164.38,164.235,164.235,7528599997.0
2007-12-10 21:00:00,164.24,164.275,164.22,164.255,8603299979.0
2007-12-10 21:15:00,164.255,164.31,164.245,164.295,4970599990.0
2007-12-10 21:30:00,164.295,164.325,164.25,164.285,6020199983.0
2007-12-10 21:45:00,164.29,164.325,164.22,164.32,9128699986.0
2007-12-10 22:00:00,164.32,164.33,164.175,164.225,9827299984.0
2007-12-10 22:15:00,164.225,164.255,164.2,164.205,4993499997.0
2007-12-10 22:30:00,164.205,164.255,164.17,164.255,8300499984.0
2007-12-10 22:45:00,164.255,164.335,164.245,164.31,6024199995.0
2007-12-10 23:00:00,164.315,164.33,164.275,164.295,2662399999.0
2007-12-10 23:15:00,164.295,164.35,164.275,164.32,2987179992.0
2007-12-10 23:30:00,164.32,164.385,164.285,164.36,2249600000.0
2007-12-10 23:45:00,164.36,164.37,164.305,164.32,1481100000.0
2007-12-11 00:00:00,164.32,164.35,164.24,164.3,5305199970.0
2007-12-11 00:15:00,164.3,164.355,164.275,164.315,1719900004.0
2007-12-11 00:30:00,164.315,164.38,164.3,164.375,1725700009.0
2007-12-11 00:45:00,164.375,164.425,164.335,164.38,3331200011.0
2007-12-11 01:00:00,164.38,164.455,164.31,164.455,2723800002.0
2007-12-11 01:15:00,164.455,164.625,164.405,164.565,6431900027.0
2007-12-11 01:30:00,164.565,164.645,164.555,164.575,6875700012.0
2007-12-11 01:45:00,164.575,164.655,164.45,164.46,7843099983.0
2007-12-11 02:00:00,164.46,164.645,164.44,164.605,8977299964.0
2007-12-11 02:15:00,164.605,164.625,164.545,164.565,5167599984.0
2007-12-11 02:30:00,164.565,164.575,164.475,164.56,7471399977.0
2007-12-11 02:45:00,164.565,164.6,164.515,164.595,10488899993.0
2007-12-11 03:00:00,164.595,164.605,164.445,164.475,7301899999.0
2007-12-11 03:15:00,164.47,164.585,164.455,164.57,6009899995.0
2007-12-11 03:30:00,164.57,164.585,164.505,164.52,4259064678.0
2007-12-11 03:45:00,164.52,164.535,164.45,164.505,9978199970.0
2007-12-11 04:00:00,164.505,164.535,164.445,164.465,10519200005.0
2007-12-11 04:15:00,164.465,164.505,164.425,164.49,6124100016.0
2007-12-11 04:30:00,164.485,164.555,164.475,164.52,7031100023.0
2007-12-11 04:45:00,164.52,164.58,164.495,164.52,8130399989.0
2007-12-11 05:00:00,164.525,164.525,164.45,164.455,4084299999.0
2007-12-11 05:15:00,164.45,164.535,164.43,164.525,7122022087.0
2007-12-11 05:30:00,164.52,164.56,164.51,164.54,4809976124.0
2007-12-11 05:45:00,164.54,164.545,164.415,164.445,11807057377.0
2007-12-11 06:00:00,164.45,164.515,164.415,164.455,6092599087.0
2007-12-11 06:15:00,164.45,164.475,164.405,164.45,4816461129.0
2007-12-11 06:30:00,164.45,164.495,164.44,164.485,6674856615.0
2007-12-11 06:45:00,164.485,164.58,164.445,164.56,8198811250.0
2007-12-11 07:00:00,164.56,164.665,164.545,164.635,9980091973.0
2007-12-11 07:15:00,164.635,164.635,164.565,164.605,6804047545.0
2007-12-11 07:30:00,164.605,164.645,164.595,164.625,5975926024.0
2007-12-11 07:45:00,164.625,164.65,164.595,164.595,5899523303.0
2007-12-11 08:00:00,164.61,164.675,164.595,164.645,8142002045.0
2007-12-11 08:15:00,164.64,164.675,164.63,164.675,2755688940.0
2007-12-11 08:30:00,164.675,164.715,164.64,164.695,3064900000.0
2007-12-11 08:45:00,164.695,164.775,164.685,164.775,6402599998.0
2007-12-11 09:00:00,164.775,164.79,164.63,164.79,8072500001.0
2007-12-11 09:15:00,164.79,164.835,164.715,164.8,12228699999.0
2007-12-11 09:30:00,164.805,164.84,164.715,164.775,11463149985.0
2007-12-11 09:45:00,164.775,164.885,164.685,164.685,9420049994.0
2007-12-11 10:00:00,164.675,164.705,164.57,164.695,10266399999.0
2007-12-11 10:15:00,164.695,164.815,164.67,164.795,13496599989.0
2007-12-11 10:30:00,164.795,164.925,164.76,164.925,16215750005.0
2007-12-11 10:45:00,164.925,164.985,164.745,164.755,17072749951.0
2007-12-11 11:00:00,164.755,164.875,164.655,164.695,13066800014.0
2007-12-11 11:15:00,164.695,164.8,164.675,164.77,10560499997.0
2007-12-11 11:30:00,164.77,164.925,164.72,164.765,11628300006.0
2007-12-11 11:45:00,164.765,164.855,164.735,164.81,16287699979.0
2007-12-11 12:00:00,164.81,164.84,164.685,164.71,16181749997.0
2007-12-11 12:15:00,164.715,164.775,164.545,164.635,11916499999.0
2007-12-11 12:30:00,164.635,164.655,164.505,164.595,12423699979.0
2007-12-11 12:45:00,164.595,164.635,164.525,164.595,10573699983.0
2007-12-11 13:00:00,164.59,164.6,164.325,164.335,13490499969.0
2007-12-11 13:15:00,164.335,164.335,164.085,164.3,17347099975.0
2007-12-11 13:30:00,164.3,164.395,164.225,164.245,8974499985.0
2007-12-11 13:45:00,164.24,164.315,164.19,164.275,11820399974.0
2007-12-11 14:00:00,164.285,164.285,164.02,164.125,12953900007.0
2007-12-11 14:15:00,164.125,164.195,164.04,164.145,14692899992.0
2007-12-11 14:30:00,164.14,164.165,164.075,164.155,8829700015.0
2007-12-11 14:45:00,164.155,164.235,164.13,164.145,11160399997.0
2007-12-11 15:00:00,164.145,164.325,164.145,164.235,10093799995.0
2007-12-11 15:15:00,164.235,164.405,164.21,164.335,15554599997.0
2007-12-11 15:30:00,164.335,164.355,164.265,164.3,13044200001.0
2007-12-11 15:45:00,164.305,164.345,164.26,164.335,11639699989.0
2007-12-11 16:00:00,164.335,164.335,164.1,164.115,16165700046.0
2007-12-11 16:15:00,164.115,164.2,163.965,164.06,20301300034.0
2007-12-11 16:30:00,164.06,164.205,164.0,164.17,19937625139.0
2007-12-11 16:45:00,164.17,164.195,164.06,164.105,14209000030.0
2007-12-11 17:00:00,164.105,164.275,164.095,164.225,19472500006.0
2007-12-11 17:15:00,164.225,164.3,163.94,164.3,22650100101.0
2007-12-11 17:30:00,164.29,164.3,164.005,164.065,18632149996.0
2007-12-11 17:45:00,164.065,164.38,163.965,163.965,22088449996.0
2007-12-11 18:00:00,163.965,164.195,163.94,164.14,22057400033.0
2007-12-11 18:15:00,164.14,164.305,164.095,164.305,18121649977.0
2007-12-11 18:30:00,164.305,164.39,164.15,164.165,19289000033.0
2007-12-11 18:45:00,164.165,164.425,164.16,164.25,20655250017.0
2007-12-11 19:00:00,164.32,164.325,164.185,164.245,13878449978.0
2007-12-11 19:15:00,164.24,164.375,164.21,164.36,12381500023.0
2007-12-11 19:30:00,164.355,164.435,164.34,164.415,11290800017.0
2007-12-11 19:45:00,164.415,164.415,164.255,164.255,11692599950.0
2007-12-11 20:00:00,164.255,164.26,164.155,164.18,10342099989.0
2007-12-11 20:15:00,164.18,164.265,164.175,164.21,9454000002.0
2007-12-11 20:30:00,164.21,164.265,164.19,164.22,11901699977.0
2007-12-11 20:45:00,164.22,164.33,164.215,164.3,9863199994.0
2007-12-11 21:00:00,164.31,164.375,164.235,164.245,7844200016.0
2007-12-11 21:15:00,164.245,164.365,162.775,163.205,15290640603.0
2007-12-11 21:30:00,163.205,163.225,162.445,162.605,13428250421.0
2007-12-11 21:45:00,162.605,162.86,162.57,162.6,14784549983.0
2007-12-11 22:00:00,162.605,162.63,162.36,162.43,15320890993.0
2007-12-11 22:15:00,162.43,162.505,162.15,162.17,18762399967.0
2007-12-11 22:30:00,162.405,162.5,162.045,162.095,16333999997.0
2007-12-11 22:45:00,162.095,162.195,161.995,162.105,13766289965.0
2007-12-11 23:00:00,162.105,162.125,161.895,162.055,8052349994.0
2007-12-11 23:15:00,162.055,162.175,161.995,162.175,5271899993.0
2007-12-11 23:30:00,162.175,162.235,162.145,162.225,6160900006.0
2007-12-11 23:45:00,162.225,162.225,162.12,162.14,5663299994.0
2007-12-12 00:00:00,162.13,162.39,162.13,162.32,4146299998.0
2007-12-12 00:15:00,162.32,162.325,162.19,162.305,4105399999.0
2007-12-12 00:30:00,162.305,162.34,162.225,162.275,5870699992.0
2007-12-12 00:45:00,162.275,162.365,162.24,162.285,3684400000.0
2007-12-12 01:00:00,162.285,162.405,162.25,162.38,6150700012.0
2007-12-12 01:15:00,162.38,162.415,162.265,162.395,6256800002.0
2007-12-12 01:30:00,162.395,162.46,162.37,162.435,9494609637.0
2007-12-12 01:45:00,162.44,162.58,162.36,162.555,10704099996.0
2007-12-12 02:00:00,162.555,162.585,162.495,162.545,14341999985.0
2007-12-12 02:15:00,162.545,162.645,162.48,162.635,14794400002.0
2007-12-12 02:30:00,162.635,162.805,162.595,162.735,12666699982.0
2007-12-12 02:45:00,162.735,162.755,162.555,162.63,12705524212.0
2007-12-12 03:00:00,162.635,162.645,162.495,162.535,13598037473.0
2007-12-12 03:15:00,162.535,162.675,162.52,162.665,12398050033.0
2007-12-12 03:30:00,162.665,162.695,162.6,162.635,12625900011.0
2007-12-12 03:45:00,162.635,162.685,162.62,162.64,5495399996.0
2007-12-12 04:00:00,162.64,162.64,162.49,162.495,10391899984.0
2007-12-12 04:15:00,162.49,162.52,162.39,162.455,13152800042.0
2007-12-12 04:30:00,162.455,162.55,162.45,162.475,7838299995.0
2007-12-12 04:45:00,162.475,162.545,162.46,162.485,7836500008.0
2007-12-12 05:00:00,162.485,162.575,162.47,162.505,6011600014.0
2007-12-12 05:15:00,162.505,162.545,162.48,162.515,5753199985.0
2007-12-12 05:30:00,162.515,162.545,162.49,162.5,7678799988.0
2007-12-12 05:45:00,162.5,162.52,162.445,162.45,7779253926.0
2007-12-12 06:00:00,162.45,162.615,162.445,162.56,6771899997.0
2007-12-12 06:15:00,162.56,162.57,162.445,162.485,11163700016.0
2007-12-12 06:30:00,162.485,162.625,162.455,162.58,11192699975.0
2007-12-12 06:45:00,162.58,162.625,162.57,162.61,7019399983.0
2007-12-12 07:00:00,162.605,162.65,162.58,162.615,4898900008.0
2007-12-12 07:15:00,162.615,162.86,162.605,162.845,9390606433.0
2007-12-12 07:30:00,162.845,163.02,162.755,162.915,10852922556.0
2007-12-12 07:45:00,162.915,163.17,162.885,163.055,12712000010.0
2007-12-12 08:00:00,163.055,163.055,162.945,163.01,11059500008.0
2007-12-12 08:15:00,163.01,163.02,162.86,162.975,9733100008.0
2007-12-12 08:30:00,162.975,163.14,162.97,163.095,8368800003.0
2007-12-12 08:45:00,163.095,163.165,163.06,163.16,6715325475.0
2007-12-12 09:00:00,163.165,163.42,163.115,163.355,7680100006.0
2007-12-12 09:15:00,163.355,163.485,163.23,163.305,11922026195.0
2007-12-12 09:30:00,163.305,163.585,163.235,163.505,12152000000.0
2007-12-12 09:45:00,163.505,163.74,163.495,163.54,8522650002.0
2007-12-12 10:00:00,163.54,163.56,163.345,163.415,12737800002.0
2007-12-12 10:15:00,163.415,163.525,163.26,163.265,13383699987.0
2007-12-12 10:30:00,163.265,163.415,163.245,163.365,11720499983.0
2007-12-12 10:45:00,163.365,163.475,163.315,163.475,8834400002.0
2007-12-12 11:00:00,163.455,163.525,163.355,163.365,11830769167.0
2007-12-12 11:15:00,163.365,163.4,163.205,163.21,10507250001.0
2007-12-12 11:30:00,163.215,163.225,163.075,163.12,17686500016.0
2007-12-12 11:45:00,163.12,163.225,162.995,163.205,12718600005.0
2007-12-12 12:00:00,163.2,163.405,163.19,163.305,12606099994.0
2007-12-12 12:15:00,163.305,163.42,163.18,163.225,14233499953.0
2007-12-12 12:30:00,163.225,163.285,163.175,163.215,15365709964.0
2007-12-12 12:45:00,163.215,163.305,163.12,163.245,11666199972.0
2007-12-12 13:00:00,163.245,163.305,163.17,163.235,9990799987.0
2007-12-12 13:15:00,163.235,163.385,163.18,163.305,9003699988.0
2007-12-12 13:30:00,163.305,163.425,163.215,163.24,10304899989.0
2007-12-12 13:45:00,163.235,163.405,163.185,163.195,10930099985.0
2007-12-12 14:00:00,163.195,163.285,163.16,163.265,12465049975.0
2007-12-12 14:15:00,163.265,163.385,163.22,163.315,9297553993.0
2007-12-12 14:30:00,163.32,163.47,163.255,163.415,7709300004.0
2007-12-12 14:45:00,163.415,163.465,163.315,163.37,12115600018.0
2007-12-12 15:00:00,163.37,163.615,163.345,163.395,15072900007.0
2007-12-12 15:15:00,163.4,163.68,163.395,163.625,15437459390.0
2007-12-12 15:30:00,163.625,163.9,163.58,163.7,12776222125.0
2007-12-12 15:45:00,163.69,164.05,163.69,164.0,14510900001.0
2007-12-12 16:00:00,164.0,164.99,164.0,164.86,20567250024.0
2007-12-12 16:15:00,164.85,165.08,164.63,164.94,23695799957.0
2007-12-12 16:30:00,164.94,165.06,164.8,164.91,25374249962.0
2007-12-12 16:45:00,164.91,164.94,164.72,164.72,25032149999.0
2007-12-12 17:00:00,164.73,164.96,164.71,164.95,25073050003.0
2007-12-12 17:15:00,164.84,164.99,164.77,164.86,24935149933.0
2007-12-12 17:30:00,164.87,165.08,164.81,164.97,25275800039.0
2007-12-12 17:45:00,164.98,165.18,164.7,165.17,22679999979.0
2007-12-12 18:00:00,164.72,165.2,164.71,164.95,25849406011.0
2007-12-12 18:15:00,164.98,165.03,164.86,164.91,22827860124.0
2007-12-12 18:30:00,164.9,165.06,164.58,164.98,24940159937.0
2007-12-12 18:45:00,164.55,165.2,164.34,165.18,16643880558.0
2007-12-12 19:00:00,164.47,165.23,164.44,164.99,23399849971.0
2007-12-12 19:15:00,164.99,165.04,164.78,164.92,24223849989.0
2007-12-12 19:30:00,164.92,165.13,164.54,164.55,20640345444.0
2007-12-12 19:45:00,165.07,165.12,164.34,164.47,23807799962.0
2007-12-12 20:00:00,165.08,165.16,164.41,164.78,22244199979.0
2007-12-12 20:15:00,164.78,165.22,164.7,164.85,19279818784.0
2007-12-12 20:30:00,164.85,165.14,164.83,165.07,17340183998.0
2007-12-12 20:45:00,165.07,165.15,164.99,165.07,17985699429.0
2007-12-12 21:00:00,165.07,165.18,164.82,165.16,18021489610.0
2007-12-12 21:15:00,165.16,165.3,164.69,165.14,22290639691.0
2007-12-12 21:30:00,164.78,165.11,164.43,164.5,21071699984.0
2007-12-12 21:45:00,165.02,165.16,164.82,165.05,17492225032.0
2007-12-12 22:00:00,164.96,165.02,164.68,164.98,20079899933.0
2007-12-12 22:15:00,165.0,165.06,164.48,164.79,19022663805.0
2007-12-12 22:30:00,164.78,165.0,164.43,164.51,22590999969.0
2007-12-12 22:45:00,164.51,165.06,164.5,164.95,21882070705.0
2007-12-12 23:00:00,164.95,165.02,164.95,164.98,6250900020.0
2007-12-12 23:15:00,164.98,165.06,164.82,164.85,6634599968.0
2007-12-12 23:30:00,164.88,165.0,164.86,164.93,6112399955.0
2007-12-12 23:45:00,164.94,165.06,164.89,165.0,4696500008.0
2007-12-13 00:00:00,165.01,165.02,164.89,164.9,5220799911.0
2007-12-13 00:15:00,164.9,164.91,164.77,164.845,3329499999.0
2007-12-13 00:30:00,164.845,165.0,164.835,165.0,2438900000.0
2007-12-13 00:45:00,164.995,165.1,164.995,165.075,3669799998.0
2007-12-13 01:00:00,165.055,165.105,164.915,164.925,3656400000.0
2007-12-13 01:15:00,164.925,165.045,164.905,164.965,4750699998.0
2007-12-13 01:30:00,164.945,165.025,164.92,164.945,3080599999.0
2007-12-13 01:45:00,164.945,164.975,164.79,164.805,8436299998.0
2007-12-13 02:00:00,164.805,164.815,164.555,164.745,13414400014.0
2007-12-13 02:15:00,164.745,164.755,164.675,164.705,8364199998.0
2007-12-13 02:30:00,164.715,164.78,164.665,164.735,9425900003.0
2007-12-13 02:45:00,164.735,164.795,164.675,164.725,8696800004.0
2007-12-13 03:00:00,164.725,164.925,164.71,164.905,5221916200.0
2007-12-13 03:15:00,164.905,164.935,164.71,164.735,6330012245.0
2007-12-13 03:30:00,164.74,164.785,164.7,164.705,4516300013.0
2007-12-13 03:45:00,164.705,164.735,164.625,164.65,7285199994.0
2007-12-13 04:00:00,164.645,164.705,164.62,164.67,11182599998.0
2007-12-13 04:15:00,164.68,164.775,164.655,164.76,6865299996.0
2007-12-13 04:30:00,164.755,164.855,164.74,164.815,4054699999.0
2007-12-13 04:45:00,164.815,164.855,164.74,164.76,5941200001.0
2007-12-13 05:00:00,164.76,164.895,164.76,164.855,5060399998.0
2007-12-13 05:15:00,164.855,164.895,164.83,164.885,5823999998.0
2007-12-13 05:30:00,164.885,164.935,164.835,164.88,5453699999.0
2007-12-13 05:45:00,164.88,164.905,164.845,164.87,2424800001.0
2007-12-13 06:00:00,164.87,164.875,164.79,164.815,3569600000.0
2007-12-13 06:15:00,164.82,164.915,164.8,164.885,4992099997.0
2007-12-13 06:30:00,164.89,164.905,164.77,164.795,4106960000.0
2007-12-13 06:45:00,164.79,164.815,164.7,164.72,5716700009.0
2007-12-13 07:00:00,164.71,164.735,164.65,164.65,7164100017.0
2007-12-13 07:15:00,164.65,164.675,164.48,164.52,8722700026.0
2007-12-13 07:30:00,164.515,164.525,164.34,164.435,9664799996.0
2007-12-13 07:45:00,164.435,164.575,164.42,164.505,10606199994.0
2007-12-13 08:00:00,164.51,164.565,164.41,164.47,12208200006.0
2007-12-13 08:15:00,164.475,164.485,164.37,164.455,9633700009.0
2007-12-13 08:30:00,164.455,164.515,164.425,164.485,11928400019.0
2007-12-13 08:45:00,164.485,164.53,164.395,164.445,6196000000.0
2007-12-13 09:00:00,164.44,164.495,164.31,164.45,8313384840.0
2007-12-13 09:15:00,164.455,164.505,164.4,164.425,8746849998.0
2007-12-13 09:30:00,164.425,164.46,164.315,164.46,10393799991.0
2007-12-13 09:45:00,164.46,164.475,164.125,164.275,11993899995.0
2007-12-13 10:00:00,164.275,164.295,163.905,164.065,12425283393.0
2007-12-13 10:15:00,164.06,164.135,163.895,163.99,12148249992.0
2007-12-13 10:30:00,163.995,164.265,163.98,164.255,14848499978.0
2007-12-13 10:45:00,164.255,164.385,164.135,164.37,9821099991.0
2007-12-13 11:00:00,164.375,164.385,164.29,164.335,10363000002.0
2007-12-13 11:15:00,164.335,164.335,164.125,164.135,9429799992.0
2007-12-13 11:30:00,164.14,164.265,164.035,164.255,11101199997.0
2007-12-13 11:45:00,164.26,164.315,164.155,164.215,10508200004.0
2007-12-13 12:00:00,164.215,164.275,164.14,164.16,10217200009.0
2007-12-13 12:15:00,164.165,164.225,164.105,164.105,10095599986.0
2007-12-13 12:30:00,164.105,164.275,164.025,164.225,10895000011.0
2007-12-13 12:45:00,164.225,164.385,164.165,164.34,11532300013.0
2007-12-13 13:00:00,164.34,164.415,164.28,164.385,9451999998.0
2007-12-13 13:15:00,164.395,164.515,164.305,164.305,10296000029.0
2007-12-13 13:30:00,164.305,164.375,164.255,164.325,8629500003.0
2007-12-13 13:45:00,164.33,164.33,164.145,164.245,11048100011.0
2007-12-13 14:00:00,164.245,164.245,164.1,164.125,11130649992.0
2007-12-13 14:15:00,164.12,164.35,163.915,163.92,19269021599.0
2007-12-13 14:30:00,163.92,164.135,163.9,164.095,12707200000.0
2007-12-13 14:45:00,164.09,164.285,164.085,164.195,9939900006.0
2007-12-13 15:00:00,164.195,164.445,164.05,164.21,13762541401.0
2007-12-13 15:15:00,164.215,164.385,164.2,164.315,17756000010.0
2007-12-13 15:30:00,164.315,164.765,164.19,164.73,17477849983.0
2007-12-13 15:45:00,164.73,164.765,164.545,164.625,15579249992.0
2007-12-13 16:00:00,164.625,164.745,164.595,164.62,11876699994.0
2007-12-13 16:15:00,164.615,164.825,164.605,164.825,14017000001.0
2007-12-13 16:30:00,164.825,164.865,164.63,164.68,18233249990.0
2007-12-13 16:45:00,164.675,164.715,164.365,164.385,22285427206.0
2007-12-13 17:00:00,164.385,164.715,164.345,164.545,17905828016.0
2007-12-13 17:15:00,164.545,164.675,164.125,164.145,17491497195.0
2007-12-13 17:30:00,164.15,164.315,163.69,163.955,23148599993.0
2007-12-13 17:45:00,163.945,164.02,163.715,163.745,20498650021.0
2007-12-13 18:00:00,163.755,164.015,163.66,163.725,17671600006.0
2007-12-13 18:15:00,163.725,163.85,163.615,163.715,18550999998.0
2007-12-13 18:30:00,163.705,163.975,163.67,163.905,18712185164.0
2007-12-13 18:45:00,163.905,163.905,163.68,163.785,22008864758.0
2007-12-13 19:00:00,163.785,163.785,163.63,163.77,10878800001.0
2007-12-13 19:15:00,163.78,163.875,163.695,163.73,10095000011.0
2007-12-13 19:30:00,163.735,163.765,163.595,163.71,10760522489.0
2007-12-13 19:45:00,163.71,163.845,163.68,163.845,10505899979.0
2007-12-13 20:00:00,163.84,163.88,163.815,163.83,10140099983.0
2007-12-13 20:15:00,163.83,163.845,163.685,163.745,13383100007.0
2007-12-13 20:30:00,163.745,163.83,163.68,163.705,12643099982.0
2007-12-13 20:45:00,163.705,163.865,163.695,163.82,9210830391.0
2007-12-13 21:00:00,163.825,164.085,163.795,164.025,12048099988.0
2007-12-13 21:15:00,164.025,164.155,163.98,164.08,15582599979.0
2007-12-13 21:30:00,164.08,164.11,163.945,163.99,12775599992.0
2007-12-13 21:45:00,164.0,164.105,163.905,164.035,10170100027.0
2007-12-13 22:00:00,164.035,164.08,163.96,163.97,11334099976.0
2007-12-13 22:15:00,163.965,164.205,163.89,164.2,11286428784.0
2007-12-13 22:30:00,164.2,164.215,164.05,164.185,8426250009.0
2007-12-13 22:45:00,164.185,164.235,164.085,164.105,9255299964.0
2007-12-13 23:00:00,164.105,164.215,164.105,164.135,5888799985.0
2007-12-13 23:15:00,164.135,164.185,164.065,164.135,5716700021.0
2007-12-13 23:30:00,164.135,164.165,164.02,164.05,6261799999.0
2007-12-13 23:45:00,164.05,164.245,164.05,164.21,5605100006.0
2007-12-14 00:00:00,164.21,164.42,164.18,164.37,14002899988.0
2007-12-14 00:15:00,164.35,164.375,164.21,164.23,4469100001.0
2007-12-14 00:30:00,164.23,164.245,164.15,164.195,2529399998.0
2007-12-14 00:45:00,164.195,164.22,164.15,164.17,3795500005.0
2007-12-14 01:00:00,164.17,164.285,164.135,164.28,5231600002.0
2007-12-14 01:15:00,164.285,164.375,164.26,164.315,8304999978.0
2007-12-14 01:30:00,164.315,164.35,164.29,164.305,8943795475.0
2007-12-14 01:45:00,164.305,164.58,164.23,164.29,15586341281.0
2007-12-14 02:00:00,164.295,164.37,164.23,164.35,11064300016.0
2007-12-14 02:15:00,164.35,164.435,164.345,164.42,15417200010.0
2007-12-14 02:30:00,164.42,164.495,164.27,164.275,10067799992.0
2007-12-14 02:45:00,164.275,164.5,164.275,164.39,11327499996.0
2007-12-14 03:00:00,164.39,164.605,164.37,164.575,9557454187.0
2007-12-14 03:15:00,164.575,164.625,164.395,164.485,9908700010.0
2007-12-14 03:30:00,164.485,164.575,164.45,164.515,10680300000.0
2007-12-14 03:45:00,164.515,164.62,164.505,164.575,6216900001.0
2007-12-14 04:00:00,164.575,164.575,164.44,164.51,5625999994.0
2007-12-14 04:15:00,164.51,164.535,164.47,164.47,3800999990.0
2007-12-14 04:30:00,164.475,164.525,164.44,164.445,4577400001.0
2007-12-14 04:45:00,164.445,164.52,164.44,164.505,3598800006.0
2007-12-14 05:00:00,164.505,164.535,164.465,164.495,4813099999.0
2007-12-14 05:15:00,164.495,164.565,164.48,164.505,7033549993.0
2007-12-14 05:30:00,164.5,164.535,164.445,164.465,4999199992.0
2007-12-14 05:45:00,164.465,164.54,164.375,164.38,4924904608.0
2007-12-14 06:00:00,164.38,164.385,164.27,164.365,7686670413.0
2007-12-14 06:15:00,164.365,164.47,164.33,164.455,6421553403.0
2007-12-14 06:30:00,164.455,164.46,164.325,164.33,4029679002.0
2007-12-14 06:45:00,164.33,164.405,164.275,164.365,7908286698.0
2007-12-14 07:00:00,164.36,164.435,164.34,164.375,6541199993.0
2007-12-14 07:15:00,164.37,164.495,164.37,164.45,5272899994.0
2007-12-14 07:30:00,164.465,164.5,164.44,164.465,3295000006.0
2007-12-14 07:45:00,164.465,164.61,164.415,164.605,4606499998.0
2007-12-14 08:00:00,164.605,164.645,164.495,164.53,7041100001.0
2007-12-14 08:15:00,164.53,164.6,164.455,164.58,6720199991.0
2007-12-14 08:30:00,164.585,164.645,164.49,164.58,7315700007.0
2007-12-14 08:45:00,164.58,164.615,164.47,164.515,8000199975.0
2007-12-14 09:00:00,164.515,164.615,164.445,164.495,10700149975.0
2007-12-14 09:15:00,164.495,164.545,164.18,164.48,13880900020.0
2007-12-14 09:30:00,164.48,164.595,164.45,164.48,10282600005.0
2007-12-14 09:45:00,164.48,164.495,164.29,164.375,15476499993.0
2007-12-14 10:00:00,164.375,164.435,164.085,164.145,10715199984.0
2007-12-14 10:15:00,164.145,164.305,164.115,164.175,14959300018.0
2007-12-14 10:30:00,164.175,164.245,164.15,164.215,13406000000.0
2007-12-14 10:45:00,164.215,164.295,164.16,164.28,11044499964.0
2007-12-14 11:00:00,164.285,164.34,163.945,164.04,13994399993.0
2007-12-14 11:15:00,164.045,164.105,163.945,164.01,13582400011.0
2007-12-14 11:30:00,164.01,164.115,163.89,163.895,13742000002.0
2007-12-14 11:45:00,163.895,163.925,163.745,163.775,16067299968.0
2007-12-14 12:00:00,163.775,163.795,163.645,163.76,13118100007.0
2007-12-14 12:15:00,163.765,163.865,163.735,163.845,15403299959.0
2007-12-14 12:30:00,163.855,163.935,163.835,163.925,10214899997.0
2007-12-14 12:45:00,163.935,164.185,163.885,164.07,11962399961.0
2007-12-14 13:00:00,164.085,164.165,164.07,164.135,9997200003.0
2007-12-14 13:15:00,164.135,164.135,163.585,163.685,14055949984.0
2007-12-14 13:30:00,163.68,163.865,163.605,163.635,10178800000.0
2007-12-14 13:45:00,163.635,163.74,163.34,163.545,12340800000.0
2007-12-14 14:00:00,163.545,163.81,163.515,163.695,11118999999.0
2007-12-14 14:15:00,163.695,163.78,163.575,163.675,8550700000.0
2007-12-14 14:30:00,163.69,163.885,163.69,163.855,8929000000.0
2007-12-14 14:45:00,163.855,163.985,163.805,163.895,9282100000.0
2007-12-14 15:00:00,163.89,164.045,163.845,163.98,9082400005.0
2007-12-14 15:15:00,163.975,164.135,163.925,163.995,12098099998.0
2007-12-14 15:30:00,163.995,164.035,163.3,163.895,22181899971.0
2007-12-14 15:45:00,163.41,163.975,163.34,163.725,21052999980.0
2007-12-14 16:00:00,163.725,163.785,163.35,163.39,17991789989.0
2007-12-14 16:15:00,163.4,163.545,163.32,163.51,18202849977.0
2007-12-14 16:30:00,163.505,163.51,163.305,163.425,17753600000.0
2007-12-14 16:45:00,163.425,163.505,163.33,163.405,13943949986.0
2007-12-14 17:00:00,163.405,163.605,163.39,163.395,17480999975.0
2007-12-14 17:15:00,163.4,163.5,163.245,163.425,16529999991.0
2007-12-14 17:30:00,163.42,163.67,163.315,163.565,14989699986.0
2007-12-14 17:45:00,163.565,163.635,163.48,163.625,12602399988.0
2007-12-14 18:00:00,163.625,163.84,163.555,163.565,20269299983.0
2007-12-14 18:15:00,163.565,163.83,163.56,163.725,11948559987.0
2007-12-14 18:30:00,163.725,163.775,163.585,163.64,12724399999.0
2007-12-14 18:45:00,163.64,163.675,163.49,163.6,14450238593.0
2007-12-14 19:00:00,163.6,163.96,163.58,163.91,9923300002.0
2007-12-14 19:15:00,163.91,163.935,163.79,163.87,10961399997.0
2007-12-14 19:30:00,163.865,163.89,163.65,163.695,12206299975.0
2007-12-14 19:45:00,163.705,163.88,163.685,163.865,10798899982.0
2007-12-14 20:00:00,163.865,163.865,163.745,163.795,10497699980.0
2007-12-14 20:15:00,163.795,163.845,163.705,163.785,11451599965.0
2007-12-14 20:30:00,163.785,163.795,163.63,163.735,12690199993.0
2007-12-14 20:45:00,163.735,163.755,163.61,163.62,8280500003.0
2007-12-14 21:00:00,163.62,163.625,163.53,163.53,12760849985.0
2007-12-14 21:15:00,163.53,163.6,163.5,163.54,11460800009.0
2007-12-14 21:30:00,163.54,163.675,163.495,163.62,10119600003.0
2007-12-14 21:45:00,163.62,163.67,163.535,163.555,12798150010.0
2007-12-14 22:00:00,163.55,163.61,163.495,163.53,8845846664.0
2007-12-14 22:15:00,163.53,163.545,163.46,163.51,5160699997.0
2007-12-14 22:30:00,163.51,163.65,163.495,163.595,9560399999.0
2007-12-14 22:45:00,163.595,163.625,163.525,163.565,11468099989.0
2007-12-14 23:00:00,163.565,163.565,163.555,163.565,471200000.0
2007-12-17 00:00:00,163.22,163.35,163.19,163.25,4236999979.0
2007-12-17 00:15:00,163.25,163.25,163.04,163.06,5756999989.0
2007-12-17 00:30:00,163.06,163.2,163.04,163.2,5179699995.0
2007-12-17 00:45:00,163.2,163.21,163.15,163.2,6830699991.0
2007-12-17 01:00:00,163.2,163.26,163.165,163.225,10795999991.0
2007-12-17 01:15:00,163.235,163.315,163.185,163.185,4766199999.0
2007-12-17 01:30:00,163.185,163.265,163.17,163.23,5196000000.0
2007-12-17 01:45:00,163.23,163.39,163.22,163.375,6510799997.0
2007-12-17 02:00:00,163.38,163.46,163.195,163.2,14919099982.0
2007-12-17 02:15:00,163.195,163.22,163.075,163.17,15896299994.0
2007-12-17 02:30:00,163.165,163.33,163.165,163.25,15412099997.0
2007-12-17 02:45:00,163.25,163.53,163.24,163.44,11973800001.0
2007-12-17 03:00:00,163.445,163.445,163.29,163.33,13932099990.0
2007-12-17 03:15:00,163.33,163.4,163.325,163.37,11100600016.0
2007-12-17 03:30:00,163.37,163.46,163.275,163.4,14251299984.0
2007-12-17 03:45:00,163.395,163.425,163.32,163.36,9981499985.0
2007-12-17 04:00:00,163.36,163.42,163.34,163.38,8441902163.0
2007-12-17 04:15:00,163.385,163.41,163.34,163.38,5387171405.0
2007-12-17 04:30:00,163.38,163.48,163.32,163.475,4570437211.0
2007-12-17 04:45:00,163.475,163.49,163.4,163.435,3884849708.0
2007-12-17 05:00:00,163.435,163.49,163.435,163.465,6047582192.0
2007-12-17 05:15:00,163.465,163.525,163.4,163.415,4511299999.0
2007-12-17 05:30:00,163.415,163.42,163.275,163.32,9864799987.0
2007-12-17 05:45:00,163.32,163.42,163.315,163.36,8686699985.0
2007-12-17 06:00:00,163.36,163.425,163.345,163.36,6999599989.0
2007-12-17 06:15:00,163.36,163.385,163.265,163.36,5507200001.0
2007-12-17 06:30:00,163.365,163.4,163.305,163.305,5006999995.0
2007-12-17 06:45:00,163.305,163.305,163.18,163.28,9018099993.0
2007-12-17 07:00:00,163.28,163.295,163.23,163.255,5892099997.0
2007-12-17 07:15:00,163.26,163.28,163.205,163.205,5537700003.0
2007-12-17 07:30:00,163.215,163.23,163.115,163.125,7673149987.0
2007-12-17 07:45:00,163.125,163.32,163.125,163.32,12407199988.0
2007-12-17 08:00:00,163.32,163.32,163.18,163.195,8346800000.0
2007-12-17 08:15:00,163.195,163.23,163.14,163.195,6461700006.0
2007-12-17 08:30:00,163.195,163.24,163.19,163.215,4894300000.0
2007-12-17 08:45:00,163.215,163.22,162.955,163.015,9519599998.0
2007-12-17 09:00:00,163.015,163.15,162.96,163.03,10362999994.0
2007-12-17 09:15:00,163.035,163.18,162.95,163.135,10182399989.0
2007-12-17 09:30:00,163.135,163.14,162.99,163.07,10011100002.0
2007-12-17 09:45:00,163.065,163.07,162.66,162.695,12711199983.0
2007-12-17 10:00:00,162.695,162.73,162.475,162.495,11497974994.0
2007-12-17 10:15:00,162.495,162.6,162.49,162.505,8422300009.0
2007-12-17 10:30:00,162.505,162.82,162.505,162.8,14842949994.0
2007-12-17 10:45:00,162.8,162.86,162.7,162.755,16292899985.0
2007-12-17 11:00:00,162.745,162.815,162.62,162.695,14139400000.0
2007-12-17 11:15:00,162.695,162.74,162.64,162.675,11715500010.0
2007-12-17 11:30:00,162.68,162.755,162.625,162.635,14194899979.0
2007-12-17 11:45:00,162.635,162.715,162.57,162.575,11192100003.0
2007-12-17 12:00:00,162.575,162.6,162.47,162.525,11782199995.0
2007-12-17 12:15:00,162.525,162.625,162.47,162.49,12275199987.0
2007-12-17 12:30:00,162.49,162.515,162.34,162.5,15626600004.0
2007-12-17 12:45:00,162.505,162.68,162.475,162.485,14822799977.0
2007-12-17 13:00:00,162.49,162.615,162.48,162.605,10929800011.0
2007-12-17 13:15:00,162.605,162.68,162.56,162.605,15952599971.0
2007-12-17 13:30:00,162.605,162.95,162.59,162.885,13633999978.0
2007-12-17 13:45:00,162.885,163.15,162.835,163.08,13023699995.0
2007-12-17 14:00:00,163.08,163.365,163.07,163.165,9999749997.0
2007-12-17 14:15:00,163.165,163.215,162.995,162.995,5500499995.0
2007-12-17 14:30:00,162.995,163.1,162.98,163.08,6713799997.0
2007-12-17 14:45:00,163.08,163.185,163.065,163.14,14368599995.0
2007-12-17 15:00:00,163.155,163.175,163.035,163.12,18080194780.0
2007-12-17 15:15:00,163.12,163.215,163.05,163.105,13744099963.0
2007-12-17 15:30:00,163.105,163.26,163.075,163.225,10476600005.0
2007-12-17 15:45:00,163.225,163.245,163.08,163.12,11669799992.0
2007-12-17 16:00:00,163.12,163.225,163.06,163.165,13122399992.0
2007-12-17 16:15:00,163.165,163.165,162.925,162.945,14765049987.0
2007-12-17 16:30:00,162.945,163.025,162.6,162.635,19750049979.0
2007-12-17 16:45:00,162.635,162.745,162.59,162.635,16435802100.0
2007-12-17 17:00:00,162.635,162.795,162.595,162.755,13740799960.0
2007-12-17 17:15:00,162.755,162.94,162.75,162.8,15760249992.0
2007-12-17 17:30:00,162.69,162.88,162.68,162.815,19146999964.0
2007-12-17 17:45:00,162.815,162.845,162.745,162.795,12450299980.0
2007-12-17 18:00:00,162.795,162.91,162.78,162.825,12111219999.0
2007-12-17 18:15:00,162.83,162.84,162.685,162.69,11506200009.0
2007-12-17 18:30:00,162.69,162.725,162.61,162.625,14074399996.0
2007-12-17 18:45:00,162.625,162.675,162.59,162.645,18970499999.0
2007-12-17 19:00:00,162.645,162.685,162.545,162.58,11878899991.0
2007-12-17 19:15:00,162.575,162.65,162.555,162.645,12886099987.0
2007-12-17 19:30:00,162.645,162.78,162.645,162.665,10720600001.0
2007-12-17 19:45:00,162.67,162.845,162.645,162.84,13982299999.0
2007-12-17 20:00:00,162.84,162.855,162.715,162.73,14485799996.0
2007-12-17 20:15:00,162.73,162.8,162.645,162.775,10318600191.0
2007-12-17 20:30:00,162.775,162.855,162.71,162.78,10879099985.0
2007-12-17 20:45:00,162.78,162.81,162.665,162.735,10333999986.0
2007-12-17 21:00:00,162.735,162.835,162.685,162.69,8364847704.0
2007-12-17 21:15:00,162.69,162.83,162.64,162.78,8672852608.0
2007-12-17 21:30:00,162.78,162.935,162.745,162.75,12977324511.0
2007-12-17 21:45:00,162.75,162.78,162.65,162.675,8050099992.0
2007-12-17 22:00:00,162.675,162.715,162.65,162.685,5835500003.0
2007-12-17 22:15:00,162.685,162.73,162.54,162.545,6918999977.0
2007-12-17 22:30:00,162.545,162.705,162.51,162.705,10758399975.0
2007-12-17 22:45:00,162.705,162.705,162.51,162.535,9884285892.0
2007-12-17 23:00:00,162.535,162.6,162.51,162.52,4657700005.0
2007-12-17 23:15:00,162.515,162.655,162.5,162.635,4977099994.0
2007-12-17 23:30:00,162.635,162.665,162.6,162.66,1956900000.0
2007-12-17 23:45:00,162.66,162.67,162.6,162.62,3357500005.0
2007-12-18 00:00:00,162.62,162.68,162.59,162.59,7456299917.0
2007-12-18 00:15:00,162.6,162.71,162.53,162.63,6137199987.0
2007-12-18 00:30:00,162.64,162.66,162.59,162.65,7560800021.0
2007-12-18 00:45:00,162.65,162.685,162.615,162.665,3587700000.0
2007-12-18 01:00:00,162.665,162.685,162.555,162.585,3893300009.0
2007-12-18 01:15:00,162.585,162.615,162.39,162.41,5172700002.0
2007-12-18 01:30:00,162.405,162.525,162.395,162.525,5265199993.0
2007-12-18 01:45:00,162.525,162.685,162.505,162.645,6935700000.0
2007-12-18 02:00:00,162.645,162.71,162.595,162.61,7320799999.0
2007-12-18 02:15:00,162.61,162.63,162.535,162.56,6584700107.0
2007-12-18 02:30:00,162.56,162.775,162.56,162.67,7622001526.0
2007-12-18 02:45:00,162.67,162.785,162.665,162.7,8150131318.0
2007-12-18 03:00:00,162.7,162.735,162.625,162.7,5176199998.0
2007-12-18 03:15:00,162.7,162.75,162.615,162.665,6097800016.0
2007-12-18 03:30:00,162.665,162.73,162.655,162.685,8567699996.0
2007-12-18 03:45:00,162.69,162.77,162.655,162.73,8068863760.0
2007-12-18 04:00:00,162.73,162.775,162.725,162.73,7926360698.0
2007-12-18 04:15:00,162.73,162.845,162.725,162.795,6190400035.0
2007-12-18 04:30:00,162.795,162.805,162.74,162.76,3912299999.0
2007-12-18 04:45:00,162.76,162.795,162.71,162.765,4662200000.0
2007-12-18 05:00:00,162.765,163.085,162.725,163.02,11415800004.0
2007-12-18 05:15:00,163.025,163.22,163.02,163.145,9234700002.0
2007-12-18 05:30:00,163.145,163.315,163.085,163.095,12512544720.0
2007-12-18 05:45:00,163.095,163.185,163.08,163.085,9631799998.0
2007-12-18 06:00:00,163.085,163.105,162.965,163.04,8926799995.0
2007-12-18 06:15:00,163.035,163.045,162.885,162.98,14113284619.0
2007-12-18 06:30:00,162.98,163.055,162.97,163.03,5875207547.0
2007-12-18 06:45:00,163.03,163.105,162.935,163.025,8793099983.0
2007-12-18 07:00:00,163.03,163.035,162.985,163.025,4694300003.0
2007-12-18 07:15:00,163.025,163.035,162.935,163.005,5517699996.0
2007-12-18 07:30:00,163.005,163.065,162.985,163.055,3934700001.0
2007-12-18 07:45:00,163.055,163.165,163.015,163.105,8564299998.0
2007-12-18 08:00:00,163.105,163.105,162.915,163.02,8971800002.0
2007-12-18 08:15:00,163.015,163.075,162.935,162.98,4778600000.0
2007-12-18 08:30:00,162.98,162.985,162.795,162.92,6237000001.0
2007-12-18 08:45:00,162.92,162.935,162.805,162.87,5319800000.0
2007-12-18 09:00:00,162.87,162.87,162.71,162.75,8698099997.0
2007-12-18 09:15:00,162.76,162.81,162.74,162.79,6427028421.0
2007-12-18 09:30:00,162.79,162.91,162.775,162.8,5028500002.0
2007-12-18 09:45:00,162.8,162.895,162.785,162.88,13639399963.0
2007-12-18 10:00:00,162.88,162.905,162.685,162.75,13275700005.0
2007-12-18 10:15:00,162.755,162.855,162.695,162.83,13912700015.0
2007-12-18 10:30:00,162.835,162.885,162.715,162.815,11153000002.0
2007-12-18 10:45:00,162.805,162.915,162.765,162.89,12294800005.0
2007-12-18 11:00:00,162.895,163.085,162.87,162.995,11020499981.0
2007-12-18 11:15:00,162.995,163.185,162.95,163.155,11207799982.0
2007-12-18 11:30:00,163.16,163.16,162.975,163.035,13703799988.0
2007-12-18 11:45:00,163.03,163.225,163.03,163.145,13645349954.0
2007-12-18 12:00:00,163.145,163.23,163.015,163.23,9242899996.0
2007-12-18 12:15:00,163.23,163.23,163.13,163.17,6572800002.0
2007-12-18 12:30:00,163.175,163.265,163.115,163.235,6667099998.0
2007-12-18 12:45:00,163.235,163.445,163.185,163.395,7911200005.0
2007-12-18 13:00:00,163.395,163.53,163.35,163.405,9966500008.0
2007-12-18 13:15:00,163.405,163.425,163.34,163.35,8673500001.0
2007-12-18 13:30:00,163.35,163.355,163.205,163.255,8567099988.0
2007-12-18 13:45:00,163.25,163.315,163.23,163.255,10573399997.0
2007-12-18 14:00:00,163.26,163.365,163.24,163.35,7612850003.0
2007-12-18 14:15:00,163.355,163.455,163.31,163.435,9874599976.0
2007-12-18 14:30:00,163.435,163.525,163.335,163.42,9894199992.0
2007-12-18 14:45:00,163.42,163.555,163.405,163.45,13134999999.0
2007-12-18 15:00:00,163.45,163.565,163.355,163.425,10186800006.0
2007-12-18 15:15:00,163.425,163.49,163.29,163.325,15118949988.0
2007-12-18 15:30:00,163.325,163.49,163.325,163.425,10158700005.0
2007-12-18 15:45:00,163.425,163.425,163.325,163.37,10532488705.0
2007-12-18 16:00:00,163.37,163.515,163.37,163.46,10005557586.0
2007-12-18 16:15:00,163.46,163.625,163.42,163.59,13877257191.0
2007-12-18 16:30:00,163.59,163.61,162.97,163.28,16579129985.0
2007-12-18 16:45:00,163.28,163.38,163.185,163.36,13477299987.0
2007-12-18 17:00:00,163.36,163.39,163.05,163.055,16977800018.0
2007-12-18 17:15:00,163.055,163.205,163.05,163.09,18932420003.0
2007-12-18 17:30:00,163.095,163.165,162.915,162.945,17377474990.0
2007-12-18 17:45:00,162.945,163.12,162.86,163.06,16779188395.0
2007-12-18 18:00:00,163.06,163.155,162.97,163.01,9987013999.0
2007-12-18 18:15:00,163.01,163.035,162.935,162.97,13889199996.0
2007-12-18 18:30:00,162.97,163.065,162.865,163.0,9310599996.0
2007-12-18 18:45:00,162.995,163.01,162.865,162.88,18475600011.0
2007-12-18 19:00:00,162.88,163.025,162.875,162.98,15003050000.0
2007-12-18 19:15:00,162.98,163.13,162.955,163.11,15379900019.0
2007-12-18 19:30:00,163.11,163.21,163.11,163.21,12598100023.0
2007-12-18 19:45:00,163.21,163.285,163.14,163.14,8870200002.0
2007-12-18 20:00:00,163.115,163.155,163.065,163.155,17419399986.0
2007-12-18 20:15:00,163.155,163.295,163.125,163.175,18109005551.0
2007-12-18 20:30:00,163.175,163.275,163.165,163.225,18422594168.0
2007-12-18 20:45:00,163.225,163.255,163.145,163.155,12045799975.0
2007-12-18 21:00:00,163.155,163.3,163.105,163.265,18999600026.0
2007-12-18 21:15:00,163.265,163.295,163.24,163.275,14505750011.0
2007-12-18 21:30:00,163.275,163.33,163.225,163.23,10710200002.0
2007-12-18 21:45:00,163.23,163.245,163.155,163.235,10694300012.0
2007-12-18 22:00:00,163.24,163.255,163.185,163.215,11538400002.0
2007-12-18 22:15:00,163.215,163.305,163.21,163.26,5204099994.0
2007-12-18 22:30:00,163.26,163.405,163.25,163.38,7961499987.0
2007-12-18 22:45:00,163.375,163.385,163.305,163.32,5456699996.0
2007-12-18 23:00:00,163.32,163.38,163.305,163.375,2040799998.0
2007-12-18 23:15:00,163.375,163.415,163.325,163.415,3051599998.0
2007-12-18 23:30:00,163.415,163.44,163.385,163.435,2381299999.0
2007-12-18 23:45:00,163.44,163.47,163.415,163.44,4799599993.0
2007-12-19 00:00:00,163.44,163.44,163.245,163.26,8927399959.0
2007-12-19 00:15:00,163.26,163.285,163.195,163.215,4343700021.0
2007-12-19 00:30:00,163.215,163.265,163.14,163.2,2479200010.0
2007-12-19 00:45:00,163.235,163.375,163.235,163.275,1350999998.0
2007-12-19 01:00:00,163.275,163.285,163.25,163.26,1701600002.0
2007-12-19 01:15:00,163.26,163.305,163.24,163.255,1506799997.0
2007-12-19 01:30:00,163.26,163.275,163.125,163.195,5418299999.0
2007-12-19 01:45:00,163.195,163.42,163.17,163.395,8538600002.0
2007-12-19 02:00:00,163.4,163.435,163.34,163.405,5990600000.0
2007-12-19 02:15:00,163.4,163.465,163.345,163.35,6105308093.0
2007-12-19 02:30:00,163.355,163.395,163.32,163.355,3077799999.0
2007-12-19 02:45:00,163.355,163.43,163.29,163.315,4967299999.0
2007-12-19 03:00:00,163.315,163.335,163.24,163.29,6068600000.0
2007-12-19 03:15:00,163.295,163.31,163.245,163.28,4292599992.0
2007-12-19 03:30:00,163.275,163.345,163.275,163.3,7080199985.0
2007-12-19 03:45:00,163.3,163.32,163.195,163.27,9166700009.0
2007-12-19 04:00:00,163.275,163.34,163.24,163.325,8410400021.0
2007-12-19 04:15:00,163.325,163.425,163.3,163.325,5754400003.0
2007-12-19 04:30:00,163.325,163.375,163.27,163.305,10872100016.0
2007-12-19 04:45:00,163.305,163.375,163.265,163.345,5587999994.0
2007-12-19 05:00:00,163.345,163.385,163.32,163.385,5783299983.0
2007-12-19 05:15:00,163.385,163.445,163.34,163.355,9016599975.0
2007-12-19 05:30:00,163.355,163.385,163.325,163.375,7352299978.0
2007-12-19 05:45:00,163.375,163.375,163.27,163.275,5579199982.0
2007-12-19 06:00:00,163.275,163.295,163.245,163.265,6540099994.0
2007-12-19 06:15:00,163.265,163.32,163.245,163.305,9676999984.0
2007-12-19 06:30:00,163.315,163.395,163.295,163.375,5596899999.0
2007-12-19 06:45:00,163.375,163.375,163.305,163.355,4483400000.0
2007-12-19 07:00:00,163.36,163.365,163.24,163.25,5985099993.0
2007-12-19 07:15:00,163.255,163.315,163.255,163.285,5446199992.0
2007-12-19 07:30:00,163.285,163.315,163.26,163.29,9079599984.0
2007-12-19 07:45:00,163.29,163.305,163.25,163.275,7815199989.0
2007-12-19 08:00:00,163.275,163.315,163.245,163.255,7746399981.0
2007-12-19 08:15:00,163.255,163.335,163.225,163.27,5287299992.0
2007-12-19 08:30:00,163.27,163.295,163.19,163.2,6205099979.0
2007-12-19 08:45:00,163.2,163.2,163.0,163.055,7790799982.0
2007-12-19 09:00:00,163.06,163.075,162.945,162.97,3608141966.0
2007-12-19 09:15:00,162.975,163.045,162.905,162.98,9534999990.0
2007-12-19 09:30:00,162.985,163.065,162.965,162.985,9752099997.0
2007-12-19 09:45:00,162.985,163.005,162.78,162.925,9462749981.0
2007-12-19 10:00:00,162.925,162.98,162.805,162.86,9317550004.0
2007-12-19 10:15:00,162.86,162.94,162.85,162.935,8589699995.0
2007-12-19 10:30:00,162.935,162.975,162.835,162.875,13285600000.0
2007-12-19 10:45:00,162.875,162.875,162.58,162.7,12815099972.0
2007-12-19 11:00:00,162.7,162.765,162.595,162.635,9988699988.0
2007-12-19 11:15:00,162.635,162.66,162.42,162.455,13465100000.0
2007-12-19 11:30:00,162.465,162.605,162.31,162.41,16371700008.0
2007-12-19 11:45:00,162.41,162.515,162.375,162.38,16338399979.0
2007-12-19 12:00:00,162.38,162.5,162.33,162.44,9825999999.0
2007-12-19 12:15:00,162.44,162.52,162.415,162.455,15296600011.0
2007-12-19 12:30:00,162.455,162.54,162.415,162.54,10569499990.0
2007-12-19 12:45:00,162.54,162.72,162.485,162.675,8835199992.0
2007-12-19 13:00:00,162.675,162.885,162.675,162.78,13309955594.0
2007-12-19 13:15:00,162.78,162.785,162.635,162.67,10932999995.0
2007-12-19 13:30:00,162.67,162.78,162.61,162.76,10464900002.0
2007-12-19 13:45:00,162.76,162.81,162.575,162.615,14149849982.0
2007-12-19 14:00:00,162.615,162.625,162.405,162.41,10658899990.0
2007-12-19 14:15:00,162.41,162.5,162.395,162.46,9478599990.0
2007-12-19 14:30:00,162.46,162.635,162.35,162.62,11880849998.0
2007-12-19 14:45:00,162.62,162.62,162.44,162.47,7903199984.0
2007-12-19 15:00:00,162.47,162.62,162.465,162.54,9389100006.0
2007-12-19 15:15:00,162.535,162.715,162.52,162.685,12979299981.0
2007-12-19 15:30:00,162.68,162.71,162.615,162.69,15929799977.0
2007-12-19 15:45:00,162.69,162.71,162.62,162.665,17317700024.0
2007-12-19 16:00:00,162.665,162.815,162.64,162.685,9222899991.0
2007-12-19 16:15:00,162.685,162.755,162.64,162.705,14678299999.0
2007-12-19 16:30:00,162.7,162.795,162.635,162.675,16931599997.0
2007-12-19 16:45:00,162.68,162.88,162.655,162.755,8791200006.0
2007-12-19 17:00:00,162.755,163.03,162.735,162.95,14128350007.0
2007-12-19 17:15:00,162.95,162.965,162.82,162.85,12220645299.0
2007-12-19 17:30:00,162.845,162.96,162.8,162.93,11885299996.0
2007-12-19 17:45:00,162.93,163.09,162.91,163.09,14202899994.0
2007-12-19 18:00:00,163.09,163.17,163.035,163.1,13703570008.0
2007-12-19 18:15:00,163.1,163.11,162.715,162.785,13484900003.0
2007-12-19 18:30:00,162.79,162.79,162.54,162.675,18860249968.0
2007-12-19 18:45:00,162.675,162.72,162.59,162.71,13073900002.0
2007-12-19 19:00:00,162.71,162.83,162.675,162.82,13059699992.0
2007-12-19 19:15:00,162.82,162.88,162.68,162.84,10500500017.0
2007-12-19 19:30:00,162.84,162.85,162.65,162.75,10075300009.0
2007-12-19 19:45:00,162.75,162.82,162.72,162.82,8951699995.0
2007-12-19 20:00:00,162.83,162.86,162.72,162.81,6524800004.0
2007-12-19 20:15:00,162.81,162.85,162.675,162.71,6867400007.0
2007-12-19 20:30:00,162.71,162.83,162.675,162.76,8292349990.0
2007-12-19 20:45:00,162.76,162.77,162.61,162.72,8461400000.0
2007-12-19 21:00:00,162.72,162.92,162.69,162.85,7244200010.0
2007-12-19 21:15:00,162.85,163.1,162.85,162.995,7921719989.0
2007-12-19 21:30:00,163.0,163.08,162.99,163.005,9689823498.0
2007-12-19 21:45:00,163.01,163.18,163.005,163.01,8963400002.0
2007-12-19 22:00:00,163.01,163.07,162.94,163.055,9343399994.0
2007-12-19 22:15:00,163.055,163.09,162.98,163.07,8107400003.0
2007-12-19 22:30:00,163.08,163.12,163.03,163.08,4402199996.0
2007-12-19 22:45:00,163.08,163.09,162.94,162.95,4165060004.0
2007-12-19 23:00:00,162.95,163.06,162.935,163.055,3739900011.0
2007-12-19 23:15:00,163.055,163.135,163.025,163.105,3105400001.0
2007-12-19 23:30:00,163.105,163.115,163.02,163.025,3306600000.0
2007-12-19 23:45:00,163.025,163.155,163.01,163.11,4385900001.0
2007-12-20 00:00:00,163.12,163.12,162.93,163.02,2305100000.0
2007-12-20 00:15:00,163.02,163.035,162.92,162.97,2588800000.0
2007-12-20 00:30:00,162.965,162.99,162.85,162.865,1967199999.0
2007-12-20 00:45:00,162.865,162.915,162.85,162.86,1249699999.0
2007-12-20 01:00:00,162.86,163.015,162.86,162.96,1922600000.0
2007-12-20 01:15:00,162.975,163.04,162.92,162.925,2452100000.0
2007-12-20 01:30:00,162.945,163.025,162.9,162.9,2075399999.0
2007-12-20 01:45:00,162.905,162.955,162.855,162.955,3043700001.0
2007-12-20 02:00:00,162.95,162.98,162.94,162.95,2415700000.0
2007-12-20 02:15:00,162.95,163.025,162.92,162.99,5813700013.0
2007-12-20 02:30:00,162.995,163.0,162.81,162.88,6467899992.0
2007-12-20 02:45:00,162.88,163.02,162.875,163.005,9825299985.0
2007-12-20 03:00:00,163.005,163.045,162.915,162.98,6578199999.0
2007-12-20 03:15:00,162.98,162.985,162.895,162.905,2615500002.0
2007-12-20 03:30:00,162.91,163.0,162.9,162.92,3784899999.0
2007-12-20 03:45:00,162.915,162.92,162.805,162.865,6711400005.0
2007-12-20 04:00:00,162.865,162.945,162.855,162.905,4613300005.0
2007-12-20 04:15:00,162.905,162.925,162.795,162.87,3541500005.0
2007-12-20 04:30:00,162.87,162.9,162.81,162.82,3152900007.0
2007-12-20 04:45:00,162.82,162.885,162.795,162.88,5479100006.0
2007-12-20 05:00:00,162.88,162.915,162.83,162.86,4712399987.0
2007-12-20 05:15:00,162.86,162.945,162.83,162.935,3085799998.0
2007-12-20 05:30:00,162.935,162.94,162.89,162.89,1753800008.0
2007-12-20 05:45:00,162.89,163.02,162.885,162.995,5277750015.0
2007-12-20 06:00:00,162.995,162.995,162.87,162.87,3184200002.0
2007-12-20 06:15:00,162.87,162.925,162.845,162.855,2842600005.0
2007-12-20 06:30:00,162.855,162.895,162.835,162.875,2664900001.0
2007-12-20 06:45:00,162.875,162.875,162.765,162.775,3301500000.0
2007-12-20 07:00:00,162.775,162.815,162.755,162.815,3461100004.0
2007-12-20 07:15:00,162.81,162.815,162.655,162.695,3888300000.0
2007-12-20 07:30:00,162.695,162.725,162.625,162.68,5890200004.0
2007-12-20 07:45:00,162.68,162.705,162.665,162.685,4196400008.0
2007-12-20 08:00:00,162.685,162.73,162.64,162.645,5371200005.0
2007-12-20 08:15:00,162.645,162.685,162.615,162.65,5391900004.0
2007-12-20 08:30:00,162.65,162.68,162.64,162.65,4952100026.0
2007-12-20 08:45:00,162.655,162.69,162.565,162.595,4067799998.0
2007-12-20 09:00:00,162.595,162.66,162.57,162.595,3811200001.0
2007-12-20 09:15:00,162.595,162.66,162.54,162.65,4120200013.0
2007-12-20 09:30:00,162.645,162.705,162.59,162.675,3788000000.0
2007-12-20 09:45:00,162.67,162.76,162.655,162.68,4666249988.0
2007-12-20 10:00:00,162.685,162.7,162.44,162.46,6663800003.0
2007-12-20 10:15:00,162.46,162.56,162.34,162.37,14699100009.0
2007-12-20 10:30:00,162.375,162.46,162.35,162.45,8878300004.0
2007-12-20 10:45:00,162.45,162.485,162.34,162.455,8832499988.0
2007-12-20 11:00:00,162.455,162.455,162.345,162.35,8697980001.0
2007-12-20 11:15:00,162.355,162.39,162.01,162.015,11683650011.0
2007-12-20 11:30:00,162.015,162.24,162.005,162.16,9659299984.0
2007-12-20 11:45:00,162.165,162.3,162.13,162.17,13985799999.0
2007-12-20 12:00:00,162.17,162.32,162.15,162.28,14542799970.0
2007-12-20 12:15:00,162.28,162.325,162.18,162.265,13878999955.0
2007-12-20 12:30:00,162.265,162.32,162.25,162.29,10885400015.0
2007-12-20 12:45:00,162.295,162.33,162.165,162.2,13762399988.0
2007-12-20 13:00:00,162.2,162.2,161.99,162.04,12581399988.0
2007-12-20 13:15:00,162.04,162.065,161.865,161.94,14249400007.0
2007-12-20 13:30:00,161.94,162.055,161.935,162.03,13557000013.0
2007-12-20 13:45:00,162.03,162.12,161.98,162.085,9009949994.0
2007-12-20 14:00:00,162.085,162.185,162.08,162.115,6777100004.0
2007-12-20 14:15:00,162.115,162.12,161.985,161.995,5985700001.0
2007-12-20 14:30:00,161.995,162.225,161.97,162.21,9549850002.0
2007-12-20 14:45:00,162.215,162.26,162.065,162.18,14653099999.0
2007-12-20 15:00:00,162.18,162.34,162.17,162.305,17284350023.0
2007-12-20 15:15:00,162.3,162.42,162.24,162.32,16273099967.0
2007-12-20 15:30:00,162.33,162.42,162.28,162.31,13979899992.0
2007-12-20 15:45:00,162.32,162.36,162.245,162.31,6817699992.0
2007-12-20 16:00:00,162.31,162.39,162.25,162.37,11739300024.0
2007-12-20 16:15:00,162.37,162.4,162.155,162.22,6480399994.0
2007-12-20 16:30:00,162.22,162.33,162.125,162.325,8502500001.0
2007-12-20 16:45:00,162.325,162.33,162.06,162.1,11515750000.0
2007-12-20 17:00:00,162.09,162.15,161.93,161.96,11545700004.0
2007-12-20 17:15:00,161.96,161.96,161.74,161.81,10158460003.0
2007-12-20 17:30:00,161.81,161.985,161.78,161.96,8085749999.0
2007-12-20 17:45:00,161.96,162.05,161.94,161.96,9182719998.0
2007-12-20 18:00:00,161.96,161.96,161.815,161.82,9128750005.0
2007-12-20 18:15:00,161.82,161.94,161.74,161.92,12478375005.0
2007-12-20 18:30:00,161.92,161.945,161.88,161.9,6501000000.0
2007-12-20 18:45:00,161.895,162.02,161.88,162.0,5497800000.0
2007-12-20 19:00:00,162.0,162.01,161.86,161.915,5044200000.0
2007-12-20 19:15:00,161.915,162.065,161.915,162.04,5442899999.0
2007-12-20 19:30:00,162.04,162.06,161.98,162.0,5189100000.0
2007-12-20 19:45:00,161.995,162.06,161.945,162.005,5629599998.0
2007-12-20 20:00:00,162.005,162.065,161.98,162.06,3331299998.0
2007-12-20 20:15:00,162.06,162.185,162.035,162.08,5575299994.0
2007-12-20 20:30:00,162.08,162.105,161.925,161.95,6158200004.0
2007-12-20 20:45:00,161.955,162.14,161.95,162.135,6306700007.0
2007-12-20 21:00:00,162.135,162.16,162.05,162.13,4423100008.0
2007-12-20 21:15:00,162.13,162.24,162.12,162.2,4302999999.0
2007-12-20 21:30:00,162.2,162.28,162.145,162.165,4735099999.0
2007-12-20 21:45:00,162.175,162.185,161.835,161.895,5318249998.0
2007-12-20 22:00:00,161.895,162.005,161.875,161.985,1780000000.0
2007-12-20 22:15:00,161.985,162.065,161.935,162.01,3219700000.0
2007-12-20 22:30:00,162.015,162.065,161.91,161.94,1708399999.0
2007-12-20 22:45:00,161.945,161.98,161.9,161.935,2043750001.0
2007-12-20 23:00:00,161.935,162.01,161.89,161.935,698450000.0
2007-12-20 23:15:00,161.94,162.01,161.9,161.98,780100000.0
2007-12-20 23:30:00,161.985,162.075,161.955,162.02,2026200000.0
2007-12-20 23:45:00,162.02,162.1,161.99,162.085,2565100000.0
2007-12-21 00:00:00,162.09,162.09,161.995,162.07,670200000.0
2007-12-21 00:15:00,162.04,162.17,161.99,162.03,3414599984.0
2007-12-21 00:30:00,162.03,162.08,162.0,162.04,2902700005.0
2007-12-21 00:45:00,162.04,162.085,161.995,162.055,1649900002.0
2007-12-21 01:00:00,162.055,162.14,162.045,162.095,2228999999.0
2007-12-21 01:15:00,162.095,162.265,162.09,162.235,2986600000.0
2007-12-21 01:30:00,162.235,162.26,162.2,162.225,2032800006.0
2007-12-21 01:45:00,162.225,162.225,162.14,162.18,2749200005.0
2007-12-21 02:00:00,162.18,162.265,162.145,162.235,3310100000.0
2007-12-21 02:15:00,162.235,162.315,162.22,162.265,5876499998.0
2007-12-21 02:30:00,162.265,162.275,162.095,162.195,5488700000.0
2007-12-21 02:45:00,162.2,162.235,161.965,162.035,9546000005.0
2007-12-21 03:00:00,162.04,162.155,162.015,162.055,7900899993.0
2007-12-21 03:15:00,162.055,162.125,162.035,162.085,6445000001.0
2007-12-21 03:30:00,162.085,162.235,162.085,162.215,6646100002.0
2007-12-21 03:45:00,162.215,162.325,162.195,162.315,5764000011.0
2007-12-21 04:00:00,162.315,162.41,162.245,162.39,9124499995.0
2007-12-21 04:15:00,162.39,162.525,162.38,162.485,7529399981.0
2007-12-21 04:30:00,162.485,162.495,162.345,162.365,4399600005.0
2007-12-21 04:45:00,162.36,162.41,162.345,162.39,3388700000.0
2007-12-21 05:00:00,162.39,162.44,162.365,162.375,4189900003.0
2007-12-21 05:15:00,162.375,162.46,162.37,162.45,3135799999.0
2007-12-21 05:30:00,162.45,162.47,162.4,162.42,4511500001.0
2007-12-21 05:45:00,162.42,162.46,162.39,162.46,3257099990.0
2007-12-21 06:00:00,162.46,162.48,162.4,162.45,3343499999.0
2007-12-21 06:15:00,162.445,162.46,162.29,162.315,8104599993.0
2007-12-21 06:30:00,162.32,162.41,162.29,162.38,3748900004.0
2007-12-21 06:45:00,162.38,162.38,162.315,162.34,2167500000.0
2007-12-21 07:00:00,162.34,162.38,162.29,162.33,5797399965.0
2007-12-21 07:15:00,162.33,162.37,162.305,162.31,5977199964.0
2007-12-21 07:30:00,162.31,162.41,162.3,162.4,8356799982.0
2007-12-21 07:45:00,162.4,162.48,162.37,162.43,8750699973.0
2007-12-21 08:00:00,162.43,162.445,162.38,162.43,8695399922.0
2007-12-21 08:15:00,162.42,162.44,162.32,162.34,8114099963.0
2007-12-21 08:30:00,162.34,162.51,162.305,162.51,7442800000.0
2007-12-21 08:45:00,162.51,162.68,162.48,162.68,9600599998.0
2007-12-21 09:00:00,162.68,162.78,162.625,162.74,7070650000.0
2007-12-21 09:15:00,162.74,162.89,162.725,162.775,10606300027.0
2007-12-21 09:30:00,162.78,162.965,162.76,162.905,13007875000.0
2007-12-21 09:45:00,162.91,162.965,162.85,162.86,8289000020.0
2007-12-21 10:00:00,162.86,162.87,162.71,162.755,5867099996.0
2007-12-21 10:15:00,162.755,162.765,162.645,162.68,4916999994.0
2007-12-21 10:30:00,162.68,162.74,162.63,162.72,5397500009.0
2007-12-21 10:45:00,162.72,162.77,162.69,162.74,4020799998.0
2007-12-21 11:00:00,162.74,162.8,162.68,162.7,5906300009.0
2007-12-21 11:15:00,162.7,162.74,162.635,162.725,4739399999.0
2007-12-21 11:30:00,162.725,162.94,162.705,162.895,6940549993.0
2007-12-21 11:45:00,162.9,162.94,162.765,162.815,5553574991.0
2007-12-21 12:00:00,162.82,162.82,162.69,162.72,4100149996.0
2007-12-21 12:15:00,162.72,162.83,162.7,162.74,4881399993.0
2007-12-21 12:30:00,162.74,162.785,162.695,162.765,3991549998.0
2007-12-21 12:45:00,162.765,162.83,162.7,162.73,6698000012.0
2007-12-21 13:00:00,162.735,162.88,162.715,162.88,4971100002.0
2007-12-21 13:15:00,162.88,162.89,162.84,162.855,4172699976.0
2007-12-21 13:30:00,162.86,162.9,162.805,162.845,4031999997.0
2007-12-21 13:45:00,162.845,162.92,162.825,162.86,5301300000.0
2007-12-21 14:00:00,162.86,162.96,162.805,162.96,5596700000.0
2007-12-21 14:15:00,162.96,163.05,162.93,163.03,6412374999.0
2007-12-21 14:30:00,163.03,163.09,162.98,162.99,5593324996.0
2007-12-21 14:45:00,162.99,163.04,162.965,163.04,4525839999.0
2007-12-21 15:00:00,163.04,163.34,163.025,163.265,7334799995.0
2007-12-21 15:15:00,163.26,163.36,163.185,163.32,8948699993.0
2007-12-21 15:30:00,163.32,163.35,163.245,163.245,11135099981.0
2007-12-21 15:45:00,163.245,163.35,163.205,163.34,10976399990.0
2007-12-21 16:00:00,163.34,163.52,163.34,163.4,12186349991.0
2007-12-21 16:15:00,163.4,163.43,163.35,163.41,5776299996.0
2007-12-21 16:30:00,163.41,163.615,163.38,163.59,10215600001.0
2007-12-21 16:45:00,163.59,163.6,163.505,163.54,8615600001.0
2007-12-21 17:00:00,163.54,163.8,163.535,163.78,9462650002.0
2007-12-21 17:15:00,163.78,163.805,163.65,163.66,9732679991.0
2007-12-21 17:30:00,163.63,163.68,163.54,163.64,18553699982.0
2007-12-21 17:45:00,163.635,163.72,163.52,163.6,17655799987.0
2007-12-21 18:00:00,163.61,163.72,163.565,163.64,18022399978.0
2007-12-21 18:15:00,163.64,163.93,163.6,163.64,14007099988.0
2007-12-21 18:30:00,163.64,163.685,163.505,163.56,12010249988.0
2007-12-21 18:45:00,163.56,163.625,163.375,163.61,8096699996.0
2007-12-21 19:00:00,163.61,163.785,163.61,163.74,7972749999.0
2007-12-21 19:15:00,163.74,163.94,163.73,163.86,5538899998.0
2007-12-21 19:30:00,163.86,163.9,163.765,163.775,2157300000.0
2007-12-21 19:45:00,163.78,163.805,163.665,163.665,3666699999.0
2007-12-21 20:00:00,163.67,163.72,163.565,163.72,3693399996.0
2007-12-21 20:15:00,163.72,163.785,163.685,163.73,2961350000.0
2007-12-21 20:30:00,163.73,163.79,163.66,163.74,2675700000.0
2007-12-21 20:45:00,163.735,163.735,163.665,163.69,1858500000.0
2007-12-21 21:00:00,163.69,163.715,163.615,163.675,3138000000.0
2007-12-21 21:15:00,163.675,163.71,163.62,163.69,2009000000.0
2007-12-21 21:30:00,163.695,163.845,163.66,163.725,3943520001.0
2007-12-21 21:45:00,163.735,163.88,163.69,163.755,2810200000.0
2007-12-21 22:00:00,163.755,163.81,163.705,163.725,2023750000.0
2007-12-21 22:15:00,163.725,163.845,163.715,163.845,1469500000.0
2007-12-21 22:30:00,163.845,163.945,163.835,163.925,1437600000.0
2007-12-21 22:45:00,163.925,163.945,163.89,163.915,1783000000.0
2007-12-21 23:00:00,163.915,163.925,163.91,163.925,183300000.0
2007-12-24 00:00:00,163.81,163.85,163.78,163.83,9600000.0
2007-12-24 00:15:00,163.82,163.86,163.81,163.84,6400000.0
2007-12-24 00:30:00,163.86,163.98,163.85,163.94,9600000.0
2007-12-24 00:45:00,163.98,164.04,163.75,163.82,218400000.0
2007-12-24 01:00:00,163.83,163.86,163.79,163.84,1801300001.0
2007-12-24 01:15:00,163.845,163.87,163.82,163.85,536400000.0
2007-12-24 01:30:00,163.85,163.98,163.85,163.96,783900000.0
2007-12-24 01:45:00,163.96,164.09,163.955,164.045,2820000001.0
2007-12-24 02:00:00,164.045,164.175,164.0,164.01,3241099999.0
2007-12-24 02:15:00,164.02,164.12,163.96,164.11,4083500006.0
2007-12-24 02:30:00,164.11,164.145,164.09,164.12,1201700002.0
2007-12-24 02:45:00,164.12,164.16,164.085,164.13,2323700007.0
2007-12-24 03:00:00,164.12,164.15,164.06,164.1,3488199989.0
2007-12-24 03:15:00,164.1,164.12,164.05,164.12,850899999.0
2007-12-24 03:30:00,164.12,164.12,164.075,164.12,1825899995.0
2007-12-24 03:45:00,164.11,164.12,164.06,164.06,1731799999.0
2007-12-24 04:00:00,164.06,164.1,164.05,164.075,1329599999.0
2007-12-24 04:15:00,164.075,164.125,164.06,164.11,2051299990.0
2007-12-24 04:30:00,164.095,164.18,164.09,164.13,680700001.0
2007-12-24 04:45:00,164.12,164.155,164.09,164.15,3464700005.0
2007-12-24 05:00:00,164.15,164.16,164.12,164.13,1433999997.0
2007-12-24 05:15:00,164.13,164.18,164.1,164.16,2746100016.0
2007-12-24 05:30:00,164.165,164.17,164.1,164.12,1860800000.0
2007-12-24 05:45:00,164.11,164.17,164.11,164.17,1438900001.0
2007-12-24 06:00:00,164.15,164.17,164.02,164.13,563600000.0
2007-12-24 06:15:00,164.125,164.16,164.1,164.1,844699999.0
2007-12-24 06:30:00,164.1,164.11,164.025,164.06,1713799998.0
2007-12-24 06:45:00,164.06,164.065,164.03,164.04,725500000.0
2007-12-24 07:00:00,164.04,164.08,164.01,164.02,1318500004.0
2007-12-24 07:15:00,164.02,164.025,163.92,163.975,2262999995.0
2007-12-24 07:30:00,163.97,164.05,163.96,164.04,1367999996.0
2007-12-24 07:45:00,164.035,164.07,164.02,164.03,1186100002.0
2007-12-24 08:00:00,164.03,164.1,164.02,164.09,1560499996.0
2007-12-24 08:15:00,164.095,164.14,163.99,164.04,2843199997.0
2007-12-24 08:30:00,164.03,164.07,163.98,164.01,1821399999.0
2007-12-24 08:45:00,164.01,164.06,163.98,164.02,921100001.0
2007-12-24 09:00:00,164.02,164.19,164.02,164.19,1336500000.0
2007-12-24 09:15:00,164.19,164.19,164.075,164.125,1765800004.0
2007-12-24 09:30:00,164.125,164.125,163.965,164.035,2033200006.0
2007-12-24 09:45:00,164.04,164.185,164.03,164.145,4481200002.0
2007-12-24 10:00:00,164.145,164.145,164.055,164.08,1322300000.0
2007-12-24 10:15:00,164.075,164.125,163.975,164.105,1021900000.0
2007-12-24 10:30:00,164.105,164.125,164.045,164.095,1467899998.0
2007-12-24 10:45:00,164.095,164.185,164.07,164.145,1266499999.0
2007-12-24 11:00:00,164.145,164.165,164.09,164.155,2654800014.0
2007-12-24 11:15:00,164.155,164.225,164.125,164.225,1764899998.0
2007-12-24 11:30:00,164.225,164.225,164.105,164.12,1991699998.0
2007-12-24 11:45:00,164.1,164.185,164.1,164.155,1988800000.0
2007-12-24 12:00:00,164.155,164.235,164.155,164.215,1924099997.0
2007-12-24 12:15:00,164.215,164.265,164.205,164.245,1605299998.0
2007-12-24 12:30:00,164.255,164.265,164.23,164.245,1410000000.0
2007-12-24 12:45:00,164.245,164.275,164.21,164.255,1280999998.0
2007-12-24 13:00:00,164.255,164.275,164.24,164.26,1608500001.0
2007-12-24 13:15:00,164.26,164.355,164.255,164.315,1122139999.0
2007-12-24 13:30:00,164.315,164.435,164.305,164.415,2039350002.0
2007-12-24 13:45:00,164.415,164.475,164.38,164.395,2933300001.0
2007-12-24 14:00:00,164.39,164.515,164.365,164.505,1807900000.0
2007-12-24 14:15:00,164.505,164.555,164.45,164.5,1217100003.0
2007-12-24 14:30:00,164.495,164.545,164.48,164.53,1602300004.0
2007-12-24 14:45:00,164.53,164.54,164.47,164.52,1723999999.0
2007-12-24 15:00:00,164.525,164.535,164.25,164.255,2340099996.0
2007-12-24 15:15:00,164.255,164.455,164.205,164.365,2827200009.0
2007-12-24 15:30:00,164.37,164.495,164.36,164.435,1945749994.0
2007-12-24 15:45:00,164.435,164.485,164.39,164.465,3248199999.0
2007-12-24 16:00:00,164.46,164.535,164.425,164.515,2713800004.0
2007-12-24 16:15:00,164.51,164.615,164.475,164.575,3222100001.0
2007-12-24 16:30:00,164.575,164.71,164.525,164.545,3064499997.0
2007-12-24 16:45:00,164.545,164.65,164.48,164.63,4435500016.0
2007-12-24 17:00:00,164.63,164.78,164.63,164.685,6540500009.0
2007-12-24 17:15:00,164.685,164.755,164.685,164.71,2339600000.0
2007-12-24 17:30:00,164.72,164.745,164.675,164.69,2158700002.0
2007-12-24 17:45:00,164.695,164.725,164.675,164.715,1451199999.0
2007-12-24 18:00:00,164.715,164.835,164.67,164.815,5143500011.0
2007-12-24 18:15:00,164.815,164.875,164.815,164.855,2246000001.0
2007-12-24 18:30:00,164.855,164.88,164.81,164.865,2514800009.0
2007-12-24 18:45:00,164.865,164.885,164.83,164.855,2626399994.0
2007-12-24 19:00:00,164.855,164.865,164.845,164.855,300400005.0
2007-12-26 07:00:00,164.46,164.515,164.45,164.49,3888200001.0
2007-12-26 07:15:00,164.49,164.5,164.445,164.495,5212499998.0
2007-12-26 07:30:00,164.495,164.5,164.47,164.48,3778900000.0
2007-12-26 07:45:00,164.48,164.545,164.445,164.525,4045999993.0
2007-12-26 08:00:00,164.525,164.61,164.52,164.58,6933900002.0
2007-12-26 08:15:00,164.58,164.63,164.54,164.55,4644100000.0
2007-12-26 08:30:00,164.55,164.605,164.49,164.525,6022400001.0
2007-12-26 08:45:00,164.525,164.57,164.5,164.545,7094500009.0
2007-12-26 09:00:00,164.545,164.625,164.525,164.605,7941700016.0
2007-12-26 09:15:00,164.6,164.625,164.57,164.575,4481199972.0
2007-12-26 09:30:00,164.58,164.63,164.57,164.625,6817300062.0
2007-12-26 09:45:00,164.625,164.635,164.605,164.62,7083499931.0
2007-12-26 10:00:00,164.62,164.645,164.595,164.625,14133400317.0
2007-12-26 10:15:00,164.625,164.665,164.62,164.66,10143600009.0
2007-12-26 10:30:00,164.66,164.715,164.645,164.705,8460199998.0
2007-12-26 10:45:00,164.705,164.77,164.655,164.74,10757800064.0
2007-12-26 11:00:00,164.74,164.775,164.705,164.725,9683800060.0
2007-12-26 11:15:00,164.725,164.8,164.715,164.785,1730500004.0
2007-12-26 11:30:00,164.785,164.83,164.78,164.815,979900001.0
2007-12-26 11:45:00,164.815,164.83,164.785,164.825,1344200002.0
2007-12-26 12:00:00,164.825,164.85,164.805,164.84,1516100000.0
2007-12-26 12:15:00,164.835,164.865,164.81,164.83,2059499998.0
2007-12-26 12:30:00,164.835,164.88,164.82,164.845,1402399999.0
2007-12-26 12:45:00,164.84,164.875,164.83,164.865,1268600001.0
2007-12-26 13:00:00,164.865,164.865,164.705,164.705,3213600001.0
2007-12-26 13:15:00,164.705,164.715,164.655,164.67,1391099993.0
2007-12-26 13:30:00,164.67,164.8,164.655,164.755,1858899998.0
2007-12-26 13:45:00,164.75,164.775,164.725,164.74,630299998.0
2007-12-26 14:00:00,164.745,164.8,164.72,164.755,1064699999.0
2007-12-26 14:15:00,164.755,164.87,164.745,164.815,1297300000.0
2007-12-26 14:30:00,164.8,164.88,164.8,164.87,1911699997.0
2007-12-26 14:45:00,164.87,164.9,164.835,164.89,1841400009.0
2007-12-26 15:00:00,164.89,165.08,164.885,165.045,14283500011.0
2007-12-26 15:15:00,165.045,165.15,165.01,165.1,20889099901.0
2007-12-26 15:30:00,165.1,165.12,164.97,165.105,5544599996.0
2007-12-26 15:45:00,165.105,165.12,165.02,165.04,2949399996.0
2007-12-26 16:00:00,165.045,165.13,165.035,165.1,4483400001.0
2007-12-26 16:15:00,165.1,165.13,165.03,165.035,5103130007.0
2007-12-26 16:30:00,165.03,165.12,164.995,165.11,6814599983.0
2007-12-26 16:45:00,165.12,165.34,165.115,165.33,17713699922.0
2007-12-26 17:00:00,165.33,165.335,165.185,165.3,15129049993.0
2007-12-26 17:15:00,165.31,165.34,165.19,165.32,13895000001.0
2007-12-26 17:30:00,165.33,165.35,165.26,165.29,8166499977.0
2007-12-26 17:45:00,165.29,165.45,165.265,165.43,7867899953.0
2007-12-26 18:00:00,165.43,165.45,165.35,165.36,13053099975.0
2007-12-26 18:15:00,165.36,165.37,165.24,165.27,13557799988.0
2007-12-26 18:30:00,165.26,165.4,165.24,165.35,11343800058.0
2007-12-26 18:45:00,165.35,165.48,165.35,165.41,4577799996.0
2007-12-26 19:00:00,165.41,165.48,165.405,165.46,4576400012.0
2007-12-26 19:15:00,165.46,165.53,165.46,165.52,4373599978.0
2007-12-26 19:30:00,165.52,165.55,165.475,165.52,4321300000.0
2007-12-26 19:45:00,165.52,165.61,165.52,165.58,9153500037.0
2007-12-26 20:00:00,165.59,165.65,165.57,165.59,5782600011.0
2007-12-26 20:15:00,165.59,165.61,165.54,165.56,2384199978.0
2007-12-26 20:30:00,165.57,165.6,165.515,165.55,3783400003.0
2007-12-26 20:45:00,165.55,165.61,165.54,165.59,2795099994.0
2007-12-26 21:00:00,165.59,165.6,165.56,165.56,3428699982.0
2007-12-26 21:15:00,165.56,165.6,165.54,165.55,6270799997.0
2007-12-26 21:30:00,165.56,165.57,165.53,165.54,3457400017.0
2007-12-26 21:45:00,165.54,165.68,165.515,165.65,8411999973.0
2007-12-26 22:00:00,165.65,165.65,165.53,165.55,9749499980.0
2007-12-26 22:15:00,165.55,165.6,165.535,165.58,4078899994.0
2007-12-26 22:30:00,165.58,165.715,165.545,165.645,3106600022.0
2007-12-26 22:45:00,165.645,165.695,165.63,165.665,5793199984.0
2007-12-26 23:00:00,165.665,165.7,165.635,165.66,2848500001.0
2007-12-26 23:15:00,165.65,165.66,165.595,165.61,2633800003.0
2007-12-26 23:30:00,165.605,165.66,165.595,165.6,2160500000.0
2007-12-26 23:45:00,165.6,165.67,165.59,165.63,2937399992.0
2007-12-27 00:00:00,165.63,165.65,165.47,165.49,4308100004.0
2007-12-27 00:15:00,165.49,165.5,165.41,165.48,1255300000.0
2007-12-27 00:30:00,165.45,165.51,165.41,165.49,1291599985.0
2007-12-27 00:45:00,165.49,165.5,165.43,165.46,1866000000.0
2007-12-27 01:00:00,165.45,165.52,165.43,165.49,3849600005.0
2007-12-27 01:15:00,165.49,165.525,165.48,165.505,1091100001.0
2007-12-27 01:30:00,165.5,165.53,165.42,165.43,1988799999.0
2007-12-27 01:45:00,165.43,165.535,165.415,165.495,3451699997.0
2007-12-27 02:00:00,165.505,165.53,165.435,165.475,2862899996.0
2007-12-27 02:15:00,165.475,165.525,165.4,165.43,4374100004.0
2007-12-27 02:30:00,165.43,165.49,165.43,165.45,4299299997.0
2007-12-27 02:45:00,165.45,165.575,165.435,165.545,4526900001.0
2007-12-27 03:00:00,165.545,165.555,165.375,165.425,3345600006.0
2007-12-27 03:15:00,165.435,165.45,165.405,165.425,2209399991.0
2007-12-27 03:30:00,165.425,165.48,165.36,165.475,3615999990.0
2007-12-27 03:45:00,165.48,165.55,165.37,165.535,4782199984.0
2007-12-27 04:00:00,165.525,165.565,165.38,165.495,6125099982.0
2007-12-27 04:15:00,165.495,165.525,165.47,165.495,4940099991.0
2007-12-27 04:30:00,165.495,165.535,165.475,165.505,2574800006.0
2007-12-27 04:45:00,165.505,165.51,165.465,165.49,3320300014.0
2007-12-27 05:00:00,165.49,165.505,165.435,165.46,4059300000.0
2007-12-27 05:15:00,165.465,165.58,165.465,165.53,3334300013.0
2007-12-27 05:30:00,165.535,165.535,165.495,165.51,1072200000.0
2007-12-27 05:45:00,165.505,165.51,165.48,165.48,2193300003.0
2007-12-27 06:00:00,165.48,165.525,165.43,165.445,2691499996.0
2007-12-27 06:15:00,165.445,165.465,165.36,165.415,5364200000.0
2007-12-27 06:30:00,165.42,165.43,165.37,165.405,3798100010.0
2007-12-27 06:45:00,165.395,165.5,165.395,165.495,4594799995.0
2007-12-27 07:00:00,165.495,165.565,165.46,165.535,6226399990.0
2007-12-27 07:15:00,165.535,165.555,165.505,165.51,3156200002.0
2007-12-27 07:30:00,165.515,165.525,165.4,165.515,7756812341.0
2007-12-27 07:45:00,165.505,165.87,165.505,165.845,10665505444.0
2007-12-27 08:00:00,165.845,165.88,165.725,165.755,6246200004.0
2007-12-27 08:15:00,165.75,165.79,165.695,165.73,3643500002.0
2007-12-27 08:30:00,165.73,165.755,165.63,165.63,6043099976.0
2007-12-27 08:45:00,165.63,165.665,165.61,165.645,6497999998.0
2007-12-27 09:00:00,165.645,165.755,165.615,165.675,7759499998.0
2007-12-27 09:15:00,165.675,165.675,165.52,165.62,7811400001.0
2007-12-27 09:30:00,165.62,165.69,165.61,165.65,8676700014.0
2007-12-27 09:45:00,165.65,165.77,165.64,165.77,7955899986.0
2007-12-27 10:00:00,165.77,165.77,165.685,165.7,11875699994.0
2007-12-27 10:15:00,165.7,165.71,165.51,165.51,11627099983.0
2007-12-27 10:30:00,165.51,165.59,165.42,165.59,14628099968.0
2007-12-27 10:45:00,165.585,165.6,165.415,165.49,11116750012.0
2007-12-27 11:00:00,165.49,165.66,165.47,165.615,13176500063.0
2007-12-27 11:15:00,165.62,165.69,165.53,165.61,13087199987.0
2007-12-27 11:30:00,165.605,165.72,165.605,165.71,13094299984.0
2007-12-27 11:45:00,165.71,165.71,165.605,165.605,8662999993.0
2007-12-27 12:00:00,165.61,165.715,165.6,165.705,7675699990.0
2007-12-27 12:15:00,165.71,165.725,165.65,165.72,7971699982.0
2007-12-27 12:30:00,165.72,165.82,165.7,165.785,7979000007.0
2007-12-27 12:45:00,165.785,165.845,165.775,165.83,7908400016.0
2007-12-27 13:00:00,165.83,165.88,165.79,165.865,6489762409.0
2007-12-27 13:15:00,165.865,165.915,165.815,165.895,6507900014.0
2007-12-27 13:30:00,165.9,165.98,165.89,165.965,9055500005.0
2007-12-27 13:45:00,165.965,166.12,165.95,166.11,14772800030.0
2007-12-27 14:00:00,166.12,166.28,166.025,166.17,24630100086.0
2007-12-27 14:15:00,166.19,166.4,166.02,166.19,25809500029.0
2007-12-27 14:30:00,166.18,166.4,165.95,166.255,24890699946.0
2007-12-27 14:45:00,165.95,166.24,165.94,166.15,23284899983.0
2007-12-27 15:00:00,166.14,166.33,165.97,166.29,25541199916.0
2007-12-27 15:15:00,166.31,166.45,166.23,166.24,26120449805.0
2007-12-27 15:30:00,166.24,166.33,165.945,165.98,27613999884.0
2007-12-27 15:45:00,165.98,166.38,165.97,166.35,27698000106.0
2007-12-27 16:00:00,166.36,166.42,166.1,166.33,27164275006.0
2007-12-27 16:15:00,166.4,166.48,166.32,166.36,23897744926.0
2007-12-27 16:30:00,166.36,166.38,166.17,166.33,25820250004.0
2007-12-27 16:45:00,166.33,166.41,166.285,166.37,22560606815.0
2007-12-27 17:00:00,166.37,166.44,166.23,166.43,24685949828.0
2007-12-27 17:15:00,166.43,166.47,166.29,166.44,22076800047.0
2007-12-27 17:30:00,166.36,166.46,166.185,166.25,26438464256.0
2007-12-27 17:45:00,166.25,166.41,166.18,166.32,27106660020.0
2007-12-27 18:00:00,166.33,166.61,166.24,166.31,26748205946.0
2007-12-27 18:15:00,166.31,166.58,166.29,166.465,19902300011.0
2007-12-27 18:30:00,166.47,166.48,166.27,166.47,19096400007.0
2007-12-27 18:45:00,166.47,166.5,166.25,166.47,19459715001.0
2007-12-27 19:00:00,166.47,166.66,166.36,166.38,21066299979.0
2007-12-27 19:15:00,166.36,166.61,166.29,166.38,27454199938.0
2007-12-27 19:30:00,166.46,166.48,166.185,166.34,24069199984.0
2007-12-27 19:45:00,166.33,166.41,166.21,166.29,26558850084.0
2007-12-27 20:00:00,166.28,166.44,166.28,166.4,22167599963.0
2007-12-27 20:15:00,166.4,166.42,166.32,166.41,20804400020.0
2007-12-27 20:30:00,166.31,166.42,166.295,166.355,20632400037.0
2007-12-27 20:45:00,166.355,166.48,166.29,166.44,17616500002.0
2007-12-27 21:00:00,166.44,166.44,166.19,166.21,16805100003.0
2007-12-27 21:15:00,166.22,166.38,166.2,166.21,13960199986.0
2007-12-27 21:30:00,166.2,166.42,166.13,166.31,25023299996.0
2007-12-27 21:45:00,166.31,166.37,166.03,166.33,21433100021.0
2007-12-27 22:00:00,166.33,166.36,166.04,166.235,24438700009.0
2007-12-27 22:15:00,166.19,166.29,166.15,166.29,26860500000.0
2007-12-27 22:30:00,166.31,166.31,166.24,166.31,25069800000.0
2007-12-27 22:45:00,166.3,166.35,166.08,166.34,24472400000.0
2007-12-27 23:00:00,166.33,166.33,166.06,166.22,25571500000.0
2007-12-27 23:15:00,166.23,166.32,166.12,166.17,23057499962.0
2007-12-27 23:30:00,166.31,166.34,166.09,166.34,23399600045.0
2007-12-27 23:45:00,166.28,166.34,166.23,166.26,19648099994.0
2007-12-28 00:00:00,166.35,166.35,166.2,166.22,21055200006.0
2007-12-28 00:15:00,166.23,166.28,166.15,166.215,20425899986.0
2007-12-28 00:30:00,166.215,166.31,166.125,166.3,15962700000.0
2007-12-28 00:45:00,166.335,166.36,166.27,166.29,22697299973.0
2007-12-28 01:00:00,166.34,166.37,166.23,166.28,22197299987.0
2007-12-28 01:15:00,166.28,166.32,166.225,166.3,17931200000.0
2007-12-28 01:30:00,166.3,166.38,166.19,166.33,21932900072.0
2007-12-28 01:45:00,166.34,166.45,166.285,166.38,15556599923.0
2007-12-28 02:00:00,166.4,166.41,166.21,166.29,26835199980.0
2007-12-28 02:15:00,166.29,166.33,166.22,166.24,22532899839.0
2007-12-28 02:30:00,166.3,166.37,166.23,166.36,23299800022.0
2007-12-28 02:45:00,166.35,166.48,166.05,166.44,25080899996.0
2007-12-28 03:00:00,166.44,166.44,166.26,166.34,19121899999.0
2007-12-28 03:15:00,166.34,166.365,165.58,165.59,19305900043.0
2007-12-28 03:30:00,165.6,166.36,165.59,166.2,23228200006.0
2007-12-28 03:45:00,166.2,166.22,165.58,165.92,20357974136.0
2007-12-28 04:00:00,165.92,165.985,165.72,165.86,23895600049.0
2007-12-28 04:15:00,165.71,165.82,165.595,165.63,20664699664.0
2007-12-28 04:30:00,165.63,165.705,165.545,165.7,17332862009.0
2007-12-28 04:45:00,165.7,165.71,165.6,165.68,16642000019.0
2007-12-28 05:00:00,165.68,165.78,165.62,165.72,25242699997.0
2007-12-28 05:15:00,165.745,165.78,165.62,165.69,22433499893.0
2007-12-28 05:30:00,165.59,165.69,165.49,165.67,20786100000.0
2007-12-28 05:45:00,165.67,165.685,165.62,165.645,15033299923.0
2007-12-28 06:00:00,165.645,165.765,165.635,165.75,17178699983.0
2007-12-28 06:15:00,165.75,165.755,165.625,165.63,14193599999.0
2007-12-28 06:30:00,165.63,165.63,165.19,165.2,23392400091.0
2007-12-28 06:45:00,165.49,165.53,164.96,165.16,30378999996.0
2007-12-28 07:00:00,165.54,165.55,165.02,165.08,28823347542.0
2007-12-28 07:15:00,165.07,165.43,164.99,165.25,22270199995.0
2007-12-28 07:30:00,165.12,165.39,165.12,165.24,23499782727.0
2007-12-28 07:45:00,165.22,165.33,164.995,165.19,22918616866.0
2007-12-28 08:00:00,165.19,165.64,165.05,165.11,23239799955.0
2007-12-28 08:15:00,165.11,165.65,165.02,165.15,26318599786.0
2007-12-28 08:30:00,165.6,165.78,165.135,165.73,20685000000.0
2007-12-28 08:45:00,165.26,165.73,165.245,165.38,26012799853.0
2007-12-28 09:00:00,165.39,165.7,165.335,165.61,22495152960.0
2007-12-28 09:15:00,165.61,165.68,165.58,165.64,17170900007.0
2007-12-28 09:30:00,165.67,165.825,165.62,165.78,11958799998.0
2007-12-28 09:45:00,165.78,165.78,165.545,165.71,10770000000.0
2007-12-28 10:00:00,165.71,165.755,165.65,165.68,12880799998.0
2007-12-28 10:15:00,165.69,165.72,165.52,165.68,12181900000.0
2007-12-28 10:30:00,165.68,165.77,165.655,165.74,11256900003.0
2007-12-28 10:45:00,165.73,166.17,165.73,165.83,17111000003.0
2007-12-28 11:00:00,165.83,166.26,165.78,166.05,16726199958.0
2007-12-28 11:15:00,166.22,166.25,166.08,166.13,21206900005.0
2007-12-28 11:30:00,166.13,166.26,166.09,166.18,21029100108.0
2007-12-28 11:45:00,166.18,166.24,165.94,165.96,20005700014.0
2007-12-28 12:00:00,165.97,166.285,165.89,166.1,25479699936.0
2007-12-28 12:15:00,166.11,166.29,165.9,166.0,22998699988.0
2007-12-28 12:30:00,166.25,166.33,165.91,165.98,20603200046.0
2007-12-28 12:45:00,165.98,166.005,165.715,166.005,11848728609.0
2007-12-28 13:00:00,166.005,166.17,165.93,166.145,8576549997.0
2007-12-28 13:15:00,166.145,166.16,165.915,166.025,14052200000.0
2007-12-28 13:30:00,166.015,166.125,165.88,165.88,16271600018.0
2007-12-28 13:45:00,165.88,166.08,165.74,165.955,17292100039.0
2007-12-28 14:00:00,165.955,166.13,165.915,165.92,20176200015.0
2007-12-28 14:15:00,165.92,166.135,165.815,166.045,17754999978.0
2007-12-28 14:30:00,166.045,166.215,166.0,166.02,15687699958.0
2007-12-28 14:45:00,166.02,166.12,166.02,166.03,14293540300.0
2007-12-28 15:00:00,166.03,166.14,165.965,166.13,12926699997.0
2007-12-28 15:15:00,166.14,166.19,166.01,166.175,17341400008.0
2007-12-28 15:30:00,166.175,166.35,166.085,166.17,15545718602.0
2007-12-28 15:45:00,166.17,166.34,166.15,166.185,14982299982.0
2007-12-28 16:00:00,166.185,166.31,166.16,166.27,13375800010.0
2007-12-28 16:15:00,166.27,166.365,166.245,166.355,9290400000.0
2007-12-28 16:30:00,166.35,166.395,166.3,166.365,8386675001.0
2007-12-28 16:45:00,166.365,166.39,166.23,166.38,11169799999.0
2007-12-28 17:00:00,166.38,166.46,166.21,166.28,10118600003.0
2007-12-28 17:15:00,166.275,166.43,166.21,166.3,10816499998.0
2007-12-28 17:30:00,166.3,166.42,166.255,166.4,15172900002.0
2007-12-28 17:45:00,166.32,166.465,166.29,166.32,7784600002.0
2007-12-28 18:00:00,166.325,166.4,166.29,166.38,19279800011.0
2007-12-28 18:15:00,166.375,166.39,166.09,166.245,22867199991.0
2007-12-28 18:30:00,166.245,166.45,166.245,166.43,16703099989.0
2007-12-28 18:45:00,165.98,166.42,165.87,166.24,26046079578.0
2007-12-28 19:00:00,166.245,166.27,165.87,166.135,25309049982.0
2007-12-28 19:15:00,166.135,166.19,165.91,166.105,22878950024.0
2007-12-28 19:30:00,166.105,166.15,165.73,166.005,23235699995.0
2007-12-28 19:45:00,166.005,166.08,165.9,166.06,24137499996.0
2007-12-28 20:00:00,166.05,166.05,165.9,166.005,23398399992.0
2007-12-28 20:15:00,166.005,166.01,165.91,165.92,24818599964.0
2007-12-28 20:30:00,165.92,166.0,165.75,165.95,20400799999.0
2007-12-28 20:45:00,165.945,166.11,165.93,166.085,17981899999.0
2007-12-28 21:00:00,166.085,166.09,165.77,165.98,18277799846.0
2007-12-28 21:15:00,165.99,166.05,165.86,165.87,18046600025.0
2007-12-28 21:30:00,165.88,166.06,165.77,165.83,18363100087.0
2007-12-28 21:45:00,165.81,166.08,165.73,165.74,21631499945.0
2007-12-28 22:00:00,165.97,166.0,165.61,165.68,21647799949.0
2007-12-28 22:15:00,165.69,166.075,165.56,165.56,24591899823.0
2007-12-28 22:30:00,165.55,165.92,165.37,165.855,16156800017.0
2007-12-28 22:45:00,165.38,165.85,165.31,165.32,26547700001.0
2007-12-31 00:00:00,165.69,165.71,165.66,165.71,3216800000.0
2007-12-31 00:15:00,165.73,165.73,165.45,165.49,5227300000.0
2007-12-31 00:30:00,165.46,165.74,165.29,165.7,7744800000.0
2007-12-31 00:45:00,165.71,165.74,165.37,165.74,14585299924.0
2007-12-31 01:00:00,165.74,165.74,165.64,165.72,11809000000.0
2007-12-31 01:15:00,165.72,165.745,165.47,165.5,14050999988.0
2007-12-31 01:30:00,165.5,165.5,165.31,165.4,18168500000.0
2007-12-31 01:45:00,165.37,165.49,165.355,165.485,11700800000.0
2007-12-31 02:00:00,165.49,165.495,164.98,164.98,21146200102.0
2007-12-31 02:15:00,165.0,165.43,164.98,165.405,19818700066.0
2007-12-31 02:30:00,165.41,165.44,165.38,165.44,19352599985.0
2007-12-31 02:45:00,165.44,165.44,165.02,165.04,19355246818.0
2007-12-31 03:00:00,165.34,165.35,164.9,165.02,21903499995.0
2007-12-31 03:15:00,164.88,165.17,164.88,164.98,24773399931.0
2007-12-31 03:30:00,164.96,165.12,164.84,165.085,23882800000.0
2007-12-31 03:45:00,165.085,165.115,164.82,165.065,21644900000.0
2007-12-31 04:00:00,165.065,165.07,164.77,164.91,21035600000.0
2007-12-31 04:15:00,164.905,165.05,164.89,164.99,13051300000.0
2007-12-31 04:30:00,164.99,165.01,164.865,164.87,20699600000.0
2007-12-31 04:45:00,164.87,164.895,164.765,164.775,19070700000.0
2007-12-31 05:00:00,164.775,164.89,164.77,164.83,20600799995.0
2007-12-31 05:15:00,164.83,164.94,164.8,164.84,14945200042.0
2007-12-31 05:30:00,164.84,165.01,164.8,164.85,17970400000.0
2007-12-31 05:45:00,164.85,165.16,164.85,165.16,18552100019.0
2007-12-31 06:00:00,165.15,165.16,164.94,165.1,23248499981.0
2007-12-31 06:15:00,164.955,165.12,164.915,165.08,13946600003.0
2007-12-31 06:30:00,164.925,165.1,164.91,165.08,22764100067.0
2007-12-31 06:45:00,165.055,165.14,165.02,165.06,18022100061.0
2007-12-31 07:00:00,165.155,165.16,165.03,165.06,14534099996.0
2007-12-31 07:15:00,165.115,165.14,164.94,165.0,17610400114.0
2007-12-31 07:30:00,165.01,165.125,164.99,165.105,15642799990.0
2007-12-31 07:45:00,165.105,165.14,165.07,165.09,21549399964.0
2007-12-31 08:00:00,165.08,165.095,165.04,165.09,16301599981.0
2007-12-31 08:15:00,165.09,165.09,164.955,165.025,23402399983.0
2007-12-31 08:30:00,165.06,165.105,164.98,165.1,20314799974.0
2007-12-31 08:45:00,165.1,165.16,164.87,165.155,20124900081.0
2007-12-31 09:00:00,164.93,165.14,164.83,165.11,22113099967.0
2007-12-31 09:15:00,165.11,165.13,164.8,165.085,18932100028.0
2007-12-31 09:30:00,165.085,165.11,164.8,164.81,20343000013.0
2007-12-31 09:45:00,164.82,164.99,164.8,164.955,15400099980.0
2007-12-31 10:00:00,164.96,165.01,164.75,164.8,18470799981.0
2007-12-31 10:15:00,164.8,164.9,164.73,164.885,23141000001.0
2007-12-31 10:30:00,164.89,164.92,164.805,164.85,22160200000.0
2007-12-31 10:45:00,164.89,164.92,164.83,164.89,23172200007.0
2007-12-31 11:00:00,164.89,164.89,164.76,164.76,15455500001.0
2007-12-31 11:15:00,164.75,164.9,164.74,164.89,20864399963.0
2007-12-31 11:30:00,164.88,164.93,164.72,164.92,19915500105.0
2007-12-31 11:45:00,164.82,164.95,164.82,164.87,20071000010.0
2007-12-31 12:00:00,164.87,164.88,164.755,164.8,17003799972.0
2007-12-31 12:15:00,164.8,164.9,164.69,164.81,15843400009.0
2007-12-31 12:30:00,164.81,165.01,164.75,164.99,22566099987.0
2007-12-31 12:45:00,164.85,165.04,164.82,164.88,20912900044.0
2007-12-31 13:00:00,164.88,164.99,164.835,164.87,19932300022.0
2007-12-31 13:15:00,164.87,165.02,164.86,164.92,14679900000.0
2007-12-31 13:30:00,164.92,165.06,164.74,164.87,19465399980.0
2007-12-31 13:45:00,164.88,165.02,164.84,164.86,22416099996.0
2007-12-31 14:00:00,164.87,165.03,164.86,165.03,22767000013.0
2007-12-31 14:15:00,165.03,165.08,164.65,164.86,22642300051.0
2007-12-31 14:30:00,164.86,164.87,164.52,164.67,20294099999.0
2007-12-31 14:45:00,164.68,164.9,164.6,164.73,30631599872.0
2007-12-31 15:00:00,164.74,164.96,164.51,164.96,22542799986.0
2007-12-31 15:15:00,164.44,164.89,164.36,164.36,25873699964.0
2007-12-31 15:30:00,164.35,164.65,164.07,164.07,26480199995.0
2007-12-31 15:45:00,164.08,164.83,163.72,163.72,24610600018.0
2007-12-31 16:00:00,163.73,164.73,163.58,163.7,21658895187.0
2007-12-31 16:15:00,164.47,164.53,163.74,164.38,27216422476.0
2007-12-31 16:30:00,163.71,164.32,163.59,163.59,28505736761.0
2007-12-31 16:45:00,163.6,164.16,163.48,163.73,28825199946.0
2007-12-31 17:00:00,163.74,163.9,163.15,163.19,27438568316.0
2007-12-31 17:15:00,163.71,164.06,163.21,163.75,20895963321.0
2007-12-31 17:30:00,163.31,163.81,163.31,163.62,22985400016.0
2007-12-31 17:45:00,163.17,163.72,163.09,163.3,19049000042.0
2007-12-31 18:00:00,163.3,163.32,163.17,163.23,17167490027.0
2007-12-31 18:15:00,163.23,163.36,163.18,163.35,18161575092.0
2007-12-31 18:30:00,163.37,163.42,163.19,163.2,19610700008.0
2007-12-31 18:45:00,163.2,163.21,162.97,163.15,17677574988.0
2007-12-31 19:00:00,163.15,163.15,163.12,163.12,219775002.0
2008-01-02 00:00:00,162.83,162.84,162.71,162.83,7583900000.0
2008-01-02 00:15:00,162.83,163.06,162.79,163.05,7746100000.0
2008-01-02 00:30:00,163.05,163.19,163.025,163.18,17136800000.0
2008-01-02 00:45:00,163.15,163.54,163.145,163.54,5123800000.0
2008-01-02 01:00:00,163.4,163.42,163.37,163.42,4739199999.0
2008-01-02 01:15:00,163.58,163.76,163.58,163.73,9435999973.0
2008-01-02 01:30:00,163.68,163.68,163.645,163.655,5276699998.0
2008-01-02 01:45:00,163.645,163.685,163.455,163.515,7022300000.0
2008-01-02 02:00:00,163.515,163.535,163.365,163.4,12823999991.0
2008-01-02 02:15:00,163.395,163.415,163.335,163.375,9843000018.0
2008-01-02 02:30:00,163.375,163.435,163.2,163.225,11218360000.0
2008-01-02 02:45:00,163.22,163.225,163.105,163.165,16549399996.0
2008-01-02 03:00:00,163.165,163.165,163.045,163.065,11006900016.0
2008-01-02 03:15:00,163.105,163.145,163.095,163.115,6855899989.0
2008-01-02 03:30:00,163.115,163.16,163.085,163.145,10529199951.0
2008-01-02 03:45:00,163.145,163.17,163.135,163.17,4831800102.0
2008-01-02 04:00:00,163.15,163.235,163.115,163.225,11931500008.0
2008-01-02 04:15:00,163.225,163.31,163.22,163.295,6210999999.0
2008-01-02 04:45:00,163.335,163.34,163.315,163.335,1874400000.0
2008-01-02 05:00:00,163.495,163.535,163.49,163.505,2471700000.0
2008-01-02 05:15:00,163.525,163.555,163.435,163.435,5023499939.0
2008-01-02 05:30:00,163.445,163.5,163.41,163.42,10035999923.0
2008-01-02 05:45:00,163.385,163.52,163.385,163.51,5984800004.0
2008-01-02 06:00:00,163.505,163.52,163.42,163.435,9876299946.0
2008-01-02 06:15:00,163.47,163.585,163.415,163.425,3079700003.0
2008-01-02 06:30:00,163.415,163.475,163.39,163.39,4628799978.0
2008-01-02 06:45:00,163.425,163.455,163.42,163.445,6183399999.0
2008-01-02 07:00:00,163.535,163.535,163.47,163.485,3399700005.0
2008-01-02 07:15:00,163.465,163.465,163.455,163.46,2575000000.0
2008-01-02 07:30:00,163.595,163.655,163.28,163.305,11552300014.0
2008-01-02 07:45:00,163.305,163.37,163.145,163.36,10040499999.0
2008-01-02 08:00:00,163.28,163.29,163.185,163.195,5155299979.0
2008-01-02 08:15:00,163.215,163.305,163.17,163.195,10327499908.0
2008-01-02 08:30:00,163.195,163.285,163.195,163.285,2378399960.0
2008-01-02 08:45:00,163.315,163.425,163.315,163.395,4531099990.0
2008-01-02 09:00:00,163.385,163.585,163.375,163.575,14570900009.0
2008-01-02 09:15:00,163.585,163.595,163.425,163.54,11804299945.0
2008-01-02 09:30:00,163.515,163.525,163.48,163.5,6770300000.0
2008-01-02 09:45:00,163.51,163.685,163.48,163.67,10641999940.0
2008-01-02 10:00:00,163.67,163.91,163.51,163.53,16757769653.0
2008-01-02 10:15:00,163.75,163.875,163.67,163.84,16791900043.0
2008-01-02 10:30:00,163.845,163.85,163.595,163.6,12877650059.0
2008-01-02 10:45:00,163.6,163.765,163.52,163.605,22463999968.0
2008-01-02 11:00:00,163.53,163.69,163.52,163.67,24920899956.0
2008-01-02 11:15:00,163.54,163.85,163.535,163.77,22389950044.0
2008-01-02 11:30:00,163.78,163.84,163.49,163.585,21566699959.0
2008-01-02 11:45:00,163.585,163.88,163.51,163.545,12315599901.0
2008-01-02 12:00:00,163.87,163.9,163.535,163.68,17726099965.0
2008-01-02 12:15:00,163.68,164.0,163.65,163.78,20556399943.0
2008-01-02 12:30:00,163.9,163.94,163.745,163.755,22999400109.0
2008-01-02 12:45:00,163.755,163.89,163.6,163.89,20322199905.0
2008-01-02 13:00:00,163.89,164.01,163.66,164.005,22124099928.0
2008-01-02 13:15:00,164.005,164.06,163.82,163.89,22134999956.0
2008-01-02 13:30:00,163.9,163.93,163.74,163.88,20248499973.0
2008-01-02 13:45:00,163.88,163.885,163.55,163.65,20573400005.0
2008-01-02 14:00:00,163.65,163.82,163.63,163.8,21653400111.0
2008-01-02 14:15:00,163.8,163.92,163.6,163.9,19756200015.0
2008-01-02 14:30:00,163.65,163.91,163.65,163.775,23783099924.0
2008-01-02 14:45:00,163.775,163.785,163.61,163.72,18628300032.0
2008-01-02 15:00:00,163.72,163.835,163.625,163.815,21816499895.0
2008-01-02 15:15:00,163.815,163.825,163.6,163.67,21032799967.0
2008-01-02 15:30:00,163.665,163.86,162.63,163.62,21141100048.0
2008-01-02 15:45:00,163.62,163.71,162.69,162.77,19349949999.0
2008-01-02 16:00:00,163.73,163.75,162.38,163.67,17897100059.0
2008-01-02 16:15:00,163.67,163.7,162.47,162.99,21124000023.0
2008-01-02 16:30:00,162.98,162.99,162.63,162.89,22527799993.0
2008-01-02 16:45:00,162.89,162.89,162.675,162.775,18193700004.0
2008-01-02 17:00:00,162.775,162.79,162.33,162.53,14651833657.0
2008-01-02 17:15:00,161.52,162.55,161.52,161.76,27591800061.0
2008-01-02 17:30:00,161.77,162.39,161.6,161.77,23548200020.0
2008-01-02 17:45:00,161.78,162.0,161.14,161.67,24192021846.0
2008-01-02 18:00:00,161.66,161.68,161.45,161.49,25137798347.0
2008-01-02 18:15:00,161.5,161.815,161.09,161.77,25419899950.0
2008-01-02 18:30:00,161.77,161.78,161.08,161.24,25509200027.0
2008-01-02 18:45:00,161.23,161.83,161.14,161.67,22439100013.0
2008-01-02 19:00:00,161.67,161.69,161.08,161.08,22269000006.0
2008-01-02 19:15:00,161.5,161.51,161.0,161.06,25524100032.0
2008-01-02 19:30:00,161.15,161.27,161.05,161.25,22007199943.0
2008-01-02 19:45:00,161.15,161.24,161.09,161.14,27958900033.0
2008-01-02 20:00:00,161.15,161.41,161.08,161.09,23570100036.0
2008-01-02 20:15:00,161.085,161.44,160.98,161.35,25899099946.0
2008-01-02 20:30:00,161.07,161.42,161.04,161.14,21470899951.0
2008-01-02 20:45:00,161.15,161.2,161.04,161.15,25946299951.0
2008-01-02 21:00:00,161.15,161.23,160.97,161.07,27831400022.0
2008-01-02 21:15:00,161.06,161.15,161.02,161.12,26899499970.0
2008-01-02 21:30:00,161.1,161.41,161.09,161.21,21763099977.0
2008-01-02 21:45:00,161.19,161.23,161.12,161.14,23770899974.0
2008-01-02 22:00:00,161.25,161.51,161.0,161.07,24282999985.0
2008-01-02 22:15:00,161.38,161.42,161.04,161.4,23854799996.0
2008-01-02 22:30:00,161.12,161.37,161.1,161.37,18037000082.0
2008-01-02 22:45:00,161.35,161.45,161.17,161.24,22399700131.0
2008-01-02 23:00:00,161.39,161.49,161.275,161.4,21398299966.0
2008-01-02 23:15:00,161.42,161.46,161.34,161.39,20362300015.0
2008-01-02 23:30:00,161.39,161.4,161.305,161.37,13629999992.0
2008-01-02 23:45:00,161.38,161.55,161.32,161.37,19252280152.0
2008-01-03 00:00:00,161.36,161.6,161.35,161.56,20092299908.0
2008-01-03 00:15:00,161.55,161.57,161.33,161.41,22834400000.0
2008-01-03 00:30:00,161.41,161.425,161.32,161.38,22984699999.0
2008-01-03 00:45:00,160.99,161.55,160.77,161.535,19238399941.0
2008-01-03 01:00:00,161.535,161.605,160.8,161.56,18943099978.0
2008-01-03 01:15:00,161.56,161.58,160.96,161.43,18892000005.0
2008-01-03 01:30:00,161.43,161.44,160.975,160.98,16897200000.0
2008-01-03 01:45:00,160.98,161.16,160.785,161.08,19145899992.0
2008-01-03 02:00:00,160.79,161.09,160.79,160.88,19393599971.0
2008-01-03 02:15:00,160.95,161.005,160.8,160.99,20894299924.0
2008-01-03 02:30:00,160.99,161.08,160.875,161.02,21956000007.0
2008-01-03 02:45:00,161.03,161.185,160.97,161.08,23447600018.0
2008-01-03 03:00:00,161.075,161.12,160.835,160.88,15511200008.0
2008-01-03 03:15:00,160.88,160.97,160.8,160.86,20327300044.0
2008-01-03 03:30:00,161.02,161.05,160.865,161.02,16972600024.0
2008-01-03 03:45:00,161.02,161.06,160.925,160.945,16445299993.0
2008-01-03 04:00:00,160.945,161.08,160.895,161.05,21174400001.0
2008-01-03 04:15:00,160.89,161.09,160.885,161.03,22121700015.0
2008-01-03 04:30:00,161.03,161.1,160.94,161.09,18071200011.0
2008-01-03 04:45:00,161.09,161.28,160.965,161.01,20324100041.0
2008-01-03 05:00:00,161.01,161.26,161.0,161.24,24440799938.0
2008-01-03 05:15:00,161.25,161.34,161.0,161.34,27535873032.0
2008-01-03 05:30:00,161.35,161.38,161.025,161.33,26792399993.0
2008-01-03 05:45:00,161.13,161.38,161.08,161.38,23407799994.0
2008-01-03 06:00:00,161.26,161.43,161.215,161.24,30021000034.0
2008-01-03 06:15:00,161.28,161.42,161.27,161.34,20031599985.0
2008-01-03 06:30:00,161.37,161.39,161.3,161.305,24060299933.0
2008-01-03 06:45:00,161.29,161.385,161.24,161.3,23211800012.0
2008-01-03 07:00:00,161.38,161.42,161.24,161.29,28447900006.0
2008-01-03 07:15:00,161.29,161.42,161.2,161.2,21924599999.0
2008-01-03 07:30:00,161.21,161.39,161.19,161.37,24039899995.0
2008-01-03 07:45:00,161.295,161.43,161.295,161.39,22587399986.0
2008-01-03 08:00:00,161.38,161.4,161.245,161.3,23004100000.0
2008-01-03 08:15:00,161.28,161.325,161.195,161.205,26285999966.0
2008-01-03 08:30:00,161.21,161.39,161.195,161.375,23390199992.0
2008-01-03 08:45:00,161.38,161.46,161.2,161.4,20147500038.0
2008-01-03 09:00:00,161.4,161.4,161.08,161.315,25466299918.0
2008-01-03 09:15:00,161.315,161.315,161.15,161.16,17350399974.0
2008-01-03 09:30:00,161.16,161.185,160.925,161.135,22324300044.0
2008-01-03 09:45:00,161.135,161.275,160.96,161.205,25533500033.0
2008-01-03 10:00:00,161.205,161.285,160.95,161.205,24769549944.0
2008-01-03 10:15:00,161.205,161.275,160.91,161.135,23946100043.0
2008-01-03 10:30:00,161.135,161.18,160.83,161.025,25201799982.0
2008-01-03 10:45:00,161.03,161.05,160.29,160.895,26561699990.0
2008-01-03 11:00:00,160.43,161.065,160.41,160.975,26207000061.0
2008-01-03 11:15:00,160.46,161.075,160.0,160.02,27082699912.0
2008-01-03 11:30:00,160.895,160.99,159.99,160.02,16357300000.0
2008-01-03 11:45:00,160.03,160.805,160.02,160.445,23080099962.0
2008-01-03 12:00:00,160.06,160.515,159.73,160.455,22906400023.0
2008-01-03 12:15:00,160.455,160.475,159.99,160.035,17312599934.0
2008-01-03 12:30:00,160.045,160.32,159.995,160.02,22630699978.0
2008-01-03 12:45:00,160.025,160.355,160.02,160.08,22053900030.0
2008-01-03 13:00:00,160.08,160.08,159.74,159.895,20167200051.0
2008-01-03 13:15:00,160.11,160.33,159.935,160.125,24952200111.0
2008-01-03 13:30:00,160.125,160.275,160.06,160.11,26655249918.0
2008-01-03 13:45:00,160.12,160.66,160.06,160.47,24688300004.0
2008-01-03 14:00:00,160.02,160.73,160.015,160.105,22893600003.0
2008-01-03 14:15:00,160.105,161.11,160.105,160.96,26881400007.0
2008-01-03 14:30:00,160.97,161.03,160.115,160.83,25435499929.0
2008-01-03 14:45:00,160.84,160.87,160.135,160.85,26357199957.0
2008-01-03 15:00:00,160.86,160.95,160.555,160.665,24042699980.0
2008-01-03 15:15:00,160.665,161.13,160.645,160.96,22754500036.0
2008-01-03 15:30:00,160.96,161.33,160.815,160.84,24775699990.0
2008-01-03 15:45:00,160.84,161.12,160.765,161.06,22726399997.0
2008-01-03 16:00:00,161.07,161.41,160.85,160.875,21136100027.0
2008-01-03 16:15:00,160.875,161.32,160.865,161.035,23201200056.0
2008-01-03 16:30:00,161.035,161.42,161.03,161.23,21907899954.0
2008-01-03 16:45:00,161.24,161.41,161.075,161.08,24755550018.0
2008-01-03 17:00:00,161.08,161.37,161.055,161.19,26665600006.0
2008-01-03 17:15:00,161.21,161.31,161.14,161.27,27991200042.0
2008-01-03 17:30:00,161.26,161.475,161.24,161.42,30137500009.0
2008-01-03 17:45:00,161.405,161.6,161.135,161.49,30450341576.0
2008-01-03 18:00:00,161.5,161.56,161.44,161.55,31679999955.0
2008-01-03 18:15:00,161.54,161.58,161.175,161.56,26651974674.0
2008-01-03 18:30:00,161.57,161.67,161.335,161.47,28298500082.0
2008-01-03 18:45:00,161.48,161.605,161.44,161.51,26639599917.0
2008-01-03 19:00:00,161.52,161.575,161.45,161.555,28008699886.0
2008-01-03 19:15:00,161.555,161.585,161.36,161.565,27716799978.0
2008-01-03 19:30:00,161.565,161.68,161.38,161.46,21272400002.0
2008-01-03 19:45:00,161.45,161.56,161.39,161.515,16800399968.0
2008-01-03 20:00:00,161.515,161.53,161.19,161.19,18598599989.0
2008-01-03 20:15:00,161.2,161.495,161.19,161.45,23630199873.0
2008-01-03 20:30:00,161.25,161.475,161.24,161.46,22509199994.0
2008-01-03 20:45:00,161.465,161.465,161.15,161.18,21855999989.0
2008-01-03 21:00:00,161.335,161.355,161.12,161.22,28016199979.0
2008-01-03 21:15:00,161.21,161.28,161.0,161.02,24471799995.0
2008-01-03 21:30:00,161.03,161.28,161.0,161.235,23415600000.0
2008-01-03 21:45:00,161.235,161.235,161.12,161.12,25822099975.0
2008-01-03 22:00:00,161.195,161.265,161.11,161.235,20313599984.0
2008-01-03 22:15:00,161.23,161.285,161.005,161.045,11801999995.0
2008-01-03 22:30:00,161.04,161.13,161.01,161.08,11654799958.0
2008-01-03 22:45:00,161.145,161.22,161.115,161.135,12732099997.0
2008-01-03 23:00:00,161.135,161.305,161.12,161.295,22497399966.0
2008-01-03 23:15:00,161.295,161.33,161.125,161.145,17426299975.0
2008-01-03 23:30:00,161.175,161.52,161.065,161.085,21371200058.0
2008-01-03 23:45:00,161.085,161.51,161.06,161.44,24799499970.0
2008-01-04 00:00:00,161.24,161.52,161.14,161.26,17482000000.0
2008-01-04 00:15:00,161.26,161.47,161.255,161.45,19171400002.0
2008-01-04 00:30:00,161.39,161.53,161.38,161.515,17583200006.0
2008-01-04 00:45:00,161.52,161.52,161.4,161.43,23468899963.0
2008-01-04 01:00:00,161.43,161.53,161.36,161.51,19357300000.0
2008-01-04 01:15:00,161.51,161.53,160.92,161.46,22594500000.0
2008-01-04 01:30:00,161.18,161.49,161.04,161.46,22921799923.0
2008-01-04 01:45:00,161.46,161.47,161.41,161.46,22246299999.0
2008-01-04 02:00:00,161.46,161.51,161.04,161.195,23460700005.0
2008-01-04 02:15:00,161.195,161.22,160.895,161.185,23268500014.0
2008-01-04 02:30:00,161.185,161.27,160.925,161.035,26286199993.0
2008-01-04 02:45:00,161.035,161.085,160.5,161.06,23234200000.0
2008-01-04 03:00:00,161.065,161.115,161.005,161.055,18335700000.0
2008-01-04 03:15:00,161.055,161.065,160.68,160.955,23212800000.0
2008-01-04 03:30:00,160.955,160.995,160.63,160.95,23152400025.0
2008-01-04 03:45:00,160.955,160.955,160.44,160.625,25036100020.0
2008-01-04 04:00:00,160.9,160.97,160.58,160.615,22681516898.0
2008-01-04 04:15:00,160.625,160.9,160.61,160.685,22355299976.0
2008-01-04 04:30:00,160.685,160.95,160.605,160.93,22539999969.0
2008-01-04 04:45:00,160.69,160.93,160.685,160.89,19031600010.0
2008-01-04 05:00:00,160.89,160.975,160.76,160.86,20802000093.0
2008-01-04 05:15:00,160.86,160.99,160.79,160.96,20409800053.0
2008-01-04 05:30:00,160.97,160.98,160.82,160.94,23678400011.0
2008-01-04 05:45:00,160.94,161.15,160.815,160.835,21478086806.0
2008-01-04 06:00:00,160.835,161.34,160.755,160.77,21226948561.0
2008-01-04 06:15:00,160.77,161.22,160.765,160.97,20893137367.0
2008-01-04 06:30:00,160.965,161.38,160.895,160.95,23816000012.0
2008-01-04 06:45:00,160.95,161.245,160.95,161.245,21390900003.0
2008-01-04 07:00:00,161.245,161.36,161.22,161.28,16571900005.0
2008-01-04 07:15:00,161.28,161.28,161.145,161.185,19640399968.0
2008-01-04 07:30:00,161.185,161.39,161.12,161.31,17388100024.0
2008-01-04 07:45:00,161.31,161.33,160.83,160.87,25585499993.0
2008-01-04 08:00:00,160.86,161.305,160.8,161.3,25841299984.0
2008-01-04 08:15:00,161.3,161.31,160.7,161.23,22492776981.0
2008-01-04 08:30:00,161.23,161.23,161.12,161.165,16644500051.0
2008-01-04 08:45:00,161.165,161.18,160.69,160.865,16222500011.0
2008-01-04 09:00:00,160.68,160.94,160.62,160.825,24308300078.0
2008-01-04 09:15:00,160.825,160.94,160.655,160.665,24112799925.0
2008-01-04 09:30:00,160.665,160.9,160.625,160.86,17632699996.0
2008-01-04 09:45:00,160.87,160.89,160.655,160.87,23991249963.0
2008-01-04 10:00:00,160.69,161.04,160.63,160.98,25469649978.0
2008-01-04 10:15:00,160.76,161.015,160.725,160.835,25019450011.0
2008-01-04 10:30:00,160.835,160.98,160.775,160.87,21249700001.0
2008-01-04 10:45:00,160.87,160.9,160.79,160.83,25134000003.0
2008-01-04 11:00:00,160.88,161.15,160.7,160.755,23242899974.0
2008-01-04 11:15:00,160.755,161.06,160.74,160.98,17897099987.0
2008-01-04 11:30:00,160.97,161.05,160.835,160.85,23973400110.0
2008-01-04 11:45:00,160.98,160.98,160.795,160.89,21800999981.0
2008-01-04 12:00:00,160.845,161.045,160.845,160.995,27875600033.0
2008-01-04 12:15:00,160.985,161.055,160.83,160.87,25642000031.0
2008-01-04 12:30:00,160.98,161.055,160.74,160.975,26902100007.0
2008-01-04 12:45:00,160.75,161.08,160.75,161.05,23614099987.0
2008-01-04 13:00:00,161.06,161.07,160.915,160.97,25503199907.0
2008-01-04 13:15:00,160.855,160.99,160.835,160.84,26385000010.0
2008-01-04 13:30:00,160.83,161.0,160.76,160.765,26405100015.0
2008-01-04 13:45:00,160.765,161.085,160.755,160.89,22794800025.0
2008-01-04 14:00:00,160.9,161.06,160.85,160.975,20776600022.0
2008-01-04 14:15:00,160.82,161.0,160.81,160.87,23900200021.0
2008-01-04 14:30:00,160.91,161.03,159.98,160.895,19051399987.0
2008-01-04 14:45:00,160.895,160.91,160.44,160.49,30582819794.0
2008-01-04 15:00:00,160.46,160.995,159.91,160.835,23861099890.0
2008-01-04 15:15:00,160.835,161.005,159.87,160.815,20283799987.0
2008-01-04 15:30:00,160.815,160.945,159.985,160.745,17903299975.0
2008-01-04 15:45:00,160.76,160.78,160.45,160.475,20439800002.0
2008-01-04 16:00:00,160.485,160.52,159.905,159.93,23192699966.0
2008-01-04 16:15:00,159.94,160.075,159.76,159.87,26826799996.0
2008-01-04 16:30:00,160.015,160.125,159.85,160.02,25852000012.0
2008-01-04 16:45:00,160.03,160.195,159.78,159.89,23198899957.0
2008-01-04 17:00:00,160.095,160.185,159.89,159.95,17467430001.0
2008-01-04 17:15:00,159.95,160.33,159.77,159.895,19592500006.0
2008-01-04 17:30:00,159.895,160.3,159.815,160.18,26669500133.0
2008-01-04 17:45:00,160.17,160.33,159.785,160.25,27284800021.0
2008-01-04 18:00:00,159.895,160.75,159.89,160.32,23352099965.0
2008-01-04 18:15:00,160.59,160.59,160.095,160.34,27075049918.0
2008-01-04 18:30:00,160.245,160.355,160.135,160.24,26471799991.0
2008-01-04 18:45:00,160.25,160.31,160.095,160.3,14197599978.0
2008-01-04 19:00:00,160.26,160.765,160.22,160.595,11773699980.0
2008-01-04 19:15:00,160.24,160.585,160.2,160.355,17953200006.0
2008-01-04 19:30:00,160.355,160.425,160.1,160.26,24211999976.0
2008-01-04 19:45:00,160.26,160.315,160.09,160.3,17948299969.0
2008-01-04 20:00:00,160.26,160.295,160.07,160.24,22330699954.0
2008-01-04 20:15:00,160.19,160.3,160.135,160.14,22288199995.0
2008-01-04 20:30:00,160.225,160.26,160.075,160.115,16369700008.0
2008-01-04 20:45:00,160.115,160.315,160.04,160.295,22633400051.0
2008-01-04 21:00:00,160.295,160.295,160.055,160.21,19875600026.0
2008-01-04 21:15:00,160.21,160.28,160.145,160.15,14383599997.0
2008-01-04 21:30:00,160.145,160.21,160.095,160.125,15332100043.0
2008-01-04 21:45:00,160.125,160.285,160.05,160.25,6638200005.0
2008-01-04 22:00:00,160.255,160.295,159.94,160.19,14838800052.0
2008-01-04 22:15:00,160.19,160.265,160.0,160.225,20513100057.0
2008-01-04 22:30:00,160.225,160.29,160.205,160.245,9526200001.0
2008-01-04 22:45:00,160.245,160.285,160.045,160.055,18510300055.0
2008-01-07 00:00:00,160.23,160.23,159.99,160.15,17185099981.0
2008-01-07 00:15:00,160.155,160.24,160.11,160.15,10105899996.0
2008-01-07 00:30:00,160.15,160.15,160.065,160.095,10083100001.0
2008-01-07 00:45:00,160.095,160.245,160.095,160.22,3417700002.0
2008-01-07 01:00:00,160.22,160.32,160.215,160.28,4726100006.0
2008-01-07 01:15:00,160.28,160.3,160.245,160.28,3077500001.0
2008-01-07 01:30:00,160.28,160.37,160.255,160.345,3624500001.0
2008-01-07 01:45:00,160.34,160.36,160.215,160.22,3704699999.0
2008-01-07 02:00:00,160.22,160.26,160.115,160.235,5437179999.0
2008-01-07 02:15:00,160.235,160.305,160.215,160.275,7974796105.0
2008-01-07 02:30:00,160.28,160.385,160.27,160.385,4928399988.0
2008-01-07 02:45:00,160.385,160.58,160.345,160.435,9009482483.0
2008-01-07 03:00:00,160.435,160.63,160.36,160.565,9809000029.0
2008-01-07 03:15:00,160.565,160.75,160.56,160.665,8922553595.0
2008-01-07 03:30:00,160.665,160.815,160.64,160.735,9070599983.0
2008-01-07 03:45:00,160.735,160.74,160.575,160.605,7118799995.0
2008-01-07 04:00:00,160.61,160.7,160.585,160.67,4896999992.0
2008-01-07 04:15:00,160.675,160.68,160.505,160.545,5321500001.0
2008-01-07 04:30:00,160.545,160.545,160.21,160.28,4959182208.0
2008-01-07 04:45:00,160.27,160.305,160.18,160.29,4720787191.0
2008-01-07 05:00:00,160.29,160.385,160.27,160.29,4474700007.0
2008-01-07 05:15:00,160.29,160.35,160.265,160.345,4692499998.0
2008-01-07 05:30:00,160.345,160.4,160.21,160.255,9578287630.0
2008-01-07 05:45:00,160.255,160.385,160.205,160.335,7516499999.0
2008-01-07 06:00:00,160.335,160.375,160.28,160.325,6127500008.0
2008-01-07 06:15:00,160.32,160.415,160.31,160.33,3106200000.0
2008-01-07 06:30:00,160.34,160.36,160.28,160.295,3933300000.0
2008-01-07 06:45:00,160.295,160.36,160.285,160.335,4702500000.0
2008-01-07 07:00:00,160.335,160.425,160.335,160.375,6596700003.0
2008-01-07 07:15:00,160.375,160.545,160.37,160.505,9878700005.0
2008-01-07 07:30:00,160.505,160.605,160.505,160.575,6238600003.0
2008-01-07 07:45:00,160.575,160.58,160.51,160.55,6681699998.0
2008-01-07 08:00:00,160.545,160.555,160.415,160.465,6790626443.0
2008-01-07 08:15:00,160.465,160.5,160.33,160.35,8919000000.0
2008-01-07 08:30:00,160.355,160.385,160.18,160.235,6300499999.0
2008-01-07 08:45:00,160.23,160.41,160.23,160.405,6171400013.0
2008-01-07 09:00:00,160.405,160.41,160.205,160.215,7511700015.0
2008-01-07 09:15:00,160.215,160.51,160.215,160.46,8072300000.0
2008-01-07 09:30:00,160.46,160.615,160.455,160.585,7907899995.0
2008-01-07 09:45:00,160.595,160.595,160.28,160.35,9164999995.0
2008-01-07 10:00:00,160.355,160.605,160.29,160.595,6874400011.0
2008-01-07 10:15:00,160.605,160.63,160.465,160.5,8203100000.0
2008-01-07 10:30:00,160.5,160.565,160.47,160.515,8251500001.0
2008-01-07 10:45:00,160.515,160.665,160.415,160.42,11698100003.0
2008-01-07 11:00:00,160.42,160.6,160.405,160.58,10651700011.0
2008-01-07 11:15:00,160.575,160.59,160.475,160.555,8644950014.0
2008-01-07 11:30:00,160.555,160.685,160.54,160.67,9880099995.0
2008-01-07 11:45:00,160.67,160.68,160.59,160.645,8045900004.0
2008-01-07 12:00:00,160.65,160.82,160.55,160.82,10460799988.0
2008-01-07 12:15:00,160.82,160.96,160.725,160.74,11061949995.0
2008-01-07 12:30:00,160.74,160.84,160.7,160.815,9580899999.0
2008-01-07 12:45:00,160.815,160.84,160.55,160.71,8888749997.0
2008-01-07 13:00:00,160.71,160.725,160.595,160.69,7133399994.0
2008-01-07 13:15:00,160.685,160.73,160.54,160.63,7958300021.0
2008-01-07 13:30:00,160.63,160.66,160.505,160.535,7668199983.0
2008-01-07 13:45:00,160.535,160.63,160.525,160.6,7434200009.0
2008-01-07 14:00:00,160.6,160.7,160.59,160.685,8804300002.0
2008-01-07 14:15:00,160.685,160.76,160.65,160.705,6042600000.0
2008-01-07 14:30:00,160.705,160.715,160.525,160.56,8064800004.0
2008-01-07 14:45:00,160.56,160.675,160.54,160.555,6751199995.0
2008-01-07 15:00:00,160.55,160.755,160.54,160.64,8642757598.0
2008-01-07 15:15:00,160.64,160.695,160.42,160.58,10994999991.0
2008-01-07 15:30:00,160.58,160.71,160.51,160.62,15330199987.0
2008-01-07 15:45:00,160.62,160.64,160.44,160.475,14499799975.0
2008-01-07 16:00:00,160.475,160.58,160.395,160.555,12312418769.0
2008-01-07 16:15:00,160.555,160.555,160.44,160.47,15149374992.0
2008-01-07 16:30:00,160.47,160.695,160.42,160.61,13265389982.0
2008-01-07 16:45:00,160.61,160.68,160.53,160.56,12419849982.0
2008-01-07 17:00:00,160.565,160.595,160.465,160.465,16362610015.0
2008-01-07 17:15:00,160.465,160.475,159.985,160.03,16047559998.0
2008-01-07 17:30:00,160.03,160.255,159.945,160.14,17706400001.0
2008-01-07 17:45:00,160.14,160.24,159.92,159.95,13153950001.0
2008-01-07 18:00:00,159.96,160.18,159.95,160.16,19630099998.0
2008-01-07 18:15:00,160.16,160.185,159.955,160.115,17034449993.0
2008-01-07 18:30:00,160.115,160.33,160.07,160.325,15996393935.0
2008-01-07 18:45:00,160.32,160.41,160.135,160.21,11427949985.0
2008-01-07 19:00:00,160.205,160.26,159.99,160.07,13738299996.0
2008-01-07 19:15:00,160.07,160.225,159.92,160.155,7219100003.0
2008-01-07 19:30:00,160.155,160.295,160.115,160.22,17827999975.0
2008-01-07 19:45:00,160.22,160.395,160.205,160.275,8189600003.0
2008-01-07 20:00:00,160.275,160.3,160.16,160.215,4447700004.0
2008-01-07 20:15:00,160.215,160.325,160.17,160.245,18134499966.0
2008-01-07 20:30:00,160.245,160.265,160.08,160.14,17628499978.0
2008-01-07 20:45:00,160.14,160.375,160.11,160.305,15531499996.0
2008-01-07 21:00:00,160.305,160.375,160.095,160.12,12539699996.0
2008-01-07 21:15:00,160.115,160.265,160.08,160.155,14542700007.0
2008-01-07 21:30:00,160.155,160.335,160.135,160.225,18705799975.0
2008-01-07 21:45:00,160.225,160.24,160.075,160.235,17948499988.0
2008-01-07 22:00:00,160.235,160.315,160.17,160.2,10451599988.0
2008-01-07 22:15:00,160.2,160.25,160.14,160.145,15711899954.0
2008-01-07 22:30:00,160.145,160.205,160.095,160.16,9261500025.0
2008-01-07 22:45:00,160.16,160.305,160.15,160.285,12206099962.0
2008-01-07 23:00:00,160.285,160.555,160.275,160.475,9957199977.0
2008-01-07 23:15:00,160.485,160.515,160.36,160.375,10366800007.0
2008-01-07 23:30:00,160.375,160.425,160.3,160.345,3774499999.0
2008-01-07 23:45:00,160.345,160.45,160.335,160.43,2682300000.0
2008-01-08 00:00:00,160.41,160.44,160.31,160.335,8270699971.0
2008-01-08 00:15:00,160.335,160.345,160.195,160.275,5645600012.0
2008-01-08 00:30:00,160.265,160.365,160.245,160.355,3156200003.0
2008-01-08 00:45:00,160.355,160.475,160.325,160.455,5467300011.0
2008-01-08 01:00:00,160.455,160.485,160.405,160.435,5990200034.0
2008-01-08 01:15:00,160.435,160.475,160.42,160.46,6022400010.0
2008-01-08 01:30:00,160.46,160.485,160.405,160.46,2949799999.0
2008-01-08 01:45:00,160.46,160.465,160.38,160.39,5817800028.0
2008-01-08 02:00:00,160.39,160.395,160.115,160.25,8163350001.0
2008-01-08 02:15:00,160.25,160.28,160.135,160.215,5038200009.0
2008-01-08 02:30:00,160.21,160.31,160.135,160.265,5353099998.0
2008-01-08 02:45:00,160.265,160.375,160.235,160.355,13286699986.0
2008-01-08 03:00:00,160.355,160.43,160.345,160.405,11741699993.0
2008-01-08 03:15:00,160.4,160.405,160.27,160.275,16743400005.0
2008-01-08 03:30:00,160.275,160.3,160.225,160.295,9916599978.0
2008-01-08 03:45:00,160.29,160.405,160.28,160.39,6399200005.0
2008-01-08 04:00:00,160.39,160.465,160.33,160.45,10097699993.0
2008-01-08 04:15:00,160.45,160.505,160.34,160.475,10791800006.0
2008-01-08 04:30:00,160.465,160.515,160.42,160.465,7721700002.0
2008-01-08 04:45:00,160.465,160.7,160.465,160.66,12158500019.0
2008-01-08 05:00:00,160.66,160.675,160.535,160.545,13254700142.0
2008-01-08 05:15:00,160.545,160.925,160.545,160.85,15880600011.0
2008-01-08 05:30:00,160.855,160.955,160.845,160.855,8047949997.0
2008-01-08 05:45:00,160.855,160.905,160.7,160.785,8484899993.0
2008-01-08 06:00:00,160.785,160.865,160.655,160.715,5008800000.0
2008-01-08 06:15:00,160.715,160.8,160.58,160.66,9957999959.0
2008-01-08 06:30:00,160.66,160.68,160.545,160.555,6798299998.0
2008-01-08 06:45:00,160.555,160.575,160.445,160.565,9802000005.0
2008-01-08 07:00:00,160.565,160.66,160.55,160.645,9487500029.0
2008-01-08 07:15:00,160.645,160.805,160.635,160.765,7359300011.0
2008-01-08 07:30:00,160.765,160.805,160.705,160.73,8082200004.0
2008-01-08 07:45:00,160.73,160.745,160.665,160.675,8360169162.0
2008-01-08 08:00:00,160.675,160.875,160.66,160.845,12409099991.0
2008-01-08 08:15:00,160.845,160.955,160.815,160.94,9890999988.0
2008-01-08 08:30:00,160.94,161.025,160.865,160.94,10918199987.0
2008-01-08 08:45:00,160.94,161.02,160.765,161.02,8247499986.0
2008-01-08 09:00:00,161.02,161.165,160.915,160.92,10130100004.0
2008-01-08 09:15:00,160.925,160.98,160.785,160.885,9158099999.0
2008-01-08 09:30:00,160.885,161.085,160.83,161.02,12608599994.0
2008-01-08 09:45:00,161.02,161.105,160.945,161.095,12542199970.0
2008-01-08 10:00:00,161.095,161.105,160.815,160.945,8662000002.0
2008-01-08 10:15:00,160.945,161.085,160.935,161.065,7053799989.0
2008-01-08 10:30:00,161.065,161.25,161.035,161.075,10673599965.0
2008-01-08 10:45:00,161.075,161.305,161.065,161.275,10482824987.0
2008-01-08 11:00:00,161.27,161.325,161.235,161.25,9062689989.0
2008-01-08 11:15:00,161.245,161.25,161.025,161.09,9574475580.0
2008-01-08 11:30:00,161.095,161.335,161.035,161.13,10862200003.0
2008-01-08 11:45:00,161.13,161.32,161.13,161.315,8517399984.0
2008-01-08 12:00:00,161.315,161.455,161.205,161.225,9491399999.0
2008-01-08 12:15:00,161.225,161.295,161.195,161.205,7974600025.0
2008-01-08 12:30:00,161.205,161.28,161.135,161.23,6548350011.0
2008-01-08 12:45:00,161.23,161.235,161.095,161.155,7208200018.0
2008-01-08 13:00:00,161.155,161.27,161.155,161.18,7435600009.0
2008-01-08 13:15:00,161.18,161.19,161.125,161.18,8737100061.0
2008-01-08 13:30:00,161.18,161.22,161.12,161.18,7655350047.0
2008-01-08 13:45:00,161.18,161.24,161.155,161.19,6855399995.0
2008-01-08 14:00:00,161.195,161.255,161.17,161.18,6475799998.0
2008-01-08 14:15:00,161.185,161.255,161.11,161.225,10864164198.0
2008-01-08 14:30:00,161.225,161.25,161.115,161.21,8090200013.0
2008-01-08 14:45:00,161.21,161.24,161.15,161.2,9459700016.0
2008-01-08 15:00:00,161.2,161.28,161.09,161.235,9488499999.0
2008-01-08 15:15:00,161.23,161.235,161.035,161.16,13495199990.0
2008-01-08 15:30:00,161.165,161.175,160.785,160.845,12047900002.0
2008-01-08 15:45:00,160.85,160.92,160.655,160.685,13540899983.0
2008-01-08 16:00:00,160.685,160.725,160.545,160.56,11812700004.0
2008-01-08 16:15:00,160.565,160.865,160.445,160.8,15883350007.0
2008-01-08 16:30:00,160.8,161.055,160.75,161.01,14103900001.0
2008-01-08 16:45:00,161.01,161.07,160.875,160.875,14936699988.0
2008-01-08 17:00:00,160.875,161.275,160.805,161.245,16352900011.0
2008-01-08 17:15:00,161.245,161.385,161.125,161.185,11748200010.0
2008-01-08 17:30:00,161.185,161.385,161.08,161.365,16790600023.0
2008-01-08 17:45:00,161.36,161.51,161.295,161.405,14768349997.0
2008-01-08 18:00:00,161.405,161.425,160.78,161.005,22485600043.0
2008-01-08 18:15:00,161.005,161.045,160.905,160.935,17914299992.0
2008-01-08 18:30:00,160.94,160.99,160.835,160.875,9425999990.0
2008-01-08 18:45:00,160.875,160.885,160.72,160.835,15286159994.0
2008-01-08 19:00:00,160.835,160.93,160.72,160.885,18091699972.0
2008-01-08 19:15:00,160.88,160.98,160.845,160.955,11102400012.0
2008-01-08 19:30:00,160.955,160.965,160.795,160.82,16974199999.0
2008-01-08 19:45:00,160.825,161.085,160.82,160.945,18658900020.0
2008-01-08 20:00:00,160.945,161.18,160.83,161.115,19510439972.0
2008-01-08 20:15:00,161.115,161.245,160.945,161.195,10797216497.0
2008-01-08 20:30:00,161.195,161.195,160.98,161.05,10828200034.0
2008-01-08 20:45:00,161.055,161.19,161.0,161.185,5902820002.0
2008-01-08 21:00:00,161.185,161.355,161.085,161.28,16847000028.0
2008-01-08 21:15:00,161.285,161.305,161.185,161.255,14994599988.0
2008-01-08 21:30:00,161.255,161.275,161.01,161.035,14316600023.0
2008-01-08 21:45:00,161.035,161.055,160.845,160.855,21071810012.0
2008-01-08 22:00:00,160.855,160.925,160.685,160.74,22052599987.0
2008-01-08 22:15:00,160.735,160.785,160.3,160.445,9944199991.0
2008-01-08 22:30:00,160.45,160.63,160.385,160.465,18332000035.0
2008-01-08 22:45:00,160.465,160.475,160.23,160.315,10407200006.0
2008-01-08 23:00:00,160.325,160.365,160.105,160.135,10777600027.0
2008-01-08 23:15:00,160.135,160.215,160.095,160.145,10218700025.0
2008-01-08 23:30:00,160.145,160.155,160.1,160.125,6209200012.0
2008-01-08 23:45:00,160.125,160.215,160.12,160.14,6059200004.0
2008-01-09 00:00:00,160.14,160.215,160.02,160.06,6395299980.0
2008-01-09 00:15:00,160.045,160.17,160.015,160.155,4370000001.0
2008-01-09 00:30:00,160.15,160.275,160.15,160.24,5251299994.0
2008-01-09 00:45:00,160.24,160.255,160.195,160.205,5029799998.0
2008-01-09 01:00:00,160.205,160.305,160.205,160.27,7496200005.0
2008-01-09 01:15:00,160.27,160.315,160.215,160.285,7965099999.0
2008-01-09 01:30:00,160.285,160.305,160.175,160.2,6223999999.0
2008-01-09 01:45:00,160.2,160.315,160.185,160.26,7787799995.0
2008-01-09 02:00:00,160.26,160.29,160.155,160.16,6280200003.0
2008-01-09 02:15:00,160.16,160.265,160.13,160.255,6927399998.0
2008-01-09 02:30:00,160.255,160.355,160.255,160.315,3348901117.0
2008-01-09 02:45:00,160.315,160.485,160.315,160.475,3978151299.0
2008-01-09 03:00:00,160.475,160.48,160.365,160.37,2535552572.0
2008-01-09 03:15:00,160.37,160.475,160.37,160.475,2594900002.0
2008-01-09 03:30:00,160.48,160.56,160.445,160.55,4741650002.0
2008-01-09 03:45:00,160.55,160.605,160.51,160.585,3015200003.0
2008-01-09 04:00:00,160.585,160.585,160.535,160.555,2807750000.0
2008-01-09 04:15:00,160.555,160.595,160.495,160.535,4562400000.0
2008-01-09 04:30:00,160.535,160.545,160.46,160.51,5743200005.0
2008-01-09 04:45:00,160.51,160.52,160.425,160.485,3627462303.0
2008-01-09 05:00:00,160.485,160.49,160.435,160.455,3753500007.0
2008-01-09 05:15:00,160.455,160.47,160.355,160.435,4569726089.0
2008-01-09 05:30:00,160.435,160.45,160.37,160.445,4517800005.0
2008-01-09 05:45:00,160.445,160.48,160.425,160.475,4992099994.0
2008-01-09 06:00:00,160.475,160.59,160.465,160.58,1457400000.0
2008-01-09 06:15:00,160.58,160.635,160.555,160.615,4560799996.0
2008-01-09 06:30:00,160.605,160.67,160.575,160.66,7493900015.0
2008-01-09 06:45:00,160.655,160.7,160.63,160.67,4513200000.0
2008-01-09 07:00:00,160.67,160.725,160.645,160.695,6972499995.0
2008-01-09 07:15:00,160.695,161.095,160.69,160.985,11310200014.0
2008-01-09 07:30:00,160.975,161.005,160.915,160.925,8144600006.0
2008-01-09 07:45:00,160.925,161.285,160.895,161.215,9953556940.0
2008-01-09 08:00:00,161.215,161.475,161.175,161.465,13186599997.0
2008-01-09 08:15:00,161.465,161.505,161.26,161.36,6513600017.0
2008-01-09 08:30:00,161.36,161.395,161.245,161.245,5371800001.0
2008-01-09 08:45:00,161.245,161.43,161.245,161.42,4807600007.0
2008-01-09 09:00:00,161.42,161.46,161.33,161.4,5214199999.0
2008-01-09 09:15:00,161.4,161.575,161.355,161.57,6677000000.0
2008-01-09 09:30:00,161.57,161.645,161.425,161.575,7541400000.0
2008-01-09 09:45:00,161.575,161.58,161.38,161.415,9843100014.0
2008-01-09 10:00:00,161.415,161.425,161.065,161.185,9592800010.0
2008-01-09 10:15:00,161.195,161.235,161.005,161.125,10838600019.0
2008-01-09 10:30:00,161.125,161.165,160.965,161.02,7952099991.0
2008-01-09 10:45:00,161.025,161.045,160.715,160.835,9226599991.0
2008-01-09 11:00:00,160.835,160.925,160.77,160.785,11372500031.0
2008-01-09 11:15:00,160.79,160.975,160.595,160.6,6170099998.0
2008-01-09 11:30:00,160.6,160.73,160.525,160.635,6709600006.0
2008-01-09 11:45:00,160.635,160.785,160.58,160.675,6861099980.0
2008-01-09 12:00:00,160.675,160.85,160.665,160.765,7200999970.0
2008-01-09 12:15:00,160.76,160.98,160.76,160.98,4741399984.0
2008-01-09 12:30:00,160.985,161.295,160.865,161.255,8546300012.0
2008-01-09 12:45:00,161.25,161.255,160.855,160.88,6394700001.0
2008-01-09 13:00:00,160.88,160.985,160.595,160.92,7158299991.0
2008-01-09 13:15:00,160.92,161.105,160.905,161.05,5242099996.0
2008-01-09 13:30:00,161.05,161.06,160.755,160.88,6561500001.0
2008-01-09 13:45:00,160.88,160.965,160.795,160.825,4878999998.0
2008-01-09 14:00:00,160.825,160.98,160.655,160.8,9439950004.0
2008-01-09 14:15:00,160.8,160.935,160.72,160.84,9920900001.0
2008-01-09 14:30:00,160.84,160.89,160.765,160.88,12544000001.0
2008-01-09 14:45:00,160.88,160.92,160.765,160.77,9059900014.0
2008-01-09 15:00:00,160.77,160.87,160.565,160.6,13828949984.0
2008-01-09 15:15:00,160.595,160.785,160.56,160.66,10903600001.0
2008-01-09 15:30:00,160.66,160.74,160.5,160.53,8572149994.0
2008-01-09 15:45:00,160.52,160.52,160.28,160.4,15893399976.0
2008-01-09 16:00:00,160.41,160.49,160.25,160.485,13283460004.0
2008-01-09 16:15:00,160.49,160.54,160.325,160.395,10330849994.0
2008-01-09 16:30:00,160.395,160.54,160.295,160.52,9324200000.0
2008-01-09 16:45:00,160.52,160.66,160.41,160.55,8566949999.0
2008-01-09 17:00:00,160.56,160.83,160.54,160.78,10269400010.0
2008-01-09 17:15:00,160.78,160.8,160.44,160.485,13715452316.0
2008-01-09 17:30:00,160.485,160.62,160.42,160.475,14704399994.0
2008-01-09 17:45:00,160.48,160.67,160.395,160.665,12053599995.0
2008-01-09 18:00:00,160.66,160.69,160.565,160.63,13858599995.0
2008-01-09 18:15:00,160.63,160.73,160.55,160.61,13103449995.0
2008-01-09 18:30:00,160.615,160.63,160.475,160.48,14112609995.0
2008-01-09 18:45:00,160.48,160.51,160.235,160.41,15459499987.0
2008-01-09 19:00:00,160.41,160.52,160.37,160.5,8551699984.0
2008-01-09 19:15:00,160.48,160.73,160.41,160.7,8450040002.0
2008-01-09 19:30:00,160.7,160.74,160.465,160.475,8061700004.0
2008-01-09 19:45:00,160.475,160.61,160.45,160.5,11360550009.0
2008-01-09 20:00:00,160.5,160.585,160.435,160.51,9370400003.0
2008-01-09 20:15:00,160.51,160.54,160.35,160.43,11957519979.0
2008-01-09 20:30:00,160.43,160.44,160.19,160.25,13933109996.0
2008-01-09 20:45:00,160.25,160.26,160.16,160.23,12676789986.0
2008-01-09 21:00:00,160.23,160.24,160.115,160.16,14258599990.0
2008-01-09 21:15:00,160.16,160.23,160.085,160.215,14067137099.0
2008-01-09 21:30:00,160.215,160.39,160.205,160.3,15291529996.0
2008-01-09 21:45:00,160.3,160.56,160.28,160.49,10067099995.0
2008-01-09 22:00:00,160.49,160.69,160.46,160.565,11203199999.0
2008-01-09 22:15:00,160.565,160.75,160.545,160.6,11254800002.0
2008-01-09 22:30:00,160.6,160.82,160.535,160.78,9627841191.0
2008-01-09 22:45:00,160.78,161.2,160.765,161.16,10671309227.0
2008-01-09 23:00:00,161.16,161.16,160.91,161.07,6024499999.0
2008-01-09 23:15:00,161.08,161.08,160.99,161.06,6027599972.0
2008-01-09 23:30:00,161.05,161.12,161.0,161.12,4887299993.0
2008-01-09 23:45:00,161.11,161.42,161.11,161.27,7771199992.0
2008-01-10 00:00:00,161.27,161.33,161.17,161.19,5264000011.0
2008-01-10 00:15:00,161.2,161.2,161.1,161.12,3009900000.0
2008-01-10 00:30:00,161.13,161.17,161.08,161.14,3636800003.0
2008-01-10 00:45:00,161.14,161.29,161.13,161.19,4164599997.0
2008-01-10 01:00:00,161.2,161.43,161.18,161.37,7586599999.0
2008-01-10 01:15:00,161.36,161.4,161.305,161.36,5281999998.0
2008-01-10 01:30:00,161.355,161.39,161.22,161.22,7352500013.0
2008-01-10 01:45:00,161.22,161.23,161.06,161.12,4827063376.0
2008-01-10 02:00:00,161.12,161.32,161.1,161.29,7618808845.0
2008-01-10 02:15:00,161.29,161.46,161.285,161.42,10171799989.0
2008-01-10 02:30:00,161.42,161.46,161.355,161.365,9000400006.0
2008-01-10 02:45:00,161.37,161.51,161.355,161.41,8795199991.0
2008-01-10 03:00:00,161.41,161.545,161.355,161.54,5866899997.0
2008-01-10 03:15:00,161.54,161.565,161.41,161.415,4015300000.0
2008-01-10 03:30:00,161.415,161.42,161.22,161.31,8793149995.0
2008-01-10 03:45:00,161.31,161.31,161.105,161.21,8667199999.0
2008-01-10 04:00:00,161.21,161.235,160.995,160.995,8800199998.0
2008-01-10 04:15:00,160.995,161.235,160.985,161.045,7992000020.0
2008-01-10 04:30:00,161.045,161.175,161.04,161.115,5132200003.0
2008-01-10 04:45:00,161.115,161.15,161.0,161.075,5576299999.0
2008-01-10 05:00:00,161.075,161.11,160.925,161.025,7866249988.0
2008-01-10 05:15:00,161.025,161.12,160.975,161.005,4397299997.0
2008-01-10 05:30:00,161.005,161.095,160.985,161.075,4509250000.0
2008-01-10 05:45:00,161.075,161.18,161.045,161.145,3552999998.0
2008-01-10 06:00:00,161.14,161.255,161.135,161.245,2740700022.0
2008-01-10 06:15:00,161.245,161.255,161.18,161.225,3629800000.0
2008-01-10 06:30:00,161.225,161.305,161.215,161.255,2651700000.0
2008-01-10 06:45:00,161.255,161.26,161.175,161.175,3614899999.0
2008-01-10 07:00:00,161.175,161.235,161.12,161.165,3840899996.0
2008-01-10 07:15:00,161.165,161.245,161.075,161.12,6272900002.0
2008-01-10 07:30:00,161.12,161.19,161.055,161.095,6573999997.0
2008-01-10 07:45:00,161.09,161.095,160.89,160.89,7046100001.0
2008-01-10 08:00:00,160.875,161.11,160.875,161.055,7798800002.0
2008-01-10 08:15:00,161.055,161.135,160.985,161.02,6858199991.0
2008-01-10 08:30:00,161.025,161.115,160.97,161.04,6108536970.0
2008-01-10 08:45:00,161.04,161.075,160.98,161.03,3945599994.0
2008-01-10 09:00:00,161.03,161.055,160.775,160.945,7815100000.0
2008-01-10 09:15:00,160.945,161.095,160.945,161.03,5733908575.0
2008-01-10 09:30:00,161.035,161.18,161.02,161.145,5053600014.0
2008-01-10 09:45:00,161.145,161.195,161.08,161.175,8884400005.0
2008-01-10 10:00:00,161.18,161.19,160.975,161.045,4875500002.0
2008-01-10 10:15:00,161.045,161.135,161.025,161.125,5747399992.0
2008-01-10 10:30:00,161.125,161.285,161.03,161.205,7742799995.0
2008-01-10 10:45:00,161.215,161.215,161.035,161.16,7148200006.0
2008-01-10 11:00:00,161.16,161.235,161.05,161.165,10179099995.0
2008-01-10 11:15:00,161.165,161.28,161.125,161.2,9332799986.0
2008-01-10 11:30:00,161.2,161.47,161.185,161.42,9109800007.0
2008-01-10 11:45:00,161.42,161.48,161.32,161.385,9344199994.0
2008-01-10 12:00:00,161.395,161.425,161.27,161.31,5131400008.0
2008-01-10 12:15:00,161.31,161.38,161.245,161.275,4984800000.0
2008-01-10 12:30:00,161.275,161.275,161.06,161.155,6981200009.0
2008-01-10 12:45:00,161.155,161.185,161.08,161.16,7718399974.0
2008-01-10 13:00:00,161.165,161.215,161.145,161.16,4362500013.0
2008-01-10 13:15:00,161.16,161.165,161.025,161.04,3447899999.0
2008-01-10 13:30:00,161.035,161.095,160.97,161.005,4872600014.0
2008-01-10 13:45:00,161.005,161.155,160.97,161.105,7724200005.0
2008-01-10 14:00:00,161.095,161.325,160.975,161.2,13503699988.0
2008-01-10 14:15:00,161.2,161.27,161.1,161.105,11036100002.0
2008-01-10 14:30:00,161.105,161.18,161.035,161.125,8672899981.0
2008-01-10 14:45:00,161.125,161.185,160.935,160.975,17460599991.0
2008-01-10 15:00:00,160.975,161.125,160.945,161.075,11191149991.0
2008-01-10 15:15:00,161.08,161.09,160.915,160.915,12165849992.0
2008-01-10 15:30:00,160.925,161.055,160.7,160.855,14022300001.0
2008-01-10 15:45:00,160.855,160.885,160.575,160.795,13340549974.0
2008-01-10 16:00:00,160.805,160.885,160.69,160.77,11394640022.0
2008-01-10 16:15:00,160.775,160.905,160.725,160.825,10711300000.0
2008-01-10 16:30:00,160.825,161.17,160.73,161.15,13960900012.0
2008-01-10 16:45:00,161.15,161.445,161.06,161.425,15360600000.0
2008-01-10 17:00:00,161.425,161.83,161.4,161.655,9759200006.0
2008-01-10 17:15:00,161.655,161.76,161.235,161.335,14141499983.0
2008-01-10 17:30:00,161.335,161.58,161.295,161.47,9161149999.0
2008-01-10 17:45:00,161.465,161.47,161.25,161.315,12327899996.0
2008-01-10 18:00:00,161.31,161.325,161.115,161.155,17264200005.0
2008-01-10 18:15:00,161.155,161.365,161.145,161.305,15462999959.0
2008-01-10 18:30:00,161.305,161.32,161.19,161.23,5267500001.0
2008-01-10 18:45:00,161.23,161.32,161.1,161.215,14779349968.0
2008-01-10 19:00:00,161.22,161.395,161.2,161.385,9798799984.0
2008-01-10 19:15:00,161.385,161.895,161.37,161.655,12993581914.0
2008-01-10 19:30:00,161.655,161.715,161.31,161.555,13962349995.0
2008-01-10 19:45:00,161.555,161.835,161.375,161.715,14445999995.0
2008-01-10 20:00:00,161.71,161.845,161.545,161.685,11388300001.0
2008-01-10 20:15:00,161.695,161.855,161.615,161.785,13419199981.0
2008-01-10 20:30:00,161.785,161.825,161.515,161.745,13434299999.0
2008-01-10 20:45:00,161.74,161.785,161.515,161.695,13280125600.0
2008-01-10 21:00:00,161.695,161.745,161.545,161.605,9156899988.0
2008-01-10 21:15:00,161.605,161.845,161.545,161.725,11419999991.0
2008-01-10 21:30:00,161.725,161.895,161.71,161.86,11494899992.0
2008-01-10 21:45:00,161.86,162.09,161.84,162.035,10683900000.0
2008-01-10 22:00:00,162.035,162.19,161.99,162.15,7900799999.0
2008-01-10 22:15:00,162.15,162.15,162.04,162.1,5956400000.0
2008-01-10 22:30:00,162.105,162.18,162.055,162.06,4579799999.0
2008-01-10 22:45:00,162.065,162.075,161.96,162.0,3435100001.0
2008-01-10 23:00:00,162.005,162.025,161.87,161.95,3938300000.0
2008-01-10 23:15:00,161.95,162.0,161.915,161.925,3755600002.0
2008-01-10 23:30:00,161.925,161.985,161.915,161.96,3681800000.0
2008-01-10 23:45:00,161.96,161.96,161.84,161.855,2280600005.0
2008-01-11 00:00:00,161.835,162.07,161.775,161.87,2430100000.0
2008-01-11 00:15:00,161.87,161.92,161.84,161.89,2232300000.0
2008-01-11 00:30:00,161.89,161.98,161.845,161.97,2044299999.0
2008-01-11 00:45:00,161.97,162.07,161.94,162.06,2840199998.0
2008-01-11 01:00:00,162.055,162.16,162.05,162.14,4404199995.0
2008-01-11 01:15:00,162.14,162.17,162.06,162.17,3359399994.0
2008-01-11 01:30:00,162.17,162.265,162.165,162.215,3208500006.0
2008-01-11 01:45:00,162.215,162.28,162.205,162.22,3132699998.0
2008-01-11 02:00:00,162.22,162.275,162.045,162.055,3884299996.0
2008-01-11 02:15:00,162.05,162.185,162.02,162.14,4802200000.0
2008-01-11 02:30:00,162.14,162.245,162.135,162.21,4120400003.0
2008-01-11 02:45:00,162.215,162.255,162.145,162.175,5378100000.0
2008-01-11 03:00:00,162.175,162.26,162.14,162.17,5442099996.0
2008-01-11 03:15:00,162.17,162.225,162.11,162.185,5367499995.0
2008-01-11 03:30:00,162.185,162.19,162.03,162.085,5112810001.0
2008-01-11 03:45:00,162.085,162.175,162.045,162.06,7659400006.0
2008-01-11 04:00:00,162.06,162.085,162.01,162.025,5886700005.0
2008-01-11 04:15:00,162.025,162.025,161.905,161.975,6025599995.0
2008-01-11 04:30:00,161.975,162.135,161.975,162.075,7664100002.0
2008-01-11 04:45:00,162.07,162.17,162.07,162.15,7108199996.0
2008-01-11 05:00:00,162.15,162.16,162.075,162.1,5755800006.0
2008-01-11 05:15:00,162.1,162.105,162.03,162.03,2839899989.0
2008-01-11 05:30:00,162.03,162.06,161.715,161.74,8256800005.0
2008-01-11 05:45:00,161.74,161.78,161.63,161.735,7377473228.0
2008-01-11 06:00:00,161.735,161.84,161.69,161.75,6843200009.0
2008-01-11 06:15:00,161.75,161.84,161.695,161.835,6150312738.0
2008-01-11 06:30:00,161.835,161.845,161.775,161.835,5261200000.0
2008-01-11 06:45:00,161.835,161.875,161.73,161.86,8227400008.0
2008-01-11 07:00:00,161.86,161.86,161.72,161.72,5829899990.0
2008-01-11 07:15:00,161.72,161.795,161.68,161.735,3836799998.0
2008-01-11 07:30:00,161.735,161.775,161.495,161.565,3372479998.0
2008-01-11 07:45:00,161.565,161.585,161.215,161.43,6803749993.0
2008-01-11 08:00:00,161.42,161.605,161.285,161.455,5911499998.0
2008-01-11 08:15:00,161.455,161.525,161.33,161.385,4834919238.0
2008-01-11 08:30:00,161.385,161.48,161.08,161.235,5445500000.0
2008-01-11 08:45:00,161.225,161.235,160.775,160.83,7125600005.0
2008-01-11 09:00:00,160.83,160.96,160.695,160.95,6822450269.0
2008-01-11 09:15:00,160.95,161.0,160.87,161.0,6793500004.0
2008-01-11 09:30:00,161.0,161.235,160.91,161.205,6535624996.0
2008-01-11 09:45:00,161.205,161.37,161.01,161.215,10903430174.0
2008-01-11 10:00:00,161.215,161.375,161.095,161.345,17119599973.0
2008-01-11 10:15:00,161.345,161.485,161.24,161.37,12179360827.0
2008-01-11 10:30:00,161.37,161.425,161.265,161.325,12625200013.0
2008-01-11 10:45:00,161.325,161.345,160.98,161.035,14192000033.0
2008-01-11 11:00:00,161.035,161.135,160.99,161.125,10455299991.0
2008-01-11 11:15:00,161.125,161.125,160.77,160.975,11961224962.0
2008-01-11 11:30:00,160.975,161.215,160.905,160.995,10859700004.0
2008-01-11 11:45:00,160.99,161.135,160.965,161.09,6258700004.0
2008-01-11 12:00:00,161.085,161.165,161.035,161.12,6260850008.0
2008-01-11 12:15:00,161.12,161.12,160.895,161.015,5895300007.0
2008-01-11 12:30:00,161.015,161.05,160.905,160.93,4538899999.0
2008-01-11 12:45:00,160.93,160.955,160.875,160.95,5670299996.0
2008-01-11 13:00:00,160.95,161.095,160.885,161.005,6391475017.0
2008-01-11 13:15:00,161.005,161.04,160.935,161.005,3356300009.0
2008-01-11 13:30:00,161.005,161.09,160.835,160.935,5532599981.0
2008-01-11 13:45:00,160.925,160.935,160.685,160.77,6313643595.0
2008-01-11 14:00:00,160.77,160.95,160.695,160.725,6182775001.0
2008-01-11 14:15:00,160.725,160.945,160.655,160.835,5715400000.0
2008-01-11 14:30:00,160.835,161.085,160.805,161.055,11885419974.0
2008-01-11 14:45:00,161.065,161.205,161.005,161.02,10346899996.0
2008-01-11 15:00:00,161.02,161.2,160.945,161.175,12762600009.0
2008-01-11 15:15:00,161.175,161.195,161.045,161.065,10132319992.0
2008-01-11 15:30:00,161.065,161.19,160.96,161.185,10882813405.0
2008-01-11 15:45:00,161.185,161.275,161.125,161.235,13225790041.0
2008-01-11 16:00:00,161.235,161.385,161.235,161.25,10712299973.0
2008-01-11 16:15:00,161.25,161.28,161.14,161.21,9967599979.0
2008-01-11 16:30:00,161.205,161.235,161.0,161.13,14620100003.0
2008-01-11 16:45:00,161.13,161.295,161.075,161.145,11369674986.0
2008-01-11 17:00:00,161.135,161.195,160.915,161.155,13368124971.0
2008-01-11 17:15:00,161.155,161.185,160.96,161.03,12955899986.0
2008-01-11 17:30:00,161.03,161.145,160.97,161.12,10792966790.0
2008-01-11 17:45:00,161.12,161.29,161.085,161.225,11207779983.0
2008-01-11 18:00:00,161.225,161.435,161.19,161.355,17431049990.0
2008-01-11 18:15:00,161.355,161.505,161.29,161.445,18952449997.0
2008-01-11 18:30:00,161.445,161.535,161.37,161.405,21359599986.0
2008-01-11 18:45:00,161.405,161.435,161.275,161.335,15310389978.0
2008-01-11 19:00:00,161.335,161.345,161.24,161.285,10281799959.0
2008-01-11 19:15:00,161.28,161.34,161.135,161.165,6322749985.0
2008-01-11 19:30:00,161.165,161.375,161.145,161.315,13145449960.0
2008-01-11 19:45:00,161.315,161.415,161.275,161.315,15664159985.0
2008-01-11 20:00:00,161.315,161.375,161.075,161.195,13345169995.0
2008-01-11 20:15:00,161.195,161.225,161.0,161.13,12198560012.0
2008-01-11 20:30:00,161.13,161.185,161.07,161.15,11906099975.0
2008-01-11 20:45:00,161.15,161.155,161.015,161.015,8792099983.0
2008-01-11 21:00:00,161.015,161.12,160.985,161.085,4929199996.0
2008-01-11 21:15:00,161.085,161.14,161.045,161.07,4805520001.0
2008-01-11 21:30:00,161.065,161.095,160.905,161.04,9404999983.0
2008-01-11 21:45:00,161.035,161.07,160.96,161.035,7760200007.0
2008-01-11 22:00:00,161.035,161.065,160.875,160.885,10389479982.0
2008-01-11 22:15:00,160.885,160.895,160.655,160.875,9022899980.0
2008-01-11 22:30:00,160.875,161.02,160.81,160.995,5172699988.0
2008-01-11 22:45:00,160.995,161.055,160.975,161.035,3785700003.0
2008-01-11 23:00:00,161.035,161.045,161.035,161.045,415200000.0
2008-01-14 00:00:00,161.06,161.12,160.99,161.01,307200000.0
2008-01-14 00:15:00,161.0,161.05,160.97,161.01,384000000.0
2008-01-14 00:30:00,160.745,160.88,160.725,160.875,781000000.0
2008-01-14 00:45:00,160.875,161.09,160.865,161.055,849400000.0
2008-01-14 01:00:00,161.055,161.12,160.995,161.005,2915300001.0
2008-01-14 01:15:00,161.005,161.055,160.97,161.02,3571300000.0
2008-01-14 01:30:00,161.02,161.08,160.96,161.025,3868800000.0
2008-01-14 01:45:00,161.025,161.16,161.02,161.16,4500800000.0
2008-01-14 02:00:00,161.16,161.235,161.05,161.11,3970400000.0
2008-01-14 02:15:00,161.1,161.29,161.09,161.22,4610400000.0
2008-01-14 02:30:00,161.22,161.23,161.06,161.19,3705300000.0
2008-01-14 02:45:00,161.19,161.235,161.19,161.22,3527400000.0
2008-01-14 03:00:00,161.22,161.24,161.185,161.24,3509300004.0
2008-01-14 03:15:00,161.24,161.25,161.205,161.22,4379600002.0
2008-01-14 03:30:00,161.22,161.22,161.15,161.21,4491700011.0
2008-01-14 03:45:00,161.21,161.24,161.055,161.09,2519300001.0
2008-01-14 04:00:00,161.09,161.135,160.99,161.055,1813300000.0
2008-01-14 04:15:00,161.055,161.055,160.95,161.0,5203100007.0
2008-01-14 04:30:00,161.0,161.115,160.995,161.115,5327400005.0
2008-01-14 04:45:00,161.115,161.13,161.03,161.065,3978100004.0
2008-01-14 05:00:00,161.065,161.135,161.02,161.08,6672900055.0
2008-01-14 05:15:00,161.08,161.13,161.045,161.125,9377889602.0
2008-01-14 05:30:00,161.13,161.14,161.075,161.085,7804200015.0
2008-01-14 05:45:00,161.085,161.125,160.99,161.08,3713199998.0
2008-01-14 06:00:00,161.085,161.115,160.98,161.095,1853900000.0
2008-01-14 06:15:00,161.1,161.1,160.99,161.055,3473800005.0
2008-01-14 06:30:00,161.055,161.12,161.045,161.12,6277999996.0
2008-01-14 06:45:00,161.12,161.155,161.085,161.155,3368200006.0
2008-01-14 07:00:00,161.155,161.155,161.055,161.105,3700600000.0
2008-01-14 07:15:00,161.105,161.135,161.1,161.115,3007000000.0
2008-01-14 07:30:00,161.115,161.145,161.01,161.015,5104199998.0
2008-01-14 07:45:00,161.015,161.04,160.955,160.96,5121000007.0
2008-01-14 08:00:00,160.96,161.555,160.945,161.345,5469547910.0
2008-01-14 08:15:00,161.345,161.435,160.995,161.255,6621700011.0
2008-01-14 08:30:00,161.25,161.315,161.11,161.17,3901500001.0
2008-01-14 08:45:00,161.175,161.27,161.015,161.215,4364500001.0
2008-01-14 09:00:00,161.205,161.245,160.93,160.965,5062800000.0
2008-01-14 09:15:00,160.965,161.135,160.95,160.96,5622600003.0
2008-01-14 09:30:00,160.96,161.005,160.66,160.84,8700899987.0
2008-01-14 09:45:00,160.84,160.875,160.755,160.785,4241000001.0
2008-01-14 10:00:00,160.785,160.82,160.55,160.56,8103200004.0
2008-01-14 10:15:00,160.56,160.765,160.56,160.675,7261900009.0
2008-01-14 10:30:00,160.675,160.69,160.435,160.69,9322200019.0
2008-01-14 10:45:00,160.68,160.7,160.46,160.65,9046900002.0
2008-01-14 11:00:00,160.65,160.685,160.41,160.45,7985600000.0
2008-01-14 11:15:00,160.445,160.465,160.305,160.33,7227100003.0
2008-01-14 11:30:00,160.33,160.575,160.27,160.485,8685099997.0
2008-01-14 11:45:00,160.475,160.57,160.375,160.395,8934099999.0
2008-01-14 12:00:00,160.385,160.575,160.365,160.475,7872100005.0
2008-01-14 12:15:00,160.475,160.52,160.375,160.485,6520500005.0
2008-01-14 12:30:00,160.485,160.615,160.345,160.37,4752100001.0
2008-01-14 12:45:00,160.365,160.555,160.35,160.555,7195400008.0
2008-01-14 13:00:00,160.555,160.585,160.485,160.5,4716899978.0
2008-01-14 13:15:00,160.495,160.57,160.32,160.34,4701800012.0
2008-01-14 13:30:00,160.34,160.405,160.115,160.145,8445800000.0
2008-01-14 13:45:00,160.135,160.22,160.08,160.115,8332299992.0
2008-01-14 14:00:00,160.115,160.135,159.925,160.015,6094100006.0
2008-01-14 14:15:00,160.015,160.28,159.95,160.225,6046599986.0
2008-01-14 14:30:00,160.23,160.48,160.21,160.425,6895600000.0
2008-01-14 14:45:00,160.425,160.565,160.385,160.46,8359899999.0
2008-01-14 15:00:00,160.46,160.585,160.445,160.545,7270099998.0
2008-01-14 15:15:00,160.55,160.555,160.445,160.535,8065100016.0
2008-01-14 15:30:00,160.535,160.735,160.515,160.675,10883499995.0
2008-01-14 15:45:00,160.675,160.71,160.515,160.555,6143249993.0
2008-01-14 16:00:00,160.56,160.6,160.47,160.575,9080400007.0
2008-01-14 16:15:00,160.575,160.69,160.57,160.675,9931900025.0
2008-01-14 16:30:00,160.675,160.715,160.455,160.495,13914900015.0
2008-01-14 16:45:00,160.495,160.64,160.425,160.545,14421800021.0
2008-01-14 17:00:00,160.535,160.55,160.37,160.54,8715999996.0
2008-01-14 17:15:00,160.54,160.555,160.355,160.45,9825350002.0
2008-01-14 17:30:00,160.45,160.575,160.395,160.55,9540200003.0
2008-01-14 17:45:00,160.55,160.73,160.53,160.72,14055289971.0
2008-01-14 18:00:00,160.725,160.97,160.695,160.94,13093140001.0
2008-01-14 18:15:00,160.94,161.11,160.86,160.9,14928599977.0
2008-01-14 18:30:00,160.9,160.965,160.8,160.84,13139680004.0
2008-01-14 18:45:00,160.835,160.955,160.835,160.93,10292650006.0
2008-01-14 19:00:00,160.93,160.93,160.755,160.795,10949600011.0
2008-01-14 19:15:00,160.795,160.88,160.765,160.81,12013600006.0
2008-01-14 19:30:00,160.815,160.845,160.71,160.72,10487200014.0
2008-01-14 19:45:00,160.72,160.89,160.705,160.8,9520050009.0
2008-01-14 20:00:00,160.8,160.92,160.775,160.82,8440484001.0
2008-01-14 20:15:00,160.82,160.875,160.76,160.785,6286128004.0
2008-01-14 20:30:00,160.785,160.89,160.725,160.88,9770724404.0
2008-01-14 20:45:00,160.885,160.97,160.845,160.945,10833601395.0
2008-01-14 21:00:00,160.945,160.965,160.84,160.85,7112900002.0
2008-01-14 21:15:00,160.845,160.885,160.815,160.88,7064800008.0
2008-01-14 21:30:00,160.88,161.025,160.875,160.99,8882949993.0
2008-01-14 21:45:00,160.99,161.09,160.93,161.075,8833599995.0
2008-01-14 22:00:00,161.075,161.1,160.975,161.01,4039100000.0
2008-01-14 22:15:00,161.015,161.05,160.88,160.885,7181300002.0
2008-01-14 22:30:00,160.885,160.91,160.86,160.88,8185499996.0
2008-01-14 22:45:00,160.88,160.9,160.845,160.9,2798399999.0
2008-01-14 23:00:00,160.9,160.9,160.855,160.865,2119600000.0
2008-01-14 23:15:00,160.87,160.905,160.84,160.9,4330299996.0
2008-01-14 23:30:00,160.9,160.9,160.835,160.855,5024999998.0
2008-01-14 23:45:00,160.86,160.91,160.77,160.79,6694800007.0
2008-01-15 00:00:00,160.8,160.88,160.74,160.86,8012899997.0
2008-01-15 00:15:00,160.86,160.89,160.83,160.85,3185299999.0
2008-01-15 00:30:00,160.85,160.95,160.85,160.92,5884800000.0
2008-01-15 00:45:00,160.92,161.0,160.9,160.95,6819600002.0
2008-01-15 01:00:00,160.95,161.0,160.88,160.95,13148599985.0
2008-01-15 01:15:00,160.95,161.04,160.88,160.92,14189899997.0
2008-01-15 01:30:00,160.92,161.04,160.89,161.03,10441800025.0
2008-01-15 01:45:00,161.03,161.06,160.95,160.96,6840300000.0
2008-01-15 02:00:00,160.96,160.96,160.765,160.815,10860599998.0
2008-01-15 02:15:00,160.815,160.905,160.79,160.87,8488128542.0
2008-01-15 02:30:00,160.87,160.905,160.78,160.87,8898499996.0
2008-01-15 02:45:00,160.87,160.89,160.6,160.675,11030300569.0
2008-01-15 03:00:00,160.675,160.76,160.65,160.75,7521399999.0
2008-01-15 03:15:00,160.75,160.78,160.57,160.585,7806600000.0
2008-01-15 03:30:00,160.59,160.65,160.505,160.54,9491800001.0
2008-01-15 03:45:00,160.54,160.6,160.505,160.535,9810800001.0
2008-01-15 04:00:00,160.535,160.6,160.505,160.56,9858299999.0
2008-01-15 04:15:00,160.56,160.6,160.52,160.59,7137900001.0
2008-01-15 04:30:00,160.59,160.645,160.59,160.645,7502000005.0
2008-01-15 04:45:00,160.645,160.665,160.61,160.615,11926199999.0
2008-01-15 05:00:00,160.62,160.68,160.555,160.555,8569800002.0
2008-01-15 05:15:00,160.555,160.555,160.47,160.505,5740299998.0
2008-01-15 05:30:00,160.505,160.52,160.41,160.52,8335300005.0
2008-01-15 05:45:00,160.52,160.59,160.465,160.485,8356200002.0
2008-01-15 06:00:00,160.485,160.485,160.36,160.395,6747200002.0
2008-01-15 06:15:00,160.405,160.485,160.37,160.42,6497899999.0
2008-01-15 06:30:00,160.42,160.505,160.345,160.445,10145199999.0
2008-01-15 06:45:00,160.445,160.54,160.385,160.515,5452700004.0
2008-01-15 07:00:00,160.515,160.55,160.36,160.41,3033500001.0
2008-01-15 07:15:00,160.42,160.42,160.205,160.205,9766299998.0
2008-01-15 07:30:00,160.205,160.385,160.17,160.34,8148500011.0
2008-01-15 07:45:00,160.34,160.385,160.275,160.275,5400400000.0
2008-01-15 08:00:00,160.275,160.405,160.23,160.365,9471799993.0
2008-01-15 08:15:00,160.365,160.405,160.31,160.365,10667399999.0
2008-01-15 08:30:00,160.365,160.425,160.24,160.415,8240680793.0
2008-01-15 08:45:00,160.425,160.475,160.23,160.315,13698899998.0
2008-01-15 09:00:00,160.315,160.44,160.275,160.285,9174950009.0
2008-01-15 09:15:00,160.285,160.315,160.005,160.12,13208700021.0
2008-01-15 09:30:00,160.125,160.185,159.795,159.95,6102299998.0
2008-01-15 09:45:00,159.95,160.095,159.92,159.94,11017799987.0
2008-01-15 10:00:00,159.945,159.995,159.37,159.435,15420000000.0
2008-01-15 10:15:00,159.435,159.6,159.415,159.54,9212199999.0
2008-01-15 10:30:00,159.54,159.735,159.51,159.67,7283280397.0
2008-01-15 10:45:00,159.67,159.765,159.62,159.685,11653599973.0
2008-01-15 11:00:00,159.685,159.91,159.665,159.69,12752900013.0
2008-01-15 11:15:00,159.69,159.72,159.595,159.65,8456399979.0
2008-01-15 11:30:00,159.65,159.965,159.65,159.825,11003900000.0
2008-01-15 11:45:00,159.825,159.86,159.695,159.72,10041999997.0
2008-01-15 12:00:00,159.73,159.74,159.625,159.705,11360699979.0
2008-01-15 12:15:00,159.71,159.89,159.705,159.78,11531619952.0
2008-01-15 12:30:00,159.78,159.83,159.71,159.755,12438199999.0
2008-01-15 12:45:00,159.755,159.795,159.695,159.78,7645949979.0
2008-01-15 13:00:00,159.78,159.89,159.735,159.765,7313299995.0
2008-01-15 13:15:00,159.765,160.175,159.765,160.15,10860750007.0
2008-01-15 13:30:00,160.155,160.455,160.035,160.205,12238924996.0
2008-01-15 13:45:00,160.205,160.405,160.155,160.24,12610849992.0
2008-01-15 14:00:00,160.24,160.275,160.105,160.2,11100650007.0
2008-01-15 14:15:00,160.2,160.21,160.045,160.105,10048500010.0
2008-01-15 14:30:00,160.095,160.175,160.005,160.035,11416019973.0
2008-01-15 14:45:00,160.035,160.055,159.96,160.0,12548900033.0
2008-01-15 15:00:00,160.0,160.12,159.97,160.01,14599000014.0
2008-01-15 15:15:00,160.01,160.125,159.98,160.095,12163300001.0
2008-01-15 15:30:00,160.095,160.115,159.03,159.31,16839560019.0
2008-01-15 15:45:00,159.285,159.335,158.93,159.03,15565319987.0
2008-01-15 16:00:00,159.03,159.115,158.85,159.085,14974099991.0
2008-01-15 16:15:00,159.085,159.29,159.075,159.235,14605799999.0
2008-01-15 16:30:00,159.235,159.385,159.145,159.32,15324449981.0
2008-01-15 16:45:00,159.32,159.39,159.205,159.325,11858799974.0
2008-01-15 17:00:00,159.33,159.42,159.05,159.08,12060399988.0
2008-01-15 17:15:00,159.085,159.085,158.905,158.97,14870054998.0
2008-01-15 17:30:00,158.96,158.96,158.715,158.755,14481699993.0
2008-01-15 17:45:00,158.75,158.835,158.545,158.655,12139599995.0
2008-01-15 18:00:00,158.655,158.885,158.575,158.845,18289649985.0
2008-01-15 18:15:00,158.845,158.895,158.655,158.88,13217000000.0
2008-01-15 18:30:00,158.885,158.9,158.68,158.77,21356049992.0
2008-01-15 18:45:00,158.77,158.98,158.71,158.905,23810199945.0
2008-01-15 19:00:00,158.91,159.185,158.89,159.075,22055399994.0
2008-01-15 19:15:00,159.075,159.17,158.92,159.045,19385699897.0
2008-01-15 19:30:00,159.045,159.055,158.815,158.88,26530808246.0
2008-01-15 19:45:00,158.88,158.965,158.7,158.965,21916599990.0
2008-01-15 20:00:00,158.965,159.115,158.81,159.105,29044399988.0
2008-01-15 20:15:00,159.105,159.105,158.85,158.865,19676999995.0
2008-01-15 20:30:00,158.82,158.965,158.74,158.9,26712699980.0
2008-01-15 20:45:00,158.91,158.96,158.7,158.855,22331699974.0
2008-01-15 21:00:00,158.85,158.935,158.71,158.905,18460580177.0
2008-01-15 21:15:00,158.905,158.94,158.41,158.815,21629799998.0
2008-01-15 21:30:00,158.825,158.96,158.54,158.91,22504200037.0
2008-01-15 21:45:00,158.915,158.97,158.795,158.81,16217199980.0
2008-01-15 22:00:00,158.81,158.85,158.16,158.495,21148899958.0
2008-01-15 22:15:00,158.495,158.72,158.315,158.655,15698800001.0
2008-01-15 22:30:00,158.655,158.755,158.0,158.59,16212999980.0
2008-01-15 22:45:00,158.57,158.58,158.01,158.06,14839999996.0
2008-01-15 23:00:00,158.385,158.415,157.96,158.365,18616199996.0
2008-01-15 23:15:00,158.365,158.39,157.995,158.085,17551999987.0
2008-01-15 23:30:00,158.08,158.095,157.88,158.045,20124999944.0
2008-01-15 23:45:00,158.045,158.08,157.95,158.01,21821699983.0
2008-01-16 00:00:00,158.02,158.08,157.9,157.91,27551799958.0
2008-01-16 00:15:00,157.96,157.98,157.7,157.92,23499600004.0
2008-01-16 00:30:00,157.92,157.97,157.865,157.96,20330799997.0
2008-01-16 00:45:00,157.96,158.065,157.84,158.01,21730400002.0
2008-01-16 01:00:00,158.01,158.23,157.955,157.98,19845000000.0
2008-01-16 01:15:00,157.98,158.1,157.685,158.07,20090699998.0
2008-01-16 01:30:00,157.765,157.925,157.755,157.915,13839300000.0
2008-01-16 01:45:00,157.915,158.025,157.845,158.015,14477025004.0
2008-01-16 02:00:00,158.015,158.265,157.92,158.03,11424400000.0
2008-01-16 02:15:00,158.03,158.135,157.96,157.97,14738400000.0
2008-01-16 02:30:00,158.075,158.095,157.89,158.025,18104900004.0
2008-01-16 02:45:00,158.02,158.035,157.805,157.865,25834000000.0
2008-01-16 03:00:00,157.865,158.21,157.77,157.86,23285200035.0
2008-01-16 03:15:00,157.86,158.35,157.86,157.97,25060799961.0
2008-01-16 03:30:00,158.3,158.31,157.895,158.31,26790599998.0
2008-01-16 03:45:00,157.895,158.35,157.895,158.085,19919100044.0
2008-01-16 04:00:00,158.075,158.235,158.025,158.21,16722199999.0
2008-01-16 04:15:00,158.21,158.355,158.19,158.315,18321451048.0
2008-01-16 04:30:00,158.315,158.375,158.19,158.315,19230699997.0
2008-01-16 04:45:00,158.31,158.375,158.03,158.365,15304005333.0
2008-01-16 05:00:00,158.365,158.465,157.8,158.46,18262050000.0
2008-01-16 05:15:00,158.46,158.465,157.78,158.385,19823499993.0
2008-01-16 05:30:00,158.385,158.405,157.52,157.945,20938075001.0
2008-01-16 05:45:00,157.95,158.17,157.94,158.1,17528024996.0
2008-01-16 06:00:00,158.1,158.1,157.755,157.885,17096000004.0
2008-01-16 06:15:00,157.89,157.9,157.45,157.45,23265711768.0
2008-01-16 06:30:00,157.45,157.865,157.33,157.585,17741414699.0
2008-01-16 06:45:00,157.585,157.695,157.5,157.68,20944699958.0
2008-01-16 07:00:00,157.49,157.695,157.28,157.37,26168099968.0
2008-01-16 07:15:00,157.39,157.825,157.37,157.705,29216799971.0
2008-01-16 07:30:00,157.705,157.735,157.335,157.435,18232500013.0
2008-01-16 07:45:00,157.435,157.57,157.25,157.485,18036099987.0
2008-01-16 08:00:00,157.49,157.495,157.265,157.385,16084400003.0
2008-01-16 08:15:00,157.395,157.495,157.375,157.465,21109029464.0
2008-01-16 08:30:00,157.465,157.495,157.29,157.45,18057399991.0
2008-01-16 08:45:00,157.42,157.455,157.195,157.315,14845500001.0
2008-01-16 09:00:00,157.315,157.38,157.23,157.33,16151293909.0
2008-01-16 09:15:00,157.335,157.465,157.16,157.45,18032549997.0
2008-01-16 09:30:00,157.445,157.48,157.32,157.46,17794125014.0
2008-01-16 09:45:00,157.46,157.64,157.37,157.56,19202399941.0
2008-01-16 10:00:00,157.56,157.56,157.175,157.205,20500200018.0
2008-01-16 10:15:00,157.205,157.355,157.06,157.325,20467060004.0
2008-01-16 10:30:00,157.33,157.525,157.09,157.455,26714766568.0
2008-01-16 10:45:00,157.46,157.525,157.04,157.295,20545899967.0
2008-01-16 11:00:00,157.3,157.425,157.0,157.195,21928200059.0
2008-01-16 11:15:00,157.185,157.28,157.055,157.26,16578399994.0
2008-01-16 11:30:00,157.265,157.295,157.085,157.155,14169900006.0
2008-01-16 11:45:00,157.155,157.195,156.54,157.095,15793599996.0
2008-01-16 12:00:00,157.105,157.13,156.62,157.035,20359399983.0
2008-01-16 12:15:00,157.03,157.085,156.76,156.945,18639900003.0
2008-01-16 12:30:00,156.945,156.975,156.595,156.605,18228299997.0
2008-01-16 12:45:00,156.605,156.685,156.515,156.6,16593953170.0
2008-01-16 13:00:00,156.6,156.785,156.545,156.785,16423900007.0
2008-01-16 13:15:00,156.785,156.935,156.69,156.885,16619800005.0
2008-01-16 13:30:00,156.885,156.94,156.645,156.71,16992800008.0
2008-01-16 13:45:00,156.71,157.18,156.58,156.805,19947699982.0
2008-01-16 14:00:00,156.805,157.32,156.71,156.76,17630009978.0
2008-01-16 14:15:00,156.765,157.47,156.735,156.91,17641300100.0
2008-01-16 14:30:00,156.91,157.17,156.9,157.045,19370299975.0
2008-01-16 14:45:00,157.045,157.23,157.045,157.205,15064099984.0
2008-01-16 15:00:00,157.205,157.485,157.155,157.275,16540600004.0
2008-01-16 15:15:00,157.275,157.585,157.265,157.495,17424249999.0
2008-01-16 15:30:00,157.475,158.37,157.095,158.32,17723299982.0
2008-01-16 15:45:00,158.3,158.45,157.36,157.75,28286399977.0
2008-01-16 16:00:00,157.57,157.85,157.57,157.77,30668699953.0
2008-01-16 16:15:00,157.76,158.01,157.72,157.95,30864100051.0
2008-01-16 16:30:00,157.84,158.42,157.35,157.54,27599499977.0
2008-01-16 16:45:00,157.55,158.47,156.59,157.75,29234399967.0
2008-01-16 17:00:00,156.84,157.85,156.39,156.43,26658400005.0
2008-01-16 17:15:00,156.45,157.99,156.35,156.97,23567207648.0
2008-01-16 17:30:00,156.96,158.05,156.61,156.71,23087448781.0
2008-01-16 17:45:00,156.72,157.26,156.56,157.01,25807900016.0
2008-01-16 18:00:00,156.86,157.38,156.38,156.43,25744599997.0
2008-01-16 18:15:00,157.19,157.35,156.28,156.99,25138200043.0
2008-01-16 18:30:00,156.99,157.42,156.62,157.41,23518500026.0
2008-01-16 18:45:00,157.42,157.44,156.63,157.04,29139700036.0
2008-01-16 19:00:00,157.04,157.39,157.04,157.21,26327079980.0
2008-01-16 19:15:00,157.15,157.33,156.94,156.97,27355200012.0
2008-01-16 19:30:00,156.95,157.42,156.79,157.05,26734300143.0
2008-01-16 19:45:00,157.04,157.38,156.98,157.2,24333599805.0
2008-01-16 20:00:00,157.0,157.28,156.86,157.23,27898399981.0
2008-01-16 20:15:00,157.22,157.44,156.98,157.42,29142914205.0
2008-01-16 20:30:00,157.43,158.29,156.8,158.2,28022685174.0
2008-01-16 20:45:00,158.21,158.21,156.98,157.0,26228699994.0
2008-01-16 21:00:00,157.01,157.87,156.87,157.77,28186999991.0
2008-01-16 21:15:00,157.24,158.03,157.22,158.02,27204399968.0
2008-01-16 21:30:00,157.46,158.3,157.43,158.21,25020944771.0
2008-01-16 21:45:00,158.21,158.23,157.54,157.59,30392450267.0
2008-01-16 22:00:00,157.56,157.79,157.56,157.78,24304599982.0
2008-01-16 22:15:00,157.6,157.95,157.52,157.69,25855999982.0
2008-01-16 22:30:00,157.71,157.85,157.49,157.7,27564999916.0
2008-01-16 22:45:00,157.59,157.76,157.53,157.72,15612600003.0
2008-01-16 23:00:00,157.6,157.68,157.47,157.54,23799600031.0
2008-01-16 23:15:00,157.55,157.6,157.42,157.44,23669900028.0
2008-01-16 23:30:00,157.45,157.76,157.35,157.71,21877899997.0
2008-01-16 23:45:00,157.36,157.77,157.36,157.42,24124599876.0
2008-01-17 00:00:00,157.39,157.6,157.2,157.52,16488199692.0
2008-01-17 00:15:00,157.52,157.54,157.24,157.43,21658300034.0
2008-01-17 00:30:00,157.43,157.48,157.21,157.35,21686000031.0
2008-01-17 00:45:00,157.35,157.505,157.35,157.41,17463399940.0
2008-01-17 01:00:00,157.405,157.48,157.2,157.42,20536500007.0
2008-01-17 01:15:00,157.245,157.58,157.16,157.175,20032599999.0
2008-01-17 01:30:00,157.175,157.6,157.165,157.38,14447199992.0
2008-01-17 01:45:00,157.4,157.43,157.35,157.4,16317099989.0
2008-01-17 02:00:00,157.4,157.5,157.36,157.43,14098000012.0
2008-01-17 02:15:00,157.43,157.59,157.425,157.53,16796199997.0
2008-01-17 02:30:00,157.53,157.66,157.38,157.4,16857799998.0
2008-01-17 02:45:00,157.4,157.44,156.9,157.02,20858599991.0
2008-01-17 03:00:00,157.02,157.3,156.92,157.25,23726200006.0
2008-01-17 03:15:00,157.25,157.26,157.015,157.03,21897500001.0
2008-01-17 03:30:00,157.03,157.29,156.955,156.99,23447500001.0
2008-01-17 03:45:00,156.99,157.12,156.97,157.11,23038799837.0
2008-01-17 04:00:00,157.11,157.16,157.035,157.055,21871999998.0
2008-01-17 04:15:00,157.055,157.16,157.045,157.14,27056799968.0
2008-01-17 04:30:00,157.13,157.24,157.0,157.085,22368899976.0
2008-01-17 04:45:00,157.07,157.12,156.77,156.77,21846300000.0
2008-01-17 05:00:00,157.06,157.18,156.63,157.16,13740300000.0
2008-01-17 05:15:00,157.16,157.165,156.69,156.87,26874100032.0
2008-01-17 05:30:00,156.88,157.09,156.72,156.79,21745600017.0
2008-01-17 05:45:00,157.08,157.08,156.71,156.77,26297900005.0
2008-01-17 06:00:00,156.72,156.85,156.635,156.84,23403900196.0
2008-01-17 06:15:00,156.85,156.93,156.69,156.88,18570550151.0
2008-01-17 06:30:00,156.88,156.92,156.72,156.92,19273350005.0
2008-01-17 06:45:00,156.93,156.97,156.72,156.97,21463299916.0
2008-01-17 07:00:00,156.96,157.27,156.74,157.2,23381899979.0
2008-01-17 07:15:00,157.21,157.36,156.82,157.31,25501800004.0
2008-01-17 07:30:00,157.32,157.53,156.79,157.44,30257299981.0
2008-01-17 07:45:00,156.92,157.62,156.86,157.54,27850399761.0
2008-01-17 08:00:00,157.55,157.55,156.96,157.26,28213300018.0
2008-01-17 08:15:00,157.27,157.38,157.175,157.33,21704600042.0
2008-01-17 08:30:00,157.33,157.54,157.05,157.455,22746600028.0
2008-01-17 08:45:00,157.46,157.63,157.25,157.56,22123100034.0
2008-01-17 09:00:00,157.56,157.57,157.16,157.28,18473000001.0
2008-01-17 09:15:00,157.28,157.29,157.155,157.185,23148000074.0
2008-01-17 09:30:00,157.185,157.42,156.95,157.19,20956899989.0
2008-01-17 09:45:00,157.2,157.41,157.16,157.385,19555200058.0
2008-01-17 10:00:00,157.385,157.405,157.095,157.255,15397200007.0
2008-01-17 10:15:00,157.25,157.4,157.0,157.205,14154099970.0
2008-01-17 10:30:00,157.205,157.455,157.195,157.245,18133699997.0
2008-01-17 10:45:00,157.34,157.515,157.165,157.475,18931799971.0
2008-01-17 11:00:00,157.475,157.6,157.425,157.485,20679799985.0
2008-01-17 11:15:00,157.485,157.495,156.82,156.86,26479399908.0
2008-01-17 11:30:00,157.425,157.465,156.89,157.325,27148599857.0
2008-01-17 11:45:00,157.12,157.325,156.77,157.245,21458700012.0
2008-01-17 12:00:00,157.245,157.255,156.81,156.85,22792299941.0
2008-01-17 12:15:00,157.115,157.195,156.81,156.855,23123099892.0
2008-01-17 12:30:00,156.845,157.185,156.67,156.69,24879000073.0
2008-01-17 12:45:00,156.71,157.045,156.69,156.86,22416799853.0
2008-01-17 13:00:00,156.885,156.94,156.42,156.855,23094699814.0
2008-01-17 13:15:00,156.855,157.175,156.57,156.57,22626399966.0
2008-01-17 13:30:00,156.88,156.985,156.655,156.695,24713899964.0
2008-01-17 13:45:00,157.11,157.13,156.695,156.855,19148299943.0
2008-01-17 14:00:00,156.855,156.885,156.43,156.605,17508350026.0
2008-01-17 14:15:00,156.605,156.97,156.545,156.94,21870800024.0
2008-01-17 14:30:00,156.575,157.36,156.575,157.29,24764100046.0
2008-01-17 14:45:00,157.28,157.63,157.095,157.19,21340999940.0
2008-01-17 15:00:00,157.19,157.74,157.0,157.065,21189699932.0
2008-01-17 15:15:00,157.06,157.64,156.82,156.905,21222419354.0
2008-01-17 15:30:00,156.905,157.375,156.645,157.29,17379812009.0
2008-01-17 15:45:00,157.29,157.75,157.29,157.565,24310349992.0
2008-01-17 16:00:00,157.565,157.765,157.515,157.665,21713800026.0
2008-01-17 16:15:00,157.665,157.685,156.88,157.655,25535600061.0
2008-01-17 16:30:00,157.655,157.695,157.395,157.685,22901500008.0
2008-01-17 16:45:00,157.695,157.835,157.59,157.615,16396549985.0
2008-01-17 17:00:00,157.615,157.63,157.15,157.28,6999591996.0
2008-01-17 17:15:00,157.28,157.285,156.89,157.135,8189700007.0
2008-01-17 17:30:00,157.13,157.285,156.92,157.23,8530253308.0
2008-01-17 17:45:00,157.23,157.49,157.195,157.335,7944299998.0
2008-01-17 18:00:00,157.335,157.495,157.26,157.46,13702361593.0
2008-01-17 18:15:00,157.47,157.485,157.26,157.36,15031700021.0
2008-01-17 18:30:00,157.36,157.44,157.09,157.125,19583786189.0
2008-01-17 18:45:00,157.125,157.335,157.065,157.185,20401700028.0
2008-01-17 19:00:00,157.175,157.25,156.945,157.105,20427774981.0
2008-01-17 19:15:00,157.105,157.36,157.055,157.33,18590000030.0
2008-01-17 19:30:00,157.32,157.45,157.105,157.17,24532400088.0
2008-01-17 19:45:00,157.17,157.4,157.125,157.25,21004599961.0
2008-01-17 20:00:00,157.24,157.355,157.12,157.12,26340999898.0
2008-01-17 20:15:00,157.27,157.415,157.04,157.345,24702899958.0
2008-01-17 20:30:00,157.01,157.46,156.74,156.76,26871219342.0
2008-01-17 20:45:00,157.375,157.445,156.96,156.98,20595019408.0
2008-01-17 21:00:00,157.245,157.275,156.79,157.115,22485536456.0
2008-01-17 21:15:00,157.115,157.165,156.68,157.015,19667068293.0
2008-01-17 21:30:00,157.005,157.015,156.5,156.755,20822999987.0
2008-01-17 21:45:00,156.765,157.11,156.34,156.975,15253500006.0
2008-01-17 22:00:00,156.965,157.06,156.765,156.855,17055400030.0
2008-01-17 22:15:00,156.855,156.855,156.515,156.53,19503700013.0
2008-01-17 22:30:00,156.525,156.595,156.1,156.505,19224399987.0
2008-01-17 22:45:00,156.51,156.52,156.325,156.375,15383030009.0
2008-01-17 23:00:00,156.365,156.585,156.355,156.565,13416384999.0
2008-01-17 23:15:00,156.565,156.565,155.975,156.09,10013400006.0
2008-01-17 23:30:00,156.09,156.335,155.96,156.295,14110099991.0
2008-01-17 23:45:00,156.295,156.315,155.96,155.97,14417500002.0
2008-01-18 00:00:00,156.07,156.07,155.92,156.03,18951299979.0
2008-01-18 00:15:00,156.03,156.08,155.93,155.95,12369399998.0
2008-01-18 00:30:00,155.95,156.08,155.89,156.05,13021300013.0
2008-01-18 00:45:00,156.05,156.09,156.01,156.07,11214700001.0
2008-01-18 01:00:00,156.09,156.1,155.93,155.98,15149700032.0
2008-01-18 01:15:00,155.97,155.98,155.725,155.78,20481100017.0
2008-01-18 01:30:00,155.78,155.97,155.76,155.92,13950600031.0
2008-01-18 01:45:00,156.23,156.24,155.7,155.77,16401899988.0
2008-01-18 02:00:00,155.77,156.33,155.75,155.8,18271200012.0
2008-01-18 02:15:00,155.805,156.065,155.79,156.015,11260099984.0
2008-01-18 02:30:00,156.005,156.285,155.955,156.235,11298900000.0
2008-01-18 02:45:00,156.245,156.255,156.115,156.215,10913099999.0
2008-01-18 03:00:00,156.22,156.365,155.985,156.045,13092600002.0
2008-01-18 03:15:00,156.055,156.285,156.03,156.175,17141900040.0
2008-01-18 03:30:00,156.175,156.375,156.01,156.195,11884399986.0
2008-01-18 03:45:00,156.195,156.21,155.86,156.005,15104700000.0
2008-01-18 04:00:00,156.005,156.025,155.8,155.88,15297499993.0
2008-01-18 04:15:00,155.88,156.31,155.855,156.3,17274999946.0
2008-01-18 04:30:00,155.995,156.115,155.985,156.045,16902399996.0
2008-01-18 04:45:00,156.53,156.6,156.025,156.155,15637599964.0
2008-01-18 05:00:00,156.155,156.67,156.14,156.255,20010500000.0
2008-01-18 05:15:00,156.25,156.365,156.245,156.295,17974700042.0
2008-01-18 05:30:00,156.295,156.535,156.285,156.53,15903000030.0
2008-01-18 05:45:00,156.53,156.745,156.475,156.645,10833699956.0
2008-01-18 06:00:00,156.645,156.705,156.525,156.6,12850299979.0
2008-01-18 06:15:00,156.6,156.96,156.595,156.91,14259300044.0
2008-01-18 06:30:00,156.91,156.98,156.755,156.865,15365599998.0
2008-01-18 06:45:00,156.865,156.975,156.785,156.83,15588899981.0
2008-01-18 07:00:00,156.83,156.88,156.575,156.81,7973000001.0
2008-01-18 07:15:00,156.81,156.855,156.755,156.85,4984100004.0
2008-01-18 07:30:00,156.85,156.865,156.525,156.555,8901800004.0
2008-01-18 07:45:00,156.555,156.66,156.445,156.61,9530499996.0
2008-01-18 08:00:00,156.61,156.65,156.535,156.615,10771199995.0
2008-01-18 08:15:00,156.615,156.97,156.535,156.915,7255399994.0
2008-01-18 08:30:00,156.915,156.935,156.725,156.795,7803500003.0
2008-01-18 08:45:00,156.795,156.895,156.695,156.865,6991500020.0
2008-01-18 09:00:00,156.865,157.205,156.79,157.12,10363199991.0
2008-01-18 09:15:00,157.115,157.14,157.035,157.11,9117700009.0
2008-01-18 09:30:00,157.11,157.16,156.945,156.98,12349100003.0
2008-01-18 09:45:00,156.965,157.055,156.74,156.92,12255600010.0
2008-01-18 10:00:00,156.92,156.95,156.645,156.695,15807799997.0
2008-01-18 10:15:00,156.695,156.945,156.475,156.795,13139600001.0
2008-01-18 10:30:00,156.795,156.92,156.755,156.845,12685750009.0
2008-01-18 10:45:00,156.845,156.845,156.54,156.745,14912199992.0
2008-01-18 11:00:00,156.745,156.755,156.615,156.675,13966500013.0
2008-01-18 11:15:00,156.675,156.75,156.475,156.72,14922900037.0
2008-01-18 11:30:00,156.72,157.15,156.535,156.65,14270900024.0
2008-01-18 11:45:00,156.65,156.695,156.535,156.605,19374200008.0
2008-01-18 12:00:00,156.605,156.775,156.565,156.755,17566200032.0
2008-01-18 12:15:00,156.755,156.98,156.675,156.955,16042299983.0
2008-01-18 12:30:00,156.955,157.24,156.885,157.225,17808200046.0
2008-01-18 12:45:00,157.225,157.23,157.005,157.015,18705600056.0
2008-01-18 13:00:00,157.015,157.3,156.955,157.005,21187700092.0
2008-01-18 13:15:00,157.005,157.195,157.005,157.115,19702500009.0
2008-01-18 13:30:00,157.115,157.38,157.095,157.34,12495600030.0
2008-01-18 13:45:00,157.34,157.475,157.265,157.33,10516224908.0
2008-01-18 14:00:00,157.33,157.355,157.205,157.26,7519099990.0
2008-01-18 14:15:00,157.26,157.365,157.25,157.355,6332600003.0
2008-01-18 14:30:00,157.355,157.465,157.295,157.33,9708700009.0
2008-01-18 14:45:00,157.33,157.645,157.31,157.51,10356799978.0
2008-01-18 15:00:00,157.51,157.765,157.455,157.675,13303651989.0
2008-01-18 15:15:00,157.675,157.715,157.61,157.655,15101599984.0
2008-01-18 15:30:00,157.645,157.785,157.48,157.485,11889449996.0
2008-01-18 15:45:00,157.485,157.565,157.305,157.345,15107149980.0
2008-01-18 16:00:00,157.345,157.385,157.195,157.21,18166400022.0
2008-01-18 16:15:00,157.25,157.26,157.005,157.01,14842749991.0
2008-01-18 16:30:00,157.01,157.275,156.965,157.105,15980699997.0
2008-01-18 16:45:00,157.105,157.105,156.58,156.845,19365464307.0
2008-01-18 17:00:00,156.865,157.305,156.845,157.255,12313700006.0
2008-01-18 17:15:00,157.255,157.27,156.3,157.05,16678340001.0
2008-01-18 17:30:00,157.05,157.105,156.66,156.67,18018100022.0
2008-01-18 17:45:00,156.67,156.75,156.35,156.585,13333600414.0
2008-01-18 18:00:00,156.12,156.66,156.11,156.485,19809450910.0
2008-01-18 18:15:00,156.49,156.605,156.19,156.605,19606849991.0
2008-01-18 18:30:00,156.605,156.735,156.32,156.33,22789900027.0
2008-01-18 18:45:00,156.33,156.45,156.045,156.145,20799400036.0
2008-01-18 19:00:00,156.145,156.375,156.12,156.27,18170100007.0
2008-01-18 19:15:00,156.27,156.705,156.16,156.645,22498199935.0
2008-01-18 19:30:00,156.655,156.705,156.02,156.08,26314900031.0
2008-01-18 19:45:00,156.07,156.585,156.07,156.475,23043099985.0
2008-01-18 20:00:00,156.475,156.565,156.03,156.17,21676400009.0
2008-01-18 20:15:00,156.29,156.345,155.93,155.94,23041700158.0
2008-01-18 20:30:00,155.92,156.215,155.8,156.085,25439050138.0
2008-01-18 20:45:00,156.085,156.215,155.8,155.92,22720000039.0
2008-01-18 21:00:00,155.93,156.15,155.85,155.98,26224300037.0
2008-01-18 21:15:00,155.99,156.2,155.915,155.915,21465699995.0
2008-01-18 21:30:00,155.92,155.935,155.785,155.865,21037299993.0
2008-01-18 21:45:00,155.865,155.98,155.78,155.925,22685200022.0
2008-01-18 22:00:00,155.92,156.085,155.83,155.985,17114800016.0
2008-01-18 22:15:00,155.965,156.065,155.865,155.885,22587000070.0
2008-01-18 22:30:00,155.885,156.09,155.825,156.08,17648377478.0
2008-01-18 22:45:00,156.1,156.2,155.845,155.865,15784800000.0
2008-01-18 23:00:00,155.865,155.985,155.865,155.965,1257300000.0
2008-01-21 00:00:00,155.89,155.96,155.77,155.8,2490200000.0
2008-01-21 00:15:00,155.79,155.91,155.76,155.82,3892400000.0
2008-01-21 00:30:00,155.82,155.885,155.81,155.85,2742200000.0
2008-01-21 00:45:00,155.855,155.945,155.835,155.915,3599000000.0
2008-01-21 01:00:00,155.92,155.98,155.88,155.975,5460000000.0
2008-01-21 01:15:00,155.97,155.975,155.865,155.945,4079599999.0
2008-01-21 01:30:00,155.945,156.015,155.925,156.01,4072099999.0
2008-01-21 01:45:00,156.01,156.095,155.96,156.035,5259600000.0
2008-01-21 02:00:00,156.035,156.085,155.72,155.745,10164299998.0
2008-01-21 02:15:00,155.745,155.795,155.485,155.555,11696100014.0
2008-01-21 02:30:00,155.555,155.685,155.46,155.645,8715799988.0
2008-01-21 02:45:00,155.64,155.715,155.59,155.605,9639300002.0
2008-01-21 03:00:00,155.605,155.625,155.495,155.57,7296799997.0
2008-01-21 03:15:00,155.575,155.665,155.495,155.54,6642200000.0
2008-01-21 03:30:00,155.54,155.665,155.54,155.595,5872499992.0
2008-01-21 03:45:00,155.59,155.605,155.455,155.475,4747599995.0
2008-01-21 04:00:00,155.475,155.51,155.315,155.42,10973599979.0
2008-01-21 04:15:00,155.295,155.42,155.28,155.285,9095399970.0
2008-01-21 04:30:00,155.285,155.425,155.275,155.41,4757300001.0
2008-01-21 04:45:00,155.405,155.42,155.34,155.42,2386100000.0
2008-01-21 05:00:00,155.42,155.435,155.39,155.415,3389100006.0
2008-01-21 05:15:00,155.415,155.44,155.395,155.415,3006300000.0
2008-01-21 05:30:00,155.415,155.545,155.255,155.535,9403499999.0
2008-01-21 05:45:00,155.535,155.535,155.265,155.315,6104000004.0
2008-01-21 06:00:00,155.315,155.395,155.29,155.38,9506900001.0
2008-01-21 06:15:00,155.38,155.42,155.345,155.405,9065500039.0
2008-01-21 06:30:00,155.405,155.455,155.38,155.425,6292400013.0
2008-01-21 06:45:00,155.425,155.455,155.235,155.245,9595300030.0
2008-01-21 07:00:00,155.245,155.285,155.14,155.2,11938000006.0
2008-01-21 07:15:00,155.2,155.275,155.16,155.215,5613199999.0
2008-01-21 07:30:00,155.225,155.23,155.145,155.175,6756199999.0
2008-01-21 07:45:00,155.175,155.225,155.125,155.15,5347300002.0
2008-01-21 08:00:00,155.155,155.165,154.98,155.14,13716199967.0
2008-01-21 08:15:00,155.14,155.225,155.08,155.185,13073900034.0
2008-01-21 08:30:00,155.185,155.195,154.985,154.995,6290199999.0
2008-01-21 08:45:00,155.0,155.025,154.56,154.78,5442599997.0
2008-01-21 09:00:00,154.785,154.79,154.635,154.76,7934099997.0
2008-01-21 09:15:00,154.76,154.91,154.695,154.805,7243300002.0
2008-01-21 09:30:00,154.805,154.805,154.39,154.4,9979728383.0
2008-01-21 09:45:00,154.4,154.605,154.34,154.595,9373250002.0
2008-01-21 10:00:00,154.605,154.605,154.24,154.28,8372650010.0
2008-01-21 10:15:00,154.28,154.33,153.925,153.95,8247400000.0
2008-01-21 10:30:00,153.95,154.16,153.83,153.845,11912700014.0
2008-01-21 10:45:00,153.85,153.985,153.74,153.965,11840100013.0
2008-01-21 11:00:00,153.965,154.085,153.825,153.855,9930800002.0
2008-01-21 11:15:00,153.855,153.955,153.595,153.88,11483399986.0
2008-01-21 11:30:00,153.88,153.9,153.75,153.805,9265649983.0
2008-01-21 11:45:00,153.8,153.845,153.725,153.83,8044199991.0
2008-01-21 12:00:00,153.83,153.895,152.86,152.94,15070599977.0
2008-01-21 12:15:00,153.725,153.82,152.86,153.655,19413400024.0
2008-01-21 12:30:00,153.655,153.675,152.95,153.62,19255900003.0
2008-01-21 12:45:00,153.62,153.625,152.98,153.465,18085000000.0
2008-01-21 13:00:00,153.465,153.465,152.825,152.945,18851399983.0
2008-01-21 13:15:00,152.945,153.35,152.87,153.15,13308550033.0
2008-01-21 13:30:00,153.15,153.45,152.95,153.01,19086600011.0
2008-01-21 13:45:00,153.015,153.57,152.995,153.12,23045200003.0
2008-01-21 14:00:00,153.125,153.78,153.08,153.195,14099599988.0
2008-01-21 14:15:00,153.195,153.8,153.175,153.545,20661199986.0
2008-01-21 14:30:00,153.545,153.69,153.32,153.69,18626820006.0
2008-01-21 14:45:00,153.7,153.76,153.41,153.625,19834949941.0
2008-01-21 15:00:00,153.625,153.935,153.62,153.835,24167000020.0
2008-01-21 15:15:00,153.835,153.845,153.595,153.62,22838500006.0
2008-01-21 15:30:00,153.625,153.72,153.475,153.72,21277599955.0
2008-01-21 15:45:00,153.72,154.005,153.675,153.945,18985299976.0
2008-01-21 16:00:00,153.94,153.955,153.57,153.63,21955399999.0
2008-01-21 16:15:00,153.745,153.835,153.69,153.715,16714800009.0
2008-01-21 16:30:00,153.715,153.715,153.31,153.615,15710900091.0
2008-01-21 16:45:00,153.625,153.82,153.595,153.745,20487500048.0
2008-01-21 17:00:00,153.745,153.75,153.21,153.625,18331999925.0
2008-01-21 17:15:00,153.625,153.645,152.92,153.365,20670350085.0
2008-01-21 17:30:00,153.365,153.44,152.94,153.39,23372300019.0
2008-01-21 17:45:00,152.9,153.435,152.88,153.23,17368499960.0
2008-01-21 18:00:00,153.23,153.375,152.99,153.04,18241399964.0
2008-01-21 18:15:00,153.28,153.295,152.905,152.935,13901699990.0
2008-01-21 18:30:00,152.935,153.055,152.87,152.895,21674200001.0
2008-01-21 18:45:00,152.895,153.185,152.875,152.955,16050099956.0
2008-01-21 19:00:00,152.955,153.29,152.91,153.045,15897099999.0
2008-01-21 19:15:00,153.045,153.2,152.915,152.915,19544300000.0
2008-01-21 19:30:00,152.915,153.34,152.88,152.975,20816099997.0
2008-01-21 19:45:00,153.15,153.365,153.015,153.345,18605600003.0
2008-01-21 20:00:00,153.345,153.375,153.1,153.22,21522100006.0
2008-01-21 20:15:00,153.1,153.255,153.09,153.235,17617600000.0
2008-01-21 20:30:00,153.18,153.325,153.125,153.18,29249500002.0
2008-01-21 20:45:00,153.145,153.23,153.11,153.165,20284200000.0
2008-01-21 21:00:00,153.165,153.32,153.07,153.31,16087800000.0
2008-01-21 21:15:00,153.1,153.3,153.09,153.28,22521100000.0
2008-01-21 21:30:00,153.26,153.31,153.15,153.3,19493600000.0
2008-01-21 21:45:00,153.31,153.31,153.06,153.06,22956999900.0
2008-01-21 22:00:00,153.235,153.245,153.02,153.19,26591000000.0
2008-01-21 22:15:00,153.28,153.315,153.15,153.275,17414400000.0
2008-01-21 22:30:00,152.97,153.31,152.91,153.05,25716000000.0
2008-01-21 22:45:00,153.04,153.26,153.04,153.04,18951800000.0
2008-01-21 23:00:00,153.19,153.23,153.03,153.17,16845000061.0
2008-01-21 23:15:00,153.17,153.2,152.86,152.9,28738000000.0
2008-01-21 23:30:00,152.87,153.06,152.67,153.05,27372100000.0
2008-01-21 23:45:00,153.05,153.16,152.49,153.125,29539500000.0
2008-01-22 00:00:00,152.57,153.2,152.5,153.035,18697799960.0
2008-01-22 00:15:00,152.47,153.06,152.36,152.48,25815299994.0
2008-01-22 00:30:00,152.47,152.85,152.47,152.49,30291099959.0
2008-01-22 00:45:00,152.48,152.54,152.3,152.32,30765699901.0
2008-01-22 01:00:00,152.31,152.595,152.31,152.44,27629699922.0
2008-01-22 01:15:00,152.445,152.81,152.365,152.73,23538500030.0
2008-01-22 01:30:00,152.47,152.69,152.45,152.59,19893100126.0
2008-01-22 01:45:00,152.6,152.63,152.305,152.315,20333500032.0
2008-01-22 02:00:00,152.315,152.595,152.305,152.58,25173700006.0
2008-01-22 02:15:00,152.56,152.9,152.555,152.9,21064900006.0
2008-01-22 02:30:00,152.72,153.08,152.565,152.59,23323300021.0
2008-01-22 02:45:00,152.59,153.55,152.37,152.545,23090499982.0
2008-01-22 03:00:00,152.545,152.6,152.49,152.58,21315899981.0
2008-01-22 03:15:00,152.58,153.68,152.58,153.65,26525999986.0
2008-01-22 03:30:00,153.66,153.75,152.995,153.445,22899144981.0
2008-01-22 03:45:00,153.445,153.735,153.325,153.33,19099899988.0
2008-01-22 04:00:00,153.33,153.65,153.22,153.5,25539900001.0
2008-01-22 04:15:00,153.49,153.68,153.29,153.65,20501500008.0
2008-01-22 04:30:00,153.65,153.795,153.48,153.51,23978900009.0
2008-01-22 04:45:00,153.55,153.635,153.415,153.52,27124199994.0
2008-01-22 05:00:00,153.68,153.705,153.36,153.495,27405900023.0
2008-01-22 05:15:00,153.495,153.51,152.81,153.495,24840700073.0
2008-01-22 05:30:00,153.05,153.555,152.85,152.85,28203500004.0
2008-01-22 05:45:00,153.54,153.59,152.75,153.03,28959200000.0
2008-01-22 06:00:00,153.02,153.44,152.8,152.92,22199599998.0
2008-01-22 06:15:00,152.93,153.18,152.82,153.04,22712299916.0
2008-01-22 06:30:00,153.04,153.18,152.83,152.845,24348099994.0
2008-01-22 06:45:00,152.855,153.36,152.75,153.015,26326099996.0
2008-01-22 07:00:00,153.02,153.24,152.8,152.92,25348900002.0
2008-01-22 07:15:00,152.92,153.24,152.815,153.09,26501399999.0
2008-01-22 07:30:00,153.1,153.3,152.78,153.18,25982399980.0
2008-01-22 07:45:00,153.185,153.4,152.75,152.9,25685800003.0
2008-01-22 08:00:00,153.165,153.245,152.57,152.6,29068200109.0
2008-01-22 08:15:00,152.61,153.205,152.6,152.92,25185999987.0
2008-01-22 08:30:00,152.93,153.045,152.78,152.99,23739500010.0
2008-01-22 08:45:00,152.99,153.0,152.26,152.44,25608199989.0
2008-01-22 09:00:00,152.9,152.93,152.11,152.62,22715700008.0
2008-01-22 09:15:00,152.62,153.34,152.34,152.92,22903099997.0
2008-01-22 09:30:00,152.92,153.23,152.51,152.555,16718999984.0
2008-01-22 09:45:00,152.555,152.645,152.245,152.445,21419099991.0
2008-01-22 10:00:00,152.445,154.04,152.11,152.45,20669999997.0
2008-01-22 10:15:00,152.45,153.36,152.26,153.075,16510900010.0
2008-01-22 10:30:00,153.08,153.89,152.895,153.37,18798500024.0
2008-01-22 10:45:00,153.375,153.925,153.25,153.845,22569450013.0
2008-01-22 11:00:00,153.845,154.365,153.59,153.835,20163959977.0
2008-01-22 11:15:00,153.835,154.15,153.6,153.91,18950500006.0
2008-01-22 11:30:00,153.91,154.18,153.785,153.845,16007349989.0
2008-01-22 11:45:00,153.845,154.2,153.765,154.06,17459399957.0
2008-01-22 12:00:00,154.04,154.47,153.945,154.39,18344449966.0
2008-01-22 12:15:00,154.165,154.305,154.02,154.13,10802649991.0
2008-01-22 12:30:00,154.13,154.385,153.925,153.955,9893700005.0
2008-01-22 12:45:00,153.96,154.275,153.865,154.225,15219349993.0
2008-01-22 13:00:00,154.215,154.49,154.15,154.395,17183500001.0
2008-01-22 13:15:00,154.395,154.87,154.38,154.59,12788799997.0
2008-01-22 13:30:00,154.58,154.79,153.9,154.48,20118900013.0
2008-01-22 13:45:00,154.48,154.49,154.2,154.365,15603000003.0
2008-01-22 14:00:00,154.36,154.37,153.69,153.82,19212000001.0
2008-01-22 14:15:00,153.82,154.035,153.675,153.9,14854600002.0
2008-01-22 14:30:00,153.9,155.47,153.795,153.845,22220500012.0
2008-01-22 14:45:00,153.835,154.225,153.775,154.19,17098100004.0
2008-01-22 15:00:00,154.19,154.37,154.045,154.125,19303900014.0
2008-01-22 15:15:00,154.125,155.895,154.01,155.115,12797389998.0
2008-01-22 15:30:00,155.14,155.48,155.015,155.055,4971299996.0
2008-01-22 15:45:00,155.055,155.08,154.25,154.295,4096849999.0
2008-01-22 16:00:00,154.295,154.685,154.295,154.565,4630149999.0
2008-01-22 16:15:00,154.565,154.63,154.43,154.585,3677000000.0
2008-01-22 16:30:00,154.585,155.025,154.52,154.905,3698600001.0
2008-01-22 16:45:00,154.905,155.425,154.895,155.04,7208200002.0
2008-01-22 17:00:00,155.04,155.31,154.93,155.205,10370700001.0
2008-01-22 17:15:00,155.2,156.055,155.14,155.98,13288750006.0
2008-01-22 17:30:00,155.98,156.235,155.805,156.08,13867950002.0
2008-01-22 17:45:00,156.08,156.17,155.775,156.1,11494000003.0
2008-01-22 18:00:00,156.1,156.43,156.045,156.28,12815399998.0
2008-01-22 18:15:00,156.285,156.31,155.92,156.13,16778700003.0
2008-01-22 18:30:00,156.135,156.165,155.845,155.91,18790939997.0
2008-01-22 18:45:00,155.905,156.2,155.805,155.96,17200399996.0
2008-01-22 19:00:00,155.96,156.155,155.91,156.03,15500699995.0
2008-01-22 19:15:00,156.025,156.185,155.88,156.125,20076199994.0
2008-01-22 19:30:00,156.125,156.13,155.98,156.13,9608600000.0
2008-01-22 19:45:00,156.125,156.2,156.025,156.075,7950000000.0
2008-01-22 20:00:00,156.065,156.44,156.06,156.28,6758450000.0
2008-01-22 20:15:00,156.28,156.3,156.09,156.21,15782000000.0
2008-01-22 20:30:00,156.21,156.21,156.04,156.07,17374200005.0
2008-01-22 20:45:00,156.07,156.11,155.82,155.85,15217200001.0
2008-01-22 21:00:00,155.85,155.86,155.4,155.515,14443099999.0
2008-01-22 21:15:00,155.52,155.7,155.445,155.57,13126900000.0
2008-01-22 21:30:00,155.57,155.58,155.385,155.465,13448800000.0
2008-01-22 21:45:00,155.47,155.63,155.41,155.575,18594600000.0
2008-01-22 22:00:00,155.58,155.72,155.455,155.5,14418000000.0
2008-01-22 22:15:00,155.5,155.63,155.45,155.51,17847000000.0
2008-01-22 22:30:00,155.51,155.93,155.505,155.92,16197700001.0
2008-01-22 22:45:00,155.92,155.995,155.805,155.81,16410400000.0
2008-01-22 23:00:00,155.81,155.86,155.77,155.79,19296700000.0
2008-01-22 23:15:00,155.79,155.86,155.775,155.83,11034000000.0
2008-01-22 23:30:00,155.83,155.84,155.67,155.7,10285800000.0
2008-01-22 23:45:00,155.71,155.76,155.695,155.71,13272400000.0
2008-01-23 00:00:00,155.69,156.52,155.635,155.77,13975899967.0
2008-01-23 00:15:00,155.77,156.28,155.74,156.25,6469900000.0
2008-01-23 00:30:00,156.25,156.58,156.19,156.56,15829899954.0
2008-01-23 00:45:00,156.56,156.58,156.39,156.52,10301500000.0
2008-01-23 01:00:00,156.52,156.54,156.41,156.45,6413900000.0
2008-01-23 01:15:00,156.44,157.09,156.26,156.32,16618300001.0
2008-01-23 01:30:00,156.31,156.95,156.29,156.87,14033400017.0
2008-01-23 01:45:00,156.865,157.02,156.62,156.82,11587900004.0
2008-01-23 02:00:00,156.83,156.94,156.69,156.9,11917900006.0
2008-01-23 02:15:00,156.9,157.14,156.84,157.01,11600399997.0
2008-01-23 02:30:00,157.01,157.01,156.335,156.375,11277799997.0
2008-01-23 02:45:00,156.37,156.565,156.37,156.49,14301199993.0
2008-01-23 03:00:00,156.485,156.49,156.1,156.17,16390700005.0
2008-01-23 03:15:00,156.17,156.26,156.1,156.26,21908699988.0
2008-01-23 03:30:00,156.25,156.37,156.205,156.34,20684500002.0
2008-01-23 03:45:00,156.335,156.46,156.28,156.39,19677300020.0
2008-01-23 04:00:00,156.4,156.41,155.99,155.99,15305799999.0
2008-01-23 04:15:00,156.32,156.35,155.73,155.74,14021120014.0
2008-01-23 04:30:00,155.75,156.34,155.73,155.8,24493800000.0
2008-01-23 04:45:00,156.31,156.34,155.67,156.26,21856999999.0
2008-01-23 05:00:00,156.26,156.26,155.4,156.0,25096299991.0
2008-01-23 05:15:00,156.0,156.01,155.55,155.755,22648200007.0
2008-01-23 05:30:00,155.755,155.83,155.15,155.32,25793799977.0
2008-01-23 05:45:00,155.33,155.75,155.3,155.7,27139899984.0
2008-01-23 06:00:00,155.71,155.72,155.37,155.49,23907799975.0
2008-01-23 06:15:00,155.49,155.61,155.45,155.54,23568099905.0
2008-01-23 06:30:00,155.54,155.71,155.16,155.34,26183899979.0
2008-01-23 06:45:00,155.34,155.71,155.295,155.32,27447499888.0
2008-01-23 07:00:00,155.69,155.87,155.28,155.64,26303899932.0
2008-01-23 07:15:00,155.85,155.87,155.525,155.68,23925599985.0
2008-01-23 07:30:00,155.675,155.75,155.61,155.67,23129799986.0
2008-01-23 07:45:00,155.67,155.82,155.64,155.81,24714199993.0
2008-01-23 08:00:00,155.69,155.825,155.47,155.53,21560999938.0
2008-01-23 08:15:00,155.54,155.88,155.46,155.72,17988199927.0
2008-01-23 08:30:00,155.72,155.75,155.34,155.66,19532499965.0
2008-01-23 08:45:00,155.66,155.83,155.59,155.81,23661299985.0
2008-01-23 09:00:00,155.81,155.855,155.44,155.53,22754500033.0
2008-01-23 09:15:00,155.53,155.595,155.345,155.46,17807199979.0
2008-01-23 09:30:00,155.465,155.725,155.355,155.705,15842849995.0
2008-01-23 09:45:00,155.7,155.78,155.545,155.565,18124199976.0
2008-01-23 10:00:00,155.565,155.71,155.215,155.22,21073199907.0
2008-01-23 10:15:00,155.22,155.425,155.165,155.36,13244299988.0
2008-01-23 10:30:00,155.36,155.645,155.24,155.625,15742700007.0
2008-01-23 10:45:00,155.615,155.68,154.72,155.625,16918900035.0
2008-01-23 11:00:00,155.625,155.705,155.36,155.41,13900899997.0
2008-01-23 11:15:00,155.41,155.415,154.84,154.96,14505699986.0
2008-01-23 11:30:00,154.96,155.18,154.5,154.91,9848599998.0
2008-01-23 11:45:00,154.91,155.045,154.68,155.03,16066000013.0
2008-01-23 12:00:00,155.03,155.075,154.75,154.775,14340499990.0
2008-01-23 12:15:00,154.775,154.955,153.98,154.52,16483699995.0
2008-01-23 12:30:00,154.515,154.605,154.35,154.575,14405000005.0
2008-01-23 12:45:00,154.58,154.615,153.95,154.27,15977200014.0
2008-01-23 13:00:00,154.27,154.38,154.135,154.305,8162099991.0
2008-01-23 13:15:00,154.3,154.315,153.995,154.01,13066349994.0
2008-01-23 13:30:00,154.01,154.22,154.0,154.05,15376900008.0
2008-01-23 13:45:00,154.045,154.245,153.95,154.19,15090200002.0
2008-01-23 14:00:00,154.185,154.285,154.15,154.165,10883600001.0
2008-01-23 14:15:00,154.165,154.285,154.025,154.25,13870400016.0
2008-01-23 14:30:00,154.25,154.425,152.9,154.27,16673250039.0
2008-01-23 14:45:00,154.265,154.265,153.885,154.05,13884999975.0
2008-01-23 15:00:00,154.045,154.17,153.395,153.495,11877010003.0
2008-01-23 15:15:00,153.495,153.53,152.925,153.205,12540240003.0
2008-01-23 15:30:00,153.205,153.27,152.785,152.905,10460451995.0
2008-01-23 15:45:00,152.905,153.085,152.795,152.885,12360369979.0
2008-01-23 16:00:00,152.885,153.36,152.86,152.995,16353899972.0
2008-01-23 16:15:00,152.995,153.235,152.915,152.95,18061599989.0
2008-01-23 16:30:00,152.95,153.27,152.895,153.205,9256699999.0
2008-01-23 16:45:00,153.205,153.8,153.14,153.705,15489537096.0
2008-01-23 17:00:00,153.695,153.96,153.655,153.885,25007213668.0
2008-01-23 17:15:00,153.885,154.285,153.795,153.805,27182849985.0
2008-01-23 17:30:00,153.805,153.905,153.575,153.715,18927006413.0
2008-01-23 17:45:00,153.715,153.935,153.655,153.88,15617699982.0
2008-01-23 18:00:00,153.88,154.035,153.805,153.935,18369299989.0
2008-01-23 18:15:00,153.935,154.175,153.865,153.995,21550150025.0
2008-01-23 18:30:00,153.995,154.015,153.15,153.815,22675987185.0
2008-01-23 18:45:00,153.815,153.825,152.93,153.625,24737599971.0
2008-01-23 19:00:00,153.625,153.675,153.16,153.56,27041963794.0
2008-01-23 19:15:00,153.56,153.665,153.26,153.455,26409253961.0
2008-01-23 19:30:00,153.455,153.68,153.155,153.56,26194199991.0
2008-01-23 19:45:00,153.55,153.6,152.935,153.315,24133309979.0
2008-01-23 20:00:00,153.325,153.465,153.165,153.265,22403838510.0
2008-01-23 20:15:00,153.265,153.545,153.25,153.44,23072450026.0
2008-01-23 20:30:00,153.445,153.685,153.295,153.565,15790292603.0
2008-01-23 20:45:00,153.565,153.9,153.555,153.78,10627100004.0
2008-01-23 21:00:00,153.78,154.015,153.635,153.99,12034999993.0
2008-01-23 21:15:00,153.99,154.655,153.89,154.585,13382701612.0
2008-01-23 21:30:00,154.585,154.585,154.295,154.33,8528930002.0
2008-01-23 21:45:00,154.335,154.39,154.13,154.335,11494049999.0
2008-01-23 22:00:00,154.335,155.19,154.32,155.12,13495368437.0
2008-01-23 22:15:00,155.12,155.43,154.89,155.295,11375320000.0
2008-01-23 22:30:00,155.295,155.82,155.24,155.745,11607700001.0
2008-01-23 22:45:00,155.75,156.005,155.71,155.97,8166200000.0
2008-01-23 23:00:00,155.975,156.135,155.965,156.085,6217600001.0
2008-01-23 23:15:00,156.085,156.265,156.055,156.205,6545300000.0
2008-01-23 23:30:00,156.185,156.315,156.16,156.165,5452900000.0
2008-01-23 23:45:00,156.165,156.285,156.07,156.07,4497100000.0
2008-01-24 00:00:00,156.07,156.07,155.895,155.905,4142800000.0
2008-01-24 00:15:00,155.905,155.94,155.79,155.805,3477400000.0
2008-01-24 00:30:00,155.805,155.865,155.74,155.86,4453800001.0
2008-01-24 00:45:00,155.86,155.99,155.83,155.975,4471500000.0
2008-01-24 01:00:00,155.97,156.45,155.925,156.315,7052300000.0
2008-01-24 01:15:00,156.315,156.415,156.12,156.185,8303099992.0
2008-01-24 01:30:00,156.185,156.265,156.085,156.125,6325700000.0
2008-01-24 01:45:00,156.125,156.145,155.835,156.14,7574000002.0
2008-01-24 02:00:00,156.135,156.24,155.96,156.175,9637700005.0
2008-01-24 02:15:00,156.175,156.2,156.08,156.135,7113300006.0
2008-01-24 02:30:00,156.135,156.2,156.01,156.175,7440500003.0
2008-01-24 02:45:00,156.175,156.265,155.82,155.84,8760400001.0
2008-01-24 03:00:00,155.84,155.89,155.67,155.86,8486900000.0
2008-01-24 03:15:00,155.86,155.98,155.83,155.855,9083999997.0
2008-01-24 03:30:00,155.855,155.885,155.615,155.64,8807451356.0
2008-01-24 03:45:00,155.635,155.83,155.535,155.765,5678900003.0
2008-01-24 04:00:00,155.765,155.805,155.57,155.57,6647100003.0
2008-01-24 04:15:00,155.57,155.585,155.39,155.425,6424500003.0
2008-01-24 04:30:00,155.425,155.51,155.395,155.485,3510700001.0
2008-01-24 04:45:00,155.485,155.665,155.465,155.575,7156100022.0
2008-01-24 05:00:00,155.575,155.605,155.275,155.355,8863300003.0
2008-01-24 05:15:00,155.355,155.525,155.34,155.38,5448799998.0
2008-01-24 05:30:00,155.375,155.595,155.36,155.595,4492400002.0
2008-01-24 05:45:00,155.585,155.625,155.45,155.495,6251600002.0
2008-01-24 06:00:00,155.495,155.555,155.485,155.525,4120700000.0
2008-01-24 06:15:00,155.525,155.725,155.52,155.695,5506800009.0
2008-01-24 06:30:00,155.705,155.865,155.705,155.735,7716299999.0
2008-01-24 06:45:00,155.735,155.825,155.725,155.815,6750000000.0
2008-01-24 07:00:00,155.81,155.825,155.575,155.6,8949800002.0
2008-01-24 07:15:00,155.605,155.675,155.595,155.665,5674700017.0
2008-01-24 07:30:00,155.665,155.745,155.645,155.715,7350200006.0
2008-01-24 07:45:00,155.725,155.865,155.7,155.795,9726800002.0
2008-01-24 08:00:00,155.8,155.825,155.655,155.77,6738150004.0
2008-01-24 08:15:00,155.77,155.905,155.77,155.79,4174399998.0
2008-01-24 08:30:00,155.815,155.82,155.49,155.55,5952500000.0
2008-01-24 08:45:00,155.55,155.705,155.52,155.665,6207299999.0
2008-01-24 09:00:00,155.665,155.665,155.06,155.235,9628367709.0
2008-01-24 09:15:00,155.235,155.405,155.195,155.335,11471500003.0
2008-01-24 09:30:00,155.345,155.59,155.275,155.485,12938999995.0
2008-01-24 09:45:00,155.485,155.565,155.245,155.255,15223320019.0
2008-01-24 10:00:00,155.255,155.405,155.08,155.245,19234500022.0
2008-01-24 10:15:00,155.255,155.415,154.955,155.175,17252800038.0
2008-01-24 10:30:00,155.175,155.49,154.845,154.995,19119400035.0
2008-01-24 10:45:00,155.01,155.19,154.96,155.02,9028499996.0
2008-01-24 11:00:00,155.02,155.215,155.02,155.155,7607800004.0
2008-01-24 11:15:00,155.155,155.655,155.045,155.615,7393799995.0
2008-01-24 11:30:00,155.605,155.61,155.195,155.205,6090200006.0
2008-01-24 11:45:00,155.205,155.24,155.035,155.055,6566200004.0
2008-01-24 12:00:00,155.06,155.2,155.03,155.12,5573099997.0
2008-01-24 12:15:00,155.12,155.135,154.975,155.035,10097700014.0
2008-01-24 12:30:00,155.035,155.145,154.89,155.135,9095700004.0
2008-01-24 12:45:00,155.135,155.595,155.125,155.535,5909300002.0
2008-01-24 13:00:00,155.535,155.995,155.445,155.865,7130200001.0
2008-01-24 13:15:00,155.865,156.15,155.865,156.11,6332500009.0
2008-01-24 13:30:00,156.105,156.425,156.015,156.42,8527500005.0
2008-01-24 13:45:00,156.42,156.595,156.345,156.505,5966200006.0
2008-01-24 14:00:00,156.505,156.715,156.475,156.505,9491799995.0
2008-01-24 14:15:00,156.505,156.575,156.25,156.28,11031500000.0
2008-01-24 14:30:00,156.28,156.5,156.23,156.425,8261300000.0
2008-01-24 14:45:00,156.42,156.745,156.36,156.475,6531200001.0
2008-01-24 15:00:00,156.475,156.525,156.265,156.325,8680900000.0
2008-01-24 15:15:00,156.325,156.345,155.95,155.985,8847999998.0
2008-01-24 15:30:00,155.985,156.525,155.975,156.48,11381700000.0
2008-01-24 15:45:00,156.48,156.505,156.305,156.39,8921999998.0
2008-01-24 16:00:00,156.38,156.635,156.375,156.525,11765319816.0
2008-01-24 16:15:00,156.515,156.685,156.465,156.66,12633400019.0
2008-01-24 16:30:00,156.66,156.995,156.645,156.975,17085800010.0
2008-01-24 16:45:00,156.975,157.095,156.825,156.895,14025499985.0
2008-01-24 17:00:00,156.895,157.345,156.805,156.895,13012739982.0
2008-01-24 17:15:00,156.895,157.095,156.74,156.95,17500000108.0
2008-01-24 17:30:00,156.95,157.035,156.68,156.935,14111399999.0
2008-01-24 17:45:00,156.94,157.02,156.84,156.905,10514300010.0
2008-01-24 18:00:00,156.905,157.035,156.725,156.985,14273680014.0
2008-01-24 18:15:00,156.995,157.265,156.91,157.245,19963800006.0
2008-01-24 18:30:00,157.245,157.285,157.14,157.165,22837750021.0
2008-01-24 18:45:00,157.165,157.325,157.15,157.205,20565857431.0
2008-01-24 19:00:00,157.205,157.315,157.165,157.205,14995963879.0
2008-01-24 19:15:00,157.195,157.335,157.035,157.085,14926042102.0
2008-01-24 19:30:00,157.085,157.185,157.035,157.095,12141349989.0
2008-01-24 19:45:00,157.095,157.385,157.085,157.205,15567394305.0
2008-01-24 20:00:00,157.205,157.335,157.09,157.315,13049599979.0
2008-01-24 20:15:00,157.315,157.395,157.245,157.255,12889949964.0
2008-01-24 20:30:00,157.255,157.545,157.225,157.5,11584299989.0
2008-01-24 20:45:00,157.5,157.785,157.5,157.705,10140899988.0
2008-01-24 21:00:00,157.705,157.965,157.635,157.775,9801099998.0
2008-01-24 21:15:00,157.775,158.055,157.755,157.89,10589799990.0
2008-01-24 21:30:00,157.895,157.935,157.745,157.865,11152899998.0
2008-01-24 21:45:00,157.865,157.925,157.525,157.605,14345800014.0
2008-01-24 22:00:00,157.6,157.645,157.525,157.545,14026999974.0
2008-01-24 22:15:00,157.535,157.605,157.475,157.515,11794999982.0
2008-01-24 22:30:00,157.515,157.785,157.505,157.775,10059099977.0
2008-01-24 22:45:00,157.775,157.875,157.705,157.855,5516000000.0
2008-01-24 23:00:00,157.855,157.885,157.815,157.855,6372999986.0
2008-01-24 23:15:00,157.855,158.215,157.835,158.165,7524199991.0
2008-01-24 23:30:00,158.165,158.205,158.035,158.075,4391199998.0
2008-01-24 23:45:00,158.075,158.205,158.035,158.09,4716599988.0
2008-01-25 00:00:00,158.1,158.24,158.075,158.185,6013600008.0
2008-01-25 00:15:00,158.18,158.205,158.0,158.065,1872499998.0
2008-01-25 00:30:00,158.065,158.185,158.02,158.115,2902599996.0
2008-01-25 00:45:00,158.115,158.195,157.9,158.075,3753299999.0
2008-01-25 01:00:00,158.075,158.185,158.055,158.165,3774300000.0
2008-01-25 01:15:00,158.165,158.195,158.095,158.185,3607400000.0
2008-01-25 01:30:00,158.185,158.255,158.145,158.215,5201300000.0
2008-01-25 01:45:00,158.215,158.36,158.185,158.31,6170800006.0
2008-01-25 02:00:00,158.315,158.315,158.135,158.15,4177799999.0
2008-01-25 02:15:00,158.155,158.205,157.99,158.205,5428928658.0
2008-01-25 02:30:00,158.205,158.225,158.09,158.095,2983200000.0
2008-01-25 02:45:00,158.095,158.175,158.045,158.05,3303500000.0
2008-01-25 03:00:00,158.05,158.115,157.95,158.1,6355262226.0
2008-01-25 03:15:00,158.1,158.375,158.095,158.275,10898599997.0
2008-01-25 03:30:00,158.275,158.365,158.17,158.34,9020886765.0
2008-01-25 03:45:00,158.345,158.38,158.29,158.365,12367500001.0
2008-01-25 04:00:00,158.365,158.41,158.345,158.37,6391500000.0
2008-01-25 04:15:00,158.38,158.415,158.315,158.345,9398899999.0
2008-01-25 04:30:00,158.345,158.415,158.305,158.35,9405799989.0
2008-01-25 04:45:00,158.345,158.38,158.24,158.3,9383400001.0
2008-01-25 05:00:00,158.3,158.3,158.215,158.255,12000099996.0
2008-01-25 05:15:00,158.255,158.275,158.145,158.22,12508730005.0
2008-01-25 05:30:00,158.215,158.32,158.19,158.31,14440953492.0
2008-01-25 05:45:00,158.31,158.32,158.155,158.22,9515807665.0
2008-01-25 06:00:00,158.22,158.325,158.17,158.185,10699054282.0
2008-01-25 06:15:00,158.185,158.195,158.125,158.15,11855399996.0
2008-01-25 06:30:00,158.15,158.155,158.025,158.1,9202650001.0
2008-01-25 06:45:00,158.105,158.115,158.025,158.085,9620799993.0
2008-01-25 07:00:00,158.085,158.445,158.08,158.37,13590067148.0
2008-01-25 07:15:00,158.37,158.555,158.35,158.435,15918000013.0
2008-01-25 07:30:00,158.445,158.47,158.265,158.365,12853000011.0
2008-01-25 07:45:00,158.365,158.525,158.31,158.505,14654800007.0
2008-01-25 08:00:00,158.505,158.72,158.455,158.595,18344076137.0
2008-01-25 08:15:00,158.595,158.76,158.465,158.725,11888799999.0
2008-01-25 08:30:00,158.725,158.725,158.535,158.54,12377699987.0
2008-01-25 08:45:00,158.82,158.85,158.525,158.685,11916129953.0
2008-01-25 09:00:00,158.685,158.775,158.575,158.74,15118373269.0
2008-01-25 09:15:00,158.74,158.915,158.725,158.87,15537082434.0
2008-01-25 09:30:00,158.87,158.935,158.75,158.82,18202050001.0
2008-01-25 09:45:00,158.82,158.86,158.53,158.83,20354550023.0
2008-01-25 10:00:00,158.83,159.08,158.83,158.89,19235120477.0
2008-01-25 10:15:00,158.895,159.115,158.835,159.065,20584000028.0
2008-01-25 10:30:00,159.065,159.095,158.64,158.755,20043700024.0
2008-01-25 10:45:00,158.755,158.855,158.32,158.68,17310599998.0
2008-01-25 11:00:00,158.685,158.745,158.55,158.645,15540199978.0
2008-01-25 11:15:00,158.65,158.85,158.585,158.81,17781999995.0
2008-01-25 11:30:00,158.81,158.845,158.52,158.635,21205100000.0
2008-01-25 11:45:00,158.64,158.65,158.33,158.485,14695499994.0
2008-01-25 12:00:00,158.485,158.495,158.37,158.47,15665200029.0
2008-01-25 12:15:00,158.47,158.72,158.465,158.66,11294099982.0
2008-01-25 12:30:00,158.66,158.7,158.325,158.36,18990299991.0
2008-01-25 12:45:00,158.36,158.49,158.15,158.3,18258700021.0
2008-01-25 13:00:00,158.3,158.455,158.18,158.41,18129199985.0
2008-01-25 13:15:00,158.41,158.52,158.24,158.4,17065499982.0
2008-01-25 13:30:00,158.395,158.395,158.19,158.25,20748599983.0
2008-01-25 13:45:00,158.3,158.47,158.15,158.38,16563200001.0
2008-01-25 14:00:00,158.11,158.3,157.815,157.975,21724874952.0
2008-01-25 14:15:00,157.975,158.32,157.935,158.295,20541099977.0
2008-01-25 14:30:00,158.295,158.47,158.185,158.25,19053600035.0
2008-01-25 14:45:00,158.49,158.49,158.285,158.385,17455058406.0
2008-01-25 15:00:00,158.385,158.63,158.25,158.61,21620599989.0
2008-01-25 15:15:00,158.335,158.6,158.26,158.38,21056700001.0
2008-01-25 15:30:00,158.38,158.575,158.35,158.495,17538349943.0
2008-01-25 15:45:00,158.495,158.52,158.355,158.395,20025899999.0
2008-01-25 16:00:00,158.395,158.655,158.275,158.625,15584900017.0
2008-01-25 16:15:00,158.625,158.645,158.47,158.57,18248799983.0
2008-01-25 16:30:00,158.57,158.61,158.365,158.43,19329900012.0
2008-01-25 16:45:00,158.43,158.59,158.41,158.465,18365782396.0
2008-01-25 17:00:00,158.46,158.56,158.245,158.245,18014500002.0
2008-01-25 17:15:00,158.24,158.345,157.58,158.025,21128780009.0
2008-01-25 17:30:00,158.025,158.115,157.67,157.865,20983450014.0
2008-01-25 17:45:00,157.865,157.915,157.615,157.665,24716250018.0
2008-01-25 18:00:00,157.675,157.79,157.455,157.465,21287469990.0
2008-01-25 18:15:00,157.465,157.72,157.335,157.385,21071199992.0
2008-01-25 18:30:00,157.385,157.705,157.09,157.475,16446400001.0
2008-01-25 18:45:00,157.475,157.685,157.215,157.455,16011550015.0
2008-01-25 19:00:00,157.445,157.505,156.73,157.495,23452400034.0
2008-01-25 19:15:00,157.495,157.515,157.19,157.19,18925800000.0
2008-01-25 19:30:00,157.19,157.225,156.54,157.205,24071399986.0
2008-01-25 19:45:00,157.205,157.215,156.66,156.755,17892200004.0
2008-01-25 20:00:00,156.755,156.88,156.61,156.87,22453400007.0
2008-01-25 20:15:00,156.86,157.0,156.69,156.88,25840500120.0
2008-01-25 20:30:00,156.87,157.06,156.545,156.93,24830100026.0
2008-01-25 20:45:00,156.92,157.08,156.565,156.99,25648999965.0
2008-01-25 21:00:00,156.98,157.05,156.675,157.05,26570100000.0
2008-01-25 21:15:00,157.06,157.12,156.795,157.02,28690200000.0
2008-01-25 21:30:00,157.03,157.04,156.93,156.99,29101500000.0
2008-01-25 21:45:00,156.98,157.085,156.67,156.995,28109700000.0
2008-01-25 22:00:00,156.995,157.015,156.62,156.63,29042200007.0
2008-01-25 22:15:00,156.62,157.135,156.57,156.73,26997799998.0
2008-01-25 22:30:00,156.72,157.065,156.66,156.68,24525700000.0
2008-01-25 22:45:00,156.69,156.965,156.66,156.68,19988400015.0
2008-01-25 23:00:00,156.725,156.785,156.71,156.755,1454900000.0
2008-01-28 00:00:00,156.7,156.92,156.68,156.89,20337799998.0
2008-01-28 00:15:00,156.89,156.92,156.82,156.9,27791700005.0
2008-01-28 00:30:00,156.89,156.965,156.87,156.91,16599300000.0
2008-01-28 00:45:00,156.91,156.94,156.76,156.85,21924800000.0
2008-01-28 01:00:00,156.84,157.03,156.79,156.85,23043200067.0
2008-01-28 01:15:00,156.85,157.13,156.81,156.88,19780700025.0
2008-01-28 01:30:00,156.88,156.91,156.53,156.81,19811099998.0
2008-01-28 01:45:00,156.81,156.87,156.64,156.84,20397700006.0
2008-01-28 02:00:00,156.69,157.165,156.65,157.16,20887100018.0
2008-01-28 02:15:00,157.16,157.17,156.63,156.63,17168999987.0
2008-01-28 02:30:00,156.64,156.905,156.505,156.65,21494599989.0
2008-01-28 02:45:00,156.64,156.73,156.59,156.69,27492199980.0
2008-01-28 03:00:00,156.7,156.7,156.52,156.575,25556499966.0
2008-01-28 03:15:00,156.55,156.61,156.41,156.42,20730800002.0
2008-01-28 03:30:00,156.41,156.77,156.38,156.63,24783599980.0
2008-01-28 03:45:00,156.63,156.67,156.55,156.58,25762099998.0
2008-01-28 04:00:00,156.62,156.64,156.5,156.5,23014899976.0
2008-01-28 04:15:00,156.51,156.56,156.42,156.43,25237300015.0
2008-01-28 04:30:00,156.54,156.59,156.24,156.56,25825649993.0
2008-01-28 04:45:00,156.56,156.7,156.22,156.22,25951799994.0
2008-01-28 05:00:00,156.58,156.62,156.2,156.51,22880400005.0
2008-01-28 05:15:00,156.5,156.53,155.94,156.1,28224299918.0
2008-01-28 05:30:00,156.54,156.55,155.91,156.265,23511699974.0
2008-01-28 05:45:00,156.27,156.28,156.11,156.22,24453100007.0
2008-01-28 06:00:00,156.215,156.31,155.89,156.145,23381266683.0
2008-01-28 06:15:00,156.145,156.15,155.79,156.09,27310799994.0
2008-01-28 06:30:00,155.69,156.08,155.59,156.0,27823999807.0
2008-01-28 06:45:00,155.76,155.96,155.76,155.92,30115500910.0
2008-01-28 07:00:00,155.93,155.94,155.59,155.65,18068599977.0
2008-01-28 07:15:00,155.92,155.97,155.64,155.695,24778700061.0
2008-01-28 07:30:00,155.7,155.89,155.55,155.81,27938300023.0
2008-01-28 07:45:00,155.76,155.96,155.73,155.81,25780099982.0
2008-01-28 08:00:00,155.93,155.99,155.6,155.99,24729300007.0
2008-01-28 08:15:00,156.0,156.04,155.6,155.63,25144900000.0
2008-01-28 08:30:00,156.29,156.36,155.545,155.805,17513799997.0
2008-01-28 08:45:00,155.81,156.36,155.73,156.25,20608350013.0
2008-01-28 09:00:00,155.83,156.39,155.76,156.3,28358649553.0
2008-01-28 09:15:00,156.0,156.33,155.95,156.32,25798600022.0
2008-01-28 09:30:00,156.31,156.49,156.165,156.295,21637799989.0
2008-01-28 09:45:00,156.53,156.74,156.295,156.71,26250949990.0
2008-01-28 10:00:00,156.72,156.89,156.23,156.315,26999599965.0
2008-01-28 10:15:00,156.315,156.82,156.25,156.66,27652749935.0
2008-01-28 10:30:00,156.65,156.73,156.435,156.46,29801799859.0
2008-01-28 10:45:00,156.45,156.765,156.45,156.74,24615050024.0
2008-01-28 11:00:00,156.74,156.995,156.5,156.74,22286399984.0
2008-01-28 11:15:00,156.735,156.83,156.4,156.665,25541299996.0
2008-01-28 11:30:00,156.67,156.745,156.42,156.475,22580899953.0
2008-01-28 11:45:00,156.6,156.605,156.405,156.54,21961599911.0
2008-01-28 12:00:00,156.54,156.61,156.44,156.5,26785999998.0
2008-01-28 12:15:00,156.63,156.7,156.4,156.46,25059499971.0
2008-01-28 12:30:00,156.46,156.73,156.42,156.61,27472700005.0
2008-01-28 12:45:00,156.59,156.73,156.525,156.6,21335599973.0
2008-01-28 13:00:00,156.6,156.81,156.55,156.625,26628200004.0
2008-01-28 13:15:00,156.84,156.84,156.65,156.72,27687099973.0
2008-01-28 13:30:00,156.72,156.97,156.595,156.94,23596799999.0
2008-01-28 13:45:00,156.95,156.96,156.615,156.71,20006900010.0
2008-01-28 14:00:00,156.97,157.75,156.695,157.65,24425900060.0
2008-01-28 14:15:00,156.845,157.64,156.75,156.895,13745100004.0
2008-01-28 14:30:00,156.895,156.995,156.895,156.945,10653000000.0
2008-01-28 14:45:00,156.945,156.995,156.895,156.96,10976700002.0
2008-01-28 15:00:00,156.96,157.765,156.96,157.685,9910425006.0
2008-01-28 15:15:00,157.685,157.685,157.44,157.58,17976635024.0
2008-01-28 15:30:00,157.58,157.64,157.375,157.45,15277099997.0
2008-01-28 15:45:00,157.45,157.585,157.395,157.55,21184899967.0
2008-01-28 16:00:00,157.55,157.7,157.46,157.65,15097900046.0
2008-01-28 16:15:00,157.65,157.945,157.645,157.85,13798699993.0
2008-01-28 16:30:00,157.855,157.95,157.435,157.62,15100249991.0
2008-01-28 16:45:00,157.625,157.89,157.605,157.785,14892900003.0
2008-01-28 17:00:00,157.785,157.785,157.27,157.435,15045020095.0
2008-01-28 17:15:00,157.435,157.855,157.41,157.825,18635000002.0
2008-01-28 17:30:00,157.825,157.88,157.595,157.67,20373700000.0
2008-01-28 17:45:00,157.67,158.165,157.66,157.98,20127423986.0
2008-01-28 18:00:00,157.98,157.98,157.8,157.885,19682199999.0
2008-01-28 18:15:00,157.875,157.915,157.59,157.81,23099199985.0
2008-01-28 18:30:00,157.815,158.035,157.72,157.865,16084599989.0
2008-01-28 18:45:00,157.865,157.885,157.68,157.72,20421999998.0
2008-01-28 19:00:00,157.72,157.74,157.56,157.58,24268049991.0
2008-01-28 19:15:00,157.58,158.15,157.5,157.685,26108529984.0
2008-01-28 19:30:00,157.685,158.08,157.64,158.05,21942640009.0
2008-01-28 19:45:00,157.9,158.07,157.735,157.8,26165895171.0
2008-01-28 20:00:00,157.8,158.195,157.8,158.005,20771299989.0
2008-01-28 20:15:00,158.0,158.225,157.98,158.075,23230700001.0
2008-01-28 20:30:00,158.075,158.18,157.955,157.98,23871500000.0
2008-01-28 20:45:00,158.05,158.08,157.79,157.965,25095400000.0
2008-01-28 21:00:00,157.965,158.105,157.955,158.01,23764000042.0
2008-01-28 21:15:00,158.01,158.055,157.915,157.98,23198000008.0
2008-01-28 21:30:00,157.985,158.07,157.95,158.03,26184099991.0
2008-01-28 21:45:00,157.975,158.0,157.72,157.84,25000900003.0
2008-01-28 22:00:00,157.84,157.97,157.715,157.715,22815599999.0
2008-01-28 22:15:00,157.705,157.845,157.685,157.795,23222099998.0
2008-01-28 22:30:00,157.8,158.045,157.74,158.045,24571600003.0
2008-01-28 22:45:00,158.045,158.1,157.87,157.98,21363900000.0
2008-01-28 23:00:00,157.975,158.34,157.88,157.98,24177800002.0
2008-01-28 23:15:00,158.32,158.42,157.94,158.06,22493400000.0
2008-01-28 23:30:00,158.06,158.52,157.97,157.97,24235600018.0
2008-01-28 23:45:00,158.43,158.43,158.0,158.36,21336899908.0
2008-01-29 00:00:00,158.0,158.37,157.98,158.35,24454200005.0
2008-01-29 00:15:00,158.11,158.44,157.85,158.03,27015799974.0
2008-01-29 00:30:00,158.02,158.525,157.97,158.43,21446100000.0
2008-01-29 00:45:00,158.425,158.455,158.05,158.18,23572099850.0
2008-01-29 01:00:00,158.2,158.34,158.08,158.11,23681199969.0
2008-01-29 01:15:00,158.11,158.16,157.84,158.1,18247100009.0
2008-01-29 01:30:00,158.02,158.13,157.98,158.08,25187081513.0
2008-01-29 01:45:00,158.08,158.23,157.8,157.81,18819508890.0
2008-01-29 02:00:00,157.8,158.28,157.79,158.18,24991281317.0
2008-01-29 02:15:00,158.18,158.22,157.56,157.62,29238569846.0
2008-01-29 02:30:00,157.63,158.05,157.62,158.03,29502610545.0
2008-01-29 02:45:00,157.72,158.04,157.51,157.56,30064263151.0
2008-01-29 03:00:00,157.55,157.98,157.51,157.91,29479270014.0
2008-01-29 03:15:00,157.51,157.91,157.19,157.23,24132395403.0
2008-01-29 03:30:00,157.22,157.76,157.11,157.21,28901500001.0
2008-01-29 03:45:00,157.23,157.78,157.16,157.37,28609200001.0
2008-01-29 04:00:00,157.36,157.59,157.33,157.35,27274499999.0
2008-01-29 04:15:00,157.34,157.45,157.2,157.22,23911400008.0
2008-01-29 04:30:00,157.21,157.34,157.13,157.32,24801900020.0
2008-01-29 04:45:00,157.31,157.46,157.25,157.37,31337700049.0
2008-01-29 05:00:00,157.41,157.61,157.34,157.6,30300700004.0
2008-01-29 05:15:00,157.59,157.6,157.3,157.47,29138700022.0
2008-01-29 05:30:00,157.46,157.5,157.17,157.25,25636500072.0
2008-01-29 05:45:00,157.32,157.46,157.24,157.31,25205550012.0
2008-01-29 06:00:00,157.42,157.47,157.34,157.46,17534400000.0
2008-01-29 06:15:00,157.47,157.48,157.4,157.48,15829800000.0
2008-01-29 06:30:00,157.47,157.53,157.38,157.5,23344300155.0
2008-01-29 06:45:00,157.51,157.53,157.26,157.5,29442500232.0
2008-01-29 07:00:00,157.52,157.7,157.34,157.69,23119000003.0
2008-01-29 07:15:00,157.47,157.86,157.41,157.73,30278800080.0
2008-01-29 07:30:00,157.74,157.92,157.46,157.52,28806799974.0
2008-01-29 07:45:00,157.74,157.93,157.47,157.93,26391200027.0
2008-01-29 08:00:00,157.52,157.83,157.51,157.69,29524099998.0
2008-01-29 08:15:00,157.7,157.85,157.5,157.75,16633900040.0
2008-01-29 08:30:00,157.75,157.96,157.745,157.76,19636699646.0
2008-01-29 08:45:00,157.76,157.94,157.725,157.935,17107760000.0
2008-01-29 09:00:00,157.93,157.935,157.62,157.705,17093800002.0
2008-01-29 09:15:00,157.705,157.73,157.51,157.61,17539300030.0
2008-01-29 09:30:00,157.21,157.83,157.19,157.685,23415300033.0
2008-01-29 09:45:00,157.69,157.71,157.32,157.61,16805999951.0
2008-01-29 10:00:00,157.61,157.64,157.135,157.205,11204599999.0
2008-01-29 10:15:00,157.205,157.36,157.175,157.21,13325199994.0
2008-01-29 10:30:00,157.21,157.395,157.195,157.28,16848200051.0
2008-01-29 10:45:00,157.28,157.445,157.27,157.355,13222399938.0
2008-01-29 11:00:00,157.36,157.575,157.35,157.51,19009799922.0
2008-01-29 11:15:00,157.51,157.685,157.495,157.615,18334999997.0
2008-01-29 11:30:00,157.615,157.62,157.39,157.42,18990200028.0
2008-01-29 11:45:00,157.42,157.645,157.415,157.53,20279500019.0
2008-01-29 12:00:00,157.53,157.93,157.455,157.57,20518899992.0
2008-01-29 12:15:00,157.57,158.01,157.54,157.585,17113899916.0
2008-01-29 12:30:00,157.585,157.97,157.575,157.65,17289600032.0
2008-01-29 12:45:00,157.82,157.945,157.65,157.9,17275899972.0
2008-01-29 13:00:00,157.9,157.97,157.835,157.93,20239099996.0
2008-01-29 13:15:00,157.93,158.065,157.885,157.92,14720600000.0
2008-01-29 13:30:00,157.92,157.99,157.83,157.855,12413200000.0
2008-01-29 13:45:00,157.855,157.91,157.8,157.815,18126999984.0
2008-01-29 14:00:00,157.815,157.96,157.665,157.805,19425400006.0
2008-01-29 14:15:00,157.805,158.045,157.775,157.975,19342399970.0
2008-01-29 14:30:00,157.975,158.315,157.895,158.085,18218300014.0
2008-01-29 14:45:00,158.085,158.33,157.855,157.965,15954900043.0
2008-01-29 15:00:00,157.965,158.05,157.845,158.035,21748199973.0
2008-01-29 15:15:00,158.035,158.035,157.9,157.975,17395750014.0
2008-01-29 15:30:00,157.955,158.33,157.955,158.07,15156750007.0
2008-01-29 15:45:00,158.07,158.165,157.855,157.895,15260400008.0
2008-01-29 16:00:00,157.895,158.07,157.755,157.985,13644099973.0
2008-01-29 16:15:00,157.985,158.055,157.865,157.975,18136399986.0
2008-01-29 16:30:00,157.985,158.02,157.825,157.835,19880199992.0
2008-01-29 16:45:00,157.835,157.905,157.515,157.535,18705550010.0
2008-01-29 17:00:00,157.545,158.0,157.425,157.65,19373000001.0
2008-01-29 17:15:00,157.655,158.12,157.595,157.975,18285550012.0
2008-01-29 17:30:00,157.975,158.035,157.755,157.9,15675700000.0
2008-01-29 17:45:00,157.895,158.14,157.785,157.895,21941300001.0
2008-01-29 18:00:00,157.895,158.14,157.865,158.06,20708300011.0
2008-01-29 18:15:00,158.06,158.18,158.015,158.07,18851699960.0
2008-01-29 18:30:00,158.07,158.185,157.94,158.085,20696922663.0
2008-01-29 18:45:00,157.98,158.16,157.96,158.13,19293999983.0
2008-01-29 19:00:00,158.13,158.205,157.99,158.09,21226600018.0
2008-01-29 19:15:00,158.09,158.09,157.915,157.97,18767549988.0
2008-01-29 19:30:00,157.97,158.11,157.935,157.985,19896500003.0
2008-01-29 19:45:00,157.985,158.11,157.97,157.98,17809599995.0
2008-01-29 20:00:00,158.02,158.06,157.91,157.98,23466299969.0
2008-01-29 20:15:00,157.98,158.1,157.95,158.08,24085900011.0
2008-01-29 20:30:00,158.09,158.105,157.99,158.0,22526000008.0
2008-01-29 20:45:00,158.01,158.105,158.01,158.07,28519200007.0
2008-01-29 21:00:00,158.08,158.13,157.985,158.055,26482400000.0
2008-01-29 21:15:00,158.055,158.26,158.035,158.19,28611900044.0
2008-01-29 21:30:00,158.08,158.23,157.99,158.015,31118600341.0
2008-01-29 21:45:00,158.005,158.2,158.005,158.16,28848599959.0
2008-01-29 22:00:00,158.075,158.21,158.045,158.055,29460300001.0
2008-01-29 22:15:00,158.19,158.28,158.155,158.195,28251699999.0
2008-01-29 22:30:00,158.195,158.3,158.145,158.15,24447999998.0
2008-01-29 22:45:00,158.15,158.27,158.12,158.27,23852300014.0
2008-01-29 23:00:00,158.25,158.3,158.15,158.2,26353000002.0
2008-01-29 23:15:00,158.28,158.31,158.17,158.22,25645500010.0
2008-01-29 23:30:00,158.21,158.29,158.04,158.26,22881899974.0
2008-01-29 23:45:00,158.26,158.26,158.05,158.25,25539199997.0
2008-01-30 00:00:00,158.09,158.3,157.97,158.05,30229599982.0
2008-01-30 00:15:00,158.06,158.27,158.01,158.22,24603400000.0
2008-01-30 00:30:00,158.07,158.25,157.97,158.05,26124099994.0
2008-01-30 00:45:00,158.05,158.17,158.045,158.12,19936600022.0
2008-01-30 01:00:00,158.08,158.12,157.88,157.94,20053000025.0
2008-01-30 01:15:00,158.05,158.06,157.72,158.06,24683500000.0
2008-01-30 01:30:00,158.06,158.15,157.96,158.12,22133499990.0
2008-01-30 01:45:00,158.12,158.185,157.8,158.12,22872099923.0
2008-01-30 02:00:00,158.12,158.12,157.88,157.95,21230400030.0
2008-01-30 02:15:00,157.95,157.99,157.62,157.68,27462999968.0
2008-01-30 02:30:00,157.69,157.82,157.68,157.74,28290199993.0
2008-01-30 02:45:00,157.75,157.875,157.66,157.84,22027416297.0
2008-01-30 03:00:00,157.765,157.83,157.72,157.72,25886599997.0
2008-01-30 03:15:00,157.73,157.73,157.58,157.66,28148099992.0
2008-01-30 03:30:00,157.67,157.95,157.67,157.93,27880699983.0
2008-01-30 03:45:00,157.92,158.03,157.66,157.84,24992300000.0
2008-01-30 04:00:00,157.84,157.95,157.72,157.72,25888999943.0
2008-01-30 04:15:00,157.83,157.85,157.615,157.75,26700899940.0
2008-01-30 04:30:00,157.76,157.82,157.69,157.72,27652000000.0
2008-01-30 04:45:00,157.73,158.03,157.64,157.94,25055100001.0
2008-01-30 05:00:00,157.94,157.95,157.56,157.56,29140099997.0
2008-01-30 05:15:00,157.55,157.85,157.5,157.64,26135799999.0
2008-01-30 05:30:00,157.65,157.775,157.64,157.725,24131500016.0
2008-01-30 05:45:00,157.65,157.74,157.48,157.61,17168699996.0
2008-01-30 06:00:00,157.6,157.68,157.57,157.61,26679200049.0
2008-01-30 06:15:00,157.6,157.67,157.57,157.65,27041599987.0
2008-01-30 06:30:00,157.65,157.66,157.47,157.55,27931800000.0
2008-01-30 06:45:00,157.57,157.64,157.48,157.61,28686500024.0
2008-01-30 07:00:00,157.66,157.88,157.57,157.61,27758600177.0
2008-01-30 07:15:00,157.73,157.74,157.6,157.69,30774600239.0
2008-01-30 07:30:00,157.7,157.75,157.64,157.66,29973000015.0
2008-01-30 07:45:00,157.67,157.71,157.54,157.655,28089200001.0
2008-01-30 08:00:00,157.67,157.89,157.38,157.735,25446500062.0
2008-01-30 08:15:00,157.735,157.74,157.46,157.7,25689400057.0
2008-01-30 08:30:00,157.695,157.745,157.51,157.66,27448199948.0
2008-01-30 08:45:00,157.66,157.72,157.595,157.645,11028400001.0
2008-01-30 09:00:00,157.635,157.7,157.395,157.565,19485599999.0
2008-01-30 09:15:00,157.565,157.61,157.4,157.475,19150999997.0
2008-01-30 09:30:00,157.47,157.68,157.465,157.67,23377599982.0
2008-01-30 09:45:00,157.68,157.74,157.445,157.515,20614800154.0
2008-01-30 10:00:00,157.515,157.795,157.475,157.69,15975100055.0
2008-01-30 10:15:00,157.685,157.715,157.5,157.58,17995799885.0
2008-01-30 10:30:00,157.58,157.685,157.56,157.675,12614599975.0
2008-01-30 10:45:00,157.675,158.06,157.635,157.73,17697700008.0
2008-01-30 11:00:00,157.725,158.12,157.69,157.795,17242899966.0
2008-01-30 11:15:00,157.795,158.36,157.72,157.765,13493040100.0
2008-01-30 11:30:00,157.765,157.79,157.645,157.77,18447799950.0
2008-01-30 11:45:00,157.77,158.225,157.77,158.18,18974000009.0
2008-01-30 12:00:00,158.18,158.37,158.08,158.37,16737549991.0
2008-01-30 12:15:00,158.36,158.39,158.14,158.305,19845499989.0
2008-01-30 12:30:00,158.305,158.465,158.11,158.345,21761300044.0
2008-01-30 12:45:00,158.345,158.365,158.095,158.215,21608299965.0
2008-01-30 13:00:00,158.215,158.39,158.175,158.215,20506399975.0
2008-01-30 13:15:00,158.215,158.31,158.1,158.135,23814099979.0
2008-01-30 13:30:00,158.135,158.29,158.1,158.18,22032900062.0
2008-01-30 13:45:00,158.18,158.35,158.16,158.34,18382899964.0
2008-01-30 14:00:00,158.34,158.46,158.32,158.33,17716699862.0
2008-01-30 14:15:00,158.335,158.63,158.24,158.255,14798800021.0
2008-01-30 14:30:00,158.255,158.56,158.195,158.22,20581199998.0
2008-01-30 14:45:00,158.22,158.54,158.205,158.325,14574799942.0
2008-01-30 15:00:00,158.325,158.52,158.28,158.385,18290799971.0
2008-01-30 15:15:00,158.385,158.665,158.325,158.595,11996847988.0
2008-01-30 15:30:00,158.595,158.595,158.445,158.545,15781284969.0
2008-01-30 15:45:00,158.54,158.78,158.445,158.75,16360550027.0
2008-01-30 16:00:00,158.76,158.83,158.445,158.545,24104099956.0
2008-01-30 16:15:00,158.545,158.79,158.525,158.74,19536099968.0
2008-01-30 16:30:00,158.735,158.755,158.535,158.655,16589150015.0
2008-01-30 16:45:00,158.665,158.835,158.625,158.76,19590300008.0
2008-01-30 17:00:00,158.775,158.835,158.63,158.725,18996923524.0
2008-01-30 17:15:00,158.72,158.805,158.55,158.66,14352300014.0
2008-01-30 17:30:00,158.66,158.67,158.47,158.48,19296672487.0
2008-01-30 17:45:00,158.645,158.75,158.46,158.51,25040599968.0
2008-01-30 18:00:00,158.5,158.735,158.49,158.69,19131099996.0
2008-01-30 18:15:00,158.69,158.7,158.54,158.61,20067799933.0
2008-01-30 18:30:00,158.6,158.605,158.47,158.485,21803999948.0
2008-01-30 18:45:00,158.485,158.57,158.465,158.525,21341049952.0
2008-01-30 19:00:00,158.525,158.605,158.495,158.555,23589600011.0
2008-01-30 19:15:00,158.56,158.8,158.525,158.615,22956799965.0
2008-01-30 19:30:00,158.76,158.79,158.555,158.555,20388000000.0
2008-01-30 19:45:00,158.66,158.7,158.56,158.7,25652199917.0
2008-01-30 20:00:00,158.69,158.86,158.545,158.81,27665000026.0
2008-01-30 20:15:00,158.79,159.44,158.725,159.38,28055500010.0
2008-01-30 20:30:00,159.39,159.45,158.69,158.69,27146499880.0
2008-01-30 20:45:00,159.01,159.34,158.67,159.29,28094799916.0
2008-01-30 21:00:00,159.28,159.45,158.65,158.82,23655199968.0
2008-01-30 21:15:00,158.84,159.48,158.79,159.34,23121609993.0
2008-01-30 21:30:00,159.34,159.35,158.62,158.62,25316750013.0
2008-01-30 21:45:00,158.63,159.37,158.22,158.32,26531449977.0
2008-01-30 22:00:00,158.31,159.48,158.29,159.26,23197299966.0
2008-01-30 22:15:00,158.34,159.33,158.27,158.46,26481824813.0
2008-01-30 22:30:00,158.45,159.12,158.06,158.12,26041549659.0
2008-01-30 22:45:00,158.11,158.66,157.88,158.36,25373100005.0
2008-01-30 23:00:00,158.35,158.51,157.82,157.87,20437850001.0
2008-01-30 23:15:00,157.86,158.48,157.61,157.61,27128099978.0
2008-01-30 23:30:00,158.44,158.44,157.64,157.68,24436199975.0
2008-01-30 23:45:00,158.1,158.11,157.65,157.88,22398900000.0
2008-01-31 00:00:00,157.88,157.98,157.69,157.85,22031400054.0
2008-01-31 00:15:00,157.85,157.87,157.59,157.59,17563100023.0
2008-01-31 00:30:00,157.59,157.75,157.31,157.32,19314199991.0
2008-01-31 00:45:00,157.66,157.78,157.26,157.5,22781400016.0
2008-01-31 01:00:00,157.51,157.86,157.47,157.71,23509400019.0
2008-01-31 01:15:00,157.65,157.78,157.35,157.78,20681600031.0
2008-01-31 01:30:00,157.34,157.72,157.27,157.33,20439999940.0
2008-01-31 01:45:00,157.34,157.55,157.25,157.51,16764994089.0
2008-01-31 02:00:00,157.51,157.73,157.475,157.65,15275999999.0
2008-01-31 02:15:00,157.64,157.8,157.55,157.78,17676988990.0
2008-01-31 02:30:00,157.78,157.8,157.665,157.69,15803600000.0
2008-01-31 02:45:00,157.69,157.83,157.56,157.765,17934300006.0
2008-01-31 03:00:00,157.77,158.32,157.765,158.145,24701199967.0
2008-01-31 03:15:00,158.145,158.28,157.96,158.185,22731699980.0
2008-01-31 03:30:00,158.185,158.28,157.85,157.89,26614900058.0
2008-01-31 03:45:00,157.9,158.23,157.88,158.2,27125200104.0
2008-01-31 04:00:00,158.2,158.21,157.79,157.82,23992560125.0
2008-01-31 04:15:00,157.81,158.0,157.69,157.97,21521399967.0
2008-01-31 04:30:00,157.97,157.97,157.75,157.885,27933899789.0
2008-01-31 04:45:00,157.885,157.93,157.81,157.85,26712500217.0
2008-01-31 05:00:00,157.85,158.07,157.81,157.815,26875100014.0
2008-01-31 05:15:00,158.05,158.18,157.63,158.14,26726200010.0
2008-01-31 05:30:00,157.735,157.87,157.71,157.8,25102199993.0
2008-01-31 05:45:00,157.8,158.13,157.8,158.05,25475099992.0
2008-01-31 06:00:00,157.91,158.19,157.9,158.05,21976100018.0
2008-01-31 06:15:00,158.15,158.29,158.065,158.15,18539506454.0
2008-01-31 06:30:00,158.15,158.18,158.02,158.025,14356514468.0
2008-01-31 06:45:00,158.03,158.38,157.99,158.05,15350399961.0
2008-01-31 07:00:00,158.05,158.2,157.99,158.15,20089999996.0
2008-01-31 07:15:00,158.15,158.67,158.135,158.66,23473349959.0
2008-01-31 07:30:00,158.26,158.68,158.26,158.44,24874999990.0
2008-01-31 07:45:00,158.44,158.49,158.33,158.445,21070499985.0
2008-01-31 08:00:00,158.445,158.64,158.385,158.425,27566899996.0
2008-01-31 08:15:00,158.435,158.685,158.385,158.675,18393600026.0
2008-01-31 08:30:00,158.675,158.71,158.395,158.55,11823100000.0
2008-01-31 08:45:00,158.55,158.58,158.33,158.45,18231034118.0
2008-01-31 09:00:00,158.45,158.645,158.4,158.585,16959800004.0
2008-01-31 09:15:00,158.585,158.605,158.335,158.37,23327700004.0
2008-01-31 09:30:00,158.37,158.53,158.315,158.525,24241250098.0
2008-01-31 09:45:00,158.52,158.7,158.05,158.16,22107699986.0
2008-01-31 10:00:00,158.15,158.22,157.92,158.07,31345499895.0
2008-01-31 10:15:00,158.06,158.525,157.91,158.42,28806499881.0
2008-01-31 10:30:00,158.415,158.5,157.97,158.355,16383000014.0
2008-01-31 10:45:00,157.89,158.345,157.86,158.145,19468049968.0
2008-01-31 11:00:00,158.145,158.225,157.975,158.06,18135150002.0
2008-01-31 11:15:00,158.085,158.27,157.92,158.26,19978900061.0
2008-01-31 11:30:00,158.27,158.35,157.975,158.26,23847500119.0
2008-01-31 11:45:00,157.93,158.27,157.845,158.17,26218400077.0
2008-01-31 12:00:00,158.21,158.24,158.04,158.15,17317300038.0
2008-01-31 12:15:00,158.15,158.285,158.05,158.285,8085399932.0
2008-01-31 12:30:00,158.285,158.37,158.22,158.27,11899299966.0
2008-01-31 12:45:00,158.27,158.28,158.195,158.23,8277700022.0
2008-01-31 13:00:00,158.23,158.24,157.7,157.79,29256699975.0
2008-01-31 13:15:00,158.095,158.155,157.76,158.06,17884900063.0
2008-01-31 13:30:00,158.06,158.17,157.8,157.9,9710999997.0
2008-01-31 13:45:00,157.895,158.015,157.72,157.95,8645799982.0
2008-01-31 14:00:00,157.94,158.03,157.73,157.81,10375200064.0
2008-01-31 14:15:00,157.81,157.97,157.75,157.81,12588000048.0
2008-01-31 14:30:00,157.92,158.09,157.91,157.94,11628899968.0
2008-01-31 14:45:00,157.93,157.94,157.74,157.89,12084399972.0
2008-01-31 15:00:00,157.89,157.97,157.3,157.92,12350300050.0
2008-01-31 15:15:00,157.92,157.94,157.785,157.81,8853450021.0
2008-01-31 15:30:00,157.81,157.86,157.29,157.475,14179270016.0
2008-01-31 15:45:00,157.47,157.54,157.31,157.335,9582800012.0
2008-01-31 16:00:00,157.335,157.44,157.265,157.3,11724100009.0
2008-01-31 16:15:00,157.3,157.38,156.74,156.74,7735500001.0
2008-01-31 16:30:00,156.74,157.07,156.685,156.98,8461594994.0
2008-01-31 16:45:00,156.98,157.335,156.87,157.325,15882749997.0
2008-01-31 17:00:00,157.325,157.715,157.21,157.65,17719999977.0
2008-01-31 17:15:00,157.645,157.695,157.405,157.695,15976149999.0
2008-01-31 17:30:00,157.685,157.705,157.33,157.34,15751399993.0
2008-01-31 17:45:00,157.34,157.515,157.285,157.405,12499199996.0
2008-01-31 18:00:00,157.42,157.595,157.395,157.465,10915374702.0
2008-01-31 18:15:00,157.495,158.125,157.45,158.025,15579449997.0
2008-01-31 18:30:00,158.025,158.125,157.785,158.04,17726600021.0
2008-01-31 18:45:00,158.04,158.465,158.04,158.425,12647100001.0
2008-01-31 19:00:00,158.425,158.535,158.125,158.315,15587353301.0
2008-01-31 19:15:00,158.315,158.315,157.99,158.195,22478799896.0
2008-01-31 19:30:00,158.185,158.265,158.055,158.105,19277526501.0
2008-01-31 19:45:00,158.1,158.165,157.89,158.025,18964100005.0
2008-01-31 20:00:00,158.025,158.13,157.835,157.925,25869999984.0
2008-01-31 20:15:00,157.915,158.35,157.865,158.035,21704905952.0
2008-01-31 20:30:00,158.035,158.19,158.005,158.06,22463200061.0
2008-01-31 20:45:00,158.125,158.225,158.04,158.115,18184899995.0
2008-01-31 21:00:00,158.115,158.4,158.01,158.175,26152800000.0
2008-01-31 21:15:00,158.175,158.42,158.145,158.215,16068000000.0
2008-01-31 21:30:00,158.205,158.46,158.01,158.4,23561800017.0
2008-01-31 21:45:00,158.065,158.335,158.045,158.325,21603150016.0
2008-01-31 22:00:00,158.325,158.445,158.05,158.425,19739000026.0
2008-01-31 22:15:00,158.425,158.475,158.29,158.29,18048950022.0
2008-01-31 22:30:00,158.375,158.485,158.24,158.415,25883817244.0
2008-01-31 22:45:00,158.19,158.465,157.815,158.065,21706899994.0
2008-01-31 23:00:00,158.065,158.145,157.925,158.075,8627350000.0
2008-01-31 23:15:00,158.075,158.355,158.075,158.305,5273500000.0
2008-01-31 23:30:00,158.305,158.355,158.16,158.175,7036500001.0
2008-01-31 23:45:00,158.17,158.19,158.1,158.17,9666700018.0
2008-02-01 00:00:00,158.15,158.16,158.04,158.12,19803400000.0
2008-02-01 00:15:00,158.13,158.13,157.935,158.03,4516100000.0
2008-02-01 00:30:00,158.03,158.065,158.005,158.03,7614400000.0
2008-02-01 00:45:00,158.03,158.045,157.935,157.98,4377600000.0
2008-02-01 01:00:00,157.98,158.22,157.94,158.19,6220300000.0
2008-02-01 01:15:00,158.19,158.215,158.09,158.195,4686200000.0
2008-02-01 01:30:00,158.195,158.225,158.065,158.085,3548200000.0
2008-02-01 01:45:00,158.085,158.095,157.895,157.92,4609800000.0
2008-02-01 02:00:00,157.915,158.155,157.915,158.08,6480182528.0
2008-02-01 02:15:00,158.08,158.205,157.93,158.16,9251699999.0
2008-02-01 02:30:00,158.165,158.325,158.16,158.275,6004599997.0
2008-02-01 02:45:00,158.275,158.355,158.15,158.155,4453399995.0
2008-02-01 03:00:00,158.155,158.16,157.985,158.08,10323113459.0
2008-02-01 03:15:00,158.085,158.185,158.03,158.105,9770300017.0
2008-02-01 03:30:00,158.105,158.19,158.03,158.155,5492179994.0
2008-02-01 03:45:00,158.155,158.2,158.13,158.17,10756100000.0
2008-02-01 04:00:00,158.17,158.195,158.1,158.155,10494200001.0
2008-02-01 04:15:00,158.155,158.305,158.145,158.25,11530300001.0
2008-02-01 04:30:00,158.25,158.255,158.205,158.23,12817200000.0
2008-02-01 04:45:00,158.23,158.255,158.18,158.2,13895400012.0
2008-02-01 05:00:00,158.2,158.275,158.195,158.255,9548299999.0
2008-02-01 05:15:00,158.255,158.315,158.21,158.22,7024100000.0
2008-02-01 05:30:00,158.225,158.225,158.09,158.105,12224500001.0
2008-02-01 05:45:00,158.105,158.25,158.1,158.165,10418100001.0
2008-02-01 06:00:00,158.165,158.185,158.055,158.095,5114700000.0
2008-02-01 06:15:00,158.095,158.18,158.095,158.11,5274400000.0
2008-02-01 06:30:00,158.11,158.18,158.1,158.135,5630470000.0
2008-02-01 06:45:00,158.13,158.165,158.095,158.105,3901094648.0
2008-02-01 07:00:00,158.105,158.125,158.04,158.07,5419900000.0
2008-02-01 07:15:00,158.07,158.115,158.06,158.09,6111800000.0
2008-02-01 07:30:00,158.09,158.18,158.075,158.17,4939800000.0
2008-02-01 07:45:00,158.17,158.18,158.115,158.18,3395700000.0
2008-02-01 08:00:00,158.18,158.19,158.05,158.05,3483800000.0
2008-02-01 08:15:00,158.05,158.08,157.87,157.97,8741100000.0
2008-02-01 08:30:00,157.97,158.18,157.955,158.06,9537200000.0
2008-02-01 08:45:00,158.06,158.11,157.995,158.07,7320800000.0
2008-02-01 09:00:00,158.07,158.145,158.015,158.085,7567700000.0
2008-02-01 09:15:00,158.085,158.105,158.02,158.075,6450900000.0
2008-02-01 09:30:00,158.075,158.22,158.055,158.22,10582799985.0
2008-02-01 09:45:00,158.22,158.43,158.22,158.365,19450900190.0
2008-02-01 10:00:00,158.365,158.545,158.295,158.535,16177999970.0
2008-02-01 10:15:00,158.535,158.555,158.26,158.3,19924900032.0
2008-02-01 10:30:00,158.31,158.435,158.18,158.225,17323200025.0
2008-02-01 10:45:00,158.225,158.34,158.22,158.28,27452600053.0
2008-02-01 11:00:00,158.29,158.34,158.155,158.32,25783299973.0
2008-02-01 11:15:00,158.32,158.425,158.235,158.31,16697899993.0
2008-02-01 11:30:00,158.31,158.33,158.26,158.305,14693799953.0
2008-02-01 11:45:00,158.305,158.37,158.245,158.285,15535999999.0
2008-02-01 12:00:00,158.285,158.355,158.255,158.275,16496199979.0
2008-02-01 12:15:00,158.275,158.29,158.14,158.225,18531299986.0
2008-02-01 12:30:00,158.22,158.29,158.155,158.255,18092299998.0
2008-02-01 12:45:00,158.255,158.78,158.235,158.65,20625199968.0
2008-02-01 13:00:00,158.24,158.62,158.17,158.185,19105200088.0
2008-02-01 13:15:00,158.19,158.61,158.175,158.225,17075300010.0
2008-02-01 13:30:00,158.225,158.52,158.215,158.405,18271499990.0
2008-02-01 13:45:00,158.74,158.78,158.345,158.68,15674299995.0
2008-02-01 14:00:00,158.68,158.715,158.515,158.59,13681279987.0
2008-02-01 14:15:00,158.59,158.775,158.5,158.775,15768420027.0
2008-02-01 14:30:00,158.775,158.825,158.68,158.76,14895099979.0
2008-02-01 14:45:00,158.76,158.86,158.705,158.805,14410800021.0
2008-02-01 15:00:00,158.8,158.84,158.5,158.51,15907699991.0
2008-02-01 15:15:00,158.495,158.865,158.48,158.775,19714899992.0
2008-02-01 15:30:00,158.775,158.775,157.755,157.785,7177900000.0
2008-02-01 15:45:00,157.785,158.11,157.765,157.85,8792794998.0
2008-02-01 16:00:00,157.85,158.08,157.79,157.99,12863424798.0
2008-02-01 16:15:00,157.99,158.005,157.695,157.885,12593430001.0
2008-02-01 16:30:00,157.885,158.01,157.52,157.6,10577112092.0
2008-02-01 16:45:00,157.6,157.88,157.57,157.635,11940810005.0
2008-02-01 17:00:00,157.635,158.15,157.625,157.81,9644227802.0
2008-02-01 17:15:00,157.81,158.03,157.665,157.735,11992900302.0
2008-02-01 17:30:00,157.725,157.725,157.165,157.405,12349274994.0
2008-02-01 17:45:00,157.415,157.715,157.37,157.495,11132600006.0
2008-02-01 18:00:00,157.495,157.835,157.455,157.79,12390599987.0
2008-02-01 18:15:00,157.795,157.96,157.745,157.8,11041500022.0
2008-02-01 18:30:00,157.8,157.885,157.6,157.85,13258500071.0
2008-02-01 18:45:00,157.85,157.935,157.755,157.855,13516099996.0
2008-02-01 19:00:00,157.855,157.885,157.56,157.6,15797803389.0
2008-02-01 19:15:00,157.6,157.74,157.595,157.67,16982700002.0
2008-02-01 19:30:00,157.67,157.67,157.485,157.49,19378600018.0
2008-02-01 19:45:00,157.49,157.51,157.19,157.215,19374434034.0
2008-02-01 20:00:00,157.22,157.575,157.21,157.545,16267200004.0
2008-02-01 20:15:00,157.545,157.74,157.545,157.69,16180900001.0
2008-02-01 20:30:00,157.69,157.71,157.53,157.62,25185599952.0
2008-02-01 20:45:00,157.65,157.81,157.56,157.61,27115899862.0
2008-02-01 21:00:00,157.62,157.66,157.54,157.58,28256699997.0
2008-02-01 21:15:00,157.59,157.73,157.47,157.64,28813200006.0
2008-02-01 21:30:00,157.64,157.73,157.62,157.65,27513400000.0
2008-02-01 21:45:00,157.65,157.72,157.57,157.72,30680524060.0
2008-02-01 22:00:00,157.615,157.74,157.555,157.585,24675299984.0
2008-02-01 22:15:00,157.585,157.89,157.475,157.87,27474599990.0
2008-02-01 22:30:00,157.88,157.89,157.645,157.72,22457299996.0
2008-02-01 22:45:00,157.725,157.8,157.675,157.73,24754400045.0
2008-02-01 23:00:00,157.73,157.73,157.715,157.725,1086500000.0
2008-02-04 00:00:00,157.83,157.83,157.72,157.75,4323200000.0
2008-02-04 00:15:00,157.76,157.91,157.75,157.88,4632000000.0
2008-02-04 00:30:00,157.87,157.9,157.79,157.84,4632000000.0
2008-02-04 00:45:00,157.83,157.85,157.66,157.82,5677600000.0
2008-02-04 01:00:00,157.82,157.88,157.69,157.76,5022800000.0
2008-02-04 01:15:00,157.76,157.925,157.755,157.895,6300000000.0
2008-02-04 01:30:00,157.895,157.905,157.8,157.845,6480800000.0
2008-02-04 01:45:00,157.845,157.86,157.665,157.8,8971000000.0
2008-02-04 02:00:00,157.8,157.9,157.71,157.875,12517600000.0
2008-02-04 02:15:00,157.875,157.925,157.78,157.82,10276700000.0
2008-02-04 02:30:00,157.82,157.92,157.795,157.855,10183700000.0
2008-02-04 02:45:00,157.855,158.11,157.855,158.06,10458400000.0
2008-02-04 03:00:00,158.06,158.115,157.98,158.08,7297700000.0
2008-02-04 03:15:00,158.08,158.295,158.05,158.23,9080600000.0
2008-02-04 03:30:00,158.23,158.28,158.195,158.26,7277000000.0
2008-02-04 03:45:00,158.26,158.27,158.105,158.16,8042600000.0
2008-02-04 04:00:00,158.16,158.165,158.07,158.09,6049200000.0
2008-02-04 04:15:00,158.09,158.195,158.09,158.155,4809100000.0
2008-02-04 04:30:00,158.155,158.185,158.1,158.17,5709700000.0
2008-02-04 04:45:00,158.17,158.255,158.17,158.21,4212800000.0
2008-02-04 05:00:00,158.21,158.26,158.19,158.25,3836400000.0
2008-02-04 05:15:00,158.25,158.32,158.2,158.26,6267600000.0
2008-02-04 05:30:00,158.26,158.35,158.25,158.31,6421700000.0
2008-02-04 05:45:00,158.31,158.375,158.19,158.23,10920300000.0
2008-02-04 06:00:00,158.23,158.27,158.13,158.22,9399600000.0
2008-02-04 06:15:00,158.22,158.33,158.22,158.255,5535000000.0
2008-02-04 06:30:00,158.255,158.305,158.21,158.265,4643300000.0
2008-02-04 06:45:00,158.26,158.27,158.2,158.22,4063900000.0
2008-02-04 07:00:00,158.22,158.22,158.07,158.13,8026650000.0
2008-02-04 07:15:00,158.13,158.17,158.05,158.14,6252200000.0
2008-02-04 07:30:00,158.14,158.295,158.135,158.15,7276500000.0
2008-02-04 07:45:00,158.15,158.265,158.135,158.22,8919000000.0
2008-02-04 08:00:00,158.22,158.35,158.215,158.32,11490400000.0
2008-02-04 08:15:00,158.32,158.36,158.285,158.3,10010000000.0
2008-02-04 08:30:00,158.3,158.32,158.065,158.15,11599900000.0
2008-02-04 08:45:00,158.15,158.295,158.07,158.295,10129000000.0
2008-02-04 09:00:00,158.295,158.48,158.265,158.41,7581699998.0
2008-02-04 09:15:00,158.41,158.45,158.32,158.4,12190930377.0
2008-02-04 09:30:00,158.4,158.56,158.12,158.17,23840999993.0
2008-02-04 09:45:00,158.17,158.36,158.17,158.35,14645999988.0
2008-02-04 10:00:00,158.35,158.57,158.295,158.54,17457800029.0
2008-02-04 10:15:00,158.525,158.575,158.47,158.51,13913899999.0
2008-02-04 10:30:00,158.51,158.585,158.45,158.53,14732000046.0
2008-02-04 10:45:00,158.53,158.545,158.305,158.305,15302600033.0
2008-02-04 11:00:00,158.305,158.32,158.195,158.24,20371699905.0
2008-02-04 11:15:00,158.24,158.4,158.225,158.37,17956999981.0
2008-02-04 11:30:00,158.37,158.445,158.305,158.355,11578999988.0
2008-02-04 11:45:00,158.355,158.41,158.205,158.25,7522800004.0
2008-02-04 12:00:00,158.25,158.34,158.205,158.28,8120900002.0
2008-02-04 12:15:00,158.28,158.48,158.245,158.355,8781450001.0
2008-02-04 12:30:00,158.355,158.395,158.215,158.295,7569700003.0
2008-02-04 12:45:00,158.31,158.41,158.28,158.395,4285500001.0
2008-02-04 13:00:00,158.385,158.57,158.375,158.55,5626299989.0
2008-02-04 13:15:00,158.55,158.71,158.51,158.59,7294100001.0
2008-02-04 13:30:00,158.59,158.59,158.415,158.53,4673000002.0
2008-02-04 13:45:00,158.53,158.645,158.46,158.47,4421600003.0
2008-02-04 14:00:00,158.47,158.51,158.37,158.375,6011599996.0
2008-02-04 14:15:00,158.375,158.405,158.31,158.36,4539399999.0
2008-02-04 14:30:00,158.36,158.43,158.295,158.325,13985999992.0
2008-02-04 14:45:00,158.325,158.525,158.325,158.405,13217300028.0
2008-02-04 15:00:00,158.405,158.515,158.405,158.475,10343999992.0
2008-02-04 15:15:00,158.475,158.545,158.395,158.505,17395899982.0
2008-02-04 15:30:00,158.505,158.585,158.445,158.55,12691400002.0
2008-02-04 15:45:00,158.55,158.605,158.18,158.575,11850400016.0
2008-02-04 16:00:00,158.585,158.625,158.19,158.56,17750500016.0
2008-02-04 16:15:00,158.56,158.58,158.415,158.435,11109999997.0
2008-02-04 16:30:00,158.435,158.445,158.115,158.175,11976309991.0
2008-02-04 16:45:00,158.175,158.265,158.065,158.26,11789399998.0
2008-02-04 17:00:00,158.26,158.285,158.035,158.155,13616399997.0
2008-02-04 17:15:00,158.145,158.225,158.075,158.15,16522250020.0
2008-02-04 17:30:00,158.15,158.155,157.925,158.075,13855500008.0
2008-02-04 17:45:00,158.075,158.21,158.03,158.205,11101349998.0
2008-02-04 18:00:00,158.205,158.215,158.0,158.14,7457050000.0
2008-02-04 18:15:00,158.14,158.365,158.14,158.325,6766600000.0
2008-02-04 18:30:00,158.32,158.39,158.23,158.285,6393800000.0
2008-02-04 18:45:00,158.285,158.445,158.275,158.3,5478300000.0
2008-02-04 19:00:00,158.3,158.345,158.215,158.315,8617700009.0
2008-02-04 19:15:00,158.315,158.315,158.16,158.205,6934799994.0
2008-02-04 19:30:00,158.205,158.325,158.175,158.29,6148003500.0
2008-02-04 19:45:00,158.295,158.4,158.295,158.33,5790296701.0
2008-02-04 20:00:00,158.33,158.365,158.195,158.27,8809348014.0
2008-02-04 20:15:00,158.27,158.345,158.2,158.29,7602600004.0
2008-02-04 20:30:00,158.29,158.365,158.25,158.345,6588600003.0
2008-02-04 20:45:00,158.345,158.375,158.285,158.35,7659200005.0
2008-02-04 21:00:00,158.35,158.35,158.23,158.245,5421999985.0
2008-02-04 21:15:00,158.245,158.33,158.235,158.29,3881500001.0
2008-02-04 21:30:00,158.29,158.29,158.1,158.19,5707899997.0
2008-02-04 21:45:00,158.185,158.235,158.125,158.225,5880999997.0
2008-02-04 22:00:00,158.225,158.305,158.195,158.25,5084500000.0
2008-02-04 22:15:00,158.25,158.365,158.24,158.355,5718000000.0
2008-02-04 22:30:00,158.355,158.355,158.265,158.305,7072800001.0
2008-02-04 22:45:00,158.305,158.345,158.25,158.255,4539400000.0
2008-02-04 23:00:00,158.255,158.265,158.18,158.225,2587400000.0
2008-02-04 23:15:00,158.225,158.255,158.18,158.21,3061300000.0
2008-02-04 23:30:00,158.21,158.23,158.1,158.21,8138600009.0
2008-02-04 23:45:00,158.21,158.29,158.2,158.23,5382800000.0
2008-02-05 00:00:00,158.22,158.26,158.14,158.24,5828800000.0
2008-02-05 00:15:00,158.24,158.29,158.16,158.17,5428400007.0
2008-02-05 00:30:00,158.17,158.24,158.16,158.18,3857300003.0
2008-02-05 00:45:00,158.18,158.22,158.135,158.18,5239900001.0
2008-02-05 01:00:00,158.18,158.19,158.15,158.17,3756799999.0
2008-02-05 01:15:00,158.17,158.22,158.13,158.15,6695400003.0
2008-02-05 01:30:00,158.15,158.2,158.11,158.145,4068200000.0
2008-02-05 01:45:00,158.135,158.225,158.135,158.2,3012400000.0
2008-02-05 02:00:00,158.2,158.26,158.12,158.16,13292300017.0
2008-02-05 02:15:00,158.16,158.24,158.08,158.19,10700100003.0
2008-02-05 02:30:00,158.19,158.24,158.16,158.23,7789100001.0
2008-02-05 02:45:00,158.23,158.29,158.12,158.12,9186636744.0
2008-02-05 03:00:00,158.12,158.14,158.065,158.085,5785200025.0
2008-02-05 03:15:00,158.085,158.125,158.07,158.12,2930700000.0
2008-02-05 03:30:00,158.12,158.14,158.06,158.11,2218800000.0
2008-02-05 03:45:00,158.105,158.13,158.06,158.075,3428839999.0
2008-02-05 04:00:00,158.075,158.1,158.05,158.085,5411300000.0
2008-02-05 04:15:00,158.08,158.225,158.08,158.2,7946700001.0
2008-02-05 04:30:00,158.195,158.26,158.165,158.21,5798500000.0
2008-02-05 04:45:00,158.21,158.24,158.165,158.185,3645479476.0
2008-02-05 05:00:00,158.185,158.205,158.14,158.195,3014800000.0
2008-02-05 05:15:00,158.195,158.195,158.145,158.16,3676000000.0
2008-02-05 05:30:00,158.16,158.26,158.115,158.26,5545700000.0
2008-02-05 05:45:00,158.26,158.275,158.145,158.155,4110100000.0
2008-02-05 06:00:00,158.16,158.175,158.085,158.125,5017700000.0
2008-02-05 06:15:00,158.125,158.235,158.1,158.16,4175999997.0
2008-02-05 06:30:00,158.165,158.265,158.16,158.21,6791891741.0
2008-02-05 06:45:00,158.21,158.255,158.175,158.21,7097675249.0
2008-02-05 07:00:00,158.21,158.265,158.18,158.24,5072900000.0
2008-02-05 07:15:00,158.24,158.25,158.165,158.175,4917099999.0
2008-02-05 07:30:00,158.175,158.235,158.16,158.18,5583200000.0
2008-02-05 07:45:00,158.18,158.345,158.175,158.32,4069100000.0
2008-02-05 08:00:00,158.32,158.36,158.3,158.355,5086600000.0
2008-02-05 08:15:00,158.355,158.385,158.275,158.295,6128700000.0
2008-02-05 08:30:00,158.295,158.445,158.245,158.435,6622400005.0
2008-02-05 08:45:00,158.435,158.45,158.38,158.385,4243400000.0
2008-02-05 09:00:00,158.385,158.515,158.36,158.4,4275899999.0
2008-02-05 09:15:00,158.4,158.405,158.335,158.39,3651200000.0
2008-02-05 09:30:00,158.39,158.49,158.355,158.395,7774799999.0
2008-02-05 09:45:00,158.395,158.4,158.29,158.375,8510529999.0
2008-02-05 10:00:00,158.375,158.5,158.225,158.495,8853200001.0
2008-02-05 10:15:00,158.5,158.5,158.345,158.46,7310499998.0
2008-02-05 10:30:00,158.465,158.49,158.385,158.385,9411899994.0
2008-02-05 10:45:00,158.385,158.51,158.335,158.415,9157699997.0
2008-02-05 11:00:00,158.415,158.475,158.31,158.335,9740000002.0
2008-02-05 11:15:00,158.335,158.345,157.815,157.955,10162899997.0
2008-02-05 11:30:00,157.955,157.955,157.6,157.765,7598799997.0
2008-02-05 11:45:00,157.765,157.92,157.725,157.865,10092200002.0
2008-02-05 12:00:00,157.875,158.045,157.795,157.98,8115400000.0
2008-02-05 12:15:00,157.98,158.115,157.85,158.11,8521699995.0
2008-02-05 12:30:00,158.11,158.23,157.995,158.02,6127300002.0
2008-02-05 12:45:00,158.02,158.035,157.905,157.945,5560300001.0
2008-02-05 13:00:00,157.945,158.05,157.805,157.86,8335499979.0
2008-02-05 13:15:00,157.855,157.975,157.825,157.94,6376999998.0
2008-02-05 13:30:00,157.94,158.065,157.9,157.97,3315900000.0
2008-02-05 13:45:00,157.97,158.015,157.85,158.0,4486400001.0
2008-02-05 14:00:00,158.0,158.02,157.83,157.86,5744899999.0
2008-02-05 14:15:00,157.86,157.915,157.805,157.83,4020699996.0
2008-02-05 14:30:00,157.83,157.835,157.59,157.79,9666599996.0
2008-02-05 14:45:00,157.79,157.81,157.69,157.7,6953000006.0
2008-02-05 15:00:00,157.7,157.82,157.635,157.79,5660799992.0
2008-02-05 15:15:00,157.79,157.84,157.73,157.8,5504525597.0
2008-02-05 15:30:00,157.8,157.855,157.35,157.37,7126500001.0
2008-02-05 15:45:00,157.365,157.475,156.955,156.955,9922010008.0
2008-02-05 16:00:00,156.955,157.07,156.625,156.625,13506174971.0
2008-02-05 16:15:00,156.625,156.745,156.52,156.635,9067718493.0
2008-02-05 16:30:00,156.635,156.68,156.245,156.435,10932807896.0
2008-02-05 16:45:00,156.44,156.76,156.26,156.6,12332100008.0
2008-02-05 17:00:00,156.595,156.6,156.38,156.53,9468690003.0
2008-02-05 17:15:00,156.52,156.645,156.41,156.645,7266950001.0
2008-02-05 17:30:00,156.645,156.785,156.42,156.615,9638607812.0
2008-02-05 17:45:00,156.615,156.63,156.37,156.515,9983900029.0
2008-02-05 18:00:00,156.525,156.595,156.45,156.555,11960930000.0
2008-02-05 18:15:00,156.555,156.58,156.34,156.355,12285900019.0
2008-02-05 18:30:00,156.355,156.415,156.18,156.23,7978417003.0
2008-02-05 18:45:00,156.23,156.585,156.23,156.525,14028800004.0
2008-02-05 19:00:00,156.525,156.67,156.495,156.595,10471350004.0
2008-02-05 19:15:00,156.595,156.635,156.44,156.525,10415099999.0
2008-02-05 19:30:00,156.52,156.545,156.34,156.41,13855600008.0
2008-02-05 19:45:00,156.41,156.62,156.38,156.53,13573499997.0
2008-02-05 20:00:00,156.53,156.66,156.38,156.44,10500800000.0
2008-02-05 20:15:00,156.44,156.55,156.42,156.47,12618899989.0
2008-02-05 20:30:00,156.47,156.6,156.42,156.59,15126299997.0
2008-02-05 20:45:00,156.59,156.71,156.46,156.66,18910400000.0
2008-02-05 21:00:00,156.515,156.63,156.38,156.59,22540017700.0
2008-02-05 21:15:00,156.59,156.735,156.545,156.67,22538100000.0
2008-02-05 21:30:00,156.67,156.94,156.6,156.86,17319400000.0
2008-02-05 21:45:00,156.86,156.86,156.41,156.66,20344900000.0
2008-02-05 22:00:00,156.66,156.665,156.41,156.6,19918200000.0
2008-02-05 22:15:00,156.6,156.76,156.36,156.58,19740200000.0
2008-02-05 22:30:00,156.58,156.78,156.36,156.555,21831599999.0
2008-02-05 22:45:00,156.555,156.575,156.33,156.41,16938300000.0
2008-02-05 23:00:00,156.41,156.48,156.345,156.38,17371600000.0
2008-02-05 23:15:00,156.38,156.5,156.33,156.355,22735300000.0
2008-02-05 23:30:00,156.365,156.425,156.33,156.37,24295300000.0
2008-02-05 23:45:00,156.34,156.525,156.3,156.41,19292099998.0
2008-02-06 00:00:00,156.42,156.42,155.73,155.9,30571499985.0
2008-02-06 00:15:00,155.89,156.5,155.87,155.91,30966699993.0
2008-02-06 00:30:00,155.9,156.45,155.81,156.36,26298000000.0
2008-02-06 00:45:00,156.36,156.42,155.9,156.42,18449900000.0
2008-02-06 01:00:00,156.42,156.43,155.73,155.88,26915800027.0
2008-02-06 01:15:00,155.88,156.13,155.85,156.08,24468000000.0
2008-02-06 01:30:00,156.09,156.16,155.805,156.16,22178000000.0
2008-02-06 01:45:00,156.15,156.2,155.875,155.9,26897900000.0
2008-02-06 02:00:00,155.95,156.03,155.85,155.86,27824600000.0
2008-02-06 02:15:00,155.87,155.91,155.76,155.88,29532000000.0
2008-02-06 02:30:00,155.89,156.145,155.71,155.77,29167200000.0
2008-02-06 02:45:00,155.78,156.205,155.77,155.86,21172800000.0
2008-02-06 03:00:00,155.87,155.935,155.8,155.87,19767000000.0
2008-02-06 03:15:00,155.87,155.95,155.775,155.92,24436900000.0
2008-02-06 03:30:00,155.93,155.99,155.91,155.91,27593800000.0
2008-02-06 03:45:00,155.94,155.98,155.79,155.87,25704400000.0
2008-02-06 04:00:00,155.87,156.1,155.83,156.03,23414100000.0
2008-02-06 04:15:00,156.04,156.13,155.83,156.05,30912400000.0
2008-02-06 04:30:00,156.04,156.1,155.89,155.91,29685600000.0
2008-02-06 04:45:00,156.05,156.05,155.95,155.97,27048000000.0
2008-02-06 05:00:00,155.98,156.04,155.97,155.99,28980000000.0
2008-02-06 05:15:00,156.0,156.06,156.0,156.02,25116000000.0
2008-02-06 05:30:00,156.03,156.07,155.99,156.04,23184000000.0
2008-02-06 05:45:00,156.03,156.06,156.0,156.02,25116000000.0
2008-02-06 06:00:00,156.03,156.06,156.02,156.06,25471200000.0
2008-02-06 06:15:00,156.07,156.08,155.92,155.95,25208400000.0
2008-02-06 06:30:00,155.94,156.06,155.94,156.05,24965400000.0
2008-02-06 06:45:00,156.05,156.05,155.75,155.81,24179200000.0
2008-02-06 07:00:00,155.8,155.93,155.78,155.86,18829500000.0
2008-02-06 07:15:00,155.85,156.065,155.71,155.91,19341900000.0
2008-02-06 07:30:00,155.92,155.95,155.78,155.82,19470000000.0
2008-02-06 07:45:00,155.83,155.955,155.75,155.795,16206200000.0
2008-02-06 08:00:00,155.79,155.95,155.78,155.88,17992900000.0
2008-02-06 08:15:00,155.855,156.03,155.7,156.03,25403800003.0
2008-02-06 08:30:00,155.905,155.945,155.775,155.82,18309750000.0
2008-02-06 08:45:00,155.82,156.03,155.755,155.8,22390000000.0
2008-02-06 09:00:00,155.805,155.965,155.745,155.91,14320899999.0
2008-02-06 09:15:00,155.91,156.055,155.87,156.05,9388300000.0
2008-02-06 09:30:00,156.055,156.065,155.44,155.86,18579599995.0
2008-02-06 09:45:00,155.855,155.9,155.3,155.47,16213199994.0
2008-02-06 10:00:00,155.47,155.725,155.15,155.28,12643899994.0
2008-02-06 10:15:00,155.275,155.585,155.245,155.54,11459199960.0
2008-02-06 10:30:00,155.54,155.59,155.365,155.475,8933099980.0
2008-02-06 10:45:00,155.475,155.735,155.475,155.7,11808500007.0
2008-02-06 11:00:00,155.705,155.85,155.585,155.68,17223800004.0
2008-02-06 11:15:00,155.68,155.69,155.44,155.625,18764900006.0
2008-02-06 11:30:00,155.625,155.635,155.27,155.35,16341499999.0
2008-02-06 11:45:00,155.35,155.72,155.215,155.295,20591100010.0
2008-02-06 12:00:00,155.295,155.73,155.275,155.615,22596700000.0
2008-02-06 12:15:00,155.625,155.73,155.445,155.47,17296200072.0
2008-02-06 12:30:00,155.69,155.7,155.465,155.655,14890399989.0
2008-02-06 12:45:00,155.68,155.735,155.605,155.64,20437800007.0
2008-02-06 13:00:00,155.65,155.72,155.595,155.66,23286500007.0
2008-02-06 13:15:00,155.66,155.735,155.625,155.695,15948300033.0
2008-02-06 13:30:00,155.695,155.745,155.655,155.705,19744599990.0
2008-02-06 13:45:00,155.705,155.75,155.63,155.7,24223100122.0
2008-02-06 14:00:00,155.645,155.715,155.49,155.58,28156900010.0
2008-02-06 14:15:00,155.59,155.715,155.56,155.68,28553799960.0
2008-02-06 14:30:00,155.7,156.01,155.675,155.98,27810300036.0
2008-02-06 14:45:00,155.97,155.99,155.675,155.94,28989300024.0
2008-02-06 15:00:00,155.95,155.96,155.645,155.88,25719500000.0
2008-02-06 15:15:00,155.87,156.25,155.675,155.685,22737000000.0
2008-02-06 15:30:00,155.685,156.39,155.655,156.08,21170400077.0
2008-02-06 15:45:00,156.07,156.14,155.825,155.965,28457700008.0
2008-02-06 16:00:00,156.01,156.32,155.875,156.21,22387000009.0
2008-02-06 16:15:00,156.2,156.42,156.095,156.125,24556399986.0
2008-02-06 16:30:00,156.125,156.385,156.05,156.07,22613700011.0
2008-02-06 16:45:00,156.07,156.39,155.9,156.02,20393499958.0
2008-02-06 17:00:00,156.015,156.335,156.005,156.29,16750300023.0
2008-02-06 17:15:00,156.215,156.425,156.195,156.255,17254999980.0
2008-02-06 17:30:00,156.255,156.345,156.17,156.32,22827169994.0
2008-02-06 17:45:00,156.32,156.525,156.19,156.435,22557899971.0
2008-02-06 18:00:00,156.435,156.445,156.19,156.2,18591200042.0
2008-02-06 18:15:00,156.3,156.355,156.16,156.285,22546450030.0
2008-02-06 18:30:00,156.285,156.29,156.11,156.22,18841000038.0
2008-02-06 18:45:00,156.22,156.255,156.1,156.13,17325800067.0
2008-02-06 19:00:00,156.14,156.415,156.12,156.2,15824400042.0
2008-02-06 19:15:00,156.2,156.25,156.115,156.14,17939700001.0
2008-02-06 19:30:00,156.14,156.205,156.065,156.11,16865800001.0
2008-02-06 19:45:00,156.11,156.23,156.04,156.14,21033400000.0
2008-02-06 20:00:00,156.14,156.235,155.9,155.9,20998196228.0
2008-02-06 20:15:00,156.12,156.22,155.88,156.19,24040699996.0
2008-02-06 20:30:00,156.19,156.2,155.84,156.05,27628717100.0
2008-02-06 20:45:00,156.05,156.1,155.9,155.9,24932767000.0
2008-02-06 21:00:00,155.97,156.01,155.77,155.9,22003900000.0
2008-02-06 21:15:00,155.9,155.965,155.76,155.94,20961880000.0
2008-02-06 21:30:00,155.94,156.0,155.7,155.94,22349840000.0
2008-02-06 21:45:00,155.94,155.985,155.65,155.88,26205200000.0
2008-02-06 22:00:00,155.88,155.93,155.66,155.71,25818900000.0
2008-02-06 22:15:00,155.785,155.88,155.69,155.85,21647700000.0
2008-02-06 22:30:00,155.85,156.0,155.655,155.96,24107200000.0
2008-02-06 22:45:00,155.68,156.1,155.62,155.7,26570139970.0
2008-02-06 23:00:00,155.7,155.88,155.66,155.84,24677100000.0
2008-02-06 23:15:00,155.83,155.83,155.56,155.58,26104700000.0
2008-02-06 23:30:00,155.57,156.06,155.57,155.98,21224200001.0
2008-02-06 23:45:00,155.98,156.12,155.85,155.88,14559200000.0
2008-02-07 00:00:00,155.88,155.88,155.6,155.8,8863000000.0
2008-02-07 00:15:00,155.61,155.78,155.52,155.58,2276100000.0
2008-02-07 00:30:00,155.58,155.64,155.57,155.62,4703600000.0
2008-02-07 00:45:00,155.62,155.69,155.56,155.57,3413100000.0
2008-02-07 01:00:00,155.57,155.69,155.565,155.62,2288900000.0
2008-02-07 01:15:00,155.62,155.65,155.545,155.565,1261400000.0
2008-02-07 01:30:00,155.565,155.63,155.52,155.55,2320700000.0
2008-02-07 01:45:00,155.55,155.56,155.38,155.455,3966575037.0
2008-02-07 02:00:00,155.455,155.625,155.445,155.52,1910200001.0
2008-02-07 02:15:00,155.52,155.625,155.5,155.595,3718400000.0
2008-02-07 02:30:00,155.595,155.6,155.48,155.565,3819300000.0
2008-02-07 02:45:00,155.565,155.645,155.54,155.615,4986399999.0
2008-02-07 03:00:00,155.615,155.64,155.47,155.48,3967100000.0
2008-02-07 03:15:00,155.48,155.525,155.43,155.48,4105800000.0
2008-02-07 03:30:00,155.48,155.53,155.435,155.45,2681500000.0
2008-02-07 03:45:00,155.45,155.47,155.4,155.47,2999800000.0
2008-02-07 04:00:00,155.47,155.54,155.35,155.37,4066399999.0
2008-02-07 04:15:00,155.37,155.44,155.33,155.38,3763200000.0
2008-02-07 04:30:00,155.38,155.42,155.33,155.385,4355300000.0
2008-02-07 04:45:00,155.385,155.405,155.36,155.36,2197300000.0
2008-02-07 05:00:00,155.36,155.38,155.33,155.36,2142500000.0
2008-02-07 05:15:00,155.36,155.44,155.345,155.425,2860100002.0
2008-02-07 05:30:00,155.43,155.445,155.395,155.44,3684900001.0
2008-02-07 05:45:00,155.44,155.5,155.42,155.46,2595299999.0
2008-02-07 06:00:00,155.46,155.51,155.44,155.495,2517800000.0
2008-02-07 06:15:00,155.495,155.57,155.475,155.53,3604600002.0
2008-02-07 06:30:00,155.53,155.6,155.51,155.56,2797400000.0
2008-02-07 06:45:00,155.555,155.59,155.53,155.59,1597913602.0
2008-02-07 07:00:00,155.59,155.65,155.58,155.615,2720300001.0
2008-02-07 07:15:00,155.62,155.745,155.62,155.705,3620400000.0
2008-02-07 07:30:00,155.705,155.75,155.66,155.75,2548400000.0
2008-02-07 07:45:00,155.75,155.775,155.685,155.7,2312200000.0
2008-02-07 08:00:00,155.7,155.77,155.685,155.755,4202353969.0
2008-02-07 08:15:00,155.755,155.915,155.72,155.755,4302440530.0
2008-02-07 08:30:00,155.755,155.955,155.745,155.8,5442500000.0
2008-02-07 08:45:00,155.8,155.84,155.64,155.79,4408499998.0
2008-02-07 09:00:00,155.79,155.83,155.665,155.78,4085950053.0
2008-02-07 09:15:00,155.78,155.865,155.76,155.8,4855000002.0
2008-02-07 09:30:00,155.795,155.855,155.69,155.695,7801400007.0
2008-02-07 09:45:00,155.7,155.74,155.605,155.63,6242800001.0
2008-02-07 10:00:00,155.63,155.69,155.53,155.69,3609599999.0
2008-02-07 10:15:00,155.69,155.93,155.675,155.875,3363799998.0
2008-02-07 10:30:00,155.875,155.91,155.81,155.82,4878900000.0
2008-02-07 10:45:00,155.82,155.905,155.805,155.83,3825800000.0
2008-02-07 11:00:00,155.83,155.86,155.655,155.79,4392999998.0
2008-02-07 11:15:00,155.79,155.89,155.75,155.82,4986700000.0
2008-02-07 11:30:00,155.82,155.92,155.78,155.9,5199399984.0
2008-02-07 11:45:00,155.905,156.0,155.88,155.91,5393700003.0
2008-02-07 12:00:00,155.91,155.94,155.845,155.885,5765400005.0
2008-02-07 12:15:00,155.885,155.975,155.735,155.82,4382400005.0
2008-02-07 12:30:00,155.82,155.825,155.715,155.74,3932000001.0
2008-02-07 12:45:00,155.74,155.76,155.525,155.595,6308199996.0
2008-02-07 13:00:00,155.595,155.65,155.395,155.49,4963499997.0
2008-02-07 13:15:00,155.49,155.565,155.335,155.435,3577300000.0
2008-02-07 13:30:00,155.43,155.59,155.355,155.575,3347200002.0
2008-02-07 13:45:00,155.575,155.645,155.515,155.61,3448800002.0
2008-02-07 14:00:00,155.61,155.785,155.5,155.515,4734400000.0
2008-02-07 14:15:00,155.515,155.555,155.23,155.39,4127400006.0
2008-02-07 14:30:00,155.39,155.39,155.07,155.205,5040429995.0
2008-02-07 14:45:00,155.205,155.255,154.37,154.485,5858699996.0
2008-02-07 15:00:00,154.49,154.74,154.46,154.59,6578980000.0
2008-02-07 15:15:00,154.595,154.715,154.26,154.475,6010999999.0
2008-02-07 15:30:00,154.475,154.68,154.17,154.26,6154150019.0
2008-02-07 15:45:00,154.26,154.405,154.06,154.185,5960400001.0
2008-02-07 16:00:00,154.185,154.49,154.175,154.465,5307350000.0
2008-02-07 16:15:00,154.465,154.505,154.37,154.475,6076499999.0
2008-02-07 16:30:00,154.475,154.855,154.475,154.645,5398242598.0
2008-02-07 16:45:00,154.645,154.655,154.32,154.46,6523771500.0
2008-02-07 17:00:00,154.46,154.96,154.42,154.81,6223400001.0
2008-02-07 17:15:00,154.81,155.095,154.76,154.97,8510274999.0
2008-02-07 17:30:00,154.97,155.05,154.68,154.7,8854599990.0
2008-02-07 17:45:00,154.7,154.835,154.615,154.625,9154700000.0
2008-02-07 18:00:00,154.625,154.675,154.51,154.585,7413995994.0
2008-02-07 18:15:00,154.585,154.695,154.53,154.62,5582982000.0
2008-02-07 18:30:00,154.62,154.84,154.62,154.77,5105449999.0
2008-02-07 18:45:00,154.77,154.825,154.645,154.82,4469100000.0
2008-02-07 19:00:00,154.82,154.85,154.745,154.84,4484200000.0
2008-02-07 19:15:00,154.84,154.985,154.82,154.95,5178981344.0
2008-02-07 19:30:00,154.95,155.52,154.94,155.385,8994679995.0
2008-02-07 19:45:00,155.385,155.67,155.34,155.51,4675100000.0
2008-02-07 20:00:00,155.51,155.55,155.26,155.29,5007250000.0
2008-02-07 20:15:00,155.29,155.755,155.145,155.565,6127799998.0
2008-02-07 20:30:00,155.565,155.685,155.445,155.64,7355300001.0
2008-02-07 20:45:00,155.64,155.975,155.63,155.95,7446099996.0
2008-02-07 21:00:00,155.95,156.19,155.725,155.745,8935819601.0
2008-02-07 21:15:00,155.745,155.775,155.505,155.57,9169299998.0
2008-02-07 21:30:00,155.57,155.605,155.145,155.38,10676349999.0
2008-02-07 21:45:00,155.38,155.505,155.29,155.295,11970900002.0
2008-02-07 22:00:00,155.295,155.365,155.095,155.29,8539400000.0
2008-02-07 22:15:00,155.29,155.635,155.29,155.535,4805700000.0
2008-02-07 22:30:00,155.54,155.7,155.44,155.455,12105100000.0
2008-02-07 22:45:00,155.455,155.6,155.425,155.595,10364300000.0
2008-02-07 23:00:00,155.59,155.735,155.535,155.715,10461200000.0
2008-02-07 23:15:00,155.715,155.755,155.65,155.715,12530600000.0
2008-02-07 23:30:00,155.715,155.715,155.605,155.62,7787400000.0
2008-02-07 23:45:00,155.62,155.69,155.605,155.66,6379000000.0
2008-02-08 00:00:00,155.65,155.69,155.53,155.6,15913999953.0
2008-02-08 00:15:00,155.6,155.695,155.54,155.54,6987600000.0
2008-02-08 00:30:00,155.54,155.585,155.525,155.565,12205600000.0
2008-02-08 00:45:00,155.565,155.585,155.505,155.575,11203300000.0
2008-02-08 01:00:00,155.575,155.655,155.52,155.565,8838600000.0
2008-02-08 01:15:00,155.565,155.685,155.515,155.665,11863400000.0
2008-02-08 01:30:00,155.665,155.665,155.46,155.485,11161700000.0
2008-02-08 01:45:00,155.485,155.485,155.345,155.35,9782074761.0
2008-02-08 02:00:00,155.35,155.365,155.245,155.345,15776500000.0
2008-02-08 02:15:00,155.345,155.43,155.035,155.205,8882100090.0
2008-02-08 02:30:00,155.205,155.33,155.165,155.295,9990700000.0
2008-02-08 02:45:00,155.295,155.51,155.215,155.375,8303108135.0
2008-02-08 03:00:00,155.375,155.58,155.35,155.56,9270400000.0
2008-02-08 03:15:00,155.56,155.57,155.435,155.51,12012700000.0
2008-02-08 03:30:00,155.51,155.675,155.51,155.58,9966677426.0
2008-02-08 03:45:00,155.585,155.59,155.435,155.525,11091199999.0
2008-02-08 04:00:00,155.525,155.65,155.51,155.6,7678000000.0
2008-02-08 04:15:00,155.6,155.6,155.42,155.445,12742900000.0
2008-02-08 04:30:00,155.445,155.53,155.445,155.51,13284300000.0
2008-02-08 04:45:00,155.51,155.58,155.485,155.58,19011899980.0
2008-02-08 05:00:00,155.58,155.62,155.485,155.595,16754643450.0
2008-02-08 05:15:00,155.595,155.62,155.53,155.585,17192429772.0
2008-02-08 05:30:00,155.585,155.62,155.51,155.57,11836299982.0
2008-02-08 05:45:00,155.57,155.59,155.47,155.5,9638771965.0
2008-02-08 06:00:00,155.5,155.515,155.41,155.46,11632100000.0
2008-02-08 06:15:00,155.46,155.505,155.45,155.49,10448700000.0
2008-02-08 06:30:00,155.49,155.6,155.46,155.53,7212400000.0
2008-02-08 06:45:00,155.53,155.57,155.5,155.52,10930545379.0
2008-02-08 07:00:00,155.52,155.55,155.425,155.425,10004000001.0
2008-02-08 07:15:00,155.425,155.53,155.4,155.51,10612800000.0
2008-02-08 07:30:00,155.51,155.51,155.375,155.395,16249000000.0
2008-02-08 07:45:00,155.395,155.445,155.295,155.355,11396059585.0
2008-02-08 08:00:00,155.355,155.405,155.34,155.365,7949200000.0
2008-02-08 08:15:00,155.365,155.495,155.325,155.475,14580200000.0
2008-02-08 08:30:00,155.475,155.555,155.46,155.5,5179363820.0
2008-02-08 08:45:00,155.5,155.73,155.48,155.715,5674300000.0
2008-02-08 09:00:00,155.715,155.835,155.64,155.815,6157800000.0
2008-02-08 09:15:00,155.815,155.89,155.615,155.655,6791300001.0
2008-02-08 09:30:00,155.655,155.715,155.445,155.61,7853500000.0
2008-02-08 09:45:00,155.61,155.705,155.48,155.665,5378900000.0
2008-02-08 10:00:00,155.665,155.78,155.595,155.73,6882799999.0
2008-02-08 10:15:00,155.73,155.89,155.72,155.82,5838700000.0
2008-02-08 10:30:00,155.825,155.925,155.735,155.925,6639900007.0
2008-02-08 10:45:00,155.925,155.945,155.74,155.81,5773800007.0
2008-02-08 11:00:00,155.81,155.96,155.81,155.925,6786700000.0
2008-02-08 11:15:00,155.925,155.955,155.85,155.85,8784500001.0
2008-02-08 11:30:00,155.845,155.925,155.745,155.875,9711699984.0
2008-02-08 11:45:00,155.875,155.97,155.82,155.84,5761100000.0
2008-02-08 12:00:00,155.84,155.885,155.75,155.775,4927000000.0
2008-02-08 12:15:00,155.775,155.81,155.63,155.71,9009200055.0
2008-02-08 12:30:00,155.71,155.775,155.495,155.515,4103099999.0
2008-02-08 12:45:00,155.515,155.6,155.37,155.575,8104400008.0
2008-02-08 13:00:00,155.58,155.58,155.16,155.235,7107699998.0
2008-02-08 13:15:00,155.24,155.38,155.195,155.325,5623300000.0
2008-02-08 13:30:00,155.325,155.475,155.325,155.455,5592900000.0
2008-02-08 13:45:00,155.455,155.645,155.425,155.5,4840500000.0
2008-02-08 14:00:00,155.5,155.66,155.475,155.49,4022750000.0
2008-02-08 14:15:00,155.49,155.58,155.455,155.565,7294000000.0
2008-02-08 14:30:00,155.57,155.745,155.54,155.735,6081399994.0
2008-02-08 14:45:00,155.735,155.945,155.735,155.88,6362000002.0
2008-02-08 15:00:00,155.88,155.94,155.84,155.885,7060700014.0
2008-02-08 15:15:00,155.885,155.89,155.615,155.685,8210499997.0
2008-02-08 15:30:00,155.685,155.72,155.5,155.565,4756600001.0
2008-02-08 15:45:00,155.565,155.63,155.435,155.465,6813999980.0
2008-02-08 16:00:00,155.465,155.56,155.445,155.515,7144000000.0
2008-02-08 16:15:00,155.52,155.525,155.365,155.47,7609299992.0
2008-02-08 16:30:00,155.47,155.64,155.385,155.465,6227750001.0
2008-02-08 16:45:00,155.455,155.595,155.385,155.56,4539819000.0
2008-02-08 17:00:00,155.56,155.74,155.52,155.625,6054600000.0
2008-02-08 17:15:00,155.62,155.72,155.55,155.68,4548100000.0
2008-02-08 17:30:00,155.68,155.68,155.515,155.655,4069500000.0
2008-02-08 17:45:00,155.655,155.775,155.635,155.75,5343400000.0
2008-02-08 18:00:00,155.75,156.16,155.67,156.015,4689800000.0
2008-02-08 18:15:00,156.015,156.17,155.87,155.995,6797449999.0
2008-02-08 18:30:00,155.995,156.04,155.82,155.82,5552200000.0
2008-02-08 18:45:00,155.82,155.85,155.61,155.675,6384800003.0
2008-02-08 19:00:00,155.675,155.84,155.645,155.72,4635500002.0
2008-02-08 19:15:00,155.72,155.85,155.59,155.845,3406500000.0
2008-02-08 19:30:00,155.845,155.86,155.705,155.83,2542400000.0
2008-02-08 19:45:00,155.83,155.905,155.715,155.9,4799500000.0
2008-02-08 20:00:00,155.9,156.025,155.65,156.025,5064500006.0
2008-02-08 20:15:00,156.025,156.125,155.795,155.84,8564700000.0
2008-02-08 20:30:00,155.84,155.9,155.575,155.725,4664150000.0
2008-02-08 20:45:00,155.725,155.9,155.7,155.87,6135400000.0
2008-02-08 21:00:00,155.87,155.885,155.715,155.74,6504599999.0
2008-02-08 21:15:00,155.745,155.9,155.74,155.84,2483800000.0
2008-02-08 21:30:00,155.84,155.865,155.67,155.725,3155600000.0
2008-02-08 21:45:00,155.725,155.78,155.655,155.73,3332800000.0
2008-02-08 22:00:00,155.73,155.755,155.675,155.715,3545100000.0
2008-02-08 22:15:00,155.715,155.735,155.68,155.715,3065000000.0
2008-02-08 22:30:00,155.715,155.835,155.695,155.82,4597900000.0
2008-02-08 22:45:00,155.825,155.915,155.765,155.775,3193500000.0
2008-02-08 23:00:00,155.775,155.79,155.775,155.785,86300000.0
2008-02-11 00:00:00,156.16,156.18,156.07,156.09,715200000.0
2008-02-11 00:15:00,156.08,156.15,156.04,156.05,894000000.0
2008-02-11 00:30:00,156.06,156.275,156.06,156.205,734800000.0
2008-02-11 00:45:00,156.2,156.215,156.095,156.175,723300000.0
2008-02-11 01:00:00,156.175,156.19,156.065,156.08,1614300000.0
2008-02-11 01:15:00,156.08,156.16,156.045,156.055,1596100000.0
2008-02-11 01:30:00,156.06,156.06,155.89,156.03,2590400000.0
2008-02-11 01:45:00,156.03,156.135,156.025,156.095,2501300000.0
2008-02-11 02:00:00,156.095,156.175,156.08,156.135,1836500000.0
2008-02-11 02:15:00,156.135,156.135,156.015,156.065,2608199997.0
2008-02-11 02:30:00,156.065,156.195,156.035,156.175,2085600000.0
2008-02-11 02:45:00,156.175,156.295,156.105,156.225,3033900000.0
2008-02-11 03:00:00,156.225,156.235,156.135,156.135,2149400000.0
2008-02-11 03:15:00,156.135,156.145,155.96,156.025,2354800000.0
2008-02-11 03:30:00,156.025,156.025,155.945,155.945,2432600000.0
2008-02-11 03:45:00,155.945,156.07,155.915,156.055,2238200000.0
2008-02-11 04:00:00,156.055,156.075,156.025,156.035,1186200000.0
2008-02-11 04:15:00,156.035,156.035,155.945,156.01,1561100000.0
2008-02-11 04:30:00,156.01,156.03,155.835,155.895,2194500000.0
2008-02-11 04:45:00,155.895,156.025,155.855,155.975,1791700000.0
2008-02-11 05:00:00,155.975,156.04,155.93,155.945,1257400000.0
2008-02-11 05:15:00,155.945,155.97,155.89,155.91,704800000.0
2008-02-11 05:30:00,155.91,155.91,155.77,155.82,2894700000.0
2008-02-11 05:45:00,155.82,155.885,155.745,155.85,3509500001.0
2008-02-11 06:00:00,155.85,156.02,155.85,155.965,2513600000.0
2008-02-11 06:15:00,155.97,156.08,155.925,156.07,1448500000.0
2008-02-11 06:30:00,156.07,156.07,155.835,155.91,2475100000.0
2008-02-11 06:45:00,155.91,155.955,155.82,155.87,1854400000.0
2008-02-11 07:00:00,155.865,156.075,155.85,155.955,3595100000.0
2008-02-11 07:15:00,155.955,156.07,155.94,156.04,2321700000.0
2008-02-11 07:30:00,156.04,156.065,155.885,155.935,2057500000.0
2008-02-11 07:45:00,155.935,155.96,155.845,155.87,4458459998.0
2008-02-11 08:00:00,155.87,155.915,155.85,155.86,1622400000.0
2008-02-11 08:15:00,155.86,155.92,155.855,155.895,1931100000.0
2008-02-11 08:30:00,155.895,155.975,155.865,155.885,2567600000.0
2008-02-11 08:45:00,155.885,155.94,155.85,155.93,3007700000.0
2008-02-11 09:00:00,155.935,156.08,155.9,156.08,2800600000.0
2008-02-11 09:15:00,156.08,156.085,155.895,155.905,2948840000.0
2008-02-11 09:30:00,155.905,155.945,155.75,155.78,3867399995.0
2008-02-11 09:45:00,155.775,155.775,155.22,155.29,12414900050.0
2008-02-11 10:00:00,155.295,155.38,155.125,155.335,14665100023.0
2008-02-11 10:15:00,155.335,155.455,155.195,155.31,7747100023.0
2008-02-11 10:30:00,155.31,155.315,155.15,155.275,6696699998.0
2008-02-11 10:45:00,155.28,155.44,155.26,155.41,7920799985.0
2008-02-11 11:00:00,155.4,155.415,155.22,155.24,2271600002.0
2008-02-11 11:15:00,155.24,155.3,154.975,155.005,4112950001.0
2008-02-11 11:30:00,155.005,155.055,154.895,154.955,9832599995.0
2008-02-11 11:45:00,154.96,155.025,154.85,154.92,6020799999.0
2008-02-11 12:00:00,154.92,155.125,154.84,155.085,3953799998.0
2008-02-11 12:15:00,155.085,155.225,155.06,155.22,3075000005.0
2008-02-11 12:30:00,155.225,155.435,155.195,155.3,3067799999.0
2008-02-11 12:45:00,155.305,155.375,155.265,155.29,2919399993.0
2008-02-11 13:00:00,155.295,155.365,155.255,155.33,3160199998.0
2008-02-11 13:15:00,155.325,155.49,155.325,155.455,3857499999.0
2008-02-11 13:30:00,155.455,155.47,155.32,155.355,3847300003.0
2008-02-11 13:45:00,155.355,155.37,155.145,155.2,3746799992.0
2008-02-11 14:00:00,155.2,155.445,155.195,155.425,4231926482.0
2008-02-11 14:15:00,155.425,155.425,155.245,155.295,5101700003.0
2008-02-11 14:30:00,155.295,155.42,155.26,155.275,5022300005.0
2008-02-11 14:45:00,155.275,155.55,155.26,155.46,6980799988.0
2008-02-11 15:00:00,155.46,155.48,155.355,155.41,5514249998.0
2008-02-11 15:15:00,155.41,155.455,155.31,155.41,6295500005.0
2008-02-11 15:30:00,155.41,155.44,155.175,155.255,5797400008.0
2008-02-11 15:45:00,155.255,155.265,155.095,155.1,4125700000.0
2008-02-11 16:00:00,155.1,155.15,154.88,154.95,3890699997.0
2008-02-11 16:15:00,154.945,155.03,154.925,154.98,4111824999.0
2008-02-11 16:30:00,154.98,155.11,154.855,154.86,4736850000.0
2008-02-11 16:45:00,154.86,154.865,154.5,154.595,7947900001.0
2008-02-11 17:00:00,154.595,154.635,154.32,154.465,8114596805.0
2008-02-11 17:15:00,154.465,154.54,154.325,154.465,8762999997.0
2008-02-11 17:30:00,154.46,154.595,154.365,154.555,6253199999.0
2008-02-11 17:45:00,154.555,154.755,154.52,154.75,4023000002.0
2008-02-11 18:00:00,154.75,154.88,154.65,154.81,2818300000.0
2008-02-11 18:15:00,154.8,154.915,154.77,154.82,3056100000.0
2008-02-11 18:30:00,154.82,154.88,154.72,154.82,2402200000.0
2008-02-11 18:45:00,154.82,154.84,154.665,154.69,3200800000.0
2008-02-11 19:00:00,154.69,154.94,154.69,154.84,2611700000.0
2008-02-11 19:15:00,154.85,154.87,154.71,154.74,2648200000.0
2008-02-11 19:30:00,154.74,154.985,154.695,154.96,4138600002.0
2008-02-11 19:45:00,154.96,154.975,154.8,154.965,2759699998.0
2008-02-11 20:00:00,154.965,155.02,154.82,154.995,2580300000.0
2008-02-11 20:15:00,154.99,155.0,154.83,155.0,2150600000.0
2008-02-11 20:30:00,155.0,155.04,154.94,154.95,1547800000.0
2008-02-11 20:45:00,154.95,155.04,154.9,155.03,1916217979.0
2008-02-11 21:00:00,155.03,155.15,154.94,155.14,1693900000.0
2008-02-11 21:15:00,155.14,155.19,155.09,155.11,1743100000.0
2008-02-11 21:30:00,155.11,155.145,155.04,155.09,1362500000.0
2008-02-11 21:45:00,155.09,155.32,155.09,155.21,1736700000.0
2008-02-11 22:00:00,155.22,155.31,155.18,155.26,1113200000.0
2008-02-11 22:15:00,155.26,155.36,155.22,155.31,1074700000.0
2008-02-11 22:30:00,155.31,155.33,155.19,155.205,1545500000.0
2008-02-11 22:45:00,155.205,155.25,155.18,155.24,990600000.0
2008-02-11 23:00:00,155.24,155.37,155.24,155.36,421400000.0
2008-02-11 23:15:00,155.36,155.4,155.355,155.4,367300000.0
2008-02-11 23:30:00,155.4,155.41,155.3,155.3,713100000.0
2008-02-11 23:45:00,155.3,155.31,155.265,155.275,746000000.0
2008-02-12 00:00:00,155.275,155.29,155.1,155.11,2746900000.0
2008-02-12 00:15:00,155.11,155.2,155.11,155.19,821099999.0
2008-02-12 00:30:00,155.19,155.255,155.13,155.255,1286900001.0
2008-02-12 00:45:00,155.255,155.255,155.12,155.12,1966300000.0
2008-02-12 01:00:00,155.12,155.19,155.12,155.185,1927700000.0
2008-02-12 01:15:00,155.185,155.19,155.02,155.11,4490800000.0
2008-02-12 01:30:00,155.11,155.14,155.05,155.08,4123300000.0
2008-02-12 01:45:00,155.08,155.08,154.88,154.96,6449600000.0
2008-02-12 02:00:00,154.96,154.98,154.88,154.94,5679100000.0
2008-02-12 02:15:00,154.94,155.01,154.94,154.95,5659600000.0
2008-02-12 02:30:00,154.95,155.04,154.94,155.03,4662400000.0
2008-02-12 02:45:00,155.03,155.08,155.01,155.04,7070200000.0
2008-02-12 03:00:00,155.04,155.06,154.99,155.03,5619200000.0
2008-02-12 03:15:00,155.03,155.19,155.03,155.13,6640200012.0
2008-02-12 03:30:00,155.13,155.195,155.06,155.18,7057300000.0
2008-02-12 03:45:00,155.18,155.225,155.11,155.12,5282500003.0
2008-02-12 04:00:00,155.12,155.21,155.07,155.15,4740800000.0
2008-02-12 04:15:00,155.15,155.17,155.105,155.15,3839500002.0
2008-02-12 04:30:00,155.15,155.195,155.12,155.17,4824650001.0
2008-02-12 04:45:00,155.17,155.23,155.16,155.185,2853900000.0
2008-02-12 05:00:00,155.185,155.22,155.17,155.185,2335100000.0
2008-02-12 05:15:00,155.185,155.24,155.11,155.125,3160799999.0
2008-02-12 05:30:00,155.125,155.17,155.105,155.16,3858984628.0
2008-02-12 05:45:00,155.16,155.2,155.1,155.18,4456300000.0
2008-02-12 06:00:00,155.18,155.21,155.155,155.17,3079800000.0
2008-02-12 06:15:00,155.17,155.21,155.16,155.18,2731600000.0
2008-02-12 06:30:00,155.18,155.24,155.14,155.15,3059000000.0
2008-02-12 06:45:00,155.15,155.22,155.13,155.16,4795600000.0
2008-02-12 07:00:00,155.16,155.17,155.105,155.13,4897300000.0
2008-02-12 07:15:00,155.13,155.19,155.125,155.18,5158200000.0
2008-02-12 07:30:00,155.17,155.28,155.16,155.27,5603577840.0
2008-02-12 07:45:00,155.27,155.42,155.25,155.365,6130600000.0
2008-02-12 08:00:00,155.37,155.47,155.335,155.43,8081100000.0
2008-02-12 08:15:00,155.43,155.47,155.39,155.44,6637100000.0
2008-02-12 08:30:00,155.43,155.52,155.37,155.44,5473460000.0
2008-02-12 08:45:00,155.44,155.63,155.42,155.59,6657120000.0
2008-02-12 09:00:00,155.59,155.68,155.43,155.54,9941080139.0
2008-02-12 09:15:00,155.54,155.58,155.46,155.48,2063712812.0
2008-02-12 09:30:00,155.48,155.5,155.4,155.42,2755700000.0
2008-02-12 09:45:00,155.42,155.72,155.42,155.685,3806400000.0
2008-02-12 10:00:00,155.68,155.725,155.55,155.56,4922000000.0
2008-02-12 10:15:00,155.56,155.615,155.405,155.435,7858799989.0
2008-02-12 10:30:00,155.435,155.45,155.205,155.24,9463599976.0
2008-02-12 10:45:00,155.245,155.305,155.11,155.22,4862200000.0
2008-02-12 11:00:00,155.21,155.225,155.12,155.185,4305100000.0
2008-02-12 11:15:00,155.185,155.185,155.0,155.095,8484100009.0
2008-02-12 11:30:00,155.09,155.38,155.07,155.16,2609400000.0
2008-02-12 11:45:00,155.16,155.19,155.08,155.115,1871500000.0
2008-02-12 12:00:00,155.115,155.39,155.115,155.38,1914700000.0
2008-02-12 12:15:00,155.38,155.44,155.33,155.34,1347106000.0
2008-02-12 12:30:00,155.34,155.365,155.255,155.315,1472700003.0
2008-02-12 12:45:00,155.315,155.44,155.295,155.43,2315100001.0
2008-02-12 13:00:00,155.43,155.685,155.41,155.535,2048400000.0
2008-02-12 13:15:00,155.53,155.615,155.48,155.53,1005000000.0
2008-02-12 13:30:00,155.53,155.61,155.47,155.52,1847000000.0
2008-02-12 13:45:00,155.525,155.62,155.5,155.585,1473100005.0
2008-02-12 14:00:00,155.585,155.89,155.565,155.79,3847899997.0
2008-02-12 14:15:00,155.79,155.815,155.695,155.74,3454899996.0
2008-02-12 14:30:00,155.74,155.945,155.71,155.77,3608899995.0
2008-02-12 14:45:00,155.77,155.82,155.675,155.73,2631700001.0
2008-02-12 15:00:00,155.73,156.24,155.69,156.175,7747400010.0
2008-02-12 15:15:00,156.18,156.39,156.12,156.175,6313950009.0
2008-02-12 15:30:00,156.185,156.255,156.055,156.065,6434699999.0
2008-02-12 15:45:00,156.065,156.18,156.015,156.16,7105500010.0
2008-02-12 16:00:00,156.16,156.545,156.15,156.3,4272800000.0
2008-02-12 16:15:00,156.3,156.59,156.295,156.565,6010250003.0
2008-02-12 16:30:00,156.565,156.665,156.38,156.495,5064189998.0
2008-02-12 16:45:00,156.5,156.585,156.4,156.515,4454483504.0
2008-02-12 17:00:00,156.515,156.67,156.47,156.575,3408300000.0
2008-02-12 17:15:00,156.575,156.65,156.44,156.46,5559550000.0
2008-02-12 17:30:00,156.46,156.6,156.46,156.52,3187499999.0
2008-02-12 17:45:00,156.515,156.76,156.515,156.725,3872500000.0
2008-02-12 18:00:00,156.725,156.84,156.62,156.83,5270199998.0
2008-02-12 18:15:00,156.83,157.025,156.83,156.88,6035099998.0
2008-02-12 18:30:00,156.88,156.945,156.855,156.9,5986500000.0
2008-02-12 18:45:00,156.9,156.93,156.725,156.735,4950510000.0
2008-02-12 19:00:00,156.735,156.81,156.61,156.645,6471775000.0
2008-02-12 19:15:00,156.645,156.7,156.455,156.545,4821800004.0
2008-02-12 19:30:00,156.545,156.645,156.49,156.5,4718949997.0
2008-02-12 19:45:00,156.5,156.625,156.475,156.555,3820199999.0
2008-02-12 20:00:00,156.56,156.715,156.53,156.655,9353699980.0
2008-02-12 20:15:00,156.655,156.755,156.655,156.72,8476699995.0
2008-02-12 20:30:00,156.72,156.74,156.695,156.725,3611500000.0
2008-02-12 20:45:00,156.725,156.84,156.695,156.81,3478100000.0
2008-02-12 21:00:00,156.81,156.83,156.765,156.785,2485100000.0
2008-02-12 21:15:00,156.79,156.8,156.615,156.695,3989199996.0
2008-02-12 21:30:00,156.695,156.695,156.58,156.61,4921600000.0
2008-02-12 21:45:00,156.61,156.73,156.575,156.635,4846099999.0
2008-02-12 22:00:00,156.635,156.665,156.455,156.475,6788499999.0
2008-02-12 22:15:00,156.475,156.575,156.395,156.555,8318699995.0
2008-02-12 22:30:00,156.555,156.59,156.325,156.4,7407499998.0
2008-02-12 22:45:00,156.395,156.52,156.36,156.465,5971700001.0
2008-02-12 23:00:00,156.465,156.545,156.445,156.49,4951900000.0
2008-02-12 23:15:00,156.49,156.535,156.48,156.51,4462200000.0
2008-02-12 23:30:00,156.51,156.55,156.44,156.52,4881400000.0
2008-02-12 23:45:00,156.52,156.52,156.48,156.48,3097900000.0
2008-02-13 00:00:00,156.48,156.5,156.4,156.44,4655900000.0
2008-02-13 00:15:00,156.44,156.52,156.44,156.5,4594300000.0
2008-02-13 00:30:00,156.5,156.5,156.34,156.39,6716700008.0
2008-02-13 00:45:00,156.39,156.45,156.38,156.4,3853100006.0
2008-02-13 01:00:00,156.4,156.58,156.4,156.53,6692100012.0
2008-02-13 01:15:00,156.53,156.66,156.52,156.64,7933700012.0
2008-02-13 01:30:00,156.64,156.67,156.55,156.565,6813700003.0
2008-02-13 01:45:00,156.565,156.59,156.52,156.52,4187300000.0
2008-02-13 02:00:00,156.52,156.59,156.48,156.53,7447800019.0
2008-02-13 02:15:00,156.535,156.56,156.505,156.53,5078350000.0
2008-02-13 02:30:00,156.53,156.57,156.5,156.56,6527300000.0
2008-02-13 02:45:00,156.56,156.57,156.415,156.415,7071999999.0
2008-02-13 03:00:00,156.415,156.425,156.265,156.365,3441100000.0
2008-02-13 03:15:00,156.365,156.42,156.33,156.345,2446100000.0
2008-02-13 03:30:00,156.345,156.37,156.315,156.365,2090100000.0
2008-02-13 03:45:00,156.365,156.365,156.26,156.29,1714700000.0
2008-02-13 04:00:00,156.29,156.31,156.245,156.28,875200000.0
2008-02-13 04:15:00,156.28,156.355,156.22,156.255,2574600000.0
2008-02-13 04:30:00,156.255,156.31,156.095,156.14,7004497698.0
2008-02-13 04:45:00,156.14,156.22,156.135,156.22,5891299994.0
2008-02-13 05:00:00,156.22,156.265,156.22,156.24,3359999998.0
2008-02-13 05:15:00,156.24,156.265,156.225,156.255,1722100000.0
2008-02-13 05:30:00,156.255,156.325,156.21,156.24,2261100000.0
2008-02-13 05:45:00,156.24,156.245,156.13,156.16,2209100000.0
2008-02-13 06:00:00,156.16,156.27,156.155,156.24,1807500000.0
2008-02-13 06:15:00,156.24,156.275,156.17,156.255,2032000000.0
2008-02-13 06:30:00,156.255,156.31,156.21,156.235,2177200000.0
2008-02-13 06:45:00,156.235,156.25,156.19,156.2,1374100000.0
2008-02-13 07:00:00,156.2,156.2,156.05,156.175,2597900000.0
2008-02-13 07:15:00,156.175,156.185,156.045,156.08,2570700000.0
2008-02-13 07:30:00,156.08,156.19,156.08,156.18,1483200000.0
2008-02-13 07:45:00,156.18,156.28,156.165,156.25,1871200000.0
2008-02-13 08:00:00,156.25,156.25,156.0,156.115,2831400000.0
2008-02-13 08:15:00,156.115,156.135,156.02,156.07,2345100000.0
2008-02-13 08:30:00,156.07,156.075,155.845,155.915,4236500000.0
2008-02-13 08:45:00,155.915,156.04,155.82,156.03,2531800000.0
2008-02-13 09:00:00,156.03,156.045,155.88,155.97,2794000000.0
2008-02-13 09:15:00,155.97,156.02,155.945,155.98,3517200000.0
2008-02-13 09:30:00,155.98,155.99,155.82,155.965,5483200002.0
2008-02-13 09:45:00,155.965,156.05,155.95,155.995,3929000000.0
2008-02-13 10:00:00,156.0,156.01,155.83,155.87,4349899999.0
2008-02-13 10:15:00,155.87,155.965,155.845,155.915,4202100002.0
2008-02-13 10:30:00,155.915,156.02,155.885,155.98,8312299999.0
2008-02-13 10:45:00,155.98,156.19,155.94,156.06,7029800000.0
2008-02-13 11:00:00,156.06,156.22,156.02,156.08,10921699985.0
2008-02-13 11:15:00,156.08,156.18,156.04,156.15,6623100000.0
2008-02-13 11:30:00,156.15,156.275,156.115,156.255,10399800000.0
2008-02-13 11:45:00,156.255,156.325,156.155,156.22,11702600003.0
2008-02-13 12:00:00,156.22,156.505,156.19,156.455,9772099998.0
2008-02-13 12:15:00,156.455,156.58,156.455,156.55,9317100003.0
2008-02-13 12:30:00,156.55,156.745,156.48,156.625,7731699992.0
2008-02-13 12:45:00,156.62,157.075,156.615,156.995,9997200009.0
2008-02-13 13:00:00,156.995,157.025,156.755,156.805,10239599998.0
2008-02-13 13:15:00,156.805,156.895,156.75,156.82,11055700004.0
2008-02-13 13:30:00,156.82,156.925,156.775,156.88,12142599994.0
2008-02-13 13:45:00,156.88,157.015,156.81,156.91,12382700024.0
2008-02-13 14:00:00,156.91,157.08,156.88,157.03,11445200000.0
2008-02-13 14:15:00,157.04,157.065,156.935,157.025,10540100009.0
2008-02-13 14:30:00,157.025,157.025,156.85,156.92,10138500034.0
2008-02-13 14:45:00,156.92,156.935,156.83,156.88,6889399998.0
2008-02-13 15:00:00,156.875,156.885,156.725,156.83,7256799999.0
2008-02-13 15:15:00,156.83,156.895,156.785,156.835,13716399999.0
2008-02-13 15:30:00,156.835,157.42,156.785,157.335,5080000003.0
2008-02-13 15:45:00,157.335,157.6,157.33,157.58,3579700002.0
2008-02-13 16:00:00,157.575,157.65,157.38,157.475,7214270016.0
2008-02-13 16:15:00,157.475,157.58,157.335,157.36,6183900010.0
2008-02-13 16:30:00,157.36,157.645,157.35,157.51,3764899999.0
2008-02-13 16:45:00,157.51,157.61,157.43,157.49,3473000000.0
2008-02-13 17:00:00,157.49,157.665,157.415,157.635,7273499994.0
2008-02-13 17:15:00,157.635,157.655,157.395,157.46,3935100002.0
2008-02-13 17:30:00,157.46,157.48,157.175,157.31,5984646018.0
2008-02-13 17:45:00,157.31,157.64,157.285,157.62,5864836474.0
2008-02-13 18:00:00,157.62,157.69,157.475,157.58,4221900000.0
2008-02-13 18:15:00,157.58,157.635,157.46,157.6,5264500001.0
2008-02-13 18:30:00,157.6,157.665,157.49,157.6,2557100000.0
2008-02-13 18:45:00,157.595,157.63,157.515,157.56,3043599999.0
2008-02-13 19:00:00,157.56,157.83,157.525,157.595,9969300000.0
2008-02-13 19:15:00,157.59,157.63,157.54,157.59,998350000.0
2008-02-13 19:30:00,157.59,157.78,157.54,157.6,8593800000.0
2008-02-13 19:45:00,157.6,157.62,157.555,157.56,13726900000.0
2008-02-13 20:00:00,157.56,157.86,157.555,157.85,16078299999.0
2008-02-13 20:15:00,157.68,157.88,157.66,157.73,25790099996.0
2008-02-13 20:30:00,157.74,157.81,157.69,157.77,25841100000.0
2008-02-13 20:45:00,157.77,157.81,157.66,157.72,27711625003.0
2008-02-13 21:00:00,157.73,157.79,157.63,157.64,28614000015.0
2008-02-13 21:15:00,157.65,157.78,157.64,157.73,25486200014.0
2008-02-13 21:30:00,157.73,157.84,157.7,157.76,22814849997.0
2008-02-13 21:45:00,157.75,157.82,157.64,157.72,20582949999.0
2008-02-13 22:00:00,157.72,157.83,157.65,157.81,20097000000.0
2008-02-13 22:15:00,157.82,157.86,157.64,157.72,17180400000.0
2008-02-13 22:30:00,157.72,157.84,157.7,157.83,21044499978.0
2008-02-13 22:45:00,157.82,157.88,157.76,157.87,19043200000.0
2008-02-13 23:00:00,157.85,157.85,157.66,157.68,18964500000.0
2008-02-13 23:15:00,157.69,157.86,157.68,157.85,19636000028.0
2008-02-13 23:30:00,157.85,157.87,157.67,157.825,22943350000.0
2008-02-13 23:45:00,157.825,157.87,157.6,157.6,12525350000.0
2008-02-14 00:00:00,157.8,157.83,157.66,157.68,6353200000.0
2008-02-14 00:15:00,157.68,157.77,157.68,157.73,19348100000.0
2008-02-14 00:30:00,157.73,157.76,157.665,157.685,17052000000.0
2008-02-14 00:45:00,157.685,157.685,157.595,157.595,18400300000.0
2008-02-14 01:00:00,157.595,157.605,157.47,157.53,13870200000.0
2008-02-14 01:15:00,157.53,157.56,157.435,157.555,14240800000.0
2008-02-14 01:30:00,157.555,157.615,157.545,157.6,10516000000.0
2008-02-14 01:45:00,157.595,157.625,157.395,157.615,17998840204.0
2008-02-14 02:00:00,157.595,157.605,157.54,157.555,17528900003.0
2008-02-14 02:15:00,157.555,157.575,157.39,157.41,14849700000.0
2008-02-14 02:30:00,157.41,157.565,157.41,157.545,11695800000.0
2008-02-14 02:45:00,157.545,157.63,157.545,157.62,13318499999.0
2008-02-14 03:00:00,157.62,157.62,157.435,157.475,10449900000.0
2008-02-14 03:15:00,157.475,157.495,157.395,157.485,12293700000.0
2008-02-14 03:30:00,157.485,157.515,157.41,157.41,14388000000.0
2008-02-14 03:45:00,157.415,157.485,157.41,157.41,10381100000.0
2008-02-14 04:00:00,157.415,157.45,157.33,157.405,11180900000.0
2008-02-14 04:15:00,157.4,157.54,157.395,157.52,13108700000.0
2008-02-14 04:30:00,157.52,157.54,157.475,157.51,14210500000.0
2008-02-14 04:45:00,157.51,157.525,157.475,157.495,12862700000.0
2008-02-14 05:00:00,157.495,157.54,157.485,157.51,12176500000.0
2008-02-14 05:15:00,157.51,157.59,157.51,157.54,10836200000.0
2008-02-14 05:30:00,157.54,157.59,157.53,157.57,15810500000.0
2008-02-14 05:45:00,157.57,157.6,157.515,157.52,6281800000.0
2008-02-14 06:00:00,157.52,157.59,157.51,157.56,8213500000.0
2008-02-14 06:15:00,157.56,157.575,157.52,157.53,5872700000.0
2008-02-14 06:30:00,157.53,157.64,157.49,157.6,5518650000.0
2008-02-14 06:45:00,157.6,157.68,157.585,157.68,10293500000.0
2008-02-14 07:00:00,157.68,157.68,157.625,157.66,14114400000.0
2008-02-14 07:15:00,157.66,157.745,157.66,157.735,14540600000.0
2008-02-14 07:30:00,157.735,157.765,157.65,157.685,12327500000.0
2008-02-14 07:45:00,157.71,157.715,157.64,157.64,11002100000.0
2008-02-14 08:00:00,157.64,157.675,157.565,157.64,6628300000.0
2008-02-14 08:15:00,157.645,157.74,157.595,157.62,10850400003.0
2008-02-14 08:30:00,157.625,157.875,157.605,157.85,11996200000.0
2008-02-14 08:45:00,157.85,157.875,157.835,157.84,7642100000.0
2008-02-14 09:00:00,157.84,157.93,157.775,157.91,5620900000.0
2008-02-14 09:15:00,157.915,157.975,157.88,157.91,11598849995.0
2008-02-14 09:30:00,157.91,157.94,157.77,157.885,8745499998.0
2008-02-14 09:45:00,157.885,158.225,157.88,158.15,11639099995.0
2008-02-14 10:00:00,158.15,158.41,158.13,158.355,6606450000.0
2008-02-14 10:15:00,158.355,158.375,158.255,158.265,8556400001.0
2008-02-14 10:30:00,158.265,158.3,158.205,158.27,6465900021.0
2008-02-14 10:45:00,158.27,158.41,158.26,158.385,7540299999.0
2008-02-14 11:00:00,158.385,158.475,158.35,158.4,12174200057.0
2008-02-14 11:15:00,158.4,158.475,158.36,158.415,7325100000.0
2008-02-14 11:30:00,158.415,158.45,158.38,158.395,10983099987.0
2008-02-14 11:45:00,158.355,158.38,158.245,158.255,10601799965.0
2008-02-14 12:00:00,158.255,158.32,158.05,158.135,12299900064.0
2008-02-14 12:15:00,158.135,158.235,158.12,158.19,12340300056.0
2008-02-14 12:30:00,158.19,158.215,158.13,158.21,10102200000.0
2008-02-14 12:45:00,158.21,158.33,158.2,158.255,14484100000.0
2008-02-14 13:00:00,158.25,158.345,158.245,158.305,11812000024.0
2008-02-14 13:15:00,158.305,158.385,158.275,158.3,10295099993.0
2008-02-14 13:30:00,158.3,158.42,158.28,158.3,8442100000.0
2008-02-14 13:45:00,158.3,158.33,158.215,158.245,11236600000.0
2008-02-14 14:00:00,158.245,158.245,158.095,158.1,13108500000.0
2008-02-14 14:15:00,158.095,158.26,158.09,158.17,12299149985.0
2008-02-14 14:30:00,158.17,158.26,158.145,158.21,8768600000.0
2008-02-14 14:45:00,158.21,158.26,158.16,158.22,13610700000.0
2008-02-14 15:00:00,158.22,158.28,158.15,158.215,6052100009.0
2008-02-14 15:15:00,158.215,158.305,158.155,158.165,12780000010.0
2008-02-14 15:30:00,158.165,158.36,158.14,158.2,6614099998.0
2008-02-14 15:45:00,158.2,158.295,158.16,158.24,7597599998.0
2008-02-14 16:00:00,158.24,158.39,158.23,158.26,7655400015.0
2008-02-14 16:15:00,158.26,158.33,158.165,158.31,8054499995.0
2008-02-14 16:30:00,158.31,158.32,157.975,157.975,8553299977.0
2008-02-14 16:45:00,157.97,158.255,157.96,158.195,9877260012.0
2008-02-14 17:00:00,158.19,158.305,157.995,158.12,7553899996.0
2008-02-14 17:15:00,158.125,158.375,158.12,158.27,7626500006.0
2008-02-14 17:30:00,158.27,158.36,158.19,158.19,8246100000.0
2008-02-14 17:45:00,158.19,158.36,158.13,158.15,13125050008.0
2008-02-14 18:00:00,158.15,158.28,157.915,157.925,9965510000.0
2008-02-14 18:15:00,157.93,158.065,157.745,157.94,9908400002.0
2008-02-14 18:30:00,157.94,158.065,157.875,157.875,7998300000.0
2008-02-14 18:45:00,157.865,158.105,157.845,158.02,11440800000.0
2008-02-14 19:00:00,158.02,158.16,157.97,158.15,8731200000.0
2008-02-14 19:15:00,158.15,158.175,158.065,158.095,8539350000.0
2008-02-14 19:30:00,158.095,158.105,158.015,158.02,12564099999.0
2008-02-14 19:45:00,158.02,158.04,157.895,157.895,15958999997.0
2008-02-14 20:00:00,157.895,157.945,157.77,157.79,14017050000.0
2008-02-14 20:15:00,157.79,157.885,157.755,157.845,12530750000.0
2008-02-14 20:30:00,157.845,157.95,157.845,157.95,13042100000.0
2008-02-14 20:45:00,157.95,158.04,157.86,157.97,11543600000.0
2008-02-14 21:00:00,157.975,158.08,157.965,157.99,10450100000.0
2008-02-14 21:15:00,157.99,158.16,157.95,158.105,9146800000.0
2008-02-14 21:30:00,158.105,158.135,158.045,158.09,11263800000.0
2008-02-14 21:45:00,158.095,158.095,157.705,157.955,14127899989.0
2008-02-14 22:00:00,157.955,158.135,157.88,158.125,17465674999.0
2008-02-14 22:15:00,158.125,158.26,158.11,158.24,11612500001.0
2008-02-14 22:30:00,158.24,158.245,158.085,158.135,15276900000.0
2008-02-14 22:45:00,158.135,158.155,158.015,158.025,12791600000.0
2008-02-14 23:00:00,158.035,158.105,157.965,157.975,15123000000.0
2008-02-14 23:15:00,157.975,158.055,157.92,158.005,11657600000.0
2008-02-14 23:30:00,158.005,158.005,157.9,157.9,13117800000.0
2008-02-14 23:45:00,157.9,157.965,157.855,157.925,13160600000.0
2008-02-15 00:00:00,157.91,157.955,157.68,157.75,20188100062.0
2008-02-15 00:15:00,157.73,157.92,157.71,157.9,19668500000.0
2008-02-15 00:30:00,157.9,157.97,157.79,157.88,14601700000.0
2008-02-15 00:45:00,157.88,157.905,157.84,157.895,15898700000.0
2008-02-15 01:00:00,157.895,157.915,157.635,157.72,14989300000.0
2008-02-15 01:15:00,157.72,157.88,157.675,157.805,16153900000.0
2008-02-15 01:30:00,157.805,157.825,157.78,157.795,16433900000.0
2008-02-15 01:45:00,157.795,157.9,157.755,157.85,15726300000.0
2008-02-15 02:00:00,157.85,157.945,157.81,157.945,13008600000.0
2008-02-15 02:15:00,157.95,157.975,157.815,157.855,14184500000.0
2008-02-15 02:30:00,157.855,157.955,157.845,157.935,15599200000.0
2008-02-15 02:45:00,157.935,157.98,157.85,157.88,10001300000.0
2008-02-15 03:00:00,157.88,157.895,157.76,157.81,7343800000.0
2008-02-15 03:15:00,157.81,157.89,157.77,157.87,13387600000.0
2008-02-15 03:30:00,157.87,157.88,157.78,157.85,18627200000.0
2008-02-15 03:45:00,157.84,157.87,157.77,157.855,17723300000.0
2008-02-15 04:00:00,157.855,157.865,157.79,157.82,23801000000.0
2008-02-15 04:15:00,157.815,157.85,157.805,157.845,16565400000.0
2008-02-15 04:30:00,157.87,157.88,157.835,157.85,22929500000.0
2008-02-15 04:45:00,157.85,157.87,157.775,157.83,15145400000.0
2008-02-15 05:00:00,157.79,157.88,157.79,157.815,18248300000.0
2008-02-15 05:15:00,157.815,157.86,157.805,157.855,12526300000.0
2008-02-15 05:30:00,157.82,157.875,157.81,157.865,13416400000.0
2008-02-15 05:45:00,157.865,157.88,157.825,157.83,16901200000.0
2008-02-15 06:00:00,157.83,157.97,157.8,157.835,11506000000.0
2008-02-15 06:15:00,157.835,158.04,157.825,158.02,14946900000.0
2008-02-15 06:30:00,157.815,158.09,157.815,158.09,15587200000.0
2008-02-15 06:45:00,158.1,158.2,157.83,157.9,11867700000.0
2008-02-15 07:00:00,157.9,158.26,157.9,158.25,11216400000.0
2008-02-15 07:15:00,158.26,158.26,157.995,158.02,13212562478.0
2008-02-15 07:30:00,158.02,158.37,157.93,158.095,17275500000.0
2008-02-15 07:45:00,158.095,158.245,158.095,158.175,14090100000.0
2008-02-15 08:00:00,158.175,158.3,158.14,158.26,5373500000.0
2008-02-15 08:15:00,158.26,158.34,158.215,158.33,6694600000.0
2008-02-15 08:30:00,158.33,158.435,158.26,158.32,9405700000.0
2008-02-15 08:45:00,158.32,158.375,158.22,158.28,10565300000.0
2008-02-15 09:00:00,158.28,158.42,158.205,158.3,10690750000.0
2008-02-15 09:15:00,158.3,158.4,158.225,158.4,8752948152.0
2008-02-15 09:30:00,158.4,158.685,158.34,158.615,9458200023.0
2008-02-15 09:45:00,158.615,158.68,158.545,158.575,10683900014.0
2008-02-15 10:00:00,158.575,158.75,158.545,158.63,10946600019.0
2008-02-15 10:15:00,158.63,158.66,158.535,158.6,14296200001.0
2008-02-15 10:30:00,158.67,158.695,158.545,158.62,12315800013.0
2008-02-15 10:45:00,158.62,158.635,158.53,158.565,11183300007.0
2008-02-15 11:00:00,158.565,158.665,158.54,158.635,12520499999.0
2008-02-15 11:15:00,158.635,158.72,158.6,158.61,10726300007.0
2008-02-15 11:30:00,158.61,158.66,158.545,158.55,12673300001.0
2008-02-15 11:45:00,158.545,158.875,158.545,158.73,8401500004.0
2008-02-15 12:00:00,158.73,158.755,158.51,158.52,12980599967.0
2008-02-15 12:15:00,158.52,158.53,158.27,158.41,10700299998.0
2008-02-15 12:30:00,158.41,158.57,158.355,158.5,9157000004.0
2008-02-15 12:45:00,158.5,158.53,158.255,158.35,8412299999.0
2008-02-15 13:00:00,158.35,158.455,158.25,158.435,11600100003.0
2008-02-15 13:15:00,158.435,158.53,158.37,158.505,10384400000.0
2008-02-15 13:30:00,158.505,158.515,158.25,158.405,8192300007.0
2008-02-15 13:45:00,158.405,158.405,158.26,158.37,13584299999.0
2008-02-15 14:00:00,158.37,158.38,158.09,158.09,10695599984.0
2008-02-15 14:15:00,158.09,158.21,158.05,158.115,10005200006.0
2008-02-15 14:30:00,158.115,158.215,158.055,158.115,6433900000.0
2008-02-15 14:45:00,158.115,158.14,157.84,157.84,5098600000.0
2008-02-15 15:00:00,157.84,157.95,157.7,157.785,2908000000.0
2008-02-15 15:15:00,157.79,157.965,157.745,157.845,4517200000.0
2008-02-15 15:30:00,157.865,157.865,157.495,157.675,8315600000.0
2008-02-15 15:45:00,157.68,157.83,157.675,157.765,4515400000.0
2008-02-15 16:00:00,157.795,157.915,157.76,157.825,7258500007.0
2008-02-15 16:15:00,157.815,158.04,157.815,157.985,6525600000.0
2008-02-15 16:30:00,157.985,158.095,157.865,158.0,8902870000.0
2008-02-15 16:45:00,158.005,158.055,157.78,157.845,7035354302.0
2008-02-15 17:00:00,157.84,158.28,157.8,158.2,10745299999.0
2008-02-15 17:15:00,158.195,158.235,158.015,158.16,7420500000.0
2008-02-15 17:30:00,158.16,158.385,158.09,158.175,8281360001.0
2008-02-15 17:45:00,158.18,158.24,158.015,158.055,9212399998.0
2008-02-15 18:00:00,158.06,158.225,158.025,158.13,7661700000.0
2008-02-15 18:15:00,158.135,158.155,158.015,158.065,4585149997.0
2008-02-15 18:30:00,158.065,158.095,157.87,157.93,6020600005.0
2008-02-15 18:45:00,157.93,158.0,157.89,157.985,4626402000.0
2008-02-15 19:00:00,157.985,158.085,157.955,158.0,4774599999.0
2008-02-15 19:15:00,158.0,158.08,157.905,157.92,3100962598.0
2008-02-15 19:30:00,157.92,157.945,157.795,157.87,6484310000.0
2008-02-15 19:45:00,157.865,157.94,157.825,157.9,3396900000.0
2008-02-15 20:00:00,157.9,157.92,157.755,157.91,6883399988.0
2008-02-15 20:15:00,157.915,157.915,157.75,157.76,3744100000.0
2008-02-15 20:30:00,157.76,157.845,157.75,157.845,3742900002.0
2008-02-15 20:45:00,157.845,157.965,157.815,157.955,5760800000.0
2008-02-15 21:00:00,157.955,158.05,157.945,158.03,5507699993.0
2008-02-15 21:15:00,158.035,158.05,157.96,158.03,3029800000.0
2008-02-15 21:30:00,158.03,158.09,157.98,158.02,2318400000.0
2008-02-15 21:45:00,158.02,158.13,157.99,158.06,1182909400.0
2008-02-15 22:00:00,158.06,158.205,158.04,158.195,1690900000.0
2008-02-15 22:15:00,158.195,158.225,158.14,158.16,2859700000.0
2008-02-15 22:30:00,158.17,158.23,158.155,158.225,2274700000.0
2008-02-15 22:45:00,158.225,158.375,158.22,158.24,2401500000.0
2008-02-15 23:00:00,158.24,158.24,158.22,158.22,58700000.0
2008-02-18 00:00:00,158.16,158.25,158.15,158.2,420000000.0
2008-02-18 00:15:00,158.2,158.21,158.15,158.16,8974600000.0
2008-02-18 00:30:00,158.16,158.21,158.16,158.19,3469399978.0
2008-02-18 00:45:00,158.19,158.21,158.165,158.165,2417700000.0
2008-02-18 01:00:00,158.165,158.24,158.15,158.24,4396600000.0
2008-02-18 01:15:00,158.24,158.3,158.23,158.26,6504600000.0
2008-02-18 01:30:00,158.26,158.33,158.25,158.27,2957300000.0
2008-02-18 01:45:00,158.27,158.27,158.15,158.18,1975100000.0
2008-02-18 02:00:00,158.18,158.225,158.15,158.195,1364000000.0
2008-02-18 02:15:00,158.2,158.37,158.2,158.315,2197600000.0
2008-02-18 02:30:00,158.315,158.44,158.245,158.335,2703799999.0
2008-02-18 02:45:00,158.335,158.385,158.155,158.185,2699699999.0
2008-02-18 03:00:00,158.185,158.345,158.185,158.315,2093800000.0
2008-02-18 03:15:00,158.315,158.325,158.21,158.225,2108700000.0
2008-02-18 03:30:00,158.225,158.27,158.22,158.225,1673600000.0
2008-02-18 03:45:00,158.22,158.265,158.22,158.255,981400000.0
2008-02-18 04:00:00,158.255,158.285,158.225,158.285,1381000000.0
2008-02-18 04:15:00,158.285,158.305,158.25,158.275,1183000000.0
2008-02-18 04:30:00,158.275,158.295,158.26,158.275,1316800000.0
2008-02-18 04:45:00,158.275,158.31,158.265,158.31,1466800000.0
2008-02-18 05:00:00,158.31,158.385,158.3,158.35,1737500000.0
2008-02-18 05:15:00,158.35,158.35,158.31,158.315,889400000.0
2008-02-18 05:30:00,158.315,158.34,158.3,158.325,727000000.0
2008-02-18 05:45:00,158.325,158.325,158.225,158.225,1606400000.0
2008-02-18 06:00:00,158.225,158.315,158.155,158.315,3237400000.0
2008-02-18 06:15:00,158.315,158.315,158.215,158.265,1753300000.0
2008-02-18 06:30:00,158.265,158.365,158.265,158.35,1402100000.0
2008-02-18 06:45:00,158.35,158.365,158.325,158.325,1574900000.0
2008-02-18 07:00:00,158.325,158.41,158.32,158.35,1861400000.0
2008-02-18 07:15:00,158.35,158.44,158.33,158.37,1590800000.0
2008-02-18 07:30:00,158.37,158.37,158.255,158.285,1901600000.0
2008-02-18 07:45:00,158.285,158.305,158.245,158.305,1120900000.0
2008-02-18 08:00:00,158.305,158.345,158.255,158.34,1601700000.0
2008-02-18 08:15:00,158.34,158.385,158.27,158.28,1862800000.0
2008-02-18 08:30:00,158.28,158.315,158.245,158.305,1928700000.0
2008-02-18 08:45:00,158.305,158.34,158.29,158.34,1134500000.0
2008-02-18 09:00:00,158.34,158.34,158.29,158.31,1974200000.0
2008-02-18 09:15:00,158.31,158.37,158.31,158.365,1531500000.0
2008-02-18 09:30:00,158.365,158.475,158.34,158.465,3106300000.0
2008-02-18 09:45:00,158.465,158.535,158.425,158.5,4049000000.0
2008-02-18 10:00:00,158.5,158.56,158.36,158.365,2881200000.0
2008-02-18 10:15:00,158.37,158.42,158.265,158.265,3661500000.0
2008-02-18 10:30:00,158.26,158.36,158.22,158.265,4609800004.0
2008-02-18 10:45:00,158.265,158.315,158.08,158.315,4526200001.0
2008-02-18 11:00:00,158.315,158.49,158.25,158.445,3546599999.0
2008-02-18 11:15:00,158.44,158.53,158.38,158.43,4426200001.0
2008-02-18 11:30:00,158.43,158.495,158.365,158.37,4312600018.0
2008-02-18 11:45:00,158.37,158.43,158.33,158.36,4182100006.0
2008-02-18 12:00:00,158.355,158.47,158.335,158.45,3012400001.0
2008-02-18 12:15:00,158.455,158.485,158.375,158.38,2365200007.0
2008-02-18 12:30:00,158.38,158.39,158.295,158.3,2563399997.0
2008-02-18 12:45:00,158.3,158.32,158.215,158.215,3686200008.0
2008-02-18 13:00:00,158.215,158.31,158.165,158.29,4507400008.0
2008-02-18 13:15:00,158.29,158.305,158.145,158.155,3215299997.0
2008-02-18 13:30:00,158.155,158.295,158.11,158.27,4489399995.0
2008-02-18 13:45:00,158.265,158.36,158.225,158.315,2779600000.0
2008-02-18 14:00:00,158.315,158.33,158.185,158.26,4081200030.0
2008-02-18 14:15:00,158.265,158.355,158.25,158.31,3734400031.0
2008-02-18 14:30:00,158.31,158.37,158.24,158.36,3298300003.0
2008-02-18 14:45:00,158.36,158.395,158.295,158.385,3473199992.0
2008-02-18 15:00:00,158.385,158.39,158.27,158.345,5725699987.0
2008-02-18 15:15:00,158.34,158.355,158.205,158.215,7235699988.0
2008-02-18 15:30:00,158.22,158.285,158.14,158.225,5999899986.0
2008-02-18 15:45:00,158.225,158.315,158.22,158.245,4319799980.0
2008-02-18 16:00:00,158.245,158.265,158.145,158.195,4325399978.0
2008-02-18 16:15:00,158.195,158.275,158.135,158.17,5075900017.0
2008-02-18 16:30:00,158.175,158.3,158.095,158.285,3246100000.0
2008-02-18 16:45:00,158.285,158.475,158.25,158.445,5021000002.0
2008-02-18 17:00:00,158.445,158.485,158.38,158.44,5854800023.0
2008-02-18 17:15:00,158.44,158.565,158.43,158.545,5485900001.0
2008-02-18 17:30:00,158.545,158.59,158.495,158.51,4450900000.0
2008-02-18 17:45:00,158.51,158.56,158.415,158.525,5623099999.0
2008-02-18 18:00:00,158.52,158.575,158.43,158.575,3061400000.0
2008-02-18 18:15:00,158.575,158.6,158.445,158.46,3152100000.0
2008-02-18 18:30:00,158.46,158.495,158.28,158.44,5154200008.0
2008-02-18 18:45:00,158.44,158.46,158.36,158.435,2046999999.0
2008-02-18 19:00:00,158.435,158.455,158.375,158.445,1323200000.0
2008-02-18 19:15:00,158.445,158.485,158.405,158.46,949700000.0
2008-02-18 19:30:00,158.46,158.515,158.445,158.51,964300000.0
2008-02-18 19:45:00,158.51,158.54,158.475,158.48,1076100000.0
2008-02-18 20:00:00,158.47,158.525,158.445,158.525,903300002.0
2008-02-18 20:15:00,158.525,158.525,158.49,158.515,337600000.0
2008-02-18 20:30:00,158.515,158.565,158.515,158.56,489200000.0
2008-02-18 20:45:00,158.56,158.595,158.52,158.53,1075000000.0
2008-02-18 21:00:00,158.53,158.605,158.52,158.565,1119800000.0
2008-02-18 21:15:00,158.565,158.625,158.56,158.625,1100400000.0
2008-02-18 21:30:00,158.625,158.66,158.605,158.635,1581200000.0
2008-02-18 21:45:00,158.635,158.645,158.62,158.63,974000000.0
2008-02-18 22:00:00,158.63,158.655,158.615,158.645,1597100000.0
2008-02-18 22:15:00,158.645,158.655,158.62,158.625,992200000.0
2008-02-18 22:30:00,158.625,158.635,158.615,158.615,472100000.0
2008-02-18 22:45:00,158.615,158.615,158.55,158.57,857300000.0
2008-02-18 23:00:00,158.57,158.675,158.56,158.655,878800000.0
2008-02-18 23:15:00,158.655,158.695,158.635,158.685,797700000.0
2008-02-18 23:30:00,158.685,158.695,158.615,158.625,580000000.0
2008-02-18 23:45:00,158.625,158.635,158.585,158.59,846900000.0
2008-02-19 00:00:00,158.6,158.6,158.49,158.515,2215200000.0
2008-02-19 00:15:00,158.515,158.52,158.445,158.475,715600000.0
2008-02-19 00:30:00,158.475,158.555,158.455,158.495,830100000.0
2008-02-19 00:45:00,158.495,158.52,158.415,158.45,1111300000.0
2008-02-19 01:00:00,158.445,158.6,158.44,158.565,1237200000.0
2008-02-19 01:15:00,158.565,158.565,158.395,158.4,1603500000.0
2008-02-19 01:30:00,158.4,158.465,158.36,158.455,1226700000.0
2008-02-19 01:45:00,158.455,158.5,158.435,158.475,1075000000.0
2008-02-19 02:00:00,158.475,158.575,158.435,158.545,2436900000.0
2008-02-19 02:15:00,158.545,158.62,158.525,158.54,3641600000.0
2008-02-19 02:30:00,158.54,158.575,158.485,158.53,1545150000.0
2008-02-19 02:45:00,158.53,158.615,158.495,158.615,2702450000.0
2008-02-19 03:00:00,158.615,158.62,158.44,158.46,3563900000.0
2008-02-19 03:15:00,158.46,158.54,158.395,158.52,2369600000.0
2008-02-19 03:30:00,158.52,158.585,158.52,158.565,1458700000.0
2008-02-19 03:45:00,158.565,158.57,158.55,158.555,806900000.0
2008-02-19 04:00:00,158.555,158.62,158.545,158.6,1361600000.0
2008-02-19 04:15:00,158.595,158.635,158.585,158.61,1026200000.0
2008-02-19 04:30:00,158.61,158.615,158.56,158.605,1280100000.0
2008-02-19 04:45:00,158.605,158.605,158.515,158.525,2073100000.0
2008-02-19 05:00:00,158.525,158.555,158.52,158.53,1529200000.0
2008-02-19 05:15:00,158.53,158.585,158.51,158.515,879000000.0
2008-02-19 05:30:00,158.515,158.545,158.515,158.525,1335400000.0
2008-02-19 05:45:00,158.525,158.56,158.52,158.555,753800000.0
2008-02-19 06:00:00,158.56,158.63,158.545,158.58,527100000.0
2008-02-19 06:15:00,158.58,158.63,158.58,158.61,287100000.0
2008-02-19 06:30:00,158.61,158.63,158.585,158.62,440300000.0
2008-02-19 06:45:00,158.62,158.65,158.46,158.49,2575600000.0
2008-02-19 07:00:00,158.49,158.525,158.405,158.415,3463200000.0
2008-02-19 07:15:00,158.415,158.465,158.305,158.35,5119999998.0
2008-02-19 07:30:00,158.35,158.435,158.27,158.385,3440400000.0
2008-02-19 07:45:00,158.385,158.505,158.37,158.495,6581300000.0
2008-02-19 08:00:00,158.495,158.575,158.435,158.545,4221700000.0
2008-02-19 08:15:00,158.545,158.57,158.39,158.435,2016100000.0
2008-02-19 08:30:00,158.435,158.725,158.435,158.635,2442600000.0
2008-02-19 08:45:00,158.635,158.76,158.635,158.665,3893600000.0
2008-02-19 09:00:00,158.665,158.68,158.35,158.43,2888800000.0
2008-02-19 09:15:00,158.43,158.525,158.32,158.495,3322000000.0
2008-02-19 09:30:00,158.49,158.8,158.425,158.765,3291600000.0
2008-02-19 09:45:00,158.765,158.855,158.71,158.76,4099800004.0
2008-02-19 10:00:00,158.76,158.81,158.67,158.705,3682399997.0
2008-02-19 10:15:00,158.705,158.975,158.68,158.9,4799800006.0
2008-02-19 10:30:00,158.915,158.94,158.765,158.78,2051700000.0
2008-02-19 10:45:00,158.78,158.8,158.665,158.75,2899700001.0
2008-02-19 11:00:00,158.75,158.755,158.415,158.46,4440099999.0
2008-02-19 11:15:00,158.465,158.52,158.36,158.42,5573199996.0
2008-02-19 11:30:00,158.42,158.475,158.285,158.355,4904199995.0
2008-02-19 11:45:00,158.355,158.55,158.34,158.445,3390899999.0
2008-02-19 12:00:00,158.43,158.485,158.37,158.445,2948700005.0
2008-02-19 12:15:00,158.445,158.445,158.165,158.25,5234200017.0
2008-02-19 12:30:00,158.25,158.295,157.96,158.11,5808399994.0
2008-02-19 12:45:00,158.11,158.33,158.05,158.19,4437599998.0
2008-02-19 13:00:00,158.19,158.22,157.955,158.17,4176500000.0
2008-02-19 13:15:00,158.17,158.225,158.06,158.135,4920500001.0
2008-02-19 13:30:00,158.135,158.355,158.135,158.32,5029900000.0
2008-02-19 13:45:00,158.315,158.52,158.315,158.385,3218399999.0
2008-02-19 14:00:00,158.385,158.445,158.275,158.43,2877899995.0
2008-02-19 14:15:00,158.43,158.515,158.41,158.42,3202099999.0
2008-02-19 14:30:00,158.42,158.565,158.41,158.53,2967300002.0
2008-02-19 14:45:00,158.53,158.61,158.49,158.6,3101100004.0
2008-02-19 15:00:00,158.6,158.68,158.55,158.635,3051300000.0
2008-02-19 15:15:00,158.635,158.86,158.625,158.81,3762199998.0
2008-02-19 15:30:00,158.815,158.85,158.76,158.775,2711000000.0
2008-02-19 15:45:00,158.78,158.78,158.56,158.63,3293000002.0
2008-02-19 16:00:00,158.63,158.725,158.55,158.68,4021499999.0
2008-02-19 16:15:00,158.68,158.89,158.68,158.86,3198400000.0
2008-02-19 16:30:00,158.86,159.055,158.795,158.89,3964400000.0
2008-02-19 16:45:00,158.885,158.945,158.76,158.8,3896000001.0
2008-02-19 17:00:00,158.8,158.845,158.655,158.69,6936200000.0
2008-02-19 17:15:00,158.69,158.795,158.605,158.615,6316879998.0
2008-02-19 17:30:00,158.615,158.66,158.41,158.44,5143650003.0
2008-02-19 17:45:00,158.44,158.585,158.4,158.535,8113300012.0
2008-02-19 18:00:00,158.535,158.56,158.345,158.36,8485700002.0
2008-02-19 18:15:00,158.36,158.425,158.245,158.275,7207949999.0
2008-02-19 18:30:00,158.275,158.405,158.225,158.4,4870899994.0
2008-02-19 18:45:00,158.4,158.585,158.39,158.485,10060250006.0
2008-02-19 19:00:00,158.485,158.635,158.475,158.515,5932800002.0
2008-02-19 19:15:00,158.515,158.62,158.475,158.615,2423850000.0
2008-02-19 19:30:00,158.615,158.615,158.48,158.495,2057500000.0
2008-02-19 19:45:00,158.495,158.54,158.46,158.495,2161100000.0
2008-02-19 20:00:00,158.495,158.62,158.465,158.595,4102500000.0
2008-02-19 20:15:00,158.595,158.85,158.595,158.82,2350557700.0
2008-02-19 20:30:00,158.82,158.87,158.775,158.78,1213700000.0
2008-02-19 20:45:00,158.78,158.82,158.73,158.77,854700000.0
2008-02-19 21:00:00,158.77,158.8,158.65,158.73,1010700000.0
2008-02-19 21:15:00,158.725,158.92,158.71,158.85,1186457800.0
2008-02-19 21:30:00,158.85,158.85,158.58,158.6,1647400000.0
2008-02-19 21:45:00,158.6,158.62,158.49,158.515,2332900000.0
2008-02-19 22:00:00,158.515,158.635,158.465,158.605,4998700000.0
2008-02-19 22:15:00,158.605,158.62,158.48,158.5,1380250000.0
2008-02-19 22:30:00,158.5,158.66,158.49,158.62,1070400000.0
2008-02-19 22:45:00,158.62,158.635,158.505,158.56,1220100000.0
2008-02-19 23:00:00,158.555,158.665,158.535,158.665,539400000.0
2008-02-19 23:15:00,158.665,158.725,158.665,158.68,579200000.0
2008-02-19 23:30:00,158.68,158.73,158.66,158.68,1106900000.0
2008-02-19 23:45:00,158.68,158.71,158.66,158.68,885800000.0
2008-02-20 00:00:00,158.675,158.77,158.67,158.73,2938400000.0
2008-02-20 00:15:00,158.73,158.8,158.71,158.72,715700000.0
2008-02-20 00:30:00,158.72,158.835,158.71,158.805,562700000.0
2008-02-20 00:45:00,158.805,158.84,158.795,158.825,272400000.0
2008-02-20 01:00:00,158.825,158.895,158.815,158.88,647100000.0
2008-02-20 01:15:00,158.88,158.945,158.865,158.885,672500000.0
2008-02-20 01:30:00,158.88,158.96,158.83,158.95,684500000.0
2008-02-20 01:45:00,158.945,159.03,158.935,158.985,882700000.0
2008-02-20 02:00:00,158.985,159.01,158.94,158.965,793700000.0
2008-02-20 02:15:00,158.96,159.0,158.9,158.945,656700000.0
2008-02-20 02:30:00,158.945,158.97,158.85,158.865,1000800000.0
2008-02-20 02:45:00,158.865,158.955,158.86,158.91,1056500000.0
2008-02-20 03:00:00,158.91,158.93,158.79,158.79,740600000.0
2008-02-20 03:15:00,158.79,158.805,158.705,158.74,970900000.0
2008-02-20 03:30:00,158.74,158.81,158.68,158.75,841300000.0
2008-02-20 03:45:00,158.75,158.835,158.75,158.79,608800000.0
2008-02-20 04:00:00,158.79,158.81,158.745,158.81,551100000.0
2008-02-20 04:15:00,158.81,158.84,158.755,158.82,2212700000.0
2008-02-20 04:30:00,158.82,159.16,158.815,159.11,4494500000.0
2008-02-20 04:45:00,159.11,159.27,159.1,159.245,3353800000.0
2008-02-20 05:00:00,159.245,159.275,159.14,159.205,2918500000.0
2008-02-20 05:15:00,159.205,159.23,159.09,159.105,1007900000.0
2008-02-20 05:30:00,159.105,159.15,159.055,159.085,948700000.0
2008-02-20 05:45:00,159.085,159.15,158.98,158.99,1547000000.0
2008-02-20 06:00:00,158.99,159.0,158.84,158.935,3485800000.0
2008-02-20 06:15:00,158.935,158.945,158.81,158.86,1393700000.0
2008-02-20 06:30:00,158.855,158.955,158.78,158.925,905600000.0
2008-02-20 06:45:00,158.925,158.935,158.78,158.815,2353800000.0
2008-02-20 07:00:00,158.815,158.85,158.78,158.83,911200000.0
2008-02-20 07:15:00,158.83,158.83,158.615,158.635,1310500000.0
2008-02-20 07:30:00,158.635,158.68,158.585,158.63,1417900000.0
2008-02-20 07:45:00,158.63,158.63,158.495,158.5,1278400000.0
2008-02-20 08:00:00,158.5,158.57,158.47,158.57,1515800000.0
2008-02-20 08:15:00,158.57,158.655,158.56,158.645,1186800000.0
2008-02-20 08:30:00,158.645,158.665,158.515,158.55,2229800000.0
2008-02-20 08:45:00,158.545,158.585,158.44,158.445,3054700001.0
2008-02-20 09:00:00,158.445,158.465,158.29,158.355,5257800000.0
2008-02-20 09:15:00,158.355,158.36,158.22,158.25,4879400000.0
2008-02-20 09:30:00,158.255,158.415,158.235,158.3,4216000000.0
2008-02-20 09:45:00,158.3,158.335,158.09,158.13,4228800004.0
2008-02-20 10:00:00,158.13,158.245,157.97,158.195,3152300000.0
2008-02-20 10:15:00,158.195,158.25,158.055,158.16,3988900000.0
2008-02-20 10:30:00,158.16,158.32,158.08,158.245,4822199996.0
2008-02-20 10:45:00,158.235,158.405,158.225,158.265,4146200001.0
2008-02-20 11:00:00,158.265,158.33,158.17,158.325,3766699999.0
2008-02-20 11:15:00,158.325,158.425,158.305,158.38,2604000000.0
2008-02-20 11:30:00,158.38,158.505,158.37,158.43,3405199999.0
2008-02-20 11:45:00,158.43,158.625,158.43,158.605,3446100000.0
2008-02-20 12:00:00,158.61,158.73,158.59,158.71,3483600001.0
2008-02-20 12:15:00,158.71,158.785,158.665,158.77,2809199999.0
2008-02-20 12:30:00,158.77,158.795,158.665,158.7,2635500001.0
2008-02-20 12:45:00,158.7,158.745,158.575,158.645,3047800000.0
2008-02-20 13:00:00,158.645,158.7,158.57,158.655,2773800006.0
2008-02-20 13:15:00,158.655,158.76,158.63,158.68,2265200000.0
2008-02-20 13:30:00,158.68,158.775,158.41,158.47,3392699999.0
2008-02-20 13:45:00,158.465,158.53,158.305,158.305,4698300007.0
2008-02-20 14:00:00,158.305,158.36,157.9,157.9,6645899997.0
2008-02-20 14:15:00,157.895,157.99,157.79,157.91,3717599999.0
2008-02-20 14:30:00,157.91,158.12,157.83,158.07,4428100002.0
2008-02-20 14:45:00,158.07,158.195,158.025,158.145,15700099981.0
2008-02-20 15:00:00,158.145,158.385,158.115,158.315,14624949993.0
2008-02-20 15:15:00,158.315,158.345,158.23,158.285,3882999995.0
2008-02-20 15:30:00,158.255,158.29,157.695,157.975,9131800003.0
2008-02-20 15:45:00,157.975,158.215,157.855,158.215,5283449995.0
2008-02-20 16:00:00,158.215,158.295,158.065,158.095,5774099995.0
2008-02-20 16:15:00,158.085,158.275,158.045,158.23,5396399999.0
2008-02-20 16:30:00,158.23,158.365,158.185,158.3,4530800000.0
2008-02-20 16:45:00,158.3,158.425,158.255,158.28,5306000003.0
2008-02-20 17:00:00,158.27,158.31,157.975,158.06,5319582202.0
2008-02-20 17:15:00,158.06,158.255,158.06,158.21,5409700003.0
2008-02-20 17:30:00,158.215,158.27,158.06,158.2,4419349998.0
2008-02-20 17:45:00,158.2,158.295,158.16,158.21,2504500000.0
2008-02-20 18:00:00,158.21,158.27,158.1,158.195,3009099998.0
2008-02-20 18:15:00,158.195,158.375,158.195,158.26,2435400000.0
2008-02-20 18:30:00,158.26,158.335,158.21,158.25,2658300001.0
2008-02-20 18:45:00,158.245,158.4,158.23,158.32,2619800001.0
2008-02-20 19:00:00,158.32,158.85,158.255,158.825,3892962400.0
2008-02-20 19:15:00,158.83,159.205,158.69,158.99,3318600001.0
2008-02-20 19:30:00,158.99,159.135,158.885,158.92,3142700000.0
2008-02-20 19:45:00,158.925,158.98,158.85,158.915,2211300000.0
2008-02-20 20:00:00,158.915,159.13,158.885,159.05,2771150701.0
2008-02-20 20:15:00,159.05,159.05,158.84,158.895,3568410000.0
2008-02-20 20:30:00,158.895,158.925,158.79,158.865,1717800000.0
2008-02-20 20:45:00,158.865,158.945,158.805,158.81,1912300000.0
2008-02-20 21:00:00,158.82,159.03,158.65,158.92,4394700001.0
2008-02-20 21:15:00,158.92,159.105,158.825,159.02,2913358800.0
2008-02-20 21:30:00,159.02,159.155,158.99,159.115,2678000000.0
2008-02-20 21:45:00,159.115,159.26,159.11,159.195,2477701500.0
2008-02-20 22:00:00,159.195,159.225,159.095,159.135,2208580000.0
2008-02-20 22:15:00,159.135,159.225,159.105,159.115,1927550001.0
2008-02-20 22:30:00,159.115,159.165,159.055,159.055,1545600000.0
2008-02-20 22:45:00,159.055,159.125,158.995,159.12,3491700000.0
2008-02-20 23:00:00,159.115,159.13,159.055,159.09,452400000.0
2008-02-20 23:15:00,159.095,159.1,159.025,159.06,810800000.0
2008-02-20 23:30:00,159.06,159.1,159.0,159.08,3660999992.0
2008-02-20 23:45:00,159.08,159.12,159.08,159.085,3449300001.0
2008-02-21 00:00:00,159.085,159.085,158.99,159.04,4252800000.0
2008-02-21 00:15:00,159.04,159.04,159.0,159.0,1189500000.0
2008-02-21 00:30:00,159.0,159.0,158.945,158.955,967700000.0
2008-02-21 00:45:00,158.95,158.99,158.915,158.99,1372300000.0
2008-02-21 01:00:00,158.99,159.02,158.95,158.96,1451800000.0
2008-02-21 01:15:00,158.96,159.01,158.93,158.95,2210300000.0
2008-02-21 01:30:00,158.95,159.03,158.94,158.97,2333100001.0
2008-02-21 01:45:00,158.97,159.09,158.94,159.06,6334400002.0
2008-02-21 02:00:00,159.06,159.09,158.985,159.03,3229800000.0
2008-02-21 02:15:00,159.03,159.105,158.955,159.08,3128900000.0
2008-02-21 02:30:00,159.08,159.115,159.025,159.055,2113400000.0
2008-02-21 02:45:00,159.055,159.08,158.99,159.01,1988400000.0
2008-02-21 03:00:00,159.01,159.135,158.94,159.12,2090100001.0
2008-02-21 03:15:00,159.12,159.18,159.095,159.18,1293000000.0
2008-02-21 03:30:00,159.18,159.23,159.145,159.16,1659700000.0
2008-02-21 03:45:00,159.16,159.19,159.12,159.19,1559400000.0
2008-02-21 04:00:00,159.19,159.22,159.155,159.155,1499900000.0
2008-02-21 04:15:00,159.155,159.21,159.15,159.165,1458400000.0
2008-02-21 04:30:00,159.165,159.175,159.12,159.12,1190700000.0
2008-02-21 04:45:00,159.12,159.165,159.1,159.135,870600000.0
2008-02-21 05:00:00,159.135,159.14,159.055,159.075,925400000.0
2008-02-21 05:15:00,159.075,159.13,159.07,159.085,872400000.0
2008-02-21 05:30:00,159.085,159.085,158.94,159.005,2709500000.0
2008-02-21 05:45:00,159.005,159.17,159.005,159.14,3400899999.0
2008-02-21 06:00:00,159.135,159.22,159.135,159.19,1906800000.0
2008-02-21 06:15:00,159.19,159.285,159.145,159.225,2344800000.0
2008-02-21 06:30:00,159.22,159.24,159.12,159.15,1585900000.0
2008-02-21 06:45:00,159.15,159.16,159.055,159.1,1777100000.0
2008-02-21 07:00:00,159.1,159.13,159.05,159.115,1594900000.0
2008-02-21 07:15:00,159.115,159.24,159.09,159.21,1970800000.0
2008-02-21 07:30:00,159.21,159.27,159.19,159.195,1398600000.0
2008-02-21 07:45:00,159.195,159.285,159.195,159.28,3318800000.0
2008-02-21 08:00:00,159.28,159.42,159.27,159.34,2864700000.0
2008-02-21 08:15:00,159.34,159.38,159.28,159.32,2437700000.0
2008-02-21 08:30:00,159.325,159.34,159.165,159.18,2450600000.0
2008-02-21 08:45:00,159.18,159.28,159.145,159.245,6523600002.0
2008-02-21 09:00:00,159.245,159.39,159.2,159.39,3992500000.0
2008-02-21 09:15:00,159.39,159.43,159.27,159.335,3182150000.0
2008-02-21 09:30:00,159.335,159.39,159.26,159.34,6436800004.0
2008-02-21 09:45:00,159.34,159.39,159.15,159.18,4576999998.0
2008-02-21 10:00:00,159.18,159.26,159.1,159.2,7953899996.0
2008-02-21 10:15:00,159.2,159.25,159.08,159.115,4511700000.0
2008-02-21 10:30:00,159.115,159.15,159.045,159.05,3828500006.0
2008-02-21 10:45:00,159.05,159.305,159.045,159.2,5614100016.0
2008-02-21 11:00:00,159.22,159.29,159.165,159.175,3415700001.0
2008-02-21 11:15:00,159.175,159.395,159.15,159.195,5131400001.0
2008-02-21 11:30:00,159.2,159.37,159.185,159.26,4461199999.0
2008-02-21 11:45:00,159.26,159.38,159.225,159.335,3165300000.0
2008-02-21 12:00:00,159.335,159.475,159.265,159.36,5013700009.0
2008-02-21 12:15:00,159.355,159.37,159.305,159.36,3394300000.0
2008-02-21 12:30:00,159.35,159.47,159.325,159.36,3562899996.0
2008-02-21 12:45:00,159.36,159.475,159.36,159.38,3084600001.0
2008-02-21 13:00:00,159.38,159.58,159.305,159.335,4104400005.0
2008-02-21 13:15:00,159.335,159.38,159.2,159.215,4148600009.0
2008-02-21 13:30:00,159.22,159.385,159.195,159.28,3237650001.0
2008-02-21 13:45:00,159.28,159.4,159.235,159.235,2599200001.0
2008-02-21 14:00:00,159.225,159.3,159.095,159.27,5550099990.0
2008-02-21 14:15:00,159.27,159.37,159.265,159.36,2905100001.0
2008-02-21 14:30:00,159.36,159.38,159.235,159.36,2782600002.0
2008-02-21 14:45:00,159.36,159.385,159.245,159.33,4623199994.0
2008-02-21 15:00:00,159.33,159.41,159.255,159.265,3891900003.0
2008-02-21 15:15:00,159.265,159.34,159.23,159.315,4798100001.0
2008-02-21 15:30:00,159.315,159.365,159.25,159.3,9027599997.0
2008-02-21 15:45:00,159.3,159.41,159.3,159.355,5427400015.0
2008-02-21 16:00:00,159.355,159.37,159.21,159.22,4125399997.0
2008-02-21 16:15:00,159.22,159.275,159.16,159.22,11340799979.0
2008-02-21 16:30:00,159.22,159.3,158.86,159.28,5317200000.0
2008-02-21 16:45:00,159.28,159.315,159.155,159.185,5603300000.0
2008-02-21 17:00:00,159.185,159.195,158.785,159.005,10787850003.0
2008-02-21 17:15:00,159.005,159.12,158.895,158.945,10257100004.0
2008-02-21 17:30:00,158.945,158.965,158.77,158.91,8179250005.0
2008-02-21 17:45:00,158.91,159.1,158.87,159.01,8954399998.0
2008-02-21 18:00:00,159.005,159.265,158.975,159.245,6788999998.0
2008-02-21 18:15:00,159.245,159.29,159.075,159.235,5955500006.0
2008-02-21 18:30:00,159.235,159.35,159.165,159.3,4530000000.0
2008-02-21 18:45:00,159.295,159.425,159.275,159.38,10693600000.0
2008-02-21 19:00:00,159.38,159.385,159.11,159.22,8890299999.0
2008-02-21 19:15:00,159.22,159.225,158.925,158.94,9102350002.0
2008-02-21 19:30:00,158.94,159.175,158.775,159.165,8667600000.0
2008-02-21 19:45:00,159.16,159.205,158.985,158.985,6414600001.0
2008-02-21 20:00:00,158.985,159.02,158.795,158.815,7740830000.0
2008-02-21 20:15:00,158.81,159.12,158.81,159.045,4578300000.0
2008-02-21 20:30:00,159.045,159.055,158.835,159.0,6764546900.0
2008-02-21 20:45:00,159.0,159.085,158.875,159.03,4307500000.0
2008-02-21 21:00:00,159.03,159.115,158.945,159.0,3172400000.0
2008-02-21 21:15:00,159.0,159.14,158.92,159.125,2819900000.0
2008-02-21 21:30:00,159.125,159.19,159.07,159.075,2938600000.0
2008-02-21 21:45:00,159.075,159.135,159.0,159.1,3466500001.0
2008-02-21 22:00:00,159.1,159.1,158.895,158.955,4730900001.0
2008-02-21 22:15:00,158.955,159.075,158.945,158.975,7913884811.0
2008-02-21 22:30:00,158.975,159.085,158.875,159.01,4977100005.0
2008-02-21 22:45:00,159.01,159.01,158.885,158.985,2191540000.0
2008-02-21 23:00:00,158.985,158.995,158.875,158.945,1498700000.0
2008-02-21 23:15:00,158.945,158.99,158.935,158.935,1107400000.0
2008-02-21 23:30:00,158.935,159.08,158.915,159.055,886900000.0
2008-02-21 23:45:00,159.055,159.085,159.04,159.065,2517800000.0
2008-02-22 00:00:00,159.065,159.09,158.945,159.005,3448500000.0
2008-02-22 00:15:00,159.005,159.125,159.0,159.105,2343500000.0
2008-02-22 00:30:00,159.105,159.17,159.065,159.07,2073800000.0
2008-02-22 00:45:00,159.075,159.095,158.96,159.005,1287000000.0
2008-02-22 01:00:00,159.005,159.06,158.93,158.985,3218400000.0
2008-02-22 01:15:00,158.985,159.065,158.95,159.015,2420987656.0
2008-02-22 01:30:00,159.02,159.115,158.97,159.07,2388787797.0
2008-02-22 01:45:00,159.07,159.215,159.015,159.135,3163125104.0
2008-02-22 02:00:00,159.135,159.15,159.085,159.11,5743000000.0
2008-02-22 02:15:00,159.11,159.275,159.09,159.26,5739600000.0
2008-02-22 02:30:00,159.26,159.28,159.17,159.21,6793700000.0
2008-02-22 02:45:00,159.21,159.24,159.09,159.145,6775200000.0
2008-02-22 03:00:00,159.145,159.155,158.975,158.99,5904100000.0
2008-02-22 03:15:00,158.99,159.04,158.945,158.965,4755094142.0
2008-02-22 03:30:00,158.965,159.025,158.865,158.99,5749700000.0
2008-02-22 03:45:00,158.99,159.075,158.93,159.05,4319000000.0
2008-02-22 04:00:00,159.06,159.15,159.035,159.035,4868200000.0
2008-02-22 04:15:00,159.035,159.045,158.94,158.96,8300400000.0
2008-02-22 04:30:00,158.96,159.03,158.92,158.99,12901500000.0
2008-02-22 04:45:00,158.99,159.02,158.97,159.01,5325700000.0
2008-02-22 05:00:00,159.01,159.03,158.95,158.96,4521400000.0
2008-02-22 05:15:00,158.96,158.98,158.925,158.97,6643200000.0
2008-02-22 05:30:00,158.97,159.06,158.96,159.06,6500800000.0
2008-02-22 05:45:00,159.06,159.11,159.04,159.08,3803400000.0
2008-02-22 06:00:00,159.08,159.105,159.05,159.06,5597900000.0
2008-02-22 06:15:00,159.06,159.115,159.06,159.08,4231400000.0
2008-02-22 06:30:00,159.08,159.12,159.02,159.1,5186600000.0
2008-02-22 06:45:00,159.1,159.135,159.07,159.095,4953900000.0
2008-02-22 07:00:00,159.095,159.12,159.07,159.09,4575100000.0
2008-02-22 07:15:00,159.09,159.135,159.055,159.09,4341200000.0
2008-02-22 07:30:00,159.09,159.11,159.08,159.105,5826800000.0
2008-02-22 07:45:00,159.105,159.165,159.09,159.12,4333800000.0
2008-02-22 08:00:00,159.125,159.27,159.125,159.245,4640200000.0
2008-02-22 08:15:00,159.245,159.255,159.15,159.215,9118100000.0
2008-02-22 08:30:00,159.215,159.225,159.05,159.15,9517800001.0
2008-02-22 08:45:00,159.15,159.16,159.0,159.085,7777600000.0
2008-02-22 09:00:00,159.085,159.11,159.01,159.06,3690700000.0
2008-02-22 09:15:00,159.06,159.155,159.02,159.09,3150000000.0
2008-02-22 09:30:00,159.09,159.11,158.94,159.01,4228400000.0
2008-02-22 09:45:00,159.01,159.015,158.9,158.945,8235700006.0
2008-02-22 10:00:00,158.945,158.95,158.545,158.7,4807899999.0
2008-02-22 10:15:00,158.7,158.86,158.62,158.84,4279800007.0
2008-02-22 10:30:00,158.84,158.93,158.77,158.91,3039600000.0
2008-02-22 10:45:00,158.91,159.0,158.88,158.93,5867200015.0
2008-02-22 11:00:00,158.93,159.24,158.93,159.165,3859299999.0
2008-02-22 11:15:00,159.165,159.225,159.005,159.07,5718599997.0
2008-02-22 11:30:00,159.07,159.09,158.78,158.78,3787700001.0
2008-02-22 11:45:00,158.78,158.99,158.72,158.73,6698900001.0
2008-02-22 12:00:00,158.735,158.91,158.7,158.84,9094999999.0
2008-02-22 12:15:00,158.84,158.935,158.79,158.835,6446600003.0
2008-02-22 12:30:00,158.835,158.865,158.8,158.84,7354900000.0
2008-02-22 12:45:00,158.84,158.92,158.82,158.835,9383600000.0
2008-02-22 13:00:00,158.835,158.85,158.67,158.74,7724800004.0
2008-02-22 13:15:00,158.74,158.84,158.655,158.81,7122599999.0
2008-02-22 13:30:00,158.81,158.82,158.705,158.715,7253200000.0
2008-02-22 13:45:00,158.715,158.83,158.675,158.7,6398500001.0
2008-02-22 14:00:00,158.705,158.755,158.655,158.685,10825500005.0
2008-02-22 14:15:00,158.685,158.75,158.685,158.73,8506299999.0
2008-02-22 14:30:00,158.73,158.805,158.695,158.79,6586199999.0
2008-02-22 14:45:00,158.79,158.815,158.64,158.705,7919799998.0
2008-02-22 15:00:00,158.705,158.81,158.595,158.745,9199850003.0
2008-02-22 15:15:00,158.755,158.94,158.7,158.865,5317399991.0
2008-02-22 15:30:00,158.87,159.09,158.835,159.02,8016500007.0
2008-02-22 15:45:00,159.02,159.15,158.99,159.095,4087299999.0
2008-02-22 16:00:00,159.095,159.19,158.99,159.095,4755699995.0
2008-02-22 16:15:00,159.095,159.125,158.935,158.965,9161400009.0
2008-02-22 16:30:00,158.96,159.06,158.815,158.825,13932399997.0
2008-02-22 16:45:00,158.825,158.975,158.37,158.42,17401599983.0
2008-02-22 17:00:00,158.905,158.905,158.515,158.655,19322500007.0
2008-02-22 17:15:00,158.655,158.675,158.42,158.455,13813699997.0
2008-02-22 17:30:00,158.455,158.5,158.155,158.305,14195100005.0
2008-02-22 17:45:00,158.305,158.535,158.265,158.43,12614000005.0
2008-02-22 18:00:00,158.43,158.545,158.385,158.47,10159950010.0
2008-02-22 18:15:00,158.47,158.695,158.47,158.585,11687270002.0
2008-02-22 18:30:00,158.585,158.74,158.465,158.5,9039800000.0
2008-02-22 18:45:00,158.505,158.66,158.455,158.6,6828999999.0
2008-02-22 19:00:00,158.6,158.65,158.395,158.415,7675049992.0
2008-02-22 19:15:00,158.42,158.495,158.395,158.41,7166500012.0
2008-02-22 19:30:00,158.425,158.485,158.31,158.465,5521300000.0
2008-02-22 19:45:00,158.465,158.54,158.415,158.415,7540799997.0
2008-02-22 20:00:00,158.415,158.465,158.325,158.43,3976200000.0
2008-02-22 20:15:00,158.43,158.525,158.365,158.375,3510700000.0
2008-02-22 20:30:00,158.375,158.415,158.235,158.365,5329500001.0
2008-02-22 20:45:00,158.37,158.465,158.31,158.365,5715100001.0
2008-02-22 21:00:00,158.365,158.385,158.315,158.385,3926300000.0
2008-02-22 21:15:00,158.385,158.455,158.335,158.415,3228850000.0
2008-02-22 21:30:00,158.415,158.465,158.345,158.43,3032000000.0
2008-02-22 21:45:00,158.43,158.535,158.395,158.505,4192300000.0
2008-02-22 22:00:00,158.505,158.595,158.465,158.47,3488800000.0
2008-02-22 22:15:00,158.47,158.675,158.365,158.675,2437800000.0
2008-02-22 22:30:00,158.685,159.055,158.685,158.905,6471099999.0
2008-02-22 22:45:00,158.905,159.13,158.885,159.01,6647599999.0
2008-02-22 23:00:00,159.01,159.06,159.005,159.03,234600000.0
2008-02-25 00:00:00,159.14,159.15,159.09,159.13,144000000.0
2008-02-25 00:15:00,159.12,159.22,159.12,159.16,144000000.0
2008-02-25 00:30:00,159.17,159.17,159.01,159.08,821500000.0
2008-02-25 00:45:00,159.08,159.215,159.065,159.11,976600000.0
2008-02-25 01:00:00,159.11,159.145,159.08,159.125,1882800000.0
2008-02-25 01:15:00,159.125,159.225,159.125,159.165,2940900000.0
2008-02-25 01:30:00,159.165,159.265,159.145,159.235,2500800000.0
2008-02-25 01:45:00,159.235,159.25,159.15,159.2,2207750200.0
2008-02-25 02:00:00,159.2,159.205,159.095,159.13,2236200000.0
2008-02-25 02:15:00,159.13,159.26,159.115,159.215,2796300000.0
2008-02-25 02:30:00,159.215,159.24,159.17,159.18,1952300000.0
2008-02-25 02:45:00,159.18,159.31,159.165,159.21,3241899600.0
2008-02-25 03:00:00,159.21,159.22,158.975,158.985,3431900000.0
2008-02-25 03:15:00,158.985,159.1,158.985,159.07,3887000000.0
2008-02-25 03:30:00,159.07,159.105,159.07,159.08,2164400000.0
2008-02-25 03:45:00,159.08,159.08,159.035,159.06,1945400000.0
2008-02-25 04:00:00,159.06,159.075,159.01,159.07,2332800000.0
2008-02-25 04:15:00,159.07,159.095,159.02,159.02,1698200000.0
2008-02-25 04:30:00,159.02,159.07,158.945,158.975,1922800000.0
2008-02-25 04:45:00,158.975,159.09,158.975,159.07,1360500000.0
2008-02-25 05:00:00,159.07,159.07,159.0,159.015,1611000000.0
2008-02-25 05:15:00,159.015,159.04,158.995,159.035,1244600000.0
2008-02-25 05:30:00,159.035,159.04,159.0,159.005,938400000.0
2008-02-25 05:45:00,159.005,159.04,159.005,159.02,934200000.0
2008-02-25 06:00:00,159.02,159.02,158.925,158.995,1757900000.0
2008-02-25 06:15:00,158.995,159.03,158.93,158.955,1722500000.0
2008-02-25 06:30:00,158.955,158.99,158.945,158.96,1705400000.0
2008-02-25 06:45:00,158.96,159.065,158.945,158.99,2087300000.0
2008-02-25 07:00:00,158.99,159.125,158.99,159.115,1354500000.0
2008-02-25 07:15:00,159.11,159.135,159.09,159.1,1475300000.0
2008-02-25 07:30:00,159.1,159.11,159.025,159.095,1641300000.0
2008-02-25 07:45:00,159.095,159.12,159.045,159.12,1499900000.0
2008-02-25 08:00:00,159.12,159.24,159.11,159.195,5133700000.0
2008-02-25 08:15:00,159.195,159.21,159.05,159.13,3202200000.0
2008-02-25 08:30:00,159.13,159.21,158.96,158.985,4301100000.0
2008-02-25 08:45:00,158.985,159.06,158.98,159.02,2986000000.0
2008-02-25 09:00:00,159.02,159.085,158.97,159.035,3799700000.0
2008-02-25 09:15:00,159.035,159.075,158.915,158.96,3319200000.0
2008-02-25 09:30:00,158.96,159.19,158.96,159.16,4711499995.0
2008-02-25 09:45:00,159.16,159.215,159.06,159.16,5179279990.0
2008-02-25 10:00:00,159.16,159.245,159.065,159.085,4572299996.0
2008-02-25 10:15:00,159.085,159.17,159.025,159.075,4255200002.0
2008-02-25 10:30:00,159.08,159.14,159.035,159.08,3701599992.0
2008-02-25 10:45:00,159.08,159.25,159.055,159.23,3303299998.0
2008-02-25 11:00:00,159.23,159.285,159.165,159.24,4379999998.0
2008-02-25 11:15:00,159.24,159.475,159.22,159.435,5731700002.0
2008-02-25 11:30:00,159.435,159.62,159.365,159.57,5909100005.0
2008-02-25 11:45:00,159.565,159.72,159.555,159.62,7962700004.0
2008-02-25 12:00:00,159.615,159.685,159.575,159.65,5461000000.0
2008-02-25 12:15:00,159.635,159.65,159.54,159.58,2855899999.0
2008-02-25 12:30:00,159.58,159.6,159.555,159.6,2219500000.0
2008-02-25 12:45:00,159.6,159.725,159.585,159.695,3181600001.0
2008-02-25 13:00:00,159.7,159.88,159.7,159.77,4288000000.0
2008-02-25 13:15:00,159.77,159.855,159.75,159.75,1765900000.0
2008-02-25 13:30:00,159.75,159.765,159.61,159.65,3274999998.0
2008-02-25 13:45:00,159.65,159.75,159.63,159.695,3569100001.0
2008-02-25 14:00:00,159.695,159.74,159.61,159.62,3525199998.0
2008-02-25 14:15:00,159.62,159.715,159.56,159.66,2591700000.0
2008-02-25 14:30:00,159.66,159.705,159.6,159.67,3406099987.0
2008-02-25 14:45:00,159.67,159.695,159.6,159.695,3298200002.0
2008-02-25 15:00:00,159.695,159.72,159.66,159.705,3386700000.0
2008-02-25 15:15:00,159.705,159.72,159.6,159.65,4595249999.0
2008-02-25 15:30:00,159.65,159.71,159.59,159.675,4878199997.0
2008-02-25 15:45:00,159.675,159.78,159.655,159.72,3003600000.0
2008-02-25 16:00:00,159.715,159.79,159.7,159.775,2932600000.0
2008-02-25 16:15:00,159.775,159.875,159.765,159.815,4878699999.0
2008-02-25 16:30:00,159.815,159.875,159.6,159.655,6450880000.0
2008-02-25 16:45:00,159.655,159.72,159.515,159.545,5754300005.0
2008-02-25 17:00:00,159.545,159.77,159.49,159.74,5279470000.0
2008-02-25 17:15:00,159.74,159.88,159.66,159.845,3865400003.0
2008-02-25 17:30:00,159.845,159.885,159.79,159.86,4073099998.0
2008-02-25 17:45:00,159.865,160.325,159.835,160.28,14425534996.0
2008-02-25 18:00:00,160.28,160.295,160.16,160.22,15284200000.0
2008-02-25 18:15:00,160.225,160.26,160.085,160.14,11977799973.0
2008-02-25 18:30:00,160.14,160.205,160.025,160.095,16836299970.0
2008-02-25 18:45:00,160.095,160.175,159.88,159.91,13179899985.0
2008-02-25 19:00:00,159.91,160.02,159.865,159.94,6789499982.0
2008-02-25 19:15:00,159.945,159.955,159.795,159.9,8150499984.0
2008-02-25 19:30:00,159.9,160.03,159.85,160.02,6172499998.0
2008-02-25 19:45:00,160.02,160.13,160.0,160.02,5198800000.0
2008-02-25 20:00:00,160.02,160.265,160.01,160.095,6987100000.0
2008-02-25 20:15:00,160.095,160.13,160.0,160.04,5203800000.0
2008-02-25 20:30:00,160.04,160.065,159.925,159.965,5701000009.0
2008-02-25 20:45:00,159.965,160.16,159.965,160.08,5708799999.0
2008-02-25 21:00:00,160.08,160.125,159.995,160.11,6224000000.0
2008-02-25 21:15:00,160.11,160.415,160.055,160.23,5666250000.0
2008-02-25 21:30:00,160.23,160.37,160.105,160.105,6977500000.0
2008-02-25 21:45:00,160.1,160.27,160.08,160.195,7258000001.0
2008-02-25 22:00:00,160.195,160.25,160.06,160.135,5986600000.0
2008-02-25 22:15:00,160.135,160.255,160.135,160.215,6151000000.0
2008-02-25 22:30:00,160.215,160.3,160.17,160.245,5875500000.0
2008-02-25 22:45:00,160.245,160.26,160.195,160.215,4418800000.0
2008-02-25 23:00:00,160.215,160.24,160.205,160.21,7188400000.0
2008-02-25 23:15:00,160.21,160.225,160.19,160.22,7383400000.0
2008-02-25 23:30:00,160.22,160.28,160.22,160.27,2292000000.0
2008-02-25 23:45:00,160.27,160.3,160.23,160.255,4336800000.0
2008-02-26 00:00:00,160.255,160.26,160.18,160.2,16374299957.0
2008-02-26 00:15:00,160.2,160.23,160.15,160.16,20825700001.0
2008-02-26 00:30:00,160.16,160.22,160.16,160.22,12439300000.0
2008-02-26 00:45:00,160.22,160.34,160.21,160.29,13714400000.0
2008-02-26 01:00:00,160.29,160.31,160.16,160.16,18598800000.0
2008-02-26 01:15:00,160.32,160.37,160.13,160.24,22058400001.0
2008-02-26 01:30:00,160.24,160.37,160.24,160.36,16871500000.0
2008-02-26 01:45:00,160.36,160.385,160.17,160.27,17850200005.0
2008-02-26 02:00:00,160.27,160.4,160.13,160.33,22154799678.0
2008-02-26 02:15:00,160.11,160.38,160.03,160.07,18620999882.0
2008-02-26 02:30:00,160.3,160.32,160.03,160.03,18015599952.0
2008-02-26 02:45:00,160.26,160.26,159.99,160.01,20794500059.0
2008-02-26 03:00:00,160.21,160.21,160.0,160.12,26196600067.0
2008-02-26 03:15:00,160.12,160.16,160.03,160.06,24490400016.0
2008-02-26 03:30:00,160.08,160.13,160.02,160.02,22060950016.0
2008-02-26 03:45:00,160.08,160.09,159.99,160.04,22594700007.0
2008-02-26 04:00:00,160.05,160.06,159.98,160.0,21510199901.0
2008-02-26 04:15:00,160.0,160.09,160.0,160.06,17328399990.0
2008-02-26 04:30:00,160.06,160.14,160.06,160.09,11033800000.0
2008-02-26 04:45:00,160.09,160.1,160.04,160.045,4012600000.0
2008-02-26 05:00:00,160.045,160.085,160.03,160.06,5307000000.0
2008-02-26 05:15:00,160.06,160.065,159.97,160.005,3906700000.0
2008-02-26 05:30:00,160.005,160.01,159.815,159.845,9701599998.0
2008-02-26 05:45:00,159.845,159.995,159.845,159.97,9862499998.0
2008-02-26 06:00:00,159.97,160.005,159.92,160.0,9280799998.0
2008-02-26 06:15:00,160.0,160.015,159.97,159.995,12348599998.0
2008-02-26 06:30:00,159.995,160.06,159.985,160.05,4802900000.0
2008-02-26 06:45:00,160.05,160.06,160.01,160.02,4917500000.0
2008-02-26 07:00:00,160.02,160.02,159.9,159.93,10484999999.0
2008-02-26 07:15:00,159.9,160.005,159.86,159.945,18006900000.0
2008-02-26 07:30:00,159.945,159.965,159.865,159.885,10645600000.0
2008-02-26 07:45:00,159.885,159.915,159.76,159.825,9715600000.0
2008-02-26 08:00:00,159.825,159.9,159.81,159.9,14393400000.0
2008-02-26 08:15:00,159.9,159.905,159.84,159.865,9761299998.0
2008-02-26 08:30:00,159.865,160.015,159.855,160.01,9329200000.0
2008-02-26 08:45:00,160.01,160.03,159.905,159.965,6187800000.0
2008-02-26 09:00:00,159.965,160.055,159.955,160.045,7904000000.0
2008-02-26 09:15:00,160.045,160.19,160.015,160.03,6377918420.0
2008-02-26 09:30:00,160.03,160.045,159.845,159.885,8251599983.0
2008-02-26 09:45:00,159.885,159.915,159.68,159.76,7521199977.0
2008-02-26 10:00:00,159.76,159.835,159.74,159.775,8800699999.0
2008-02-26 10:15:00,159.775,159.81,159.625,159.76,9692799980.0
2008-02-26 10:30:00,159.76,159.87,159.725,159.815,5792100000.0
2008-02-26 10:45:00,159.815,159.855,159.74,159.83,6900899999.0
2008-02-26 11:00:00,159.83,160.28,159.83,160.235,7709400000.0
2008-02-26 11:15:00,160.23,160.475,160.22,160.43,6653099998.0
2008-02-26 11:30:00,160.43,160.455,160.34,160.36,7028799998.0
2008-02-26 11:45:00,160.36,160.375,160.285,160.33,6768899999.0
2008-02-26 12:00:00,160.33,160.47,160.31,160.41,9140900001.0
2008-02-26 12:15:00,160.41,160.555,160.4,160.51,7204500006.0
2008-02-26 12:30:00,160.51,160.56,160.43,160.47,6433800000.0
2008-02-26 12:45:00,160.47,160.48,160.405,160.445,9502800045.0
2008-02-26 13:00:00,160.445,160.52,160.4,160.455,8923399986.0
2008-02-26 13:15:00,160.46,160.505,160.395,160.44,11280200015.0
2008-02-26 13:30:00,160.44,160.46,160.4,160.4,10660200006.0
2008-02-26 13:45:00,160.4,160.51,160.4,160.48,9686599952.0
2008-02-26 14:00:00,160.48,160.68,160.465,160.59,6607599999.0
2008-02-26 14:15:00,160.59,160.68,160.5,160.59,6048900003.0
2008-02-26 14:30:00,160.59,160.615,160.475,160.52,6293999996.0
2008-02-26 14:45:00,160.52,160.53,160.42,160.435,8704100038.0
2008-02-26 15:00:00,160.435,160.485,160.395,160.435,7968600018.0
2008-02-26 15:15:00,160.445,160.46,160.39,160.405,8677400017.0
2008-02-26 15:30:00,160.4,160.455,160.25,160.41,13322200007.0
2008-02-26 15:45:00,160.41,160.42,160.28,160.3,11840400000.0
2008-02-26 16:00:00,160.3,160.385,160.155,160.19,9592199997.0
2008-02-26 16:15:00,160.19,160.28,160.135,160.195,8074500001.0
2008-02-26 16:30:00,160.195,160.27,160.145,160.245,6111999999.0
2008-02-26 16:45:00,160.245,160.31,160.12,160.195,8908799987.0
2008-02-26 17:00:00,160.195,160.345,159.985,160.27,6272740010.0
2008-02-26 17:15:00,160.27,160.38,160.145,160.235,6778100003.0
2008-02-26 17:30:00,160.235,160.29,160.07,160.16,5794999997.0
2008-02-26 17:45:00,160.16,160.32,160.11,160.21,6342500000.0
2008-02-26 18:00:00,160.22,160.365,160.17,160.21,6454199998.0
2008-02-26 18:15:00,160.21,160.275,160.12,160.21,6034399999.0
2008-02-26 18:30:00,160.205,160.4,160.15,160.3,6603399999.0
2008-02-26 18:45:00,160.3,160.43,160.285,160.395,5662942101.0
2008-02-26 19:00:00,160.395,160.475,160.33,160.34,6871211883.0
2008-02-26 19:15:00,160.34,160.52,160.275,160.355,4591100000.0
2008-02-26 19:30:00,160.36,160.455,160.25,160.335,5306850001.0
2008-02-26 19:45:00,160.335,160.41,160.215,160.32,5714700000.0
2008-02-26 20:00:00,160.32,160.445,160.22,160.26,5110300000.0
2008-02-26 20:15:00,160.26,160.46,160.16,160.24,6468700001.0
2008-02-26 20:30:00,160.235,160.375,160.225,160.27,7341800000.0
2008-02-26 20:45:00,160.27,160.275,160.18,160.18,8187200001.0
2008-02-26 21:00:00,160.18,160.25,160.115,160.22,7515800001.0
2008-02-26 21:15:00,160.225,160.55,160.205,160.345,10807900029.0
2008-02-26 21:30:00,160.34,160.55,160.31,160.485,18377100021.0
2008-02-26 21:45:00,160.485,160.72,160.425,160.535,8224899994.0
2008-02-26 22:00:00,160.535,160.63,160.465,160.58,5501200001.0
2008-02-26 22:15:00,160.58,160.585,160.435,160.575,11394999974.0
2008-02-26 22:30:00,160.575,160.64,160.505,160.52,3315700002.0
2008-02-26 22:45:00,160.52,160.585,160.495,160.575,5656500000.0
2008-02-26 23:00:00,160.57,160.595,160.535,160.58,2413900000.0
2008-02-26 23:15:00,160.58,160.735,160.58,160.715,2955200000.0
2008-02-26 23:30:00,160.715,160.72,160.625,160.67,2831900000.0
2008-02-26 23:45:00,160.67,161.08,160.595,161.08,2782400000.0
2008-02-27 00:00:00,160.65,160.68,160.57,160.66,2516400000.0
2008-02-27 00:15:00,160.66,161.4,160.65,160.99,14142100000.0
2008-02-27 00:30:00,160.99,161.04,160.91,160.95,20249300032.0
2008-02-27 00:45:00,160.95,161.175,160.95,161.08,13480100005.0
2008-02-27 01:00:00,161.08,161.13,160.96,161.085,15929499999.0
2008-02-27 01:15:00,161.085,161.15,160.9,161.02,10873499992.0
2008-02-27 01:30:00,161.02,161.035,160.87,160.98,13951500044.0
2008-02-27 01:45:00,160.98,161.04,160.88,161.04,15214499988.0
2008-02-27 02:00:00,161.04,161.04,160.88,160.92,16032399975.0
2008-02-27 02:15:00,160.92,160.94,160.78,160.78,20887400006.0
2008-02-27 02:30:00,160.875,160.99,160.7,160.96,17772000030.0
2008-02-27 02:45:00,160.96,160.96,160.64,160.68,18061800035.0
2008-02-27 03:00:00,160.8,160.8,160.67,160.77,23187300090.0
2008-02-27 03:15:00,160.77,160.89,160.67,160.79,17663399947.0
2008-02-27 03:30:00,160.79,160.8,160.63,160.73,22019800003.0
2008-02-27 03:45:00,160.73,160.74,160.58,160.63,26497099936.0
2008-02-27 04:00:00,160.7,160.74,160.55,160.71,19482500041.0
2008-02-27 04:15:00,160.64,160.74,160.6,160.62,23207700030.0
2008-02-27 04:30:00,160.62,160.67,160.52,160.56,25900599967.0
2008-02-27 04:45:00,160.56,160.7,160.51,160.64,17189600021.0
2008-02-27 05:00:00,160.64,160.66,160.55,160.655,17284499978.0
2008-02-27 05:15:00,160.655,160.77,160.49,160.63,22315102463.0
2008-02-27 05:30:00,160.63,160.64,160.39,160.4,27524802574.0
2008-02-27 05:45:00,160.39,160.54,160.39,160.52,28236100021.0
2008-02-27 06:00:00,160.6,160.62,160.48,160.52,26792799825.0
2008-02-27 06:15:00,160.51,160.61,160.495,160.52,26587699689.0
2008-02-27 06:30:00,160.51,160.68,160.39,160.4,17621100017.0
2008-02-27 06:45:00,160.4,160.56,160.4,160.53,18108900018.0
2008-02-27 07:00:00,160.53,160.56,160.48,160.53,15395700017.0
2008-02-27 07:15:00,160.53,160.65,160.52,160.64,10693299999.0
2008-02-27 07:30:00,160.64,160.7,160.5,160.55,10427150001.0
2008-02-27 07:45:00,160.55,160.56,160.5,160.56,10599100000.0
2008-02-27 08:00:00,160.56,160.69,160.56,160.63,14851100000.0
2008-02-27 08:15:00,160.68,160.71,160.6,160.66,19013200064.0
2008-02-27 08:30:00,160.66,160.725,160.53,160.59,18369499976.0
2008-02-27 08:45:00,160.6,160.9,160.51,160.59,16904399977.0
2008-02-27 09:00:00,160.59,160.75,160.545,160.64,19926589658.0
2008-02-27 09:15:00,160.64,160.83,160.62,160.78,19537100026.0
2008-02-27 09:30:00,160.78,160.985,160.27,160.27,21213800078.0
2008-02-27 09:45:00,160.89,160.93,160.81,160.835,17208200004.0
2008-02-27 10:00:00,160.835,160.88,160.715,160.755,6929099997.0
2008-02-27 10:15:00,160.75,160.79,160.605,160.7,5995899994.0
2008-02-27 10:30:00,160.71,160.82,160.245,160.29,8133099993.0
2008-02-27 10:45:00,160.295,160.38,160.155,160.33,5606950001.0
2008-02-27 11:00:00,160.33,160.375,160.145,160.235,5370600002.0
2008-02-27 11:15:00,160.235,160.24,160.08,160.185,6645600003.0
2008-02-27 11:30:00,160.185,160.37,160.13,160.29,3957199999.0
2008-02-27 11:45:00,160.29,160.365,160.18,160.18,4276599999.0
2008-02-27 12:00:00,160.18,160.24,160.13,160.155,5358799996.0
2008-02-27 12:15:00,160.16,160.21,160.08,160.18,5749799998.0
2008-02-27 12:30:00,160.18,160.24,160.09,160.145,4091399998.0
2008-02-27 12:45:00,160.145,160.26,160.095,160.26,5618200002.0
2008-02-27 13:00:00,160.265,160.295,160.115,160.14,5473499995.0
2008-02-27 13:15:00,160.14,160.245,159.835,159.905,4935499999.0
2008-02-27 13:30:00,159.905,160.03,159.88,159.945,4491699999.0
2008-02-27 13:45:00,159.945,160.03,159.905,159.965,4282150000.0
2008-02-27 14:00:00,159.965,160.185,159.895,159.915,5508099993.0
2008-02-27 14:15:00,159.915,160.095,159.9,159.985,5609100002.0
2008-02-27 14:30:00,159.985,160.07,159.97,160.05,4908300001.0
2008-02-27 14:45:00,160.05,160.055,159.84,159.955,6131200001.0
2008-02-27 15:00:00,159.95,160.03,159.9,159.945,12700399975.0
2008-02-27 15:15:00,159.945,160.04,159.91,160.0,12668650025.0
2008-02-27 15:30:00,160.0,160.14,159.89,159.94,16162900032.0
2008-02-27 15:45:00,159.94,160.045,159.83,159.995,6713599999.0
2008-02-27 16:00:00,159.995,160.31,159.985,160.08,17374300016.0
2008-02-27 16:15:00,160.08,160.41,159.97,160.065,18335799973.0
2008-02-27 16:30:00,160.065,160.22,159.97,160.15,16490800006.0
2008-02-27 16:45:00,160.15,160.19,159.99,160.06,16505400017.0
2008-02-27 17:00:00,160.07,160.36,159.95,160.265,11412400000.0
2008-02-27 17:15:00,160.275,160.42,160.18,160.22,13924099996.0
2008-02-27 17:30:00,160.23,160.58,160.2,160.57,12054149998.0
2008-02-27 17:45:00,160.57,160.87,160.56,160.81,11868100001.0
2008-02-27 18:00:00,160.81,161.06,160.78,160.865,12631100004.0
2008-02-27 18:15:00,160.87,160.98,160.81,160.88,12887150002.0
2008-02-27 18:30:00,160.89,161.01,160.86,160.96,13057199997.0
2008-02-27 18:45:00,160.97,161.005,160.905,160.96,12021700006.0
2008-02-27 19:00:00,160.96,160.98,160.885,160.95,9498200000.0
2008-02-27 19:15:00,160.95,161.1,160.87,161.08,9042000001.0
2008-02-27 19:30:00,161.08,161.14,160.98,161.12,10895800001.0
2008-02-27 19:45:00,161.12,161.165,161.055,161.055,10441400000.0
2008-02-27 20:00:00,161.055,161.11,161.01,161.09,7238699999.0
2008-02-27 20:15:00,161.09,161.1,160.97,161.0,8995900000.0
2008-02-27 20:30:00,161.0,161.03,160.895,160.96,11279699999.0
2008-02-27 20:45:00,160.96,161.015,160.915,160.93,8430899999.0
2008-02-27 21:00:00,160.93,160.96,160.78,160.83,10729900003.0
2008-02-27 21:15:00,160.83,160.85,160.67,160.725,11301800266.0
2008-02-27 21:30:00,160.725,160.84,160.7,160.83,9482175238.0
2008-02-27 21:45:00,160.83,160.935,160.77,160.93,7057700000.0
2008-02-27 22:00:00,160.93,160.96,160.77,160.795,8306600001.0
2008-02-27 22:15:00,160.795,160.945,160.785,160.935,3365100000.0
2008-02-27 22:30:00,160.935,160.995,160.9,160.93,5558999999.0
2008-02-27 22:45:00,160.93,161.0,160.87,160.945,3460999999.0
2008-02-27 23:00:00,160.945,160.99,160.92,160.945,2949508708.0
2008-02-27 23:15:00,160.945,160.97,160.93,160.96,2293799999.0
2008-02-27 23:30:00,160.96,161.01,160.95,160.985,3569400000.0
2008-02-27 23:45:00,160.985,161.005,160.945,160.99,2306200000.0
2008-02-28 00:00:00,160.99,161.01,160.91,160.94,15657200000.0
2008-02-28 00:15:00,160.94,161.01,160.935,160.94,4256600000.0
2008-02-28 00:30:00,160.94,160.94,160.83,160.84,2839900000.0
2008-02-28 00:45:00,160.84,160.86,160.75,160.83,7468200001.0
2008-02-28 01:00:00,160.83,161.02,160.83,161.02,13602700014.0
2008-02-28 01:15:00,161.02,161.04,160.91,160.94,14233500000.0
2008-02-28 01:30:00,160.94,160.96,160.885,160.94,10042500000.0
2008-02-28 01:45:00,160.94,160.95,160.8,160.83,11501400000.0
2008-02-28 02:00:00,160.83,160.84,160.63,160.64,15530799976.0
2008-02-28 02:15:00,160.64,160.79,160.63,160.685,13634200000.0
2008-02-28 02:30:00,160.685,160.73,160.62,160.71,15410000000.0
2008-02-28 02:45:00,160.71,160.72,160.61,160.68,14975200000.0
2008-02-28 03:00:00,160.68,160.69,160.595,160.64,20734800000.0
2008-02-28 03:15:00,160.64,160.79,160.63,160.78,17959800001.0
2008-02-28 03:30:00,160.77,160.795,160.71,160.73,16295200001.0
2008-02-28 03:45:00,160.725,160.77,160.65,160.7,19709900000.0
2008-02-28 04:00:00,160.7,160.72,160.52,160.54,20355300000.0
2008-02-28 04:15:00,160.54,160.66,160.52,160.52,22592499976.0
2008-02-28 04:30:00,160.52,160.74,160.465,160.66,19014199925.0
2008-02-28 04:45:00,160.66,160.7,160.63,160.63,19830200051.0
2008-02-28 05:00:00,160.64,160.67,160.59,160.625,22851700025.0
2008-02-28 05:15:00,160.625,160.74,160.575,160.7,20243999981.0
2008-02-28 05:30:00,160.64,160.74,160.62,160.71,19538100021.0
2008-02-28 05:45:00,160.71,160.75,160.66,160.66,16422900001.0
2008-02-28 06:00:00,160.66,160.76,160.605,160.68,19864900025.0
2008-02-28 06:15:00,160.71,160.75,160.66,160.71,21304100082.0
2008-02-28 06:30:00,160.71,160.73,160.63,160.73,21676199931.0
2008-02-28 06:45:00,160.73,160.78,160.71,160.78,15979700000.0
2008-02-28 07:00:00,160.78,160.79,160.7,160.7,17984700000.0
2008-02-28 07:15:00,160.7,160.71,160.63,160.65,19208899995.0
2008-02-28 07:30:00,160.65,160.69,160.43,160.64,22877000017.0
2008-02-28 07:45:00,160.5,160.76,160.48,160.74,15167000004.0
2008-02-28 08:00:00,160.75,160.75,160.57,160.57,13527400001.0
2008-02-28 08:15:00,160.57,160.61,160.32,160.38,16967599997.0
2008-02-28 08:30:00,160.56,160.565,160.36,160.515,18967499992.0
2008-02-28 08:45:00,160.515,160.6,160.47,160.56,19327300023.0
2008-02-28 09:00:00,160.56,160.62,160.46,160.5,15441799997.0
2008-02-28 09:15:00,160.5,160.56,160.31,160.39,15345999997.0
2008-02-28 09:30:00,160.39,160.56,160.36,160.51,17759900003.0
2008-02-28 09:45:00,160.51,160.85,160.485,160.63,17032500007.0
2008-02-28 10:00:00,160.63,160.91,160.58,160.62,24319099940.0
2008-02-28 10:15:00,160.83,160.85,160.625,160.68,19535600043.0
2008-02-28 10:30:00,160.74,160.79,160.63,160.79,17088100003.0
2008-02-28 10:45:00,160.79,160.98,160.745,160.84,19967999999.0
2008-02-28 11:00:00,160.84,160.925,160.75,160.825,17592600037.0
2008-02-28 11:15:00,160.825,160.855,160.665,160.78,21229000004.0
2008-02-28 11:30:00,160.735,160.825,160.66,160.76,20011400021.0
2008-02-28 11:45:00,160.71,160.885,160.65,160.83,19100300155.0
2008-02-28 12:00:00,160.83,160.895,160.725,160.725,10110699995.0
2008-02-28 12:15:00,160.725,160.825,160.65,160.77,10459199943.0
2008-02-28 12:30:00,160.77,160.77,160.495,160.71,13032099956.0
2008-02-28 12:45:00,160.71,160.785,160.635,160.715,9253800020.0
2008-02-28 13:00:00,160.715,160.84,160.67,160.74,5285599996.0
2008-02-28 13:15:00,160.74,160.74,160.61,160.68,6605699999.0
2008-02-28 13:30:00,160.68,160.715,160.595,160.635,10033199971.0
2008-02-28 13:45:00,160.635,160.72,160.585,160.665,11970299905.0
2008-02-28 14:00:00,160.665,160.725,160.59,160.59,7950200001.0
2008-02-28 14:15:00,160.59,160.71,160.51,160.665,13318999997.0
2008-02-28 14:30:00,160.665,160.69,160.5,160.605,10142000011.0
2008-02-28 14:45:00,160.605,160.66,160.495,160.66,7425499995.0
2008-02-28 15:00:00,160.66,160.665,160.425,160.57,8441000011.0
2008-02-28 15:15:00,160.565,160.625,160.46,160.595,7795999992.0
2008-02-28 15:30:00,160.595,160.605,160.255,160.43,10312400004.0
2008-02-28 15:45:00,160.435,160.46,160.205,160.26,8547700002.0
2008-02-28 16:00:00,160.255,160.29,160.115,160.135,7672650000.0
2008-02-28 16:15:00,160.135,160.335,160.115,160.25,8575349997.0
2008-02-28 16:30:00,160.245,160.38,160.2,160.29,5244100000.0
2008-02-28 16:45:00,160.295,160.355,160.215,160.345,8839394983.0
2008-02-28 17:00:00,160.35,160.415,160.215,160.235,7095599995.0
2008-02-28 17:15:00,160.235,160.47,160.165,160.465,8941900006.0
2008-02-28 17:30:00,160.46,160.585,160.34,160.53,9822680007.0
2008-02-28 17:45:00,160.53,160.68,160.41,160.54,8360449983.0
2008-02-28 18:00:00,160.54,160.635,160.275,160.305,9260799998.0
2008-02-28 18:15:00,160.305,160.43,160.2,160.275,10117399999.0
2008-02-28 18:30:00,160.265,160.28,160.115,160.275,15302399991.0
2008-02-28 18:45:00,160.275,160.335,160.195,160.275,12399200001.0
2008-02-28 19:00:00,160.275,160.34,160.05,160.135,16099899988.0
2008-02-28 19:15:00,160.135,160.235,160.075,160.175,14704599981.0
2008-02-28 19:30:00,160.175,160.195,159.94,160.135,14580099990.0
2008-02-28 19:45:00,160.135,160.39,160.05,160.335,15560799991.0
2008-02-28 20:00:00,160.335,160.365,160.04,160.115,13564800017.0
2008-02-28 20:15:00,160.115,160.16,160.025,160.025,15735099974.0
2008-02-28 20:30:00,160.025,160.07,159.915,160.01,7883949994.0
2008-02-28 20:45:00,160.01,160.205,159.97,160.185,7950999998.0
2008-02-28 21:00:00,160.185,160.24,160.125,160.165,8812600000.0
2008-02-28 21:15:00,160.165,160.43,160.135,160.25,7118900004.0
2008-02-28 21:30:00,160.25,160.28,160.165,160.205,6316100000.0
2008-02-28 21:45:00,160.205,160.345,160.195,160.285,5900500001.0
2008-02-28 22:00:00,160.295,160.31,160.155,160.26,6467400009.0
2008-02-28 22:15:00,160.26,160.285,160.1,160.125,10100200023.0
2008-02-28 22:30:00,160.125,160.205,160.065,160.18,5864099999.0
2008-02-28 22:45:00,160.18,160.38,160.165,160.345,9517900002.0
2008-02-28 23:00:00,160.345,160.405,160.225,160.27,6978300000.0
2008-02-28 23:15:00,160.27,160.33,160.25,160.265,6577700000.0
2008-02-28 23:30:00,160.265,160.305,160.07,160.1,4479100000.0
2008-02-28 23:45:00,160.085,160.175,160.05,160.06,14622699959.0
2008-02-29 00:00:00,160.06,160.14,160.0,160.14,16327300005.0
2008-02-29 00:15:00,160.14,160.19,160.06,160.07,15591500000.0
2008-02-29 00:30:00,160.07,160.07,159.845,159.895,8807300000.0
2008-02-29 00:45:00,159.895,160.045,159.875,159.945,6464700000.0
2008-02-29 01:00:00,159.945,160.015,159.915,159.985,7691300001.0
2008-02-29 01:15:00,159.985,160.025,159.955,159.985,6097500000.0
2008-02-29 01:30:00,159.985,160.025,159.545,159.58,7267949997.0
2008-02-29 01:45:00,159.58,159.615,159.155,159.415,7530200002.0
2008-02-29 02:00:00,159.415,159.455,159.225,159.34,10300900015.0
2008-02-29 02:15:00,159.34,159.375,159.19,159.19,10799300010.0
2008-02-29 02:30:00,159.19,159.215,158.865,158.925,7988300000.0
2008-02-29 02:45:00,158.925,159.03,158.735,158.795,8342900003.0
2008-02-29 03:00:00,158.795,158.845,158.725,158.775,11083299966.0
2008-02-29 03:15:00,158.775,159.015,158.765,158.945,10044800003.0
2008-02-29 03:30:00,158.945,158.995,158.835,158.835,9969100000.0
2008-02-29 03:45:00,158.835,158.845,158.66,158.705,13867799821.0
2008-02-29 04:00:00,158.705,158.855,158.705,158.795,9082800000.0
2008-02-29 04:15:00,158.795,158.895,158.655,158.865,6705600000.0
2008-02-29 04:30:00,158.865,158.995,158.755,158.805,8898900000.0
2008-02-29 04:45:00,158.805,158.965,158.805,158.965,8792600000.0
2008-02-29 05:00:00,158.965,159.065,158.885,158.965,9073200000.0
2008-02-29 05:15:00,158.965,158.975,158.875,158.885,12794400000.0
2008-02-29 05:30:00,158.885,158.945,158.825,158.905,10539300000.0
2008-02-29 05:45:00,158.905,159.065,158.885,159.04,10847100000.0
2008-02-29 06:00:00,159.04,159.075,158.965,158.985,10050100000.0
2008-02-29 06:15:00,158.985,159.07,158.96,159.055,8093299984.0
2008-02-29 06:30:00,159.055,159.165,159.025,159.075,9420400000.0
2008-02-29 06:45:00,159.075,159.2,159.025,159.145,9642085007.0
2008-02-29 07:00:00,159.145,159.255,159.105,159.205,11198700000.0
2008-02-29 07:15:00,159.205,159.245,159.065,159.065,12301200000.0
2008-02-29 07:30:00,159.06,159.085,158.955,159.085,11122499948.0
2008-02-29 07:45:00,159.085,159.195,159.085,159.175,8873599977.0
2008-02-29 08:00:00,159.165,159.225,159.035,159.135,10349200000.0
2008-02-29 08:15:00,159.135,159.235,159.115,159.125,7919400000.0
2008-02-29 08:30:00,159.095,159.145,159.055,159.075,7421300000.0
2008-02-29 08:45:00,159.075,159.075,158.835,159.025,6929199972.0
2008-02-29 09:00:00,159.03,159.165,159.015,159.155,4612199999.0
2008-02-29 09:15:00,159.155,159.195,159.025,159.145,6896700009.0
2008-02-29 09:30:00,159.145,159.175,158.955,158.955,4210200000.0
2008-02-29 09:45:00,158.955,158.985,158.645,158.925,4582100011.0
2008-02-29 10:00:00,158.925,159.065,158.845,158.915,6542400010.0
2008-02-29 10:15:00,158.93,158.975,158.605,158.745,5698100000.0
2008-02-29 10:30:00,158.735,158.8,158.595,158.69,7378999986.0
2008-02-29 10:45:00,158.69,158.905,158.68,158.885,6689899989.0
2008-02-29 11:00:00,158.865,158.935,158.805,158.86,5723399991.0
2008-02-29 11:15:00,158.86,158.94,158.71,158.82,8045000037.0
2008-02-29 11:30:00,158.82,158.975,158.775,158.79,5706600005.0
2008-02-29 11:45:00,158.79,158.795,158.635,158.695,5554199998.0
2008-02-29 12:00:00,158.695,158.85,158.655,158.84,7270499995.0
2008-02-29 12:15:00,158.84,158.84,158.565,158.575,4478699989.0
2008-02-29 12:30:00,158.575,158.73,158.395,158.69,2226600002.0
2008-02-29 12:45:00,158.695,158.705,158.445,158.52,3021899999.0
2008-02-29 13:00:00,158.52,158.54,157.895,158.08,2373200003.0
2008-02-29 13:15:00,158.08,158.455,158.0,158.245,2815400002.0
2008-02-29 13:30:00,158.255,158.325,158.06,158.165,2174000000.0
2008-02-29 13:45:00,158.195,158.3,158.175,158.3,3925499998.0
2008-02-29 14:00:00,158.295,158.36,158.15,158.165,7630699998.0
2008-02-29 14:15:00,158.165,158.48,158.16,158.315,7649300002.0
2008-02-29 14:30:00,158.315,158.435,157.895,157.955,12229799998.0
2008-02-29 14:45:00,157.955,158.08,157.875,158.075,12573299998.0
2008-02-29 15:00:00,158.075,158.2,157.965,158.025,11615199990.0
2008-02-29 15:15:00,158.025,158.205,157.97,158.195,10624949970.0
2008-02-29 15:30:00,158.195,158.425,158.145,158.375,8372850011.0
2008-02-29 15:45:00,158.375,158.375,158.2,158.235,12628800021.0
2008-02-29 16:00:00,158.24,158.335,158.195,158.235,7764900003.0
2008-02-29 16:15:00,158.235,158.245,158.115,158.215,15717499990.0
2008-02-29 16:30:00,158.215,158.26,157.905,157.955,12530900006.0
2008-02-29 16:45:00,157.955,158.005,157.84,157.955,10429800000.0
2008-02-29 17:00:00,157.955,158.09,157.83,157.83,9927200011.0
2008-02-29 17:15:00,157.825,157.89,157.68,157.825,13220474992.0
2008-02-29 17:30:00,157.825,157.86,157.685,157.84,11528174986.0
2008-02-29 17:45:00,157.85,158.065,157.815,158.015,12826000001.0
2008-02-29 18:00:00,158.015,158.25,157.865,158.16,11017450000.0
2008-02-29 18:15:00,158.16,158.27,158.025,158.205,9098600000.0
2008-02-29 18:30:00,158.21,158.48,158.205,158.465,9697700000.0
2008-02-29 18:45:00,158.465,158.475,158.235,158.235,11289400000.0
2008-02-29 19:00:00,158.235,158.325,158.145,158.145,8883300000.0
2008-02-29 19:15:00,158.145,158.49,158.045,158.35,11359599971.0
2008-02-29 19:30:00,158.355,158.39,158.135,158.165,9595850000.0
2008-02-29 19:45:00,158.165,158.22,158.055,158.14,16140050003.0
2008-02-29 20:00:00,158.14,158.205,158.06,158.18,8509499996.0
2008-02-29 20:15:00,158.18,158.325,157.9,157.91,13992200002.0
2008-02-29 20:30:00,158.145,158.155,157.995,158.14,14957499999.0
2008-02-29 20:45:00,158.14,158.185,157.89,157.955,18584450002.0
2008-02-29 21:00:00,157.95,158.0,157.855,157.94,22908799976.0
2008-02-29 21:15:00,157.94,158.015,157.875,157.925,9136300008.0
2008-02-29 21:30:00,157.925,158.005,157.805,157.995,12968900000.0
2008-02-29 21:45:00,157.995,158.02,157.59,157.915,18215999948.0
2008-02-29 22:00:00,157.915,157.935,157.795,157.825,17588800003.0
2008-02-29 22:15:00,157.825,157.885,157.775,157.855,13012699998.0
2008-02-29 22:30:00,157.855,157.885,157.735,157.78,12660500000.0
2008-02-29 22:45:00,157.78,157.78,157.605,157.72,12412900000.0
2008-02-29 23:00:00,157.72,157.735,157.685,157.725,1000600000.0
2008-03-03 00:00:00,156.93,157.42,156.88,157.3,1562300000.0
2008-03-03 00:15:00,157.3,157.3,157.03,157.04,1269500000.0
2008-03-03 00:30:00,157.04,157.12,156.93,157.11,1070364000.0
2008-03-03 00:45:00,157.11,157.16,156.91,156.945,933100000.0
2008-03-03 01:00:00,156.945,157.2,156.77,156.79,5056100000.0
2008-03-03 01:15:00,156.79,156.93,156.78,156.9,7331700000.0
2008-03-03 01:30:00,156.9,156.98,156.76,156.92,6658305300.0
2008-03-03 01:45:00,156.93,156.98,156.66,156.71,6805300000.0
2008-03-03 02:00:00,156.68,156.8,156.59,156.73,8824700000.0
2008-03-03 02:15:00,156.73,156.81,156.615,156.8,8259600000.0
2008-03-03 02:30:00,156.8,156.89,156.615,156.68,7636387570.0
2008-03-03 02:45:00,156.67,156.89,156.58,156.75,7789386950.0
2008-03-03 03:00:00,156.72,156.87,156.69,156.78,7329900000.0
2008-03-03 03:15:00,156.78,156.81,156.66,156.72,7242300000.0
2008-03-03 03:30:00,156.72,156.74,156.54,156.63,6693000000.0
2008-03-03 03:45:00,156.63,156.77,156.59,156.68,4880825370.0
2008-03-03 04:00:00,156.68,156.7,156.55,156.57,4816150000.0
2008-03-03 04:15:00,156.57,156.74,156.57,156.72,5576800001.0
2008-03-03 04:30:00,156.72,156.73,156.62,156.62,6039600000.0
2008-03-03 04:45:00,156.62,156.72,156.62,156.71,4742400000.0
2008-03-03 05:00:00,156.71,156.76,156.66,156.69,2983500000.0
2008-03-03 05:15:00,156.69,156.75,156.65,156.71,4084250000.0
2008-03-03 05:30:00,156.71,156.73,156.58,156.65,4439700000.0
2008-03-03 05:45:00,156.65,156.74,156.63,156.7,5622950000.0
2008-03-03 06:00:00,156.7,156.73,156.68,156.72,5960500000.0
2008-03-03 06:15:00,156.72,156.89,156.72,156.85,4677100000.0
2008-03-03 06:30:00,156.85,157.03,156.85,156.91,5470920946.0
2008-03-03 06:45:00,156.91,157.12,156.89,157.06,6021300000.0
2008-03-03 07:00:00,157.06,157.11,157.0,157.07,6337700000.0
2008-03-03 07:15:00,157.07,157.08,157.03,157.06,4855200000.0
2008-03-03 07:30:00,157.06,157.11,156.97,157.085,5467500000.0
2008-03-03 07:45:00,157.08,157.1,156.83,156.93,4001528407.0
2008-03-03 08:00:00,156.93,156.93,156.74,156.82,6902900000.0
2008-03-03 08:15:00,156.81,156.82,156.57,156.57,6896400000.0
2008-03-03 08:30:00,156.57,156.63,156.325,156.41,11237400000.0
2008-03-03 08:45:00,156.42,156.53,156.3,156.445,14445200002.0
2008-03-03 09:00:00,156.43,156.6,156.4,156.55,16321500000.0
2008-03-03 09:15:00,156.55,156.55,156.19,156.23,15586100000.0
2008-03-03 09:30:00,156.22,156.38,156.22,156.325,11207899972.0
2008-03-03 09:45:00,156.325,156.405,156.105,156.115,10639900001.0
2008-03-03 10:00:00,156.12,156.195,155.93,155.99,9680300005.0
2008-03-03 10:15:00,155.99,156.275,155.945,156.21,8136200000.0
2008-03-03 10:30:00,156.21,156.355,156.05,156.145,9060000000.0
2008-03-03 10:45:00,156.145,156.325,156.07,156.265,11105400000.0
2008-03-03 11:00:00,156.265,156.28,156.12,156.155,16061399999.0
2008-03-03 11:15:00,156.155,156.235,156.065,156.215,14201600000.0
2008-03-03 11:30:00,156.215,156.445,156.195,156.375,10430500000.0
2008-03-03 11:45:00,156.375,156.52,156.35,156.485,11747500001.0
2008-03-03 12:00:00,156.485,156.59,156.325,156.365,10362400000.0
2008-03-03 12:15:00,156.355,156.425,156.18,156.255,9444000001.0
2008-03-03 12:30:00,156.255,156.43,156.185,156.305,7252700000.0
2008-03-03 12:45:00,156.305,156.305,156.17,156.195,10430800001.0
2008-03-03 13:00:00,156.195,156.345,156.11,156.2,12384000000.0
2008-03-03 13:15:00,156.2,156.295,156.04,156.255,11927200002.0
2008-03-03 13:30:00,156.255,156.255,156.015,156.19,9753700000.0
2008-03-03 13:45:00,156.19,156.35,156.185,156.335,9374599999.0
2008-03-03 14:00:00,156.335,156.445,156.29,156.355,8662300000.0
2008-03-03 14:15:00,156.355,156.46,156.3,156.455,9589000000.0
2008-03-03 14:30:00,156.455,156.49,156.37,156.475,9100500000.0
2008-03-03 14:45:00,156.475,156.725,156.46,156.705,11003099999.0
2008-03-03 15:00:00,156.71,156.865,156.68,156.785,10989599999.0
2008-03-03 15:15:00,156.78,156.87,156.65,156.815,9058000000.0
2008-03-03 15:30:00,156.815,156.83,156.705,156.715,7611200000.0
2008-03-03 15:45:00,156.715,156.845,156.69,156.83,11298200000.0
2008-03-03 16:00:00,156.83,156.965,156.81,156.965,10935400000.0
2008-03-03 16:15:00,156.965,157.045,156.88,156.935,9901600000.0
2008-03-03 16:30:00,156.935,157.045,156.845,156.865,11670900000.0
2008-03-03 16:45:00,156.865,157.095,156.825,157.065,11798100000.0
2008-03-03 17:00:00,157.065,157.595,157.0,157.595,10234849998.0
2008-03-03 17:15:00,157.585,157.735,157.44,157.455,9796600000.0
2008-03-03 17:30:00,157.455,157.455,157.24,157.25,10435600000.0
2008-03-03 17:45:00,157.25,157.285,157.08,157.145,10017400000.0
2008-03-03 18:00:00,157.14,157.155,156.905,156.985,10981100000.0
2008-03-03 18:15:00,156.985,157.26,156.97,157.09,8987600000.0
2008-03-03 18:30:00,157.09,157.265,157.09,157.175,9186200000.0
2008-03-03 18:45:00,157.175,157.41,157.12,157.36,9687700000.0
2008-03-03 19:00:00,157.36,157.38,157.095,157.12,5764700000.0
2008-03-03 19:15:00,157.115,157.245,157.095,157.13,7815800000.0
2008-03-03 19:30:00,157.13,157.245,157.095,157.135,8377900000.0
2008-03-03 19:45:00,157.135,157.21,157.07,157.195,7436000000.0
2008-03-03 20:00:00,157.195,157.26,157.13,157.135,9360450000.0
2008-03-03 20:15:00,157.14,157.185,157.055,157.155,9557000000.0
2008-03-03 20:30:00,157.155,157.175,157.05,157.08,10023800001.0
2008-03-03 20:45:00,157.08,157.185,157.07,157.085,13255000001.0
2008-03-03 21:00:00,157.085,157.085,156.975,157.06,9542100000.0
2008-03-03 21:15:00,157.06,157.065,156.835,156.865,8763600001.0
2008-03-03 21:30:00,156.865,156.96,156.82,156.905,9090300000.0
2008-03-03 21:45:00,156.905,156.95,156.685,156.725,6004200001.0
2008-03-03 22:00:00,156.735,156.755,156.445,156.545,9544800000.0
2008-03-03 22:15:00,156.545,156.82,156.53,156.82,9588399998.0
2008-03-03 22:30:00,156.82,156.91,156.78,156.875,7590000000.0
2008-03-03 22:45:00,156.875,157.02,156.78,156.99,11146400000.0
2008-03-03 23:00:00,156.995,157.035,156.945,157.035,13904600000.0
2008-03-03 23:15:00,157.035,157.31,157.005,157.245,9292300000.0
2008-03-03 23:30:00,157.245,157.325,157.215,157.295,11170499974.0
2008-03-03 23:45:00,157.295,157.345,157.265,157.315,13167299987.0
2008-03-04 00:00:00,157.315,157.38,157.29,157.3,6314700000.0
2008-03-04 00:15:00,157.3,157.365,157.29,157.305,5566700000.0
2008-03-04 00:30:00,157.305,157.325,157.185,157.195,11736100000.0
2008-03-04 00:45:00,157.195,157.195,157.135,157.185,9932500000.0
2008-03-04 01:00:00,157.185,157.385,157.175,157.375,12010600000.0
2008-03-04 01:15:00,157.375,157.39,157.315,157.325,9999200000.0
2008-03-04 01:30:00,157.325,157.33,157.23,157.255,7399900000.0
2008-03-04 01:45:00,157.255,157.375,157.18,157.345,10544500000.0
2008-03-04 02:00:00,157.345,157.375,157.09,157.145,10519600000.0
2008-03-04 02:15:00,157.145,157.25,156.945,156.97,10752100000.0
2008-03-04 02:30:00,156.97,157.055,156.84,156.9,12329900000.0
2008-03-04 02:45:00,156.9,157.095,156.885,157.085,11094400000.0
2008-03-04 03:00:00,157.095,157.12,156.865,157.11,12886900001.0
2008-03-04 03:15:00,156.915,156.935,156.83,156.885,10942499301.0
2008-03-04 03:30:00,156.885,157.065,156.88,157.015,9378439800.0
2008-03-04 03:45:00,157.015,157.225,157.005,157.12,9823400000.0
2008-03-04 04:00:00,157.115,157.175,157.1,157.12,10086700000.0
2008-03-04 04:15:00,157.12,157.215,157.095,157.205,9396700000.0
2008-03-04 04:30:00,157.205,157.225,157.18,157.205,8786000000.0
2008-03-04 04:45:00,157.205,157.225,157.105,157.185,8482000000.0
2008-03-04 05:00:00,157.185,157.275,157.185,157.245,10042500000.0
2008-03-04 05:15:00,157.245,157.27,157.13,157.16,14094600000.0
2008-03-04 05:30:00,157.16,157.185,157.085,157.135,9401600000.0
2008-03-04 05:45:00,157.13,157.165,157.08,157.1,10558173100.0
2008-03-04 06:00:00,157.09,157.12,156.99,157.055,7610000000.0
2008-03-04 06:15:00,157.055,157.095,156.905,156.97,9162773100.0
2008-03-04 06:30:00,156.97,156.985,156.915,156.975,10003498000.0
2008-03-04 06:45:00,156.975,156.995,156.86,156.935,9014400000.0
2008-03-04 07:00:00,156.935,156.985,156.925,156.945,12209700000.0
2008-03-04 07:15:00,156.945,156.96,156.885,156.94,11437900000.0
2008-03-04 07:30:00,156.94,157.025,156.915,156.955,14442317400.0
2008-03-04 07:45:00,156.955,157.035,156.955,156.99,14171473600.0
2008-03-04 08:00:00,156.995,157.155,156.985,157.125,7131500000.0
2008-03-04 08:15:00,157.125,157.175,157.08,157.17,11262700000.0
2008-03-04 08:30:00,157.17,157.245,157.13,157.165,11767100000.0
2008-03-04 08:45:00,157.165,157.225,157.075,157.075,11796700000.0
2008-03-04 09:00:00,157.075,157.075,156.785,156.84,8501700003.0
2008-03-04 09:15:00,156.84,157.03,156.82,156.845,9858300001.0
2008-03-04 09:30:00,156.85,156.965,156.595,156.625,8549000001.0
2008-03-04 09:45:00,156.625,156.67,156.49,156.605,7896900000.0
2008-03-04 10:00:00,156.605,156.75,156.55,156.68,8899900000.0
2008-03-04 10:15:00,156.68,156.76,156.505,156.71,11509499997.0
2008-03-04 10:30:00,156.71,156.985,156.69,156.93,9874750004.0
2008-03-04 10:45:00,156.93,157.125,156.93,157.005,9119299999.0
2008-03-04 11:00:00,157.01,157.045,156.86,156.925,10600699999.0
2008-03-04 11:15:00,156.92,156.93,156.84,156.855,9222600000.0
2008-03-04 11:30:00,156.855,156.86,156.655,156.76,10750700000.0
2008-03-04 11:45:00,156.76,156.895,156.6,156.845,7290500008.0
2008-03-04 12:00:00,156.845,156.975,156.845,156.875,7419500006.0
2008-03-04 12:15:00,156.875,156.905,156.74,156.745,7596900000.0
2008-03-04 12:30:00,156.745,156.77,156.59,156.735,8873299997.0
2008-03-04 12:45:00,156.73,156.835,156.64,156.825,10221100001.0
2008-03-04 13:00:00,156.825,156.905,156.775,156.9,9876100000.0
2008-03-04 13:15:00,156.905,156.915,156.75,156.765,10701900000.0
2008-03-04 13:30:00,156.765,156.83,156.645,156.75,8150900000.0
2008-03-04 13:45:00,156.75,156.79,156.605,156.705,7429800000.0
2008-03-04 14:00:00,156.705,156.75,156.55,156.6,9750100000.0
2008-03-04 14:15:00,156.6,156.835,156.58,156.78,8120000000.0
2008-03-04 14:30:00,156.78,156.975,156.775,156.915,9530900002.0
2008-03-04 14:45:00,156.92,156.985,156.85,156.88,8636400000.0
2008-03-04 15:00:00,156.88,156.885,156.72,156.785,8510200002.0
2008-03-04 15:15:00,156.785,156.885,156.75,156.8,7056300000.0
2008-03-04 15:30:00,156.8,156.945,156.785,156.93,9161400000.0
2008-03-04 15:45:00,156.93,156.99,156.91,156.96,8111600000.0
2008-03-04 16:00:00,156.95,156.95,156.57,156.725,9514900002.0
2008-03-04 16:15:00,156.725,156.835,156.685,156.715,9907400000.0
2008-03-04 16:30:00,156.72,156.85,156.595,156.7,9226300002.0
2008-03-04 16:45:00,156.695,156.895,156.66,156.875,9257600000.0
2008-03-04 17:00:00,156.875,157.185,156.82,157.12,10238200000.0
2008-03-04 17:15:00,157.12,157.19,156.995,157.015,14383300000.0
2008-03-04 17:30:00,157.015,157.04,156.82,156.86,14290300000.0
2008-03-04 17:45:00,156.86,156.9,156.56,156.57,11089700000.0
2008-03-04 18:00:00,156.57,156.63,156.34,156.5,10951300000.0
2008-03-04 18:15:00,156.495,156.595,156.37,156.5,8707200000.0
2008-03-04 18:30:00,156.5,156.55,156.255,156.3,10357200001.0
2008-03-04 18:45:00,156.3,156.34,156.15,156.165,9499700000.0
2008-03-04 19:00:00,156.165,156.44,156.11,156.4,9033700001.0
2008-03-04 19:15:00,156.4,156.54,156.315,156.495,9613800000.0
2008-03-04 19:30:00,156.495,156.62,156.47,156.54,8384400001.0
2008-03-04 19:45:00,156.54,156.62,156.395,156.505,9397300000.0
2008-03-04 20:00:00,156.515,156.57,156.27,156.49,12149300000.0
2008-03-04 20:15:00,156.495,156.875,156.485,156.77,8115300000.0
2008-03-04 20:30:00,156.77,156.77,156.405,156.615,7431900001.0
2008-03-04 20:45:00,156.615,156.76,156.565,156.59,9302399999.0
2008-03-04 21:00:00,156.59,156.62,156.475,156.55,7296300000.0
2008-03-04 21:15:00,156.55,156.755,156.515,156.605,8560088500.0
2008-03-04 21:30:00,156.605,156.845,156.55,156.835,7222700000.0
2008-03-04 21:45:00,156.835,157.015,156.745,156.825,10469250000.0
2008-03-04 22:00:00,156.825,157.245,156.805,157.12,9707299998.0
2008-03-04 22:15:00,157.12,157.295,156.98,157.0,7512799996.0
2008-03-04 22:30:00,157.0,157.37,156.995,157.275,4393600000.0
2008-03-04 22:45:00,157.275,157.305,157.105,157.16,4012800000.0
2008-03-04 23:00:00,157.16,157.21,157.14,157.175,2362800000.0
2008-03-04 23:15:00,157.175,157.19,157.09,157.14,11037700000.0
2008-03-04 23:30:00,157.14,157.26,157.135,157.23,9852200000.0
2008-03-04 23:45:00,157.23,157.32,157.175,157.27,12434400000.0
2008-03-05 00:00:00,157.27,157.36,157.1,157.24,16780700000.0
2008-03-05 00:15:00,157.24,157.3,157.19,157.28,13993300000.0
2008-03-05 00:30:00,157.28,157.35,157.21,157.23,14681100000.0
2008-03-05 00:45:00,157.23,157.3,157.23,157.265,8005500000.0
2008-03-05 01:00:00,157.265,157.37,157.245,157.275,10534400000.0
2008-03-05 01:15:00,157.275,157.31,157.195,157.225,10130200000.0
2008-03-05 01:30:00,157.225,157.305,157.195,157.28,11277100000.0
2008-03-05 01:45:00,157.28,157.315,157.22,157.225,12348400000.0
2008-03-05 02:00:00,157.225,157.35,157.2,157.345,7238775215.0
2008-03-05 02:15:00,157.345,157.37,157.245,157.26,5703800000.0
2008-03-05 02:30:00,157.26,157.295,157.185,157.21,8671200000.0
2008-03-05 02:45:00,157.21,157.235,156.995,157.06,8354800000.0
2008-03-05 03:00:00,157.06,157.22,157.0,157.145,9050400000.0
2008-03-05 03:15:00,157.145,157.205,157.105,157.19,9999400000.0
2008-03-05 03:30:00,157.19,157.205,157.03,157.125,12778900000.0
2008-03-05 03:45:00,157.125,157.165,157.12,157.12,11185300000.0
2008-03-05 04:00:00,157.12,157.145,157.05,157.06,6914200000.0
2008-03-05 04:15:00,157.06,157.09,157.03,157.055,11040300000.0
2008-03-05 04:30:00,157.055,157.125,157.03,157.115,6488900000.0
2008-03-05 04:45:00,157.115,157.185,157.06,157.095,7504300000.0
2008-03-05 05:00:00,157.095,157.145,157.08,157.12,8556100000.0
2008-03-05 05:15:00,157.12,157.13,157.05,157.125,7056400000.0
2008-03-05 05:30:00,157.125,157.125,157.05,157.09,8928100000.0
2008-03-05 05:45:00,157.085,157.155,157.055,157.135,7384400000.0
2008-03-05 06:00:00,157.135,157.135,157.05,157.055,5501300000.0
2008-03-05 06:15:00,157.055,157.07,157.03,157.05,3484900000.0
2008-03-05 06:30:00,157.05,157.1,157.02,157.08,5142000000.0
2008-03-05 06:45:00,157.08,157.175,157.07,157.135,7198900000.0
2008-03-05 07:00:00,157.135,157.21,157.13,157.16,10869100000.0
2008-03-05 07:15:00,157.16,157.265,157.125,157.22,6960500000.0
2008-03-05 07:30:00,157.22,157.23,157.115,157.18,10061900000.0
2008-03-05 07:45:00,157.18,157.195,157.11,157.19,8950800000.0
2008-03-05 08:00:00,157.19,157.215,157.125,157.16,11465800000.0
2008-03-05 08:15:00,157.16,157.235,157.095,157.225,7392300000.0
2008-03-05 08:30:00,157.215,157.315,157.19,157.21,10592100000.0
2008-03-05 08:45:00,157.21,157.41,157.175,157.29,11436899999.0
2008-03-05 09:00:00,157.29,157.375,157.165,157.375,10265867200.0
2008-03-05 09:15:00,157.375,157.53,157.205,157.265,7520000000.0
2008-03-05 09:30:00,157.265,157.28,157.17,157.195,8012700000.0
2008-03-05 09:45:00,157.195,157.385,157.19,157.335,8777800000.0
2008-03-05 10:00:00,157.335,157.335,157.14,157.155,10037399999.0
2008-03-05 10:15:00,157.155,157.195,157.01,157.165,11362500000.0
2008-03-05 10:30:00,157.175,157.3,157.105,157.155,8776100000.0
2008-03-05 10:45:00,157.155,157.195,157.065,157.165,12085100000.0
2008-03-05 11:00:00,157.165,157.295,157.125,157.25,10092500000.0
2008-03-05 11:15:00,157.25,157.31,157.18,157.215,10241499983.0
2008-03-05 11:30:00,157.205,157.435,157.185,157.39,11276900000.0
2008-03-05 11:45:00,157.39,157.435,157.33,157.425,9178700000.0
2008-03-05 12:00:00,157.425,157.49,157.395,157.41,8229300000.0
2008-03-05 12:15:00,157.41,157.49,157.36,157.37,9950399999.0
2008-03-05 12:30:00,157.37,157.43,157.2,157.205,7465400000.0
2008-03-05 12:45:00,157.205,157.415,157.205,157.37,9007500000.0
2008-03-05 13:00:00,157.37,157.415,157.31,157.35,9140400000.0
2008-03-05 13:15:00,157.345,157.465,157.305,157.41,8570100000.0
2008-03-05 13:30:00,157.41,157.515,157.405,157.5,9195400000.0
2008-03-05 13:45:00,157.5,157.765,157.44,157.72,7107350000.0
2008-03-05 14:00:00,157.72,157.81,157.65,157.725,7940800000.0
2008-03-05 14:15:00,157.725,157.775,157.68,157.695,11060300000.0
2008-03-05 14:30:00,157.695,157.74,157.65,157.69,8572500000.0
2008-03-05 14:45:00,157.69,157.77,157.645,157.74,8542400000.0
2008-03-05 15:00:00,157.74,157.755,157.61,157.615,16432599987.0
2008-03-05 15:15:00,157.62,157.635,157.335,157.485,9918525000.0
2008-03-05 15:30:00,157.485,157.575,157.375,157.53,12815000000.0
2008-03-05 15:45:00,157.53,157.685,157.485,157.61,8253300000.0
2008-03-05 16:00:00,157.61,157.785,157.545,157.775,11901700000.0
2008-03-05 16:15:00,157.775,157.875,157.695,157.71,5993700000.0
2008-03-05 16:30:00,157.715,157.74,157.555,157.645,12263900000.0
2008-03-05 16:45:00,157.645,157.805,157.645,157.725,5317650000.0
2008-03-05 17:00:00,157.725,158.51,157.69,158.275,5992250000.0
2008-03-05 17:15:00,158.285,158.475,158.235,158.43,4581600000.0
2008-03-05 17:30:00,158.425,158.645,158.28,158.575,6797600000.0
2008-03-05 17:45:00,158.575,158.745,158.525,158.735,5560849999.0
2008-03-05 18:00:00,158.735,158.78,158.6,158.705,3880900001.0
2008-03-05 18:15:00,158.71,158.925,158.71,158.87,7626339999.0
2008-03-05 18:30:00,158.87,159.19,158.845,158.995,3765499998.0
2008-03-05 18:45:00,158.995,159.055,158.865,158.91,2543780000.0
2008-03-05 19:00:00,158.91,159.2,158.865,158.945,6341950004.0
2008-03-05 19:15:00,158.945,159.035,158.63,158.72,11966599997.0
2008-03-05 19:30:00,158.72,158.86,158.63,158.74,11349549999.0
2008-03-05 19:45:00,158.74,158.86,158.67,158.74,13525099995.0
2008-03-05 20:00:00,158.74,158.94,158.735,158.795,19029200000.0
2008-03-05 20:15:00,158.795,158.89,158.46,158.69,16403200008.0
2008-03-05 20:30:00,158.69,158.69,158.18,158.41,16419699996.0
2008-03-05 20:45:00,158.41,158.59,158.24,158.44,21678300026.0
2008-03-05 21:00:00,158.45,158.56,158.3,158.53,16169900001.0
2008-03-05 21:15:00,158.53,158.595,158.39,158.56,18722899982.0
2008-03-05 21:30:00,158.56,158.57,158.41,158.48,24252999986.0
2008-03-05 21:45:00,158.48,158.67,158.47,158.67,19484849981.0
2008-03-05 22:00:00,158.55,158.69,158.42,158.51,17402379987.0
2008-03-05 22:15:00,158.52,158.9,158.42,158.53,20060700003.0
2008-03-05 22:30:00,158.53,158.9,158.48,158.57,19713899989.0
2008-03-05 22:45:00,158.57,158.84,158.54,158.68,23272700007.0
2008-03-05 23:00:00,158.68,158.88,158.68,158.8,20012999999.0
2008-03-05 23:15:00,158.8,158.96,158.61,158.95,14431800005.0
2008-03-05 23:30:00,158.95,158.97,158.8,158.84,10814900001.0
2008-03-05 23:45:00,158.84,158.85,158.72,158.75,17833000000.0
2008-03-06 00:00:00,158.75,158.75,158.58,158.64,9618400000.0
2008-03-06 00:15:00,158.64,158.69,158.595,158.64,13509400000.0
2008-03-06 00:30:00,158.64,158.835,158.64,158.78,12762500000.0
2008-03-06 00:45:00,158.78,158.79,158.68,158.72,14184700000.0
2008-03-06 01:00:00,158.72,158.79,158.7,158.77,17211199992.0
2008-03-06 01:15:00,158.78,158.82,158.71,158.74,14601700000.0
2008-03-06 01:30:00,158.74,158.74,158.665,158.705,10213400000.0
2008-03-06 01:45:00,158.705,158.79,158.69,158.78,11815200000.0
2008-03-06 02:00:00,158.78,158.78,158.65,158.69,14854600000.0
2008-03-06 02:15:00,158.69,158.69,158.525,158.56,13075800000.0
2008-03-06 02:30:00,158.56,158.66,158.55,158.6,18078900000.0
2008-03-06 02:45:00,158.57,158.63,158.54,158.61,23538900000.0
2008-03-06 03:00:00,158.61,158.65,158.5,158.62,21066000000.0
2008-03-06 03:15:00,158.51,158.66,158.5,158.55,19642200000.0
2008-03-06 03:30:00,158.55,158.605,158.47,158.57,19506400000.0
2008-03-06 03:45:00,158.57,158.605,158.55,158.59,17031200000.0
2008-03-06 04:00:00,158.59,158.68,158.54,158.63,16562700000.0
2008-03-06 04:15:00,158.63,158.68,158.62,158.66,15736900000.0
2008-03-06 04:30:00,158.66,158.69,158.62,158.64,17270800000.0
2008-03-06 04:45:00,158.63,158.67,158.63,158.65,21556500000.0
2008-03-06 05:00:00,158.65,158.67,158.64,158.65,21289200000.0
2008-03-06 05:15:00,158.65,158.8,158.65,158.68,20813600000.0
2008-03-06 05:30:00,158.68,158.85,158.68,158.79,19498200000.0
2008-03-06 05:45:00,158.79,158.84,158.72,158.75,17499300000.0
2008-03-06 06:00:00,158.75,158.77,158.66,158.76,22935500000.0
2008-03-06 06:15:00,158.68,158.79,158.68,158.79,22200000000.0
2008-03-06 06:30:00,158.71,158.84,158.7,158.74,23951600000.0
2008-03-06 06:45:00,158.75,158.79,158.71,158.74,23914000000.0
2008-03-06 07:00:00,158.74,158.86,158.73,158.85,21456200000.0
2008-03-06 07:15:00,158.77,158.88,158.74,158.79,21891800000.0
2008-03-06 07:30:00,158.79,158.87,158.71,158.75,17312700000.0
2008-03-06 07:45:00,158.75,158.8,158.7,158.79,17322700000.0
2008-03-06 08:00:00,158.78,158.875,158.695,158.865,13058800000.0
2008-03-06 08:15:00,158.865,158.895,158.795,158.8,11610400001.0
2008-03-06 08:30:00,158.8,158.855,158.605,158.615,12528900002.0
2008-03-06 08:45:00,158.615,158.735,158.54,158.705,9486400000.0
2008-03-06 09:00:00,158.705,158.735,158.515,158.54,8792400000.0
2008-03-06 09:15:00,158.54,158.565,158.46,158.56,10620637201.0
2008-03-06 09:30:00,158.56,158.665,158.49,158.65,7849200000.0
2008-03-06 09:45:00,158.65,158.67,158.265,158.37,8710500000.0
2008-03-06 10:00:00,158.37,158.6,158.34,158.6,9996700000.0
2008-03-06 10:15:00,158.6,158.635,158.465,158.595,7750300000.0
2008-03-06 10:30:00,158.595,158.64,158.45,158.6,7650300000.0
2008-03-06 10:45:00,158.6,158.675,158.53,158.535,8995600000.0
2008-03-06 11:00:00,158.535,158.645,158.53,158.59,10306100000.0
2008-03-06 11:15:00,158.59,158.685,158.555,158.655,8859200000.0
2008-03-06 11:30:00,158.655,158.685,158.585,158.635,8640900000.0
2008-03-06 11:45:00,158.64,158.725,158.585,158.615,8782600000.0
2008-03-06 12:00:00,158.615,158.655,158.295,158.615,10334300000.0
2008-03-06 12:15:00,158.615,158.655,158.475,158.555,8057900000.0
2008-03-06 12:30:00,158.56,158.595,158.435,158.535,9353100000.0
2008-03-06 12:45:00,158.535,158.54,158.435,158.475,8957000001.0
2008-03-06 13:00:00,158.475,158.6,158.455,158.59,12532700000.0
2008-03-06 13:15:00,158.59,158.59,158.405,158.475,7139400000.0
2008-03-06 13:30:00,158.47,158.545,158.45,158.515,9615899999.0
2008-03-06 13:45:00,158.515,158.55,158.35,158.35,7113200000.0
2008-03-06 14:00:00,158.35,158.585,158.35,158.545,8494200000.0
2008-03-06 14:15:00,158.54,158.74,158.5,158.6,8284100000.0
2008-03-06 14:30:00,158.6,158.685,158.555,158.625,10015900000.0
2008-03-06 14:45:00,158.62,158.675,158.495,158.52,10416300000.0
2008-03-06 15:00:00,158.52,158.63,158.38,158.54,11531200000.0
2008-03-06 15:15:00,158.545,158.555,158.135,158.185,9403300000.0
2008-03-06 15:30:00,158.185,158.345,158.01,158.29,9528800000.0
2008-03-06 15:45:00,158.285,158.605,158.195,158.565,8020000000.0
2008-03-06 16:00:00,158.57,158.675,158.505,158.595,12852000000.0
2008-03-06 16:15:00,158.595,158.755,158.51,158.525,9307800000.0
2008-03-06 16:30:00,158.53,158.58,158.355,158.425,12316950000.0
2008-03-06 16:45:00,158.425,158.49,158.29,158.445,12397100000.0
2008-03-06 17:00:00,158.445,158.455,158.175,158.37,15010200000.0
2008-03-06 17:15:00,158.375,158.515,158.3,158.37,14200050000.0
2008-03-06 17:30:00,158.375,158.54,158.33,158.365,12076200000.0
2008-03-06 17:45:00,158.365,158.395,158.245,158.29,13567987480.0
2008-03-06 18:00:00,158.305,158.37,158.225,158.235,15007600000.0
2008-03-06 18:15:00,158.235,158.575,158.2,158.505,13753000000.0
2008-03-06 18:30:00,158.505,158.535,158.265,158.355,10436675000.0
2008-03-06 18:45:00,158.355,158.395,158.27,158.325,13784900000.0
2008-03-06 19:00:00,158.325,158.345,158.07,158.105,16521900000.0
2008-03-06 19:15:00,158.1,158.145,158.03,158.115,7320800000.0
2008-03-06 19:30:00,158.115,158.265,158.035,158.245,8848900000.0
2008-03-06 19:45:00,158.245,158.265,158.13,158.205,10590800000.0
2008-03-06 20:00:00,158.195,158.295,158.105,158.175,9297101236.0
2008-03-06 20:15:00,158.175,158.235,158.12,158.125,10016000000.0
2008-03-06 20:30:00,158.125,158.235,158.095,158.115,5784799999.0
2008-03-06 20:45:00,158.115,158.22,158.1,158.2,4524900000.0
2008-03-06 21:00:00,158.2,158.24,158.14,158.185,3888054607.0
2008-03-06 21:15:00,158.19,158.205,158.03,158.045,3873300000.0
2008-03-06 21:30:00,158.045,158.155,157.96,158.15,7965800001.0
2008-03-06 21:45:00,158.15,158.39,158.115,158.175,4409250000.0
2008-03-06 22:00:00,158.175,158.175,157.965,157.975,4530400000.0
2008-03-06 22:15:00,157.975,158.155,157.975,158.055,6843780187.0
2008-03-06 22:30:00,158.055,158.075,157.845,157.925,8839200000.0
2008-03-06 22:45:00,157.925,157.935,157.7,157.745,10875000000.0
2008-03-06 23:00:00,157.745,157.945,157.73,157.905,8594800000.0
2008-03-06 23:15:00,157.905,158.005,157.855,157.96,4987500000.0
2008-03-06 23:30:00,157.96,158.035,157.945,157.965,8902100000.0
2008-03-06 23:45:00,157.965,157.975,157.905,157.925,4102700000.0
2008-03-07 00:00:00,157.925,157.945,157.685,157.725,7363700000.0
2008-03-07 00:15:00,157.725,157.755,157.69,157.735,3794900000.0
2008-03-07 00:30:00,157.735,157.875,157.715,157.85,4566600000.0
2008-03-07 00:45:00,157.85,157.865,157.735,157.86,3929000000.0
2008-03-07 01:00:00,157.86,158.025,157.785,157.965,4351500000.0
2008-03-07 01:15:00,157.965,158.035,157.865,157.875,4229900000.0
2008-03-07 01:30:00,157.875,157.875,157.765,157.775,3656200000.0
2008-03-07 01:45:00,157.775,157.865,157.76,157.805,4815200000.0
2008-03-07 02:00:00,157.805,158.11,157.805,158.005,4511000000.0
2008-03-07 02:15:00,158.01,158.085,157.885,157.945,4724100000.0
2008-03-07 02:30:00,157.945,158.07,157.945,158.07,3976785600.0
2008-03-07 02:45:00,158.07,158.135,158.05,158.08,3287200000.0
2008-03-07 03:00:00,158.075,158.095,158.01,158.025,4792600000.0
2008-03-07 03:15:00,158.025,158.12,157.99,158.0,4382900000.0
2008-03-07 03:30:00,158.0,158.185,158.0,158.165,6360200000.0
2008-03-07 03:45:00,158.165,158.25,158.11,158.125,5667000000.0
2008-03-07 04:00:00,158.125,158.15,158.04,158.075,3548500000.0
2008-03-07 04:15:00,158.075,158.09,158.055,158.065,5573900000.0
2008-03-07 04:30:00,158.065,158.115,158.045,158.075,3996600000.0
2008-03-07 04:45:00,158.075,158.155,158.05,158.07,4671200000.0
2008-03-07 05:00:00,158.07,158.085,158.005,158.065,5099300000.0
2008-03-07 05:15:00,158.065,158.095,157.99,158.035,4227385999.0
2008-03-07 05:30:00,158.035,158.09,157.985,158.065,4440995326.0
2008-03-07 05:45:00,158.065,158.075,157.975,158.005,3951400000.0
2008-03-07 06:00:00,158.005,158.055,157.925,157.955,7191400000.0
2008-03-07 06:15:00,157.955,158.085,157.945,158.075,7096500000.0
2008-03-07 06:30:00,158.075,158.145,158.035,158.115,4304600000.0
2008-03-07 06:45:00,158.115,158.185,158.075,158.155,6132600000.0
2008-03-07 07:00:00,158.155,158.175,158.05,158.065,3794100000.0
2008-03-07 07:15:00,158.065,158.1,158.0,158.01,3505200000.0
2008-03-07 07:30:00,158.01,158.025,157.935,157.975,12519600000.0
2008-03-07 07:45:00,157.975,158.115,157.945,158.065,5428700000.0
2008-03-07 08:00:00,158.065,158.155,157.965,158.095,4117500000.0
2008-03-07 08:15:00,158.09,158.125,158.02,158.035,3945200000.0
2008-03-07 08:30:00,158.035,158.055,157.9,157.955,5813162963.0
2008-03-07 08:45:00,157.96,158.215,157.88,157.905,6149499999.0
2008-03-07 09:00:00,157.905,158.045,157.845,157.85,4957900000.0
2008-03-07 09:15:00,157.855,157.915,157.65,157.695,4081699999.0
2008-03-07 09:30:00,157.695,157.815,157.625,157.725,3963700001.0
2008-03-07 09:45:00,157.725,157.81,157.57,157.59,4647000000.0
2008-03-07 10:00:00,157.595,157.715,157.565,157.63,3224700000.0
2008-03-07 10:15:00,157.63,157.63,157.405,157.515,5630100000.0
2008-03-07 10:30:00,157.515,157.57,157.245,157.3,5965000000.0
2008-03-07 10:45:00,157.305,157.33,157.05,157.12,4027000000.0
2008-03-07 11:00:00,157.12,157.19,156.935,157.05,3107200000.0
2008-03-07 11:15:00,157.05,157.095,156.805,157.0,4391600000.0
2008-03-07 11:30:00,157.0,157.285,156.975,157.13,3605400000.0
2008-03-07 11:45:00,157.13,157.165,156.94,157.015,3872600000.0
2008-03-07 12:00:00,157.015,157.035,156.87,157.025,6593100000.0
2008-03-07 12:15:00,157.025,157.15,157.025,157.075,3944500000.0
2008-03-07 12:30:00,157.075,157.16,157.015,157.12,3410500000.0
2008-03-07 12:45:00,157.115,157.175,157.04,157.075,2955300000.0
2008-03-07 13:00:00,157.075,157.16,157.045,157.055,2590900000.0
2008-03-07 13:15:00,157.055,157.155,157.0,157.12,3124300000.0
2008-03-07 13:30:00,157.11,157.165,157.01,157.13,2425800000.0
2008-03-07 13:45:00,157.13,157.175,157.055,157.12,3881300000.0
2008-03-07 14:00:00,157.13,157.32,157.12,157.22,6978799968.0
2008-03-07 14:15:00,157.22,157.36,157.195,157.355,6487899987.0
2008-03-07 14:30:00,157.355,157.475,157.31,157.42,5220499990.0
2008-03-07 14:45:00,157.44,157.495,157.33,157.455,8992799995.0
2008-03-07 15:00:00,157.455,157.505,157.365,157.47,11666000007.0
2008-03-07 15:15:00,157.47,157.81,157.365,157.53,14157799964.0
2008-03-07 15:30:00,157.525,157.56,156.685,156.89,10970599986.0
2008-03-07 15:45:00,156.89,157.315,156.845,157.29,12123850018.0
2008-03-07 16:00:00,157.285,157.475,157.08,157.165,13088650006.0
2008-03-07 16:15:00,157.165,157.26,157.03,157.235,6417300005.0
2008-03-07 16:30:00,157.235,157.49,157.115,157.47,8226400001.0
2008-03-07 16:45:00,157.465,157.665,157.125,157.545,14739850011.0
2008-03-07 17:00:00,157.545,157.725,157.39,157.46,8679600000.0
2008-03-07 17:15:00,157.46,157.935,157.44,157.8,4938399995.0
2008-03-07 17:30:00,157.8,158.315,157.795,158.22,11997719998.0
2008-03-07 17:45:00,158.22,158.405,158.1,158.145,7037700001.0
2008-03-07 18:00:00,158.145,158.155,157.815,157.845,15416660000.0
2008-03-07 18:15:00,157.845,157.895,157.32,157.585,25042100011.0
2008-03-07 18:30:00,157.585,157.695,157.325,157.335,15550849999.0
2008-03-07 18:45:00,157.335,157.55,157.315,157.445,24711599967.0
2008-03-07 19:00:00,157.445,157.465,157.265,157.345,16373199999.0
2008-03-07 19:15:00,157.27,157.43,157.19,157.375,19734999998.0
2008-03-07 19:30:00,157.375,157.485,157.295,157.445,8340900000.0
2008-03-07 19:45:00,157.445,157.605,157.445,157.595,7854299999.0
2008-03-07 20:00:00,157.595,157.635,157.265,157.265,9072500000.0
2008-03-07 20:15:00,157.265,157.445,157.17,157.355,21065600001.0
2008-03-07 20:30:00,157.355,157.37,157.105,157.185,24357699986.0
2008-03-07 20:45:00,157.185,157.305,157.09,157.145,9168600000.0
2008-03-07 21:00:00,157.145,157.435,157.09,157.355,8958700000.0
2008-03-07 21:15:00,157.355,157.365,157.135,157.345,10312099999.0
2008-03-07 21:30:00,157.345,157.415,157.225,157.415,7286999999.0
2008-03-07 21:45:00,157.415,157.495,157.305,157.485,6516700000.0
2008-03-07 22:00:00,157.485,157.785,157.425,157.74,5847400000.0
2008-03-07 22:15:00,157.74,157.995,157.695,157.765,9042400000.0
2008-03-07 22:30:00,157.765,157.945,157.7,157.815,8997199999.0
2008-03-07 22:45:00,157.815,157.885,157.745,157.795,8853600000.0
2008-03-07 23:00:00,157.795,157.815,157.765,157.805,496100000.0
2008-03-10 00:00:00,157.26,157.465,157.22,157.43,13897700000.0
2008-03-10 00:15:00,157.43,157.43,157.12,157.305,5883800000.0
2008-03-10 00:30:00,157.305,157.35,157.21,157.21,12912500000.0
2008-03-10 00:45:00,157.42,157.52,157.21,157.29,22924600000.0
2008-03-10 01:00:00,157.29,157.5,157.21,157.22,18137099999.0
2008-03-10 01:15:00,157.22,157.53,157.19,157.52,22796500001.0
2008-03-10 01:30:00,157.33,157.485,157.32,157.42,20134399987.0
2008-03-10 01:45:00,157.42,157.57,157.39,157.44,8850900005.0
2008-03-10 02:00:00,157.44,157.58,157.4,157.5,10643449999.0
2008-03-10 02:15:00,157.5,157.59,157.48,157.53,8693500000.0
2008-03-10 02:30:00,157.53,157.54,157.41,157.48,8645199961.0
2008-03-10 02:45:00,157.48,157.5,157.3,157.35,11719199999.0
2008-03-10 03:00:00,157.35,157.37,157.26,157.33,10216099999.0
2008-03-10 03:15:00,157.33,157.43,157.28,157.42,14876600000.0
2008-03-10 03:30:00,157.42,157.43,157.3,157.31,14890099995.0
2008-03-10 03:45:00,157.31,157.34,157.3,157.33,15221000000.0
2008-03-10 04:00:00,157.325,157.33,157.2,157.29,17800100000.0
2008-03-10 04:15:00,157.29,157.39,157.28,157.32,14814000000.0
2008-03-10 04:30:00,157.32,157.43,157.29,157.4,13034700000.0
2008-03-10 04:45:00,157.4,157.44,157.37,157.38,9686400000.0
2008-03-10 05:00:00,157.38,157.44,157.37,157.39,15519400000.0
2008-03-10 05:15:00,157.39,157.42,157.36,157.4,15303199500.0
2008-03-10 05:30:00,157.4,157.4,157.26,157.28,14134800000.0
2008-03-10 05:45:00,157.28,157.325,157.24,157.27,14212600000.0
2008-03-10 06:00:00,157.27,157.285,157.2,157.24,12078700000.0
2008-03-10 06:15:00,157.24,157.335,157.24,157.305,10053600000.0
2008-03-10 06:30:00,157.305,157.325,157.16,157.2,9697000000.0
2008-03-10 06:45:00,157.2,157.245,157.165,157.17,7690000000.0
2008-03-10 07:00:00,157.165,157.235,157.085,157.195,12062950000.0
2008-03-10 07:15:00,157.185,157.185,156.87,157.02,21839300000.0
2008-03-10 07:30:00,157.02,157.08,156.66,156.68,19180600000.0
2008-03-10 07:45:00,157.0,157.0,156.805,156.835,13032700000.0
2008-03-10 08:00:00,156.835,156.945,156.765,156.85,8839000000.0
2008-03-10 08:15:00,156.85,156.915,156.815,156.845,10530300000.0
2008-03-10 08:30:00,156.845,156.9,156.66,156.695,7117900000.0
2008-03-10 08:45:00,156.695,156.895,156.645,156.895,9954800000.0
2008-03-10 09:00:00,156.9,156.925,156.79,156.865,3533425000.0
2008-03-10 09:15:00,156.865,157.12,156.75,157.1,3665400000.0
2008-03-10 09:30:00,157.1,157.165,156.885,156.94,8617399994.0
2008-03-10 09:45:00,156.94,157.025,156.885,157.01,4691899987.0
2008-03-10 10:00:00,157.015,157.355,156.98,157.285,6708100000.0
2008-03-10 10:15:00,157.29,157.315,157.035,157.055,6892500000.0
2008-03-10 10:30:00,157.055,157.175,156.945,156.975,5826900000.0
2008-03-10 10:45:00,156.975,157.07,156.835,156.845,8111899991.0
2008-03-10 11:00:00,156.845,156.875,156.745,156.8,5107400000.0
2008-03-10 11:15:00,156.8,156.965,156.79,156.845,7051660000.0
2008-03-10 11:30:00,156.845,156.895,156.68,156.73,4385900000.0
2008-03-10 11:45:00,156.73,156.895,156.705,156.715,4680400000.0
2008-03-10 12:00:00,156.715,156.975,156.705,156.96,5273540000.0
2008-03-10 12:15:00,156.96,157.08,156.88,156.99,3725300000.0
2008-03-10 12:30:00,156.99,157.055,156.845,157.005,5713700000.0
2008-03-10 12:45:00,157.005,157.025,156.915,156.955,6367920000.0
2008-03-10 13:00:00,156.955,157.035,156.925,156.97,6133600001.0
2008-03-10 13:15:00,156.97,157.23,156.89,156.915,3730500000.0
2008-03-10 13:30:00,156.915,157.05,156.87,156.935,4525000000.0
2008-03-10 13:45:00,156.935,157.05,156.9,156.985,4934800000.0
2008-03-10 14:00:00,156.99,157.225,156.98,157.215,3822400000.0
2008-03-10 14:15:00,157.215,157.285,157.09,157.105,3822500000.0
2008-03-10 14:30:00,157.095,157.12,156.755,156.865,4537500000.0
2008-03-10 14:45:00,156.87,156.925,156.825,156.92,6192000000.0
2008-03-10 15:00:00,156.915,156.915,156.815,156.865,5892600000.0
2008-03-10 15:15:00,156.865,157.085,156.835,157.08,3637120002.0
2008-03-10 15:30:00,157.08,157.095,156.78,156.865,6177500000.0
2008-03-10 15:45:00,156.865,156.905,156.685,156.75,9980500000.0
2008-03-10 16:00:00,156.75,156.91,156.75,156.91,9145200000.0
2008-03-10 16:15:00,156.915,156.975,156.79,156.915,2330800000.0
2008-03-10 16:30:00,156.915,157.13,156.89,157.03,2274800000.0
2008-03-10 16:45:00,157.03,157.21,157.02,157.08,2579000000.0
2008-03-10 17:00:00,157.08,157.2,157.065,157.115,2305200000.0
2008-03-10 17:15:00,157.115,157.115,156.745,156.755,3410700000.0
2008-03-10 17:30:00,156.755,156.86,156.63,156.63,4445150000.0
2008-03-10 17:45:00,156.635,156.635,156.315,156.47,5965600000.0
2008-03-10 18:00:00,156.47,156.5,156.1,156.46,4790600001.0
2008-03-10 18:15:00,156.47,156.51,156.29,156.33,6804850001.0
2008-03-10 18:30:00,156.33,156.59,156.29,156.34,3964500000.0
2008-03-10 18:45:00,156.34,156.59,156.305,156.51,5943399998.0
2008-03-10 19:00:00,156.51,156.51,156.36,156.4,4974250000.0
2008-03-10 19:15:00,156.4,156.45,156.19,156.23,4724900000.0
2008-03-10 19:30:00,156.23,156.32,156.135,156.2,4578700000.0
2008-03-10 19:45:00,156.2,156.23,156.115,156.13,5255700000.0
2008-03-10 20:00:00,156.13,156.195,156.04,156.15,6321500000.0
2008-03-10 20:15:00,156.15,156.19,155.95,156.135,2835400000.0
2008-03-10 20:30:00,156.135,156.34,156.11,156.28,2338300000.0
2008-03-10 20:45:00,156.28,156.34,156.205,156.27,3028100000.0
2008-03-10 21:00:00,156.27,156.28,156.095,156.18,6271400000.0
2008-03-10 21:15:00,156.18,156.28,156.12,156.275,3766400000.0
2008-03-10 21:30:00,156.275,156.28,156.1,156.15,1982900000.0
2008-03-10 21:45:00,156.15,156.15,156.07,156.13,3384100000.0
2008-03-10 22:00:00,156.13,156.22,156.12,156.22,3912200000.0
2008-03-10 22:15:00,156.22,156.28,156.14,156.15,1965500000.0
2008-03-10 22:30:00,156.15,156.18,156.08,156.135,1313700000.0
2008-03-10 22:45:00,156.14,156.15,156.06,156.105,1581100000.0
2008-03-10 23:00:00,156.105,156.17,156.05,156.08,2614600000.0
2008-03-10 23:15:00,156.08,156.17,156.055,156.16,8771600000.0
2008-03-10 23:30:00,156.16,156.2,156.12,156.13,8001000000.0
2008-03-10 23:45:00,156.13,156.19,156.1,156.13,10145600000.0
2008-03-11 00:00:00,156.13,156.17,156.1,156.135,11645100000.0
2008-03-11 00:15:00,156.135,156.25,156.085,156.225,6245400000.0
2008-03-11 00:30:00,156.225,156.255,156.12,156.15,8229600000.0
2008-03-11 00:45:00,156.15,156.35,156.13,156.35,9544000000.0
2008-03-11 01:00:00,156.35,156.35,156.29,156.3,11543700000.0
2008-03-11 01:15:00,156.3,156.31,156.18,156.21,9875100000.0
2008-03-11 01:30:00,156.21,156.21,156.01,156.02,10115800000.0
2008-03-11 01:45:00,156.02,156.02,155.6,155.61,18927100000.0
2008-03-11 02:00:00,155.61,155.81,155.59,155.7,12550750000.0
2008-03-11 02:15:00,155.7,155.8,155.695,155.78,10352600000.0
2008-03-11 02:30:00,155.78,155.93,155.77,155.89,9434900000.0
2008-03-11 02:45:00,155.89,155.98,155.77,155.81,11157000000.0
2008-03-11 03:00:00,155.81,156.08,155.81,155.97,9589900000.0
2008-03-11 03:15:00,155.97,156.23,155.92,156.18,7047661364.0
2008-03-11 03:30:00,156.18,156.18,156.05,156.14,6655700000.0
2008-03-11 03:45:00,156.14,156.32,156.12,156.25,7290900000.0
2008-03-11 04:00:00,156.25,156.32,156.18,156.21,9340400000.0
2008-03-11 04:15:00,156.21,156.43,156.21,156.38,9728500000.0
2008-03-11 04:30:00,156.38,156.42,156.35,156.37,12645300000.0
2008-03-11 04:45:00,156.37,156.37,156.22,156.28,2618500000.0
2008-03-11 05:00:00,156.28,156.29,156.16,156.225,3716700000.0
2008-03-11 05:15:00,156.225,156.31,156.17,156.27,2042900000.0
2008-03-11 05:30:00,156.27,156.33,156.24,156.27,2166500000.0
2008-03-11 05:45:00,156.27,156.28,156.1,156.15,2486600000.0
2008-03-11 06:00:00,156.15,156.17,156.06,156.13,2293000000.0
2008-03-11 06:15:00,156.13,156.215,156.125,156.205,2289200000.0
2008-03-11 06:30:00,156.205,156.33,156.18,156.3,2113300000.0
2008-03-11 06:45:00,156.3,156.45,156.27,156.44,2207550000.0
2008-03-11 07:00:00,156.44,156.52,156.35,156.42,2305750000.0
2008-03-11 07:15:00,156.42,156.505,156.355,156.44,2131500000.0
2008-03-11 07:30:00,156.44,156.44,156.29,156.33,2309874800.0
2008-03-11 07:45:00,156.33,156.725,156.32,156.62,2700785564.0
2008-03-11 08:00:00,156.62,156.62,156.485,156.49,2600600000.0
2008-03-11 08:15:00,156.475,156.71,156.475,156.67,2382000000.0
2008-03-11 08:30:00,156.67,156.69,156.55,156.58,2693639200.0
2008-03-11 08:45:00,156.58,156.635,156.55,156.57,2527904800.0
2008-03-11 09:00:00,156.565,156.885,156.56,156.845,3686637600.0
2008-03-11 09:15:00,156.845,156.865,156.73,156.79,3943939200.0
2008-03-11 09:30:00,156.79,156.95,156.78,156.95,6805329597.0
2008-03-11 09:45:00,156.95,156.95,156.715,156.89,3814719201.0
2008-03-11 10:00:00,156.89,156.91,156.575,156.62,3852248000.0
2008-03-11 10:15:00,156.62,156.67,156.56,156.58,4268011200.0
2008-03-11 10:30:00,156.58,156.675,156.57,156.64,2018400000.0
2008-03-11 10:45:00,156.64,156.78,156.635,156.73,2001100000.0
2008-03-11 11:00:00,156.735,157.15,156.675,157.12,2712600000.0
2008-03-11 11:15:00,157.12,157.35,157.09,157.24,2285600000.0
2008-03-11 11:30:00,157.23,157.525,157.215,157.495,2756300000.0
2008-03-11 11:45:00,157.495,157.495,157.25,157.275,2743500000.0
2008-03-11 12:00:00,157.275,157.595,157.275,157.525,3809299995.0
2008-03-11 12:15:00,157.525,157.61,157.415,157.525,2210700000.0
2008-03-11 12:30:00,157.525,158.02,157.525,157.79,3181399999.0
2008-03-11 12:45:00,157.79,158.01,157.785,157.95,2320800001.0
2008-03-11 13:00:00,157.95,158.16,157.94,158.025,1790100000.0
2008-03-11 13:15:00,158.025,158.125,158.01,158.07,2112700000.0
2008-03-11 13:30:00,158.07,158.26,158.07,158.22,4211000000.0
2008-03-11 13:45:00,158.22,158.25,158.02,158.02,2721600000.0
2008-03-11 14:00:00,158.02,158.05,157.84,157.92,4682800000.0
2008-03-11 14:15:00,157.92,157.965,157.805,157.83,3731300000.0
2008-03-11 14:30:00,157.83,158.93,157.82,158.39,3675000001.0
2008-03-11 14:45:00,158.39,158.57,158.175,158.235,3822600000.0
2008-03-11 15:00:00,158.235,158.52,158.125,158.355,2233600000.0
2008-03-11 15:15:00,158.355,158.405,158.215,158.24,2786320000.0
2008-03-11 15:30:00,158.24,158.265,157.95,158.055,2857200000.0
2008-03-11 15:45:00,158.055,158.075,157.805,157.94,4576600000.0
2008-03-11 16:00:00,157.935,158.09,157.825,158.07,2417800000.0
2008-03-11 16:15:00,158.07,158.225,157.98,158.16,2752800000.0
2008-03-11 16:30:00,158.16,158.25,158.06,158.08,2236000000.0
2008-03-11 16:45:00,158.08,158.23,158.04,158.15,2427800000.0
2008-03-11 17:00:00,158.15,158.225,157.91,157.93,3538100000.0
2008-03-11 17:15:00,157.93,158.18,157.88,158.09,3411300000.0
2008-03-11 17:30:00,158.09,158.1,157.805,157.82,2977700000.0
2008-03-11 17:45:00,157.82,157.85,157.63,157.68,1421000000.0
2008-03-11 18:00:00,157.68,158.025,157.62,157.99,3044000000.0
2008-03-11 18:15:00,158.0,158.01,157.855,157.96,5037373600.0
2008-03-11 18:30:00,157.96,157.97,157.765,157.83,6435984000.0
2008-03-11 18:45:00,157.83,157.94,157.63,157.875,5656540000.0
2008-03-11 19:00:00,157.875,158.105,157.75,157.975,12859000000.0
2008-03-11 19:15:00,157.975,158.13,157.89,158.115,9275200000.0
2008-03-11 19:30:00,158.115,158.14,157.915,158.04,7490956000.0
2008-03-11 19:45:00,158.04,158.195,157.865,158.12,4478800000.0
2008-03-11 20:00:00,158.115,158.17,158.065,158.1,5145300000.0
2008-03-11 20:15:00,158.1,158.2,158.07,158.145,7808112000.0
2008-03-11 20:30:00,158.145,158.28,158.1,158.195,3407840000.0
2008-03-11 20:45:00,158.195,158.575,158.185,158.385,2992504000.0
2008-03-11 21:00:00,158.385,158.44,158.295,158.335,3249060000.0
2008-03-11 21:15:00,158.34,158.415,158.295,158.33,2300956000.0
2008-03-11 21:30:00,158.33,158.345,158.245,158.285,5164664000.0
2008-03-11 21:45:00,158.285,158.385,158.21,158.37,3051236000.0
2008-03-11 22:00:00,158.37,158.64,158.36,158.5,4608400000.0
2008-03-11 22:15:00,158.5,158.6,158.495,158.56,5889100000.0
2008-03-11 22:30:00,158.56,158.675,158.555,158.67,4439600000.0
2008-03-11 22:45:00,158.67,158.68,158.565,158.575,3087899999.0
2008-03-11 23:00:00,158.575,158.66,158.555,158.58,11683700000.0
2008-03-11 23:15:00,158.58,158.58,158.47,158.52,7101200000.0
2008-03-11 23:30:00,158.52,158.67,158.52,158.66,6245200000.0
2008-03-11 23:45:00,158.66,158.68,158.63,158.67,9152500000.0
2008-03-12 00:00:00,158.67,158.72,158.6,158.62,7895100000.0
2008-03-12 00:15:00,158.62,158.78,158.61,158.77,15416100000.0
2008-03-12 00:30:00,158.77,158.81,158.725,158.78,7917800000.0
2008-03-12 00:45:00,158.78,158.78,158.64,158.66,7042269800.0
2008-03-12 01:00:00,158.66,158.66,158.5,158.52,14119100005.0
2008-03-12 01:15:00,158.59,158.67,158.46,158.48,11656100005.0
2008-03-12 01:30:00,158.58,158.665,158.54,158.62,13693500003.0
2008-03-12 01:45:00,158.62,158.63,158.405,158.405,10177700000.0
2008-03-12 02:00:00,158.405,158.51,158.405,158.51,6120300000.0
2008-03-12 02:15:00,158.51,158.53,158.42,158.475,6440400000.0
2008-03-12 02:30:00,158.475,158.48,158.245,158.275,5596700000.0
2008-03-12 02:45:00,158.275,158.295,158.035,158.095,4251900000.0
2008-03-12 03:00:00,158.095,158.325,158.065,158.31,3914900000.0
2008-03-12 03:15:00,158.31,158.31,158.205,158.265,4715900000.0
2008-03-12 03:30:00,158.27,158.315,158.225,158.29,4978200000.0
2008-03-12 03:45:00,158.29,158.355,158.26,158.325,4830700000.0
2008-03-12 04:00:00,158.325,158.335,158.26,158.29,3878200000.0
2008-03-12 04:15:00,158.29,158.31,158.18,158.215,5494400000.0
2008-03-12 04:30:00,158.215,158.335,158.17,158.24,4810100000.0
2008-03-12 04:45:00,158.24,158.27,158.19,158.24,5007300000.0
2008-03-12 05:00:00,158.24,158.275,158.24,158.26,4867900000.0
2008-03-12 05:15:00,158.26,158.29,158.22,158.27,11904700000.0
2008-03-12 05:30:00,158.27,158.28,158.14,158.16,12096610200.0
2008-03-12 05:45:00,158.16,158.17,158.085,158.13,10260000000.0
2008-03-12 06:00:00,158.13,158.25,158.02,158.18,13710860998.0
2008-03-12 06:15:00,158.18,158.23,158.1,158.16,10518348001.0
2008-03-12 06:30:00,158.16,158.19,158.09,158.1,5369899999.0
2008-03-12 06:45:00,158.1,158.3,158.1,158.28,10575100000.0
2008-03-12 07:00:00,158.28,158.335,158.185,158.215,3807100000.0
2008-03-12 07:15:00,158.215,158.33,158.205,158.285,2266400000.0
2008-03-12 07:30:00,158.285,158.285,158.195,158.195,4992000000.0
2008-03-12 07:45:00,158.195,158.21,158.065,158.195,4782700000.0
2008-03-12 08:00:00,158.195,158.305,158.18,158.24,12476200003.0
2008-03-12 08:15:00,158.24,158.255,158.185,158.225,8736700001.0
2008-03-12 08:30:00,158.225,158.235,158.14,158.175,7230200000.0
2008-03-12 08:45:00,158.175,158.315,158.17,158.285,6651600000.0
2008-03-12 09:00:00,158.285,158.29,158.14,158.225,9540300000.0
2008-03-12 09:15:00,158.225,158.32,158.2,158.32,12426499998.0
2008-03-12 09:30:00,158.32,158.55,158.315,158.52,15985000079.0
2008-03-12 09:45:00,158.52,158.53,158.285,158.44,13438900049.0
2008-03-12 10:00:00,158.44,158.605,158.4,158.55,13702000005.0
2008-03-12 10:15:00,158.55,158.58,158.495,158.53,6824700004.0
2008-03-12 10:30:00,158.53,158.55,158.38,158.445,5820300000.0
2008-03-12 10:45:00,158.445,158.54,158.43,158.485,5266300000.0
2008-03-12 11:00:00,158.48,158.68,158.465,158.66,3442300000.0
2008-03-12 11:15:00,158.66,158.735,158.605,158.665,4281600000.0
2008-03-12 11:30:00,158.665,158.725,158.655,158.715,7256500000.0
2008-03-12 11:45:00,158.715,158.88,158.7,158.84,5457400000.0
2008-03-12 12:00:00,158.84,159.115,158.84,158.99,6873160000.0
2008-03-12 12:15:00,158.995,159.13,158.69,158.83,4930600000.0
2008-03-12 12:30:00,158.83,159.03,158.695,158.88,4958100000.0
2008-03-12 12:45:00,158.88,158.915,158.545,158.57,3323300000.0
2008-03-12 13:00:00,158.57,158.87,158.57,158.8,3813800000.0
2008-03-12 13:15:00,158.8,158.95,158.8,158.865,3813500000.0
2008-03-12 13:30:00,158.865,158.885,158.515,158.615,6826350000.0
2008-03-12 13:45:00,158.615,158.635,158.475,158.535,11525899999.0
2008-03-12 14:00:00,158.54,158.61,158.405,158.54,6317099992.0
2008-03-12 14:15:00,158.54,158.61,158.305,158.455,9017900000.0
2008-03-12 14:30:00,158.455,158.495,158.305,158.36,7133600001.0
2008-03-12 14:45:00,158.365,158.47,158.27,158.37,7995799999.0
2008-03-12 15:00:00,158.37,158.485,158.325,158.44,5818500000.0
2008-03-12 15:15:00,158.43,158.62,158.39,158.525,6851400006.0
2008-03-12 15:30:00,158.525,158.68,158.41,158.465,6279800000.0
2008-03-12 15:45:00,158.46,158.61,158.395,158.565,8308000000.0
2008-03-12 16:00:00,158.565,158.67,158.45,158.6,4841600000.0
2008-03-12 16:15:00,158.605,158.655,158.485,158.515,5483798000.0
2008-03-12 16:30:00,158.515,158.65,158.395,158.64,5421500000.0
2008-03-12 16:45:00,158.635,158.785,158.595,158.655,8218450000.0
2008-03-12 17:00:00,158.66,158.905,158.65,158.89,3954100000.0
2008-03-12 17:15:00,158.89,159.02,158.8,158.845,8355900000.0
2008-03-12 17:30:00,158.845,158.935,158.73,158.78,5688400000.0
2008-03-12 17:45:00,158.775,158.78,158.485,158.62,5377500000.0
2008-03-12 18:00:00,158.625,158.86,158.555,158.85,10261946997.0
2008-03-12 18:15:00,158.84,158.86,158.54,158.61,5615892994.0
2008-03-12 18:30:00,158.605,158.7,158.6,158.61,5301200000.0
2008-03-12 18:45:00,158.61,158.62,158.4,158.48,12991399999.0
2008-03-12 19:00:00,158.48,158.63,158.43,158.43,16965500003.0
2008-03-12 19:15:00,158.43,158.47,158.29,158.31,20903559009.0
2008-03-12 19:30:00,158.31,158.35,158.13,158.18,19877799967.0
2008-03-12 19:45:00,158.18,158.36,158.16,158.36,20394999987.0
2008-03-12 20:00:00,158.36,158.4,158.16,158.21,16912299975.0
2008-03-12 20:15:00,158.22,158.4,158.16,158.37,23253400005.0
2008-03-12 20:30:00,158.37,158.6,158.32,158.53,23134299953.0
2008-03-12 20:45:00,158.53,158.53,158.02,158.36,20636800042.0
2008-03-12 21:00:00,158.36,158.37,158.2,158.24,20776849976.0
2008-03-12 21:15:00,158.24,158.35,158.13,158.17,21649954231.0
2008-03-12 21:30:00,158.17,158.29,157.94,158.02,18907279994.0
2008-03-12 21:45:00,158.03,158.3,157.97,158.22,18892800038.0
2008-03-12 22:00:00,158.23,158.31,158.15,158.22,19408600039.0
2008-03-12 22:15:00,158.22,158.29,157.86,158.21,20171799998.0
2008-03-12 22:30:00,158.21,158.26,157.45,157.54,15436300006.0
2008-03-12 22:45:00,158.16,158.33,157.67,158.27,22565350045.0
2008-03-12 23:00:00,158.26,158.26,157.71,158.14,22586600000.0
2008-03-12 23:15:00,158.14,158.14,157.84,157.9,13786000000.0
2008-03-12 23:30:00,157.9,157.91,157.45,157.48,18798149999.0
2008-03-12 23:45:00,157.48,157.81,157.42,157.77,17663400021.0
2008-03-13 00:00:00,157.77,157.87,157.38,157.64,16040300000.0
2008-03-13 00:15:00,157.5,157.56,157.31,157.35,16436000000.0
2008-03-13 00:30:00,157.34,157.62,157.33,157.595,6029900000.0
2008-03-13 00:45:00,157.6,157.79,157.55,157.7,7244200000.0
2008-03-13 01:00:00,157.7,157.76,157.62,157.63,15682000002.0
2008-03-13 01:15:00,157.63,157.68,157.59,157.65,15691700002.0
2008-03-13 01:30:00,157.83,157.85,157.385,157.415,12457699998.0
2008-03-13 01:45:00,157.415,157.76,157.415,157.73,6780100049.0
2008-03-13 02:00:00,157.73,157.965,157.635,157.885,4116922639.0
2008-03-13 02:15:00,157.885,157.96,157.755,157.84,1847681387.0
2008-03-13 02:30:00,157.84,157.895,157.78,157.785,876400000.0
2008-03-13 02:45:00,157.79,157.865,157.78,157.84,1148700000.0
2008-03-13 03:00:00,157.84,157.855,157.595,157.61,1951800000.0
2008-03-13 03:15:00,157.61,157.615,157.345,157.36,2592500000.0
2008-03-13 03:30:00,157.36,157.45,157.235,157.345,5261739048.0
2008-03-13 03:45:00,157.345,157.475,157.3,157.365,17535100000.0
2008-03-13 04:00:00,157.355,157.42,157.015,157.32,4898552501.0
2008-03-13 04:15:00,157.32,157.415,157.235,157.235,3140900000.0
2008-03-13 04:30:00,157.235,157.315,157.205,157.245,4069000000.0
2008-03-13 04:45:00,157.245,157.285,157.13,157.225,5552300000.0
2008-03-13 05:00:00,157.225,157.225,156.76,156.83,6604238865.0
2008-03-13 05:15:00,156.84,156.95,156.195,156.305,5349735325.0
2008-03-13 05:30:00,156.305,156.605,156.2,156.375,4831999999.0
2008-03-13 05:45:00,156.375,156.635,156.33,156.495,4915557000.0
2008-03-13 06:00:00,156.495,156.635,156.345,156.355,4241298800.0
2008-03-13 06:15:00,156.35,156.48,156.28,156.4,3720319700.0
2008-03-13 06:30:00,156.4,156.47,156.31,156.445,4654019166.0
2008-03-13 06:45:00,156.445,156.47,156.055,156.075,4138100000.0
2008-03-13 07:00:00,156.075,156.09,155.72,155.915,4187855764.0
2008-03-13 07:15:00,155.915,156.285,155.905,156.055,4467299999.0
2008-03-13 07:30:00,156.045,156.16,155.94,155.96,4823199999.0
2008-03-13 07:45:00,155.96,156.1,155.8,155.995,3539408800.0
2008-03-13 08:00:00,156.005,156.02,155.63,155.69,4955400000.0
2008-03-13 08:15:00,155.69,155.855,155.55,155.575,5288099997.0
2008-03-13 08:30:00,155.575,155.8,155.57,155.765,4129300000.0
2008-03-13 08:45:00,155.765,156.005,155.685,155.935,4829999999.0
2008-03-13 09:00:00,155.915,156.215,155.82,156.07,5189200000.0
2008-03-13 09:15:00,156.07,156.235,155.97,156.11,4945000000.0
2008-03-13 09:30:00,156.11,156.22,156.07,156.17,4075500000.0
2008-03-13 09:45:00,156.165,156.175,155.825,155.93,4447100000.0
2008-03-13 10:00:00,155.925,156.035,155.715,155.82,3177500001.0
2008-03-13 10:15:00,155.825,155.92,155.79,155.825,4344900000.0
2008-03-13 10:30:00,155.825,156.23,155.535,156.135,4377300000.0
2008-03-13 10:45:00,156.145,156.175,155.895,155.93,3854600000.0
2008-03-13 11:00:00,155.925,156.265,155.795,156.11,3650400000.0
2008-03-13 11:15:00,156.11,156.275,156.055,156.18,3884900000.0
2008-03-13 11:30:00,156.18,156.425,156.165,156.32,4609700000.0
2008-03-13 11:45:00,156.315,156.48,156.25,156.36,4367000000.0
2008-03-13 12:00:00,156.36,156.44,156.09,156.14,4649100000.0
2008-03-13 12:15:00,156.13,156.23,156.105,156.165,4551400000.0
2008-03-13 12:30:00,156.165,156.445,156.165,156.365,3978800000.0
2008-03-13 12:45:00,156.365,156.525,156.275,156.405,5070200000.0
2008-03-13 13:00:00,156.4,156.425,156.23,156.23,4131300000.0
2008-03-13 13:15:00,156.23,156.41,156.17,156.3,4349800000.0
2008-03-13 13:30:00,156.305,156.39,156.205,156.345,4730500000.0
2008-03-13 13:45:00,156.34,156.38,156.25,156.275,5305400000.0
2008-03-13 14:00:00,156.275,156.375,156.205,156.375,5258200000.0
2008-03-13 14:15:00,156.375,156.545,156.335,156.465,4729900000.0
2008-03-13 14:30:00,156.465,156.76,156.145,156.73,4757900000.0
2008-03-13 14:45:00,156.73,156.87,156.66,156.745,4671900000.0
2008-03-13 15:00:00,156.745,156.76,156.43,156.44,5172400000.0
2008-03-13 15:15:00,156.44,156.58,156.415,156.49,5182400000.0
2008-03-13 15:30:00,156.49,156.56,156.195,156.195,5486000000.0
2008-03-13 15:45:00,156.195,156.31,156.07,156.155,2855700000.0
2008-03-13 16:00:00,156.17,156.38,156.09,156.29,2923925000.0
2008-03-13 16:15:00,156.29,156.355,156.04,156.21,4884900000.0
2008-03-13 16:30:00,156.21,156.31,156.12,156.18,6919699998.0
2008-03-13 16:45:00,156.185,156.44,156.145,156.355,8760400000.0
2008-03-13 17:00:00,156.355,156.965,156.28,156.56,8192000000.0
2008-03-13 17:15:00,156.57,156.89,156.475,156.75,10375701000.0
2008-03-13 17:30:00,156.75,156.83,156.61,156.62,8262900000.0
2008-03-13 17:45:00,156.62,156.77,156.445,156.73,7779800000.0
2008-03-13 18:00:00,156.73,157.085,156.7,156.86,10740799999.0
2008-03-13 18:15:00,156.86,157.03,156.81,156.875,12031300001.0
2008-03-13 18:30:00,156.875,156.99,156.7,156.72,9455100000.0
2008-03-13 18:45:00,156.72,156.94,156.68,156.9,10712700000.0
2008-03-13 19:00:00,156.9,157.19,156.83,157.035,9958500000.0
2008-03-13 19:15:00,157.035,157.455,157.035,157.41,10233799000.0
2008-03-13 19:30:00,157.405,157.44,157.24,157.385,8034500000.0
2008-03-13 19:45:00,157.385,157.55,157.21,157.43,9680299000.0
2008-03-13 20:00:00,157.44,157.605,157.39,157.515,8094160000.0
2008-03-13 20:15:00,157.52,157.6,157.45,157.59,5976550001.0
2008-03-13 20:30:00,157.595,157.6,157.335,157.38,3452300000.0
2008-03-13 20:45:00,157.375,157.47,157.185,157.455,4823000000.0
2008-03-13 21:00:00,157.455,157.515,157.3,157.41,3588100001.0
2008-03-13 21:15:00,157.41,157.57,157.37,157.52,3061900000.0
2008-03-13 21:30:00,157.53,157.68,157.495,157.65,2892000000.0
2008-03-13 21:45:00,157.65,157.66,157.175,157.305,4239900000.0
2008-03-13 22:00:00,157.305,157.32,157.105,157.195,1769900000.0
2008-03-13 22:15:00,157.195,157.32,157.18,157.275,1096000000.0
2008-03-13 22:30:00,157.275,157.4,157.19,157.23,1672200000.0
2008-03-13 22:45:00,157.23,157.355,157.23,157.33,3035100000.0
2008-03-13 23:00:00,157.33,157.33,156.74,157.22,7798200000.0
2008-03-13 23:15:00,157.22,157.23,157.12,157.15,3040600000.0
2008-03-13 23:30:00,157.15,157.21,157.13,157.13,3577400000.0
2008-03-13 23:45:00,157.13,157.13,156.73,156.75,4436150000.0
2008-03-14 00:00:00,156.75,156.91,156.74,156.85,4136100000.0
2008-03-14 00:15:00,156.85,157.06,156.84,157.03,6913000000.0
2008-03-14 00:30:00,157.03,157.31,156.98,157.25,9110000000.0
2008-03-14 00:45:00,157.25,157.38,157.17,157.18,12375058180.0
2008-03-14 01:00:00,157.18,157.19,156.99,157.0,12760300000.0
2008-03-14 01:15:00,157.0,157.22,156.98,157.18,7389400000.0
2008-03-14 01:30:00,157.18,157.32,157.16,157.3,6096500000.0
2008-03-14 01:45:00,157.3,157.35,157.23,157.3,13609600000.0
2008-03-14 02:00:00,157.3,157.48,157.29,157.37,8680587586.0
2008-03-14 02:15:00,157.37,157.55,157.35,157.52,10123800000.0
2008-03-14 02:30:00,157.51,157.59,157.44,157.51,11744800001.0
2008-03-14 02:45:00,157.51,157.57,157.46,157.46,15917800000.0
2008-03-14 03:00:00,157.46,157.47,157.17,157.205,13803800000.0
2008-03-14 03:15:00,157.205,157.25,157.08,157.2,8978800005.0
2008-03-14 03:30:00,157.2,157.345,157.14,157.34,12270600000.0
2008-03-14 03:45:00,157.34,157.38,157.12,157.13,13298700000.0
2008-03-14 04:00:00,157.13,157.14,156.995,157.1,11970899974.0
2008-03-14 04:15:00,157.09,157.1,156.91,156.94,10444800014.0
2008-03-14 04:30:00,156.94,157.04,156.92,156.98,12275900000.0
2008-03-14 04:45:00,156.995,157.19,156.97,157.13,10138075808.0
2008-03-14 05:00:00,157.13,157.2,157.02,157.02,15568200000.0
2008-03-14 05:15:00,157.02,157.08,156.53,157.0,22053099994.0
2008-03-14 05:30:00,157.0,157.07,156.81,156.86,16632499998.0
2008-03-14 05:45:00,156.86,156.87,156.74,156.78,15460200001.0
2008-03-14 06:00:00,156.78,156.8,156.48,156.54,15136202504.0
2008-03-14 06:15:00,156.54,156.61,156.385,156.53,14303979363.0
2008-03-14 06:30:00,156.53,156.55,156.34,156.41,11122983501.0
2008-03-14 06:45:00,156.41,156.56,156.39,156.55,9558999991.0
2008-03-14 07:00:00,156.55,156.64,156.51,156.59,14250099953.0
2008-03-14 07:15:00,156.59,156.62,156.295,156.295,13392999987.0
2008-03-14 07:30:00,156.29,156.59,156.185,156.59,5450700001.0
2008-03-14 07:45:00,156.59,156.65,156.51,156.64,6621900001.0
2008-03-14 08:00:00,156.64,156.8,156.58,156.7,7602375026.0
2008-03-14 08:15:00,156.7,156.77,156.64,156.73,6774100006.0
2008-03-14 08:30:00,156.73,156.79,156.615,156.675,4897799999.0
2008-03-14 08:45:00,156.675,156.82,156.64,156.72,5976799999.0
2008-03-14 09:00:00,156.72,156.91,156.67,156.895,5968300001.0
2008-03-14 09:15:00,156.895,156.92,156.65,156.705,3431900000.0
2008-03-14 09:30:00,156.705,156.76,156.46,156.5,3983300000.0
2008-03-14 09:45:00,156.495,156.57,156.335,156.34,4796380007.0
2008-03-14 10:00:00,156.34,156.525,156.315,156.475,5607300002.0
2008-03-14 10:15:00,156.475,156.485,156.325,156.375,4606900000.0
2008-03-14 10:30:00,156.375,156.61,156.335,156.56,4409599999.0
2008-03-14 10:45:00,156.56,156.73,156.465,156.625,3593750000.0
2008-03-14 11:00:00,156.625,156.73,156.595,156.65,3137400000.0
2008-03-14 11:15:00,156.655,156.765,156.47,156.7,4068700000.0
2008-03-14 11:30:00,156.695,156.75,156.64,156.65,4120399999.0
2008-03-14 11:45:00,156.65,156.71,156.515,156.55,3610400000.0
2008-03-14 12:00:00,156.55,156.59,156.4,156.515,3137200000.0
2008-03-14 12:15:00,156.515,156.61,156.32,156.415,3230200000.0
2008-03-14 12:30:00,156.41,156.585,156.405,156.52,3042000000.0
2008-03-14 12:45:00,156.52,156.63,156.45,156.455,4431900001.0
2008-03-14 13:00:00,156.455,156.48,156.335,156.41,4400800000.0
2008-03-14 13:15:00,156.41,156.43,156.285,156.31,6358300000.0
2008-03-14 13:30:00,156.315,156.475,156.19,156.385,4968600001.0
2008-03-14 13:45:00,156.385,156.5,156.295,156.455,3327400000.0
2008-03-14 14:00:00,156.46,156.61,156.4,156.6,2698100000.0
2008-03-14 14:15:00,156.6,156.655,156.425,156.485,2847500000.0
2008-03-14 14:30:00,156.485,157.185,156.395,157.06,4510400001.0
2008-03-14 14:45:00,157.07,157.14,156.685,156.815,4925700001.0
2008-03-14 15:00:00,156.815,157.36,156.79,157.055,5122799999.0
2008-03-14 15:15:00,157.06,157.37,156.83,156.955,5230799999.0
2008-03-14 15:30:00,156.96,156.96,156.425,156.68,5958749996.0
2008-03-14 15:45:00,156.68,156.695,156.12,156.24,5008099998.0
2008-03-14 16:00:00,156.24,156.725,156.09,156.665,4798899998.0
2008-03-14 16:15:00,156.665,156.825,156.31,156.39,8106740000.0
2008-03-14 16:30:00,156.38,156.62,156.295,156.45,9828984999.0
2008-03-14 16:45:00,156.45,156.75,156.45,156.59,9879300005.0
2008-03-14 17:00:00,156.595,156.74,156.47,156.61,9217700000.0
2008-03-14 17:15:00,156.61,156.76,156.51,156.585,9887360000.0
2008-03-14 17:30:00,156.58,156.69,156.49,156.585,3243500000.0
2008-03-14 17:45:00,156.585,156.775,156.3,156.34,4018400001.0
2008-03-14 18:00:00,156.34,156.525,156.34,156.485,3378200001.0
2008-03-14 18:15:00,156.47,156.49,156.255,156.405,4041200000.0
2008-03-14 18:30:00,156.405,156.48,156.205,156.33,4251899999.0
2008-03-14 18:45:00,156.34,156.5,156.25,156.3,4104300001.0
2008-03-14 19:00:00,156.3,156.335,156.165,156.215,4411300000.0
2008-03-14 19:15:00,156.215,156.395,156.145,156.145,4716400000.0
2008-03-14 19:30:00,156.145,156.28,155.94,155.99,3716699999.0
2008-03-14 19:45:00,155.985,156.17,155.945,155.945,4183500000.0
2008-03-14 20:00:00,155.94,156.065,155.9,155.9,5355600000.0
2008-03-14 20:15:00,155.9,155.92,155.09,155.24,5578800000.0
2008-03-14 20:30:00,155.26,155.55,154.835,155.49,6912300000.0
2008-03-14 20:45:00,155.49,155.49,155.18,155.41,5825800000.0
2008-03-14 21:00:00,155.41,155.49,155.34,155.445,5429200000.0
2008-03-14 21:15:00,155.445,155.86,155.405,155.79,6592500000.0
2008-03-14 21:30:00,155.78,155.8,155.36,155.44,11824800000.0
2008-03-14 21:45:00,155.44,155.65,155.37,155.64,11775200001.0
2008-03-14 22:00:00,155.64,155.65,155.48,155.51,12726800000.0
2008-03-14 22:15:00,155.51,155.51,155.37,155.37,16260599992.0
2008-03-14 22:30:00,155.37,155.52,155.1,155.455,8481399977.0
2008-03-14 22:45:00,155.455,155.47,155.11,155.27,4307700000.0
2008-03-17 00:00:00,154.88,154.89,154.33,154.49,7605900000.0
2008-03-17 00:15:00,154.49,154.66,154.36,154.4,12182600000.0
2008-03-17 00:30:00,154.4,154.74,154.36,154.68,7733300000.0
2008-03-17 00:45:00,154.68,155.01,154.655,154.985,6983300000.0
2008-03-17 01:00:00,154.985,155.555,154.595,155.02,5944400002.0
2008-03-17 01:15:00,154.99,155.5,154.58,155.4,6167800000.0
2008-03-17 01:30:00,155.4,155.44,154.875,154.905,6439400000.0
2008-03-17 01:45:00,154.895,155.01,154.53,154.58,6941700000.0
2008-03-17 02:00:00,154.6,154.62,154.05,154.23,7543400000.0
2008-03-17 02:15:00,154.23,154.32,153.03,153.08,11309999994.0
2008-03-17 02:30:00,153.09,153.46,152.63,153.35,7464127290.0
2008-03-17 02:45:00,153.35,153.9,152.92,153.48,6599399995.0
2008-03-17 03:00:00,153.48,153.7,153.21,153.675,8053700018.0
2008-03-17 03:15:00,153.675,153.82,153.34,153.76,8626900014.0
2008-03-17 03:30:00,153.76,153.8,153.26,153.49,11290300008.0
2008-03-17 03:45:00,153.49,153.62,153.36,153.41,13935500005.0
2008-03-17 04:00:00,153.41,153.43,153.23,153.24,11694799996.0
2008-03-17 04:15:00,153.25,153.29,152.06,152.47,9619646259.0
2008-03-17 04:30:00,152.47,153.48,152.29,152.63,7903700001.0
2008-03-17 04:45:00,152.63,152.87,152.39,152.76,7302899905.0
2008-03-17 05:00:00,152.75,153.16,152.55,153.11,8391200001.0
2008-03-17 05:15:00,153.11,153.22,152.785,152.97,7678599988.0
2008-03-17 05:30:00,152.98,153.26,152.97,153.25,7771200000.0
2008-03-17 05:45:00,153.25,153.34,153.02,153.27,4593558144.0
2008-03-17 06:00:00,153.27,153.86,153.22,153.53,5728500000.0
2008-03-17 06:15:00,153.53,153.69,153.32,153.68,5210700000.0
2008-03-17 06:30:00,153.68,153.71,153.54,153.65,5923100000.0
2008-03-17 06:45:00,153.65,153.84,153.595,153.775,4728000000.0
2008-03-17 07:00:00,153.775,153.79,153.55,153.57,5524999999.0
2008-03-17 07:15:00,153.57,153.57,152.97,153.16,4617900000.0
2008-03-17 07:30:00,153.16,153.63,153.155,153.475,5182085922.0
2008-03-17 07:45:00,153.475,153.71,153.385,153.665,4627937689.0
2008-03-17 08:00:00,153.665,153.945,153.505,153.935,4761042806.0
2008-03-17 08:15:00,153.935,154.005,153.675,153.885,4277800000.0
2008-03-17 08:30:00,153.885,153.975,153.315,153.495,4181200000.0
2008-03-17 08:45:00,153.495,153.665,153.435,153.51,4166600000.0
2008-03-17 09:00:00,153.51,153.735,153.215,153.535,4351100000.0
2008-03-17 09:15:00,153.535,153.725,153.31,153.315,4751000000.0
2008-03-17 09:30:00,153.32,153.86,153.3,153.54,7820499999.0
2008-03-17 09:45:00,153.545,153.68,153.35,153.455,2698700001.0
2008-03-17 10:00:00,153.49,153.55,152.845,153.1,4544100000.0
2008-03-17 10:15:00,153.095,153.59,153.08,153.535,9321900000.0
2008-03-17 10:30:00,153.53,153.565,153.34,153.475,8254900005.0
2008-03-17 10:45:00,153.475,153.475,153.145,153.42,8769099988.0
2008-03-17 11:00:00,153.425,153.46,152.75,152.915,10031299964.0
2008-03-17 11:15:00,152.915,153.165,152.5,153.06,9697300002.0
2008-03-17 11:30:00,153.06,153.24,152.97,153.195,9766900001.0
2008-03-17 11:45:00,153.19,153.265,153.02,153.14,7023300001.0
2008-03-17 12:00:00,153.14,153.155,152.765,152.815,9566899987.0
2008-03-17 12:15:00,152.815,152.825,152.59,152.59,7753899977.0
2008-03-17 12:30:00,152.59,152.68,152.405,152.43,6521500000.0
2008-03-17 12:45:00,152.43,152.43,151.8,151.95,6938200002.0
2008-03-17 13:00:00,151.95,152.365,151.91,152.35,5836219995.0
2008-03-17 13:15:00,152.35,152.43,151.92,151.955,6316299997.0
2008-03-17 13:30:00,151.955,152.46,151.9,152.44,6007099999.0
2008-03-17 13:45:00,152.44,152.72,152.42,152.47,6918299999.0
2008-03-17 14:00:00,152.47,152.91,152.45,152.47,8739849999.0
2008-03-17 14:15:00,152.47,152.68,152.44,152.63,7970500001.0
2008-03-17 14:30:00,152.63,152.68,152.52,152.65,7483900003.0
2008-03-17 14:45:00,152.65,152.775,152.55,152.695,7652700004.0
2008-03-17 15:00:00,152.68,152.76,152.52,152.525,8365300005.0
2008-03-17 15:15:00,152.52,152.685,152.28,152.355,9406099992.0
2008-03-17 15:30:00,152.36,152.76,152.25,152.57,11640799992.0
2008-03-17 15:45:00,152.57,152.94,152.41,152.76,14630600001.0
2008-03-17 16:00:00,152.77,153.09,152.52,152.96,14118250005.0
2008-03-17 16:15:00,152.95,153.37,152.76,153.19,13462099988.0
2008-03-17 16:30:00,153.19,153.34,152.82,153.21,9247750001.0
2008-03-17 16:45:00,153.21,153.39,153.02,153.06,13313199998.0
2008-03-17 17:00:00,153.08,153.16,152.98,152.995,12830849995.0
2008-03-17 17:15:00,152.98,153.06,152.73,152.82,10561299990.0
2008-03-17 17:30:00,152.825,153.13,152.71,152.89,14280299997.0
2008-03-17 17:45:00,152.89,153.05,152.71,152.73,10345500001.0
2008-03-17 18:00:00,152.72,152.91,152.58,152.86,11474700000.0
2008-03-17 18:15:00,152.86,152.88,152.32,152.5,11735549988.0
2008-03-17 18:30:00,152.5,152.69,152.445,152.53,11091099997.0
2008-03-17 18:45:00,152.52,152.81,152.5,152.77,10889599997.0
2008-03-17 19:00:00,152.77,152.88,152.58,152.61,8756400001.0
2008-03-17 19:15:00,152.61,152.66,152.34,152.495,9490999998.0
2008-03-17 19:30:00,152.49,152.52,152.36,152.5,10420150000.0
2008-03-17 19:45:00,152.5,152.67,152.5,152.65,8758700002.0
2008-03-17 20:00:00,152.65,153.01,152.63,152.705,8212600001.0
2008-03-17 20:15:00,152.7,152.92,152.66,152.8,8110000000.0
2008-03-17 20:30:00,152.8,153.23,152.74,153.2,7000600001.0
2008-03-17 20:45:00,153.2,153.305,153.1,153.22,10444900002.0
2008-03-17 21:00:00,153.22,153.44,153.09,153.41,6797300001.0
2008-03-17 21:15:00,153.405,153.74,153.375,153.66,5104300000.0
2008-03-17 21:30:00,153.66,153.865,153.66,153.73,5426600001.0
2008-03-17 21:45:00,153.725,153.75,153.355,153.355,8168600000.0
2008-03-17 22:00:00,153.355,153.355,153.14,153.145,9730800000.0
2008-03-17 22:15:00,153.145,153.175,153.05,153.15,5497200000.0
2008-03-17 22:30:00,153.15,153.195,153.01,153.195,9300600000.0
2008-03-17 22:45:00,153.195,153.375,153.04,153.04,6676899999.0
2008-03-17 23:00:00,153.04,153.2,152.95,153.175,8819100000.0
2008-03-17 23:15:00,153.175,153.22,153.14,153.205,6513700000.0
2008-03-17 23:30:00,153.205,153.39,153.17,153.18,7247400000.0
2008-03-17 23:45:00,153.18,153.215,152.91,153.03,16372000000.0
2008-03-18 00:00:00,153.03,153.375,153.03,153.275,13784800000.0
2008-03-18 00:15:00,153.275,153.3,153.17,153.19,7409400000.0
2008-03-18 00:30:00,153.19,153.3,153.08,153.2,14343199997.0
2008-03-18 00:45:00,153.2,153.27,152.995,152.995,11032700000.0
2008-03-18 01:00:00,152.995,153.2,152.93,153.08,9141200000.0
2008-03-18 01:15:00,153.08,153.16,153.03,153.11,13954200000.0
2008-03-18 01:30:00,153.11,153.14,153.03,153.04,6855604606.0
2008-03-18 01:45:00,153.04,153.04,152.7,152.8,11390626094.0
2008-03-18 02:00:00,152.8,153.18,152.8,153.15,9300623511.0
2008-03-18 02:15:00,153.15,153.195,152.895,152.975,9427382102.0
2008-03-18 02:30:00,152.975,152.995,152.55,152.62,9872800000.0
2008-03-18 02:45:00,152.62,152.79,152.62,152.7,17811499994.0
2008-03-18 03:00:00,152.7,152.995,152.66,152.91,10007049982.0
2008-03-18 03:15:00,152.91,152.93,152.65,152.735,9618200000.0
2008-03-18 03:30:00,152.735,152.77,152.6,152.76,11421199999.0
2008-03-18 03:45:00,152.76,152.87,152.645,152.835,15505768641.0
2008-03-18 04:00:00,152.83,152.95,152.74,152.93,9674199999.0
2008-03-18 04:15:00,152.93,153.07,152.91,153.02,10211163885.0
2008-03-18 04:30:00,153.02,153.02,152.87,152.89,9564300000.0
2008-03-18 04:45:00,152.89,152.965,152.87,152.92,6644299998.0
2008-03-18 05:00:00,152.92,153.03,152.87,153.005,8974599998.0
2008-03-18 05:15:00,153.005,153.025,152.86,152.98,9261300000.0
2008-03-18 05:30:00,152.98,153.03,152.87,152.995,8188699998.0
2008-03-18 05:45:00,152.995,153.21,152.96,153.17,11650399998.0
2008-03-18 06:00:00,153.17,153.2,153.1,153.135,9854900000.0
2008-03-18 06:15:00,153.135,153.15,153.065,153.11,9825499999.0
2008-03-18 06:30:00,153.11,153.25,153.095,153.2,3785000000.0
2008-03-18 06:45:00,153.2,153.275,153.11,153.255,3229300000.0
2008-03-18 07:00:00,153.255,153.305,153.185,153.21,3415900000.0
2008-03-18 07:15:00,153.21,153.24,153.105,153.15,3477400000.0
2008-03-18 07:30:00,153.155,153.19,153.105,153.12,3493800000.0
2008-03-18 07:45:00,153.12,153.17,153.08,153.135,3880800000.0
2008-03-18 08:00:00,153.135,153.24,153.11,153.175,3669800000.0
2008-03-18 08:15:00,153.175,153.34,153.16,153.32,3978600000.0
2008-03-18 08:30:00,153.32,153.365,153.255,153.365,4294500000.0
2008-03-18 08:45:00,153.365,153.485,153.33,153.35,4049300000.0
2008-03-18 09:00:00,153.35,153.61,153.325,153.555,4251300000.0
2008-03-18 09:15:00,153.555,153.74,153.52,153.67,5998400000.0
2008-03-18 09:30:00,153.67,153.74,153.54,153.71,5464000000.0
2008-03-18 09:45:00,153.72,153.78,153.595,153.72,4946999985.0
2008-03-18 10:00:00,153.71,153.97,153.67,153.85,11353500013.0
2008-03-18 10:15:00,153.845,153.93,153.71,153.81,5011800000.0
2008-03-18 10:30:00,153.81,153.88,153.7,153.78,7229000001.0
2008-03-18 10:45:00,153.78,153.98,153.76,153.905,4547550001.0
2008-03-18 11:00:00,153.905,154.125,153.87,154.09,4416300002.0
2008-03-18 11:15:00,154.09,154.33,154.08,154.23,3393300000.0
2008-03-18 11:30:00,154.23,154.305,154.125,154.23,3642300000.0
2008-03-18 11:45:00,154.23,154.355,154.23,154.255,5358400000.0
2008-03-18 12:00:00,154.255,154.255,154.1,154.14,4844099999.0
2008-03-18 12:15:00,154.14,154.15,153.81,153.915,3170000000.0
2008-03-18 12:30:00,153.915,154.08,153.875,153.96,7016100001.0
2008-03-18 12:45:00,153.96,154.055,153.82,153.91,5228100000.0
2008-03-18 13:00:00,153.91,154.09,153.9,154.085,4015100000.0
2008-03-18 13:15:00,154.085,154.1,153.9,154.0,4823000000.0
2008-03-18 13:30:00,154.0,154.05,153.82,154.05,5495800000.0
2008-03-18 13:45:00,154.05,154.06,153.85,153.935,3808600000.0
2008-03-18 14:00:00,153.94,154.26,153.835,154.165,4763600000.0
2008-03-18 14:15:00,154.17,154.465,154.13,154.215,3428600000.0
2008-03-18 14:30:00,154.225,154.6,154.185,154.485,4845600000.0
2008-03-18 14:45:00,154.485,154.49,154.24,154.26,4131800000.0
2008-03-18 15:00:00,154.255,154.45,154.25,154.425,4118000000.0
2008-03-18 15:15:00,154.425,154.67,154.4,154.555,4486800000.0
2008-03-18 15:30:00,154.555,155.105,154.515,154.95,4737900000.0
2008-03-18 15:45:00,154.95,155.16,154.92,155.16,3405700000.0
2008-03-18 16:00:00,155.16,155.31,155.12,155.145,4854000000.0
2008-03-18 16:15:00,155.15,155.15,154.915,155.01,3655800000.0
2008-03-18 16:30:00,155.01,155.01,154.81,154.88,4766950000.0
2008-03-18 16:45:00,154.88,155.125,154.835,155.08,5173200000.0
2008-03-18 17:00:00,155.075,155.16,154.9,154.91,5010600000.0
2008-03-18 17:15:00,154.91,154.975,154.77,154.955,5405100000.0
2008-03-18 17:30:00,154.955,155.085,154.895,154.965,4905800000.0
2008-03-18 17:45:00,154.965,155.035,154.855,154.98,5658000000.0
2008-03-18 18:00:00,154.98,155.125,154.955,155.045,6423600000.0
2008-03-18 18:15:00,155.045,155.14,154.97,155.125,4639500000.0
2008-03-18 18:30:00,155.125,155.265,155.09,155.21,4491300000.0
2008-03-18 18:45:00,155.205,155.28,155.18,155.21,8102600000.0
2008-03-18 19:00:00,155.205,155.255,155.09,155.255,8163200000.0
2008-03-18 19:15:00,155.255,156.0,155.235,155.86,6368300000.0
2008-03-18 19:30:00,155.86,155.985,155.64,155.765,8041300000.0
2008-03-18 19:45:00,155.765,155.885,155.735,155.78,14788800000.0
2008-03-18 20:00:00,155.78,155.925,155.0,155.14,7575445001.0
2008-03-18 20:15:00,155.14,155.475,154.355,154.815,12399400000.0
2008-03-18 20:30:00,154.815,154.84,154.405,154.7,9976899999.0
2008-03-18 20:45:00,154.7,155.66,154.69,155.59,12452999997.0
2008-03-18 21:00:00,155.59,155.89,155.42,155.615,10238599998.0
2008-03-18 21:15:00,155.615,156.14,155.61,155.9,10019700001.0
2008-03-18 21:30:00,155.9,156.14,155.815,155.93,12144000008.0
2008-03-18 21:45:00,155.94,155.96,155.45,155.63,13811499996.0
2008-03-18 22:00:00,155.63,156.19,155.54,156.0,10195500000.0
2008-03-18 22:15:00,156.0,156.115,155.9,155.94,5979800000.0
2008-03-18 22:30:00,155.94,155.95,155.735,155.82,9033300000.0
2008-03-18 22:45:00,155.82,155.97,155.805,155.87,11751500000.0
2008-03-18 23:00:00,155.87,155.96,155.85,155.9,6630400000.0
2008-03-18 23:15:00,155.9,156.18,155.895,156.16,6924100000.0
2008-03-18 23:30:00,156.16,156.26,156.12,156.22,9827600000.0
2008-03-18 23:45:00,156.22,156.32,156.15,156.25,11703800000.0
2008-03-19 00:00:00,156.25,156.84,156.23,156.72,13256900000.0
2008-03-19 00:15:00,156.72,156.98,156.7,156.76,8325800000.0
2008-03-19 00:30:00,156.78,157.01,156.665,156.99,6802100000.0
2008-03-19 00:45:00,157.0,157.01,156.43,156.445,7408600000.0
2008-03-19 01:00:00,156.445,156.61,156.42,156.55,4993000000.0
2008-03-19 01:15:00,156.535,156.695,156.49,156.645,5167400000.0
2008-03-19 01:30:00,156.645,156.71,156.485,156.5,3877300000.0
2008-03-19 01:45:00,156.5,156.52,156.225,156.295,1357300000.0
2008-03-19 02:00:00,156.295,156.31,155.715,155.815,1899200000.0
2008-03-19 02:15:00,155.815,156.0,155.785,155.99,1991500000.0
2008-03-19 02:30:00,155.99,156.42,155.98,156.3,3113899960.0
2008-03-19 02:45:00,156.3,156.38,156.055,156.11,1332000000.0
2008-03-19 03:00:00,156.11,156.47,156.075,156.28,2190000000.0
2008-03-19 03:15:00,156.28,156.655,156.28,156.59,1323880826.0
2008-03-19 03:30:00,156.59,156.675,156.395,156.535,1215279567.0
2008-03-19 03:45:00,156.535,156.585,156.42,156.485,1204100000.0
2008-03-19 04:00:00,156.495,156.53,156.31,156.33,1242400000.0
2008-03-19 04:15:00,156.33,156.34,156.18,156.3,2237600000.0
2008-03-19 04:30:00,156.3,156.35,156.2,156.34,1728200000.0
2008-03-19 04:45:00,156.34,156.45,156.27,156.29,3455600000.0
2008-03-19 05:00:00,156.29,156.29,155.87,155.92,1844000000.0
2008-03-19 05:15:00,155.92,156.075,155.755,156.01,1568600000.0
2008-03-19 05:30:00,156.01,156.13,155.995,156.1,1464500000.0
2008-03-19 05:45:00,156.1,156.13,155.85,155.98,1258700000.0
2008-03-19 06:00:00,155.99,155.99,155.735,155.77,1704700000.0
2008-03-19 06:15:00,155.77,155.985,155.7,155.85,1593100000.0
2008-03-19 06:30:00,155.85,155.86,155.66,155.78,1405400000.0
2008-03-19 06:45:00,155.78,155.81,155.67,155.73,1922458528.0
2008-03-19 07:00:00,155.735,155.75,155.035,155.17,1445857807.0
2008-03-19 07:15:00,155.17,155.49,155.1,155.365,2410869795.0
2008-03-19 07:30:00,155.365,155.59,155.31,155.54,3986000000.0
2008-03-19 07:45:00,155.54,155.71,155.5,155.525,6054700000.0
2008-03-19 08:00:00,155.535,155.8,155.495,155.735,10418500000.0
2008-03-19 08:15:00,155.735,155.92,155.655,155.91,9960899999.0
2008-03-19 08:30:00,155.91,156.085,155.795,155.815,1678500000.0
2008-03-19 08:45:00,155.815,155.945,155.51,155.71,1640800000.0
2008-03-19 09:00:00,155.715,155.77,155.405,155.64,1716900000.0
2008-03-19 09:15:00,155.64,155.7,155.44,155.69,2150800000.0
2008-03-19 09:30:00,155.69,155.72,155.52,155.625,1953700000.0
2008-03-19 09:45:00,155.625,155.705,155.58,155.615,2169300000.0
2008-03-19 10:00:00,155.615,155.685,155.335,155.355,2656400000.0
2008-03-19 10:15:00,155.355,155.48,154.95,155.02,3294600000.0
2008-03-19 10:30:00,155.03,155.105,154.72,154.79,4126400000.0
2008-03-19 10:45:00,154.79,154.855,154.05,154.495,6190575003.0
2008-03-19 11:00:00,154.495,154.91,154.475,154.59,4410600000.0
2008-03-19 11:15:00,154.59,155.01,154.59,154.89,1897500000.0
2008-03-19 11:30:00,154.89,154.95,154.755,154.925,1378600000.0
2008-03-19 11:45:00,154.925,155.055,154.7,154.75,1920700000.0
2008-03-19 12:00:00,154.74,155.045,154.63,155.01,2071500000.0
2008-03-19 12:15:00,155.01,155.335,155.005,155.29,1796600000.0
2008-03-19 12:30:00,155.29,155.42,155.155,155.37,1622700000.0
2008-03-19 12:45:00,155.37,155.37,155.12,155.16,1593700000.0
2008-03-19 13:00:00,155.16,155.22,155.01,155.03,1405900000.0
2008-03-19 13:15:00,155.03,155.415,154.94,155.21,1610300000.0
2008-03-19 13:30:00,155.22,155.81,155.17,155.55,1902900000.0
2008-03-19 13:45:00,155.55,155.6,155.26,155.33,1700900000.0
2008-03-19 14:00:00,155.32,155.58,155.22,155.34,1926700000.0
2008-03-19 14:15:00,155.34,155.53,155.31,155.5,1974200000.0
2008-03-19 14:30:00,155.5,155.68,155.46,155.55,1965900000.0
2008-03-19 14:45:00,155.55,155.75,155.44,155.715,3517100000.0
2008-03-19 15:00:00,155.715,156.18,155.715,156.15,3513000000.0
2008-03-19 15:15:00,156.15,156.525,156.06,156.29,3757200000.0
2008-03-19 15:30:00,156.3,156.365,156.06,156.25,3025800000.0
2008-03-19 15:45:00,156.245,156.28,155.53,155.58,2760700000.0
2008-03-19 16:00:00,155.575,155.82,155.525,155.635,3886500000.0
2008-03-19 16:15:00,155.63,155.705,155.445,155.5,3600100000.0
2008-03-19 16:30:00,155.5,155.52,155.155,155.395,3674900000.0
2008-03-19 16:45:00,155.395,155.86,155.395,155.515,3755900000.0
2008-03-19 17:00:00,155.52,155.815,155.485,155.775,3615500000.0
2008-03-19 17:15:00,155.775,155.84,155.55,155.56,3347200000.0
2008-03-19 17:30:00,155.56,155.73,155.41,155.55,4005700000.0
2008-03-19 17:45:00,155.55,155.565,155.32,155.365,3789100000.0
2008-03-19 18:00:00,155.36,155.41,154.96,155.04,2587000000.0
2008-03-19 18:15:00,155.04,155.175,154.895,155.025,2323000000.0
2008-03-19 18:30:00,155.025,155.08,154.66,154.725,2558500000.0
2008-03-19 18:45:00,154.72,154.94,154.705,154.78,2642700000.0
2008-03-19 19:00:00,154.78,155.03,154.765,154.85,2185100000.0
2008-03-19 19:15:00,154.85,155.165,154.805,154.91,3721800000.0
2008-03-19 19:30:00,154.9,155.01,154.78,154.985,3845200000.0
2008-03-19 19:45:00,154.985,155.04,154.795,154.93,3646500000.0
2008-03-19 20:00:00,154.93,155.02,154.8,154.965,4000000000.0
2008-03-19 20:15:00,154.955,155.005,154.825,154.95,4020700000.0
2008-03-19 20:30:00,154.95,155.04,154.59,154.79,4749400000.0
2008-03-19 20:45:00,154.785,155.25,154.73,155.24,4993300000.0
2008-03-19 21:00:00,155.24,155.59,155.13,155.27,3470200000.0
2008-03-19 21:15:00,155.27,155.3,154.905,154.97,3142000000.0
2008-03-19 21:30:00,154.97,155.01,154.48,154.685,2800500000.0
2008-03-19 21:45:00,154.685,154.73,154.45,154.55,4199020000.0
2008-03-19 22:00:00,154.55,154.565,154.31,154.35,4035200000.0
2008-03-19 22:15:00,154.35,154.49,154.25,154.43,3434300000.0
2008-03-19 22:30:00,154.43,154.7,154.405,154.68,4403300000.0
2008-03-19 22:45:00,154.66,154.835,154.655,154.72,4216900000.0
2008-03-19 23:00:00,154.72,154.74,154.245,154.365,8228100000.0
2008-03-19 23:15:00,154.365,154.4,154.23,154.27,5265600000.0
2008-03-19 23:30:00,154.27,154.45,154.09,154.18,19245900000.0
2008-03-19 23:45:00,154.18,154.38,154.15,154.285,6144400000.0
2008-03-20 00:00:00,154.32,154.47,154.255,154.45,4802799999.0
2008-03-20 00:15:00,154.45,154.455,154.2,154.255,8576800000.0
2008-03-20 00:30:00,154.255,154.44,154.255,154.3,10836000000.0
2008-03-20 00:45:00,154.3,154.46,154.3,154.43,17860800000.0
2008-03-20 01:00:00,154.43,154.48,154.36,154.435,20500600000.0
2008-03-20 01:15:00,154.435,154.68,154.435,154.67,11020300000.0
2008-03-20 01:30:00,154.675,154.76,154.51,154.515,4303300000.0
2008-03-20 01:45:00,154.515,154.565,154.22,154.23,6118200000.0
2008-03-20 02:00:00,154.23,154.645,154.23,154.52,5346199998.0
2008-03-20 02:15:00,154.52,154.53,154.43,154.48,5580700000.0
2008-03-20 02:30:00,154.48,154.5,154.21,154.225,5992800000.0
2008-03-20 02:45:00,154.225,154.3,154.09,154.185,5021000000.0
2008-03-20 03:00:00,154.2,154.325,154.13,154.155,4429000000.0
2008-03-20 03:15:00,154.155,154.3,154.145,154.22,5082600000.0
2008-03-20 03:30:00,154.22,154.26,154.145,154.225,3817000000.0
2008-03-20 03:45:00,154.225,154.43,154.18,154.42,3900060509.0
2008-03-20 04:00:00,154.42,154.72,154.415,154.68,3648065515.0
2008-03-20 04:15:00,154.68,154.68,154.34,154.4,3025866996.0
2008-03-20 04:30:00,154.4,154.5,154.315,154.435,3391100000.0
2008-03-20 04:45:00,154.435,154.58,154.35,154.55,3722706525.0
2008-03-20 05:00:00,154.55,154.58,154.34,154.42,4746700000.0
2008-03-20 05:15:00,154.42,154.67,154.37,154.6,4160800000.0
2008-03-20 05:30:00,154.6,154.7,154.55,154.65,4514400000.0
2008-03-20 05:45:00,154.64,154.765,154.61,154.71,4552000000.0
2008-03-20 06:00:00,154.72,154.76,154.565,154.74,3906300000.0
2008-03-20 06:15:00,154.74,154.785,154.685,154.78,3675000000.0
2008-03-20 06:30:00,154.78,154.805,154.67,154.68,3478400000.0
2008-03-20 06:45:00,154.68,154.79,154.63,154.645,3138200000.0
2008-03-20 07:00:00,154.645,154.65,154.545,154.605,3971800000.0
2008-03-20 07:15:00,154.605,154.65,154.515,154.555,3556400000.0
2008-03-20 07:30:00,154.555,154.615,154.525,154.565,3014900000.0
2008-03-20 07:45:00,154.565,154.71,154.53,154.665,4636600000.0
2008-03-20 08:00:00,154.675,154.715,154.515,154.65,4122700000.0
2008-03-20 08:15:00,154.65,154.83,154.65,154.69,4043800000.0
2008-03-20 08:30:00,154.69,154.75,154.595,154.62,3143100000.0
2008-03-20 08:45:00,154.62,154.62,154.19,154.3,2914500000.0
2008-03-20 09:00:00,154.3,154.485,154.27,154.32,3453700000.0
2008-03-20 09:15:00,154.325,154.405,154.16,154.3,4257000000.0
2008-03-20 09:30:00,154.295,154.48,154.255,154.42,5217200000.0
2008-03-20 09:45:00,154.42,154.69,154.365,154.525,3728400000.0
2008-03-20 10:00:00,154.53,154.75,154.46,154.605,4280699999.0
2008-03-20 10:15:00,154.605,154.96,154.6,154.905,4708700000.0
2008-03-20 10:30:00,154.905,154.955,154.8,154.815,3617000000.0
2008-03-20 10:45:00,154.825,154.92,154.77,154.85,3599130000.0
2008-03-20 11:00:00,154.85,155.16,154.795,155.035,5155100000.0
2008-03-20 11:15:00,155.03,155.085,154.735,154.785,3928500000.0
2008-03-20 11:30:00,154.785,154.955,154.69,154.755,4061100000.0
2008-03-20 11:45:00,154.755,154.925,154.685,154.745,6661900000.0
2008-03-20 12:00:00,154.735,154.805,154.46,154.46,4436800000.0
2008-03-20 12:15:00,154.465,154.66,154.355,154.655,7353600001.0
2008-03-20 12:30:00,154.655,154.835,154.415,154.5,5735200000.0
2008-03-20 12:45:00,154.5,154.505,154.295,154.435,12151799969.0
2008-03-20 13:00:00,154.44,154.44,154.05,154.235,8542799998.0
2008-03-20 13:15:00,154.225,154.335,153.945,154.025,8344600002.0
2008-03-20 13:30:00,154.025,154.325,153.87,153.87,8156499995.0
2008-03-20 13:45:00,153.87,153.94,153.695,153.82,6292900000.0
2008-03-20 14:00:00,153.815,153.86,153.69,153.725,7376700000.0
2008-03-20 14:15:00,153.725,153.75,153.35,153.37,3994700000.0
2008-03-20 14:30:00,153.37,153.37,153.085,153.22,4416500000.0
2008-03-20 14:45:00,153.22,153.32,153.025,153.03,8305000000.0
2008-03-20 15:00:00,153.03,153.3,153.015,153.195,4035400000.0
2008-03-20 15:15:00,153.195,153.32,153.12,153.25,4741799999.0
2008-03-20 15:30:00,153.25,153.32,153.02,153.06,11493699998.0
2008-03-20 15:45:00,153.055,153.245,153.03,153.145,10007700001.0
2008-03-20 16:00:00,153.145,153.36,153.02,153.05,9435100000.0
2008-03-20 16:15:00,153.05,153.225,152.785,152.955,6491500000.0
2008-03-20 16:30:00,152.955,152.995,152.415,152.635,7877700000.0
2008-03-20 16:45:00,152.635,152.85,152.57,152.83,8123300000.0
2008-03-20 17:00:00,152.83,152.855,152.475,152.48,5073800000.0
2008-03-20 17:15:00,152.48,152.545,152.175,152.22,8717100000.0
2008-03-20 17:30:00,152.22,152.295,152.01,152.155,7882500000.0
2008-03-20 17:45:00,152.15,152.285,151.93,152.275,5275800000.0
2008-03-20 18:00:00,152.275,152.56,152.005,152.105,9089400000.0
2008-03-20 18:15:00,152.1,152.14,151.89,152.13,2790000000.0
2008-03-20 18:30:00,152.13,152.21,151.71,152.135,4641650000.0
2008-03-20 18:45:00,152.14,152.165,151.97,152.055,2974600000.0
2008-03-20 19:00:00,152.055,152.5,152.015,152.49,6119200000.0
2008-03-20 19:15:00,152.49,152.94,152.365,152.885,2417900000.0
2008-03-20 19:30:00,152.885,153.005,152.8,152.88,2288400000.0
2008-03-20 19:45:00,152.88,153.255,152.88,153.24,2992400000.0
2008-03-20 20:00:00,153.25,153.28,152.975,152.975,1981900000.0
2008-03-20 20:15:00,152.975,153.015,152.885,152.965,2220500000.0
2008-03-20 20:30:00,152.965,153.26,152.945,153.14,5836800000.0
2008-03-20 20:45:00,153.14,153.25,153.035,153.19,3056700000.0
2008-03-20 21:00:00,153.19,153.32,153.19,153.245,1710400000.0
2008-03-20 21:15:00,153.245,153.36,153.205,153.215,2046100000.0
2008-03-20 21:30:00,153.215,153.275,152.99,153.01,2231000000.0
2008-03-20 21:45:00,153.01,153.06,152.76,152.85,2065700000.0
2008-03-20 22:00:00,152.85,153.015,152.83,152.945,1652000000.0
2008-03-20 22:15:00,152.945,153.135,152.93,153.135,2645500000.0
2008-03-20 22:30:00,153.135,153.365,153.125,153.21,1506600000.0
2008-03-20 22:45:00,153.21,153.605,153.175,153.49,2989400000.0
2008-03-20 23:00:00,153.49,153.5,153.05,153.36,13422100000.0
2008-03-20 23:15:00,153.36,153.44,153.19,153.37,11428700000.0
2008-03-20 23:30:00,153.37,153.4,153.31,153.38,7448900000.0
2008-03-20 23:45:00,153.38,153.39,153.195,153.205,4914800000.0
2008-03-21 00:00:00,153.205,153.205,153.01,153.15,4026900000.0
2008-03-21 00:15:00,153.15,153.22,153.085,153.13,5408400000.0
2008-03-21 00:30:00,153.13,153.185,153.035,153.06,7200400000.0
2008-03-21 00:45:00,153.06,153.48,153.0,153.02,14335200000.0
2008-03-21 01:00:00,153.02,153.1,153.0,153.06,11868500059.0
2008-03-21 01:15:00,153.06,153.26,153.03,153.23,7530700001.0
2008-03-21 01:30:00,153.23,153.53,153.07,153.22,12052400000.0
2008-03-21 01:45:00,153.22,153.52,153.165,153.37,10243399912.0
2008-03-21 02:00:00,153.36,153.46,153.23,153.32,10274200065.0
2008-03-21 02:15:00,153.32,153.64,153.32,153.48,6811800000.0
2008-03-21 02:30:00,153.48,153.52,153.33,153.41,3987000000.0
2008-03-21 02:45:00,153.41,153.53,153.21,153.21,4470000000.0
2008-03-21 03:00:00,153.21,153.4,153.15,153.35,4805100000.0
2008-03-21 03:15:00,153.35,153.37,153.2,153.24,7788200000.0
2008-03-21 03:30:00,153.25,153.3,153.16,153.18,6592400000.0
2008-03-21 03:45:00,153.17,153.28,153.16,153.27,9527900000.0
2008-03-21 04:00:00,153.27,153.28,153.18,153.21,5896100000.0
2008-03-21 04:15:00,153.21,153.42,153.21,153.35,6809300000.0
2008-03-21 04:30:00,153.35,153.35,153.25,153.33,4573300000.0
2008-03-21 04:45:00,153.33,153.39,153.3,153.35,6271500000.0
2008-03-21 05:00:00,153.35,153.35,153.29,153.3,9644900000.0
2008-03-21 05:15:00,153.3,153.47,153.3,153.44,4802400000.0
2008-03-21 05:30:00,153.44,153.56,153.43,153.44,2752500000.0
2008-03-21 05:45:00,153.44,153.45,153.36,153.4,3709900000.0
2008-03-21 06:00:00,153.4,153.5,153.4,153.44,7934400000.0
2008-03-21 06:15:00,153.44,153.46,153.43,153.44,11901700000.0
2008-03-21 06:30:00,153.44,153.66,153.44,153.62,8879400000.0
2008-03-21 06:45:00,153.62,153.68,153.6,153.64,7914400000.0
2008-03-21 07:00:00,153.64,153.71,153.63,153.69,8600200000.0
2008-03-21 07:15:00,153.69,153.81,153.69,153.79,11853800000.0
2008-03-21 07:30:00,153.78,153.85,153.71,153.72,15451199999.0
2008-03-21 07:45:00,153.72,153.87,153.72,153.83,10914100000.0
2008-03-21 08:00:00,153.83,153.86,153.8,153.83,16672900000.0
2008-03-21 08:15:00,153.83,153.85,153.77,153.77,17817200000.0
2008-03-21 08:30:00,153.77,153.83,153.76,153.81,4954000000.0
2008-03-21 08:45:00,153.81,153.86,153.77,153.85,3040900000.0
2008-03-21 09:00:00,153.85,153.99,153.835,153.98,2667700000.0
2008-03-21 09:15:00,153.98,154.055,153.92,153.945,4608900000.0
2008-03-21 09:30:00,153.945,153.95,153.9,153.93,2601200000.0
2008-03-21 09:45:00,153.93,154.075,153.925,154.06,3725900000.0
2008-03-21 10:00:00,154.06,154.08,153.99,154.02,6316100000.0
2008-03-21 10:15:00,154.02,154.12,154.02,154.105,2656100000.0
2008-03-21 10:30:00,154.105,154.155,154.085,154.125,2031300000.0
2008-03-21 10:45:00,154.125,154.155,154.09,154.095,1749100000.0
2008-03-21 11:00:00,154.095,154.11,153.97,153.98,1838100000.0
2008-03-21 11:15:00,153.98,154.025,153.875,153.9,1916700000.0
2008-03-21 11:30:00,153.9,153.9,153.625,153.65,3980000002.0
2008-03-21 11:45:00,153.65,153.75,153.64,153.7,3913400000.0
2008-03-21 12:00:00,153.7,153.705,153.555,153.575,3177300000.0
2008-03-21 12:15:00,153.575,153.575,153.51,153.555,1818700000.0
2008-03-21 12:30:00,153.555,153.56,153.31,153.35,3103800000.0
2008-03-21 12:45:00,153.35,153.405,153.27,153.275,6412100000.0
2008-03-21 13:00:00,153.275,153.39,153.27,153.365,1353500000.0
2008-03-21 13:15:00,153.365,153.38,153.34,153.345,1037000000.0
2008-03-21 13:30:00,153.345,153.395,153.345,153.39,1323100000.0
2008-03-21 13:45:00,153.39,153.595,153.385,153.53,2218600000.0
2008-03-21 14:00:00,153.53,153.635,153.36,153.615,1601800000.0
2008-03-21 14:15:00,153.615,153.77,153.42,153.59,1819400006.0
2008-03-21 14:30:00,153.59,153.73,153.575,153.705,1663200000.0
2008-03-21 14:45:00,153.705,153.78,153.7,153.735,1232400000.0
2008-03-21 15:00:00,153.735,153.76,153.67,153.685,1862500000.0
2008-03-21 15:15:00,153.685,153.705,153.66,153.665,1030600000.0
2008-03-21 15:30:00,153.665,153.675,153.625,153.635,927300000.0
2008-03-21 15:45:00,153.635,153.635,153.49,153.49,1688500000.0
2008-03-21 16:00:00,153.495,153.545,153.395,153.53,2499900000.0
2008-03-21 16:15:00,153.53,153.575,153.41,153.48,1741100000.0
2008-03-21 16:30:00,153.49,153.55,153.435,153.475,1775300000.0
2008-03-21 16:45:00,153.475,153.54,153.42,153.53,3773100000.0
2008-03-21 17:00:00,153.53,153.535,153.46,153.465,2751800000.0
2008-03-21 17:15:00,153.465,153.505,153.435,153.49,2414800000.0
2008-03-21 17:30:00,153.49,153.56,153.47,153.525,3365400000.0
2008-03-21 17:45:00,153.525,153.56,153.465,153.53,2363000000.0
2008-03-21 18:00:00,153.53,153.565,153.51,153.535,2374000000.0
2008-03-21 18:15:00,153.535,153.58,153.495,153.55,2545200000.0
2008-03-21 18:30:00,153.55,153.565,153.53,153.545,2369600000.0
2008-03-21 18:45:00,153.545,153.69,153.525,153.69,2656800000.0
2008-03-21 19:00:00,153.69,153.78,153.66,153.68,3338900000.0
2008-03-21 19:15:00,153.68,153.785,153.615,153.78,2809700000.0
2008-03-21 19:30:00,153.78,153.785,153.71,153.73,2927200000.0
2008-03-21 19:45:00,153.73,153.74,153.565,153.69,3353500000.0
2008-03-21 20:00:00,153.69,153.71,153.52,153.54,2819800000.0
2008-03-21 20:15:00,153.54,153.61,153.5,153.53,3126300000.0
2008-03-21 20:30:00,153.53,153.575,153.49,153.5,4194100000.0
2008-03-21 20:45:00,153.505,153.52,153.48,153.505,3052400000.0
2008-03-21 21:00:00,153.505,153.505,153.47,153.47,13850800000.0
2008-03-21 21:15:00,153.47,153.48,153.4,153.455,12766700000.0
2008-03-21 21:30:00,153.455,153.54,153.44,153.5,4167400000.0
2008-03-21 21:45:00,153.5,153.56,153.44,153.46,3431100000.0
2008-03-21 22:00:00,153.46,153.47,153.42,153.44,5755700006.0
2008-03-21 22:15:00,153.44,153.49,153.4,153.46,3574400000.0
2008-03-21 22:30:00,153.46,153.68,153.46,153.59,3794600000.0
2008-03-21 22:45:00,153.59,153.71,153.57,153.57,3180000000.0
2008-03-23 23:30:00,153.31,153.31,153.29,153.29,9688000000.0
2008-03-23 23:45:00,153.29,153.29,153.17,153.26,9612000000.0
2008-03-24 00:00:00,153.22,153.39,153.21,153.36,10579400000.0
2008-03-24 00:15:00,153.36,153.5,153.33,153.44,7248300000.0
2008-03-24 00:30:00,153.44,153.46,153.37,153.44,7595600000.0
2008-03-24 00:45:00,153.44,153.505,153.36,153.38,6495800000.0
2008-03-24 01:00:00,153.38,153.53,153.355,153.39,12956100006.0
2008-03-24 01:15:00,153.39,153.58,153.35,153.425,10859799994.0
2008-03-24 01:30:00,153.425,153.74,153.41,153.73,19296399911.0
2008-03-24 01:45:00,153.44,153.78,153.32,153.45,13587799968.0
2008-03-24 02:00:00,153.45,153.82,153.42,153.8,18782299947.0
2008-03-24 02:15:00,153.53,153.64,153.53,153.625,7665699999.0
2008-03-24 02:30:00,153.625,153.78,153.6,153.72,7896099999.0
2008-03-24 02:45:00,153.72,153.8,153.71,153.74,8279300000.0
2008-03-24 03:00:00,153.75,153.88,153.735,153.79,12389600000.0
2008-03-24 03:15:00,153.79,153.795,153.655,153.68,12155800000.0
2008-03-24 03:30:00,153.68,153.7,153.51,153.51,6389900000.0
2008-03-24 03:45:00,153.51,153.545,153.355,153.38,6273100000.0
2008-03-24 04:00:00,153.38,153.405,153.3,153.315,11352700000.0
2008-03-24 04:15:00,153.31,153.44,153.31,153.38,18149800000.0
2008-03-24 04:30:00,153.38,153.44,153.375,153.44,8173700000.0
2008-03-24 04:45:00,153.44,153.455,153.34,153.345,7317300000.0
2008-03-24 05:00:00,153.35,153.415,153.35,153.375,8255100000.0
2008-03-24 05:15:00,153.375,153.39,153.27,153.28,8630900000.0
2008-03-24 05:30:00,153.28,153.285,153.065,153.2,6964373760.0
2008-03-24 05:45:00,153.2,153.535,153.195,153.32,7095700000.0
2008-03-24 06:00:00,153.32,153.4,153.295,153.31,7837700000.0
2008-03-24 06:15:00,153.31,153.35,153.2,153.35,7840700000.0
2008-03-24 06:30:00,153.35,153.53,153.34,153.52,3761600000.0
2008-03-24 06:45:00,153.52,153.6,153.445,153.48,8298900000.0
2008-03-24 07:00:00,153.48,153.56,153.41,153.54,5767500000.0
2008-03-24 07:15:00,153.54,153.565,153.4,153.405,8770000000.0
2008-03-24 07:30:00,153.405,153.475,153.36,153.385,9878000000.0
2008-03-24 07:45:00,153.385,153.505,153.36,153.465,11075900000.0
2008-03-24 08:00:00,153.465,153.51,153.39,153.5,13184900000.0
2008-03-24 08:15:00,153.5,153.575,153.5,153.53,17560100000.0
2008-03-24 08:30:00,153.53,153.73,153.53,153.715,4075900000.0
2008-03-24 08:45:00,153.715,153.73,153.67,153.705,3768100000.0
2008-03-24 09:00:00,153.705,153.705,153.59,153.6,4669400000.0
2008-03-24 09:15:00,153.605,153.69,153.565,153.575,3550400000.0
2008-03-24 09:30:00,153.575,153.77,153.545,153.765,2925800000.0
2008-03-24 09:45:00,153.765,153.875,153.72,153.81,3012100000.0
2008-03-24 10:00:00,153.81,153.865,153.755,153.85,2015900000.0
2008-03-24 10:15:00,153.85,153.885,153.79,153.86,6149600000.0
2008-03-24 10:30:00,153.86,154.02,153.86,154.005,4481400000.0
2008-03-24 10:45:00,154.005,154.015,153.9,153.9,2948600000.0
2008-03-24 11:00:00,153.9,154.01,153.84,153.97,3380600000.0
2008-03-24 11:15:00,153.97,154.08,153.96,154.075,3233700000.0
2008-03-24 11:30:00,154.075,154.105,154.045,154.08,3713000000.0
2008-03-24 11:45:00,154.08,154.23,154.055,154.135,3626900000.0
2008-03-24 12:00:00,154.135,154.395,154.13,154.285,3387900000.0
2008-03-24 12:15:00,154.285,154.39,154.22,154.24,2723100000.0
2008-03-24 12:30:00,154.24,154.32,154.23,154.3,3676300000.0
2008-03-24 12:45:00,154.3,154.305,153.895,153.91,6333000000.0
2008-03-24 13:00:00,153.91,154.125,153.9,154.11,5126000000.0
2008-03-24 13:15:00,154.115,154.275,154.095,154.19,7192500000.0
2008-03-24 13:30:00,154.19,154.24,154.05,154.055,5302100000.0
2008-03-24 13:45:00,154.055,154.1,153.985,154.06,3992916000.0
2008-03-24 14:00:00,154.06,154.06,153.735,153.84,5257074000.0
2008-03-24 14:15:00,153.84,153.92,153.75,153.86,7824888000.0
2008-03-24 14:30:00,153.86,153.89,153.77,153.86,8472674000.0
2008-03-24 14:45:00,153.86,153.93,153.82,153.925,8718022000.0
2008-03-24 15:00:00,153.925,153.96,153.9,153.93,7844752000.0
2008-03-24 15:15:00,153.93,154.13,153.895,154.13,8390964000.0
2008-03-24 15:30:00,154.13,154.46,154.105,154.36,8672322000.0
2008-03-24 15:45:00,154.36,154.41,154.125,154.135,7994224000.0
2008-03-24 16:00:00,154.135,154.645,154.135,154.645,13351788000.0
2008-03-24 16:15:00,154.64,154.94,154.55,154.905,8799550000.0
2008-03-24 16:30:00,154.905,154.94,154.57,154.655,6364272000.0
2008-03-24 16:45:00,154.655,154.74,154.595,154.67,7453832000.0
2008-03-24 17:00:00,154.67,154.835,154.66,154.74,6596164000.0
2008-03-24 17:15:00,154.74,154.79,154.64,154.715,10885964000.0
2008-03-24 17:30:00,154.715,154.855,154.655,154.83,6596422000.0
2008-03-24 17:45:00,154.835,155.12,154.77,155.12,6273738000.0
2008-03-24 18:00:00,155.12,155.24,154.995,155.005,5520448000.0
2008-03-24 18:15:00,155.005,155.27,155.0,155.245,5843350000.0
2008-03-24 18:30:00,155.25,155.34,155.18,155.325,5130626000.0
2008-03-24 18:45:00,155.325,155.425,155.305,155.37,5459500000.0
2008-03-24 19:00:00,155.37,155.425,155.335,155.42,6056500000.0
2008-03-24 19:15:00,155.42,155.505,155.35,155.37,12288440000.0
2008-03-24 19:30:00,155.37,155.455,155.35,155.4,8241320000.0
2008-03-24 19:45:00,155.4,155.47,155.37,155.445,4010540000.0
2008-03-24 20:00:00,155.445,155.45,155.265,155.28,4053380000.0
2008-03-24 20:15:00,155.28,155.425,155.24,155.315,3842200000.0
2008-03-24 20:30:00,155.315,155.365,155.27,155.335,4302640000.0
2008-03-24 20:45:00,155.335,155.43,155.3,155.38,3862600000.0
2008-03-24 21:00:00,155.385,155.515,155.36,155.5,3276200000.0
2008-03-24 21:15:00,155.5,155.6,155.475,155.48,4793800000.0
2008-03-24 21:30:00,155.475,155.545,155.435,155.44,5056200000.0
2008-03-24 21:45:00,155.44,155.48,155.3,155.41,4111900000.0
2008-03-24 22:00:00,155.41,155.465,155.39,155.425,3820900000.0
2008-03-24 22:15:00,155.425,155.55,155.41,155.415,3429500000.0
2008-03-24 22:30:00,155.415,155.515,155.385,155.445,3471600000.0
2008-03-24 22:45:00,155.445,155.465,155.375,155.38,2644900000.0
2008-03-24 23:00:00,155.38,155.39,155.2,155.37,6464500000.0
2008-03-24 23:15:00,155.37,155.45,155.365,155.395,7161800000.0
2008-03-24 23:30:00,155.395,155.43,155.25,155.31,10693299999.0
2008-03-24 23:45:00,155.31,155.39,155.18,155.23,16786699869.0
2008-03-25 00:00:00,155.23,155.28,155.15,155.21,24140099998.0
2008-03-25 00:15:00,155.36,155.38,155.125,155.2,19680599996.0
2008-03-25 00:30:00,155.2,155.4,155.155,155.26,11787800002.0
2008-03-25 00:45:00,155.26,155.53,155.15,155.16,14159600000.0
2008-03-25 01:00:00,155.16,155.38,155.14,155.35,14984299993.0
2008-03-25 01:15:00,155.35,155.4,155.34,155.375,9379800000.0
2008-03-25 01:30:00,155.375,155.49,155.335,155.47,24195000000.0
2008-03-25 01:45:00,155.47,155.55,155.44,155.52,19670399999.0
2008-03-25 02:00:00,155.52,155.525,155.34,155.45,20217099981.0
2008-03-25 02:15:00,155.45,155.53,155.42,155.5,16415000000.0
2008-03-25 02:30:00,155.5,155.94,155.33,155.39,20518800000.0
2008-03-25 02:45:00,155.39,155.74,155.36,155.405,20213300000.0
2008-03-25 03:00:00,155.405,155.47,155.3,155.39,15103500000.0
2008-03-25 03:15:00,155.385,155.8,155.37,155.78,13797000000.0
2008-03-25 03:30:00,155.78,155.95,155.73,155.73,19946000000.0
2008-03-25 03:45:00,156.24,156.24,155.67,155.83,17692700000.0
2008-03-25 04:00:00,155.81,156.02,155.75,155.97,10800200000.0
2008-03-25 04:15:00,155.97,156.155,155.945,155.98,10220000000.0
2008-03-25 04:30:00,155.98,156.24,155.885,156.23,7424895792.0
2008-03-25 04:45:00,156.23,156.26,155.86,156.065,7910862562.0
2008-03-25 05:00:00,156.065,156.255,156.05,156.08,9441160645.0
2008-03-25 05:15:00,156.08,156.08,155.74,156.01,13683200000.0
2008-03-25 05:30:00,156.01,156.11,155.895,156.1,7826300000.0
2008-03-25 05:45:00,156.1,156.195,156.055,156.08,9651248011.0
2008-03-25 06:00:00,156.08,156.105,155.96,156.085,7132000000.0
2008-03-25 06:15:00,156.085,156.09,155.78,155.85,12057900000.0
2008-03-25 06:30:00,155.845,155.945,155.805,155.885,7182500001.0
2008-03-25 06:45:00,155.88,156.18,155.825,156.1,5512800001.0
2008-03-25 07:00:00,156.1,156.125,155.895,155.905,4302300000.0
2008-03-25 07:15:00,155.905,155.925,155.745,155.8,6574699999.0
2008-03-25 07:30:00,155.805,155.825,155.59,155.705,7313500002.0
2008-03-25 07:45:00,155.705,155.855,155.645,155.715,6451899996.0
2008-03-25 08:00:00,155.715,155.85,155.605,155.785,4137399999.0
2008-03-25 08:15:00,155.785,155.935,155.755,155.845,4718900023.0
2008-03-25 08:30:00,155.845,155.935,155.835,155.92,4003900000.0
2008-03-25 08:45:00,155.92,156.065,155.895,156.04,3502100000.0
2008-03-25 09:00:00,156.04,156.17,155.945,156.055,3551800000.0
2008-03-25 09:15:00,156.05,156.055,155.905,155.975,3656100000.0
2008-03-25 09:30:00,155.975,156.05,155.84,156.04,3335300000.0
2008-03-25 09:45:00,156.04,156.315,156.04,156.25,3239600000.0
2008-03-25 10:00:00,156.255,156.325,156.135,156.295,3370200000.0
2008-03-25 10:15:00,156.3,156.515,156.19,156.475,3647900000.0
2008-03-25 10:30:00,156.475,156.52,156.18,156.25,5211100000.0
2008-03-25 10:45:00,156.25,156.33,156.21,156.31,5971700000.0
2008-03-25 11:00:00,156.31,156.33,156.115,156.19,5661600000.0
2008-03-25 11:15:00,156.19,156.33,156.19,156.22,5054300000.0
2008-03-25 11:30:00,156.22,156.295,156.15,156.28,5576300000.0
2008-03-25 11:45:00,156.28,156.435,156.235,156.365,6215100001.0
2008-03-25 12:00:00,156.365,156.385,156.155,156.195,6400400000.0
2008-03-25 12:15:00,156.195,156.355,156.155,156.345,6063880000.0
2008-03-25 12:30:00,156.345,156.465,156.24,156.46,6599900001.0
2008-03-25 12:45:00,156.455,156.63,156.41,156.605,9992020000.0
2008-03-25 13:00:00,156.605,156.61,156.385,156.525,3498770000.0
2008-03-25 13:15:00,156.53,156.745,156.51,156.725,4178400005.0
2008-03-25 13:30:00,156.725,156.76,156.555,156.605,7326599992.0
2008-03-25 13:45:00,156.605,156.635,156.3,156.385,7904139996.0
2008-03-25 14:00:00,156.395,156.515,156.235,156.34,9201800000.0
2008-03-25 14:15:00,156.34,156.385,156.24,156.295,6708492000.0
2008-03-25 14:30:00,156.295,156.445,156.125,156.175,3726448000.0
2008-03-25 14:45:00,156.175,156.18,155.945,155.96,2104780000.0
2008-03-25 15:00:00,155.96,155.985,155.81,155.895,3090900000.0
2008-03-25 15:15:00,155.895,155.985,155.815,155.84,4705700000.0
2008-03-25 15:30:00,155.84,156.11,155.805,155.99,3334000000.0
2008-03-25 15:45:00,155.985,156.075,155.675,155.69,9475500000.0
2008-03-25 16:00:00,155.69,155.77,155.27,155.53,8273500000.0
2008-03-25 16:15:00,155.53,155.71,155.485,155.515,3389499999.0
2008-03-25 16:30:00,155.515,155.54,155.325,155.46,3663800000.0
2008-03-25 16:45:00,155.46,155.58,155.425,155.53,2846800000.0
2008-03-25 17:00:00,155.53,155.855,155.5,155.77,1916400000.0
2008-03-25 17:15:00,155.77,156.01,155.71,155.96,1783200000.0
2008-03-25 17:30:00,155.96,156.05,155.825,155.93,4865500000.0
2008-03-25 17:45:00,155.93,156.05,155.755,156.045,3663800000.0
2008-03-25 18:00:00,156.045,156.23,155.98,156.16,2470900000.0
2008-03-25 18:15:00,156.16,156.335,156.16,156.3,2642100000.0
2008-03-25 18:30:00,156.3,156.38,156.25,156.25,2143800000.0
2008-03-25 18:45:00,156.25,156.4,156.18,156.355,2427700000.0
2008-03-25 19:00:00,156.355,156.44,156.33,156.36,1552900000.0
2008-03-25 19:15:00,156.36,156.4,156.29,156.395,2531700000.0
2008-03-25 19:30:00,156.4,156.47,156.28,156.34,2328100000.0
2008-03-25 19:45:00,156.34,156.58,156.295,156.445,3099500000.0
2008-03-25 20:00:00,156.445,156.495,156.305,156.465,3153500000.0
2008-03-25 20:15:00,156.465,156.475,156.32,156.355,3457500000.0
2008-03-25 20:30:00,156.355,156.38,156.23,156.33,2371200000.0
2008-03-25 20:45:00,156.33,156.4,156.295,156.345,2896300000.0
2008-03-25 21:00:00,156.345,156.435,156.28,156.305,3090100000.0
2008-03-25 21:15:00,156.305,156.38,156.29,156.355,2532700000.0
2008-03-25 21:30:00,156.355,156.415,156.315,156.345,2603100000.0
2008-03-25 21:45:00,156.345,156.36,156.26,156.33,2420400000.0
2008-03-25 22:00:00,156.335,156.395,156.325,156.37,4210750000.0
2008-03-25 22:15:00,156.37,156.405,156.34,156.375,1804300000.0
2008-03-25 22:30:00,156.375,156.635,156.37,156.43,3296200000.0
2008-03-25 22:45:00,156.43,156.52,156.385,156.48,4139600000.0
2008-03-25 23:00:00,156.48,156.48,156.3,156.395,9151600000.0
2008-03-25 23:15:00,156.395,156.5,156.18,156.36,21365100130.0
2008-03-25 23:30:00,156.36,156.41,156.27,156.27,12804300001.0
2008-03-25 23:45:00,156.27,156.3,156.11,156.26,12948399894.0
2008-03-26 00:00:00,156.26,156.33,156.035,156.21,14711999973.0
2008-03-26 00:15:00,156.21,156.27,156.16,156.24,18579699873.0
2008-03-26 00:30:00,156.24,156.39,156.19,156.3,17500200000.0
2008-03-26 00:45:00,156.3,156.32,156.15,156.25,17363200001.0
2008-03-26 01:00:00,156.25,156.28,156.11,156.25,14103100030.0
2008-03-26 01:15:00,156.25,156.31,156.215,156.28,13846200000.0
2008-03-26 01:30:00,156.28,156.37,156.04,156.345,12350299991.0
2008-03-26 01:45:00,156.345,156.37,156.185,156.22,7594000056.0
2008-03-26 02:00:00,156.22,156.385,156.1,156.375,8306599997.0
2008-03-26 02:15:00,156.375,156.48,156.22,156.22,12740200009.0
2008-03-26 02:30:00,156.1,156.22,155.99,156.12,21197199966.0
2008-03-26 02:45:00,156.12,156.285,156.06,156.235,7115699990.0
2008-03-26 03:00:00,156.235,156.24,156.08,156.135,3500700000.0
2008-03-26 03:15:00,156.135,156.16,156.08,156.1,3098000000.0
2008-03-26 03:30:00,156.1,156.18,156.02,156.15,3257500000.0
2008-03-26 03:45:00,156.15,156.17,155.93,155.99,3142400000.0
2008-03-26 04:00:00,155.99,156.11,155.985,156.02,3465278395.0
2008-03-26 04:15:00,156.02,156.1,156.015,156.08,2874275907.0
2008-03-26 04:30:00,156.08,156.21,156.08,156.175,4280900000.0
2008-03-26 04:45:00,156.175,156.37,156.17,156.37,3187382624.0
2008-03-26 05:00:00,156.37,156.405,156.26,156.305,4325500000.0
2008-03-26 05:15:00,156.305,156.33,156.16,156.16,2768400000.0
2008-03-26 05:30:00,156.16,156.26,156.13,156.255,3019400000.0
2008-03-26 05:45:00,156.255,156.26,156.16,156.195,3658800000.0
2008-03-26 06:00:00,156.195,156.22,156.1,156.11,3529500000.0
2008-03-26 06:15:00,156.11,156.14,156.03,156.09,6144199974.0
2008-03-26 06:30:00,156.09,156.245,156.08,156.14,3887600000.0
2008-03-26 06:45:00,156.14,156.22,156.135,156.22,3520600000.0
2008-03-26 07:00:00,156.22,156.28,156.19,156.215,2761300000.0
2008-03-26 07:15:00,156.215,156.33,156.17,156.25,2866900000.0
2008-03-26 07:30:00,156.25,156.3,156.225,156.26,3305800000.0
2008-03-26 07:45:00,156.26,156.31,156.19,156.225,3441200000.0
2008-03-26 08:00:00,156.225,156.465,156.22,156.36,2993600000.0
2008-03-26 08:15:00,156.36,156.49,156.21,156.225,2924900000.0
2008-03-26 08:30:00,156.225,156.325,156.215,156.265,1600700000.0
2008-03-26 08:45:00,156.265,156.41,156.25,156.28,1304800000.0
2008-03-26 09:00:00,156.28,156.435,156.235,156.395,1768800000.0
2008-03-26 09:15:00,156.395,156.395,156.11,156.125,1878900000.0
2008-03-26 09:30:00,156.12,156.35,156.08,156.19,2045600000.0
2008-03-26 09:45:00,156.19,156.39,156.18,156.24,2572400000.0
2008-03-26 10:00:00,156.24,156.285,156.035,156.085,4503900007.0
2008-03-26 10:15:00,156.09,156.35,155.93,155.95,9816273969.0
2008-03-26 10:30:00,155.95,156.11,155.83,155.9,10386099969.0
2008-03-26 10:45:00,155.9,156.025,155.885,155.98,7057900028.0
2008-03-26 11:00:00,155.99,156.765,155.955,156.62,4902700003.0
2008-03-26 11:15:00,156.62,156.79,156.135,156.135,4573799999.0
2008-03-26 11:30:00,156.135,156.135,155.665,155.805,7968650000.0
2008-03-26 11:45:00,155.805,156.215,155.79,156.115,3679800000.0
2008-03-26 12:00:00,156.115,156.3,156.025,156.03,3343600000.0
2008-03-26 12:15:00,156.03,156.26,156.005,156.245,2864699999.0
2008-03-26 12:30:00,156.245,156.3,156.125,156.155,2682800000.0
2008-03-26 12:45:00,156.155,156.2,155.87,155.975,5147350000.0
2008-03-26 13:00:00,155.975,156.23,155.96,156.215,3332300000.0
2008-03-26 13:15:00,156.215,156.355,156.19,156.255,3452800000.0
2008-03-26 13:30:00,156.265,156.32,156.175,156.245,2403500001.0
2008-03-26 13:45:00,156.24,156.26,155.91,156.025,6011499997.0
2008-03-26 14:00:00,156.025,156.085,155.97,156.065,3385800003.0
2008-03-26 14:15:00,156.065,156.19,155.895,155.995,3872100000.0
2008-03-26 14:30:00,155.995,156.005,155.695,155.83,4704399998.0
2008-03-26 14:45:00,155.835,155.91,155.815,155.88,6014999998.0
2008-03-26 15:00:00,155.88,155.94,155.86,155.875,2740600000.0
2008-03-26 15:15:00,155.88,155.94,155.815,155.87,3774900000.0
2008-03-26 15:30:00,155.87,155.94,155.71,155.88,3355800000.0
2008-03-26 15:45:00,155.88,155.89,155.68,155.79,2869700000.0
2008-03-26 16:00:00,155.79,156.205,155.79,156.0,4085200000.0
2008-03-26 16:15:00,156.005,156.095,155.915,155.975,12626038011.0
2008-03-26 16:30:00,155.975,156.06,155.88,155.9,12414529995.0
2008-03-26 16:45:00,155.9,155.99,155.825,155.885,14594010003.0
2008-03-26 17:00:00,155.88,156.04,155.85,155.93,16344299998.0
2008-03-26 17:15:00,155.93,156.1,155.86,156.1,23240899986.0
2008-03-26 17:30:00,156.1,156.14,156.05,156.105,15728249983.0
2008-03-26 17:45:00,156.105,156.34,156.08,156.22,16301900003.0
2008-03-26 18:00:00,156.22,156.33,156.2,156.28,16371300005.0
2008-03-26 18:15:00,156.28,156.5,156.265,156.45,16579599992.0
2008-03-26 18:30:00,156.45,156.58,156.42,156.5,9704400001.0
2008-03-26 18:45:00,156.5,156.59,156.42,156.59,6768500000.0
2008-03-26 19:00:00,156.6,156.62,156.42,156.605,8579700000.0
2008-03-26 19:15:00,156.605,156.88,156.595,156.82,14288699998.0
2008-03-26 19:30:00,156.82,156.89,156.665,156.82,8869399999.0
2008-03-26 19:45:00,156.82,157.13,156.79,156.96,20125749952.0
2008-03-26 20:00:00,156.96,157.43,156.8,156.95,24809199961.0
2008-03-26 20:15:00,156.95,157.18,156.95,157.05,21813599947.0
2008-03-26 20:30:00,157.05,157.14,157.02,157.05,28158599855.0
2008-03-26 20:45:00,157.14,157.3,157.05,157.3,24261099932.0
2008-03-26 21:00:00,157.3,157.47,157.11,157.17,21544200019.0
2008-03-26 21:15:00,157.17,157.24,156.98,157.1,18086550255.0
2008-03-26 21:30:00,157.1,157.17,157.03,157.14,19459100017.0
2008-03-26 21:45:00,157.14,157.28,157.14,157.24,11525700003.0
2008-03-26 22:00:00,157.23,157.26,157.03,157.05,14856900060.0
2008-03-26 22:15:00,157.05,157.1,156.99,157.09,16190400002.0
2008-03-26 22:30:00,157.09,157.11,156.96,157.04,17170799999.0
2008-03-26 22:45:00,157.04,157.24,157.01,157.16,16368400008.0
2008-03-26 23:00:00,157.16,157.18,156.82,156.83,9743800000.0
2008-03-26 23:15:00,156.83,156.96,156.815,156.885,2938500000.0
2008-03-26 23:30:00,156.885,156.9,156.8,156.82,10067000000.0
2008-03-26 23:45:00,156.82,156.89,156.81,156.81,8338500000.0
2008-03-27 00:00:00,156.81,156.81,156.46,156.51,10363900000.0
2008-03-27 00:15:00,156.51,156.66,156.5,156.66,21250999973.0
2008-03-27 00:30:00,156.67,156.97,156.5,156.97,22022999983.0
2008-03-27 00:45:00,156.59,156.8,156.59,156.7,21288300000.0
2008-03-27 01:00:00,156.7,156.83,156.68,156.82,9388900000.0
2008-03-27 01:15:00,156.82,156.84,156.61,156.65,14032359505.0
2008-03-27 01:30:00,156.65,156.98,156.65,156.97,17475400005.0
2008-03-27 01:45:00,156.97,156.995,156.75,156.86,2625500000.0
2008-03-27 02:00:00,156.86,156.88,156.64,156.73,2587200000.0
2008-03-27 02:15:00,156.73,156.81,156.61,156.61,2015000000.0
2008-03-27 02:30:00,156.615,156.665,156.43,156.48,2924723199.0
2008-03-27 02:45:00,156.48,156.6,156.315,156.415,3221995541.0
2008-03-27 03:00:00,156.415,156.495,156.05,156.46,3307978151.0
2008-03-27 03:15:00,156.46,156.485,156.345,156.42,2517100000.0
2008-03-27 03:30:00,156.42,156.47,156.19,156.24,2997100000.0
2008-03-27 03:45:00,156.24,156.275,156.08,156.11,7000000009.0
2008-03-27 04:00:00,156.12,156.185,156.03,156.16,8013999995.0
2008-03-27 04:15:00,156.16,156.175,155.945,155.95,6899800000.0
2008-03-27 04:30:00,155.945,156.085,155.875,155.9,4003800000.0
2008-03-27 04:45:00,155.9,156.095,155.885,156.085,4396300000.0
2008-03-27 05:00:00,156.085,156.155,155.985,156.085,4346400000.0
2008-03-27 05:15:00,156.08,156.1,155.91,156.01,4795800000.0
2008-03-27 05:30:00,156.01,156.105,156.01,156.075,3693900000.0
2008-03-27 05:45:00,156.075,156.275,156.065,156.26,3510500000.0
2008-03-27 06:00:00,156.26,156.415,156.175,156.37,2967400000.0
2008-03-27 06:15:00,156.37,156.4,156.28,156.36,3366300000.0
2008-03-27 06:30:00,156.36,156.455,156.18,156.44,3453200000.0
2008-03-27 06:45:00,156.44,156.47,156.26,156.31,3886800000.0
2008-03-27 07:00:00,156.31,156.31,156.18,156.26,4125900000.0
2008-03-27 07:15:00,156.26,156.425,156.25,156.3,3915200000.0
2008-03-27 07:30:00,156.3,156.44,156.26,156.365,2997200000.0
2008-03-27 07:45:00,156.37,156.47,156.34,156.395,3854700000.0
2008-03-27 08:00:00,156.39,156.49,156.195,156.33,3362750246.0
2008-03-27 08:15:00,156.33,156.435,156.31,156.34,2823000000.0
2008-03-27 08:30:00,156.34,156.575,156.32,156.515,3604200000.0
2008-03-27 08:45:00,156.515,156.645,156.49,156.6,2756700000.0
2008-03-27 09:00:00,156.6,156.71,156.505,156.52,4646200000.0
2008-03-27 09:15:00,156.52,156.625,156.48,156.595,2534300000.0
2008-03-27 09:30:00,156.595,156.78,156.55,156.63,2700500000.0
2008-03-27 09:45:00,156.63,156.755,156.57,156.675,2953400002.0
2008-03-27 10:00:00,156.67,156.765,156.47,156.59,3711000000.0
2008-03-27 10:15:00,156.59,156.99,156.585,156.805,3586700000.0
2008-03-27 10:30:00,156.8,156.955,156.765,156.87,3181400000.0
2008-03-27 10:45:00,156.87,156.885,156.71,156.835,2010800000.0
2008-03-27 11:00:00,156.83,157.145,156.815,157.065,2460400000.0
2008-03-27 11:15:00,157.065,157.08,156.845,156.855,2277600000.0
2008-03-27 11:30:00,156.855,157.14,156.845,157.1,2155600000.0
2008-03-27 11:45:00,157.095,157.18,156.965,157.05,3511100000.0
2008-03-27 12:00:00,157.05,157.245,157.045,157.195,2546900000.0
2008-03-27 12:15:00,157.195,157.38,157.13,157.21,2192600000.0
2008-03-27 12:30:00,157.21,157.24,157.125,157.195,3007300000.0
2008-03-27 12:45:00,157.19,157.36,157.185,157.33,3218300000.0
2008-03-27 13:00:00,157.325,157.35,157.015,157.105,7358900006.0
2008-03-27 13:15:00,157.105,157.14,157.0,157.08,9064500000.0
2008-03-27 13:30:00,157.075,157.215,157.05,157.205,2694900000.0
2008-03-27 13:45:00,157.195,157.255,157.06,157.125,2859800000.0
2008-03-27 14:00:00,157.125,157.165,156.935,157.015,2861100000.0
2008-03-27 14:15:00,157.015,157.055,156.895,156.895,2856000000.0
2008-03-27 14:30:00,156.9,157.62,156.9,157.49,4713600000.0
2008-03-27 14:45:00,157.495,157.59,157.375,157.41,5894600000.0
2008-03-27 15:00:00,157.41,157.535,157.375,157.485,5369500000.0
2008-03-27 15:15:00,157.49,157.815,157.49,157.75,6858050000.0
2008-03-27 15:30:00,157.75,157.885,157.615,157.635,3949800000.0
2008-03-27 15:45:00,157.635,157.775,157.445,157.645,2633600000.0
2008-03-27 16:00:00,157.645,157.69,157.38,157.43,2762700000.0
2008-03-27 16:15:00,157.43,157.48,157.11,157.175,2254400000.0
2008-03-27 16:30:00,157.17,157.295,156.97,157.205,2649600000.0
2008-03-27 16:45:00,157.22,157.22,157.03,157.14,2889600000.0
2008-03-27 17:00:00,157.14,157.29,157.06,157.075,2271400000.0
2008-03-27 17:15:00,157.08,157.48,157.065,157.375,4265800001.0
2008-03-27 17:30:00,157.37,157.63,157.25,157.615,2594600000.0
2008-03-27 17:45:00,157.61,157.81,157.555,157.765,2849000000.0
2008-03-27 18:00:00,157.78,157.88,157.545,157.82,2662700000.0
2008-03-27 18:15:00,157.825,157.975,157.77,157.97,3445900000.0
2008-03-27 18:30:00,157.97,158.03,157.835,157.96,3667600000.0
2008-03-27 18:45:00,157.96,157.99,157.77,157.775,2612900000.0
2008-03-27 19:00:00,157.775,157.94,157.745,157.93,2635800000.0
2008-03-27 19:15:00,157.93,157.97,157.795,157.795,2624600000.0
2008-03-27 19:30:00,157.795,157.805,157.47,157.595,3818500000.0
2008-03-27 19:45:00,157.595,157.74,157.57,157.615,3664000000.0
2008-03-27 20:00:00,157.615,157.65,157.445,157.6,4541400000.0
2008-03-27 20:15:00,157.6,157.735,157.47,157.565,2549900000.0
2008-03-27 20:30:00,157.56,157.91,157.56,157.675,2275100000.0
2008-03-27 20:45:00,157.675,157.79,157.495,157.53,2503500000.0
2008-03-27 21:00:00,157.53,157.62,157.435,157.525,2648650000.0
2008-03-27 21:15:00,157.53,157.53,157.37,157.44,3125800000.0
2008-03-27 21:30:00,157.44,157.45,157.025,157.26,4796900000.0
2008-03-27 21:45:00,157.26,157.39,157.16,157.31,2565100000.0
2008-03-27 22:00:00,157.32,157.39,157.28,157.32,2469000000.0
2008-03-27 22:15:00,157.32,157.38,157.275,157.29,2831500000.0
2008-03-27 22:30:00,157.29,157.32,157.19,157.29,3283500000.0
2008-03-27 22:45:00,157.29,157.3,157.15,157.2,1802700000.0
2008-03-27 23:00:00,157.2,157.245,157.11,157.24,8083600000.0
2008-03-27 23:15:00,157.24,157.325,157.18,157.315,7062800000.0
2008-03-27 23:30:00,157.315,157.435,157.295,157.37,4947299999.0
2008-03-27 23:45:00,157.37,157.385,157.22,157.22,5763400000.0
2008-03-28 00:00:00,157.22,157.3,157.19,157.25,6681900000.0
2008-03-28 00:15:00,157.25,157.35,157.25,157.35,6579800000.0
2008-03-28 00:30:00,157.35,157.54,157.35,157.535,9117800000.0
2008-03-28 00:45:00,157.535,157.57,157.32,157.36,9579200000.0
2008-03-28 01:00:00,157.36,157.45,157.29,157.31,6523900000.0
2008-03-28 01:15:00,157.31,157.43,157.22,157.26,7797450000.0
2008-03-28 01:30:00,157.26,157.43,157.24,157.31,5739700000.0
2008-03-28 01:45:00,157.31,157.4,157.28,157.37,10819699999.0
2008-03-28 02:00:00,157.38,157.42,157.175,157.23,8573100000.0
2008-03-28 02:15:00,157.23,157.26,157.15,157.16,16449300000.0
2008-03-28 02:30:00,157.16,157.215,156.94,156.98,17417200000.0
2008-03-28 02:45:00,156.98,156.98,156.71,156.88,14212787477.0
2008-03-28 03:00:00,156.88,157.0,156.74,156.96,14384999999.0
2008-03-28 03:15:00,156.96,157.02,156.93,157.0,14773100001.0
2008-03-28 03:30:00,157.0,157.01,156.87,156.88,18642600001.0
2008-03-28 03:45:00,156.88,157.11,156.88,157.09,17752934581.0
2008-03-28 04:00:00,157.08,157.18,157.05,157.13,9609182692.0
2008-03-28 04:15:00,157.13,157.26,157.08,157.1,8286248139.0
2008-03-28 04:30:00,157.1,157.1,157.04,157.05,9815448300.0
2008-03-28 04:45:00,157.05,157.37,157.04,157.2,12244448237.0
2008-03-28 05:00:00,157.2,157.24,157.15,157.21,7852500000.0
2008-03-28 05:15:00,157.21,157.36,157.16,157.32,8562198220.0
2008-03-28 05:30:00,157.32,157.67,157.32,157.63,8543100000.0
2008-03-28 05:45:00,157.63,157.67,157.42,157.45,9894500000.0
2008-03-28 06:00:00,157.45,157.59,157.39,157.4,6725300000.0
2008-03-28 06:15:00,157.4,157.61,157.36,157.59,1390200000.0
2008-03-28 06:30:00,157.6,157.71,157.58,157.67,1463200000.0
2008-03-28 06:45:00,157.67,157.68,157.35,157.47,1161800000.0
2008-03-28 07:00:00,157.47,157.58,157.45,157.525,1022100000.0
2008-03-28 07:15:00,157.525,157.585,157.45,157.45,899300000.0
2008-03-28 07:30:00,157.45,157.5,157.295,157.33,1571300000.0
2008-03-28 07:45:00,157.33,157.36,157.195,157.27,1979700000.0
2008-03-28 08:00:00,157.265,157.435,157.25,157.41,2160800000.0
2008-03-28 08:15:00,157.41,157.45,157.33,157.405,1100200000.0
2008-03-28 08:30:00,157.405,157.52,157.39,157.5,1922200000.0
2008-03-28 08:45:00,157.5,157.535,157.29,157.33,2622200000.0
2008-03-28 09:00:00,157.33,157.48,157.22,157.46,1692800000.0
2008-03-28 09:15:00,157.46,157.67,157.32,157.58,1938500000.0
2008-03-28 09:30:00,157.58,157.68,157.51,157.675,2491500001.0
2008-03-28 09:45:00,157.675,157.87,157.605,157.735,1697000000.0
2008-03-28 10:00:00,157.74,157.795,157.51,157.61,1314700000.0
2008-03-28 10:15:00,157.61,157.67,157.38,157.55,1165600000.0
2008-03-28 10:30:00,157.55,157.69,157.51,157.62,1350200000.0
2008-03-28 10:45:00,157.62,157.79,157.57,157.63,1137800000.0
2008-03-28 11:00:00,157.625,157.87,157.585,157.855,1821600000.0
2008-03-28 11:15:00,157.855,158.22,157.83,158.17,2524900000.0
2008-03-28 11:30:00,158.17,158.25,157.925,158.205,2641400000.0
2008-03-28 11:45:00,158.205,158.27,158.105,158.205,1447300000.0
2008-03-28 12:00:00,158.2,158.345,157.855,157.98,1793800000.0
2008-03-28 12:15:00,157.98,158.07,157.935,158.015,2763100000.0
2008-03-28 12:30:00,158.015,158.06,157.9,158.03,1783800000.0
2008-03-28 12:45:00,158.03,158.22,158.0,158.085,2265400000.0
2008-03-28 13:00:00,158.085,158.155,158.035,158.1,3020900000.0
2008-03-28 13:15:00,158.1,158.33,158.075,158.195,2212700000.0
2008-03-28 13:30:00,158.2,158.245,157.995,157.995,2673600000.0
2008-03-28 13:45:00,158.0,158.09,157.83,157.855,3133700000.0
2008-03-28 14:00:00,157.855,158.01,157.855,158.0,2168500000.0
2008-03-28 14:15:00,158.0,158.035,157.745,157.795,4868199996.0
2008-03-28 14:30:00,157.795,158.09,157.78,157.855,2273300000.0
2008-03-28 14:45:00,157.855,157.94,157.725,157.84,2147400000.0
2008-03-28 15:00:00,157.84,157.92,157.75,157.88,1941700000.0
2008-03-28 15:15:00,157.88,157.89,157.7,157.705,1908000000.0
2008-03-28 15:30:00,157.705,157.72,157.475,157.565,2019600000.0
2008-03-28 15:45:00,157.565,157.815,157.45,157.76,2095400000.0
2008-03-28 16:00:00,157.76,157.81,157.61,157.645,3072300000.0
2008-03-28 16:15:00,157.645,157.67,157.195,157.28,6303200000.0
2008-03-28 16:30:00,157.28,157.365,157.05,157.125,5284100000.0
2008-03-28 16:45:00,157.125,157.165,156.915,156.95,4388450000.0
2008-03-28 17:00:00,156.935,157.02,156.8,156.985,5108300000.0
2008-03-28 17:15:00,156.985,157.185,156.91,157.035,2888800000.0
2008-03-28 17:30:00,157.035,157.115,156.985,157.095,3917400000.0
2008-03-28 17:45:00,157.095,157.205,157.08,157.13,4224200000.0
2008-03-28 18:00:00,157.13,157.13,156.88,156.975,3333200000.0
2008-03-28 18:15:00,156.975,156.975,156.815,156.915,3267900000.0
2008-03-28 18:30:00,156.915,157.055,156.835,156.855,2663300000.0
2008-03-28 18:45:00,156.855,156.96,156.77,156.81,2485600000.0
2008-03-28 19:00:00,156.81,156.95,156.77,156.885,2601400000.0
2008-03-28 19:15:00,156.88,156.98,156.845,156.865,2314100000.0
2008-03-28 19:30:00,156.865,156.985,156.74,156.75,2450400000.0
2008-03-28 19:45:00,156.75,156.93,156.745,156.91,2132500000.0
2008-03-28 20:00:00,156.91,156.91,156.765,156.84,2108900000.0
2008-03-28 20:15:00,156.84,156.88,156.765,156.77,2010500000.0
2008-03-28 20:30:00,156.77,156.825,156.7,156.72,2446500000.0
2008-03-28 20:45:00,156.72,156.78,156.645,156.65,2385900000.0
2008-03-28 21:00:00,156.655,156.73,156.595,156.665,2380500000.0
2008-03-28 21:15:00,156.665,156.79,156.555,156.79,2745200000.0
2008-03-28 21:30:00,156.79,156.88,156.745,156.745,2937600000.0
2008-03-28 21:45:00,156.745,156.815,156.595,156.77,3051500000.0
2008-03-28 22:00:00,156.765,156.845,156.75,156.83,2429600000.0
2008-03-28 22:15:00,156.83,156.86,156.76,156.795,2670900000.0
2008-03-28 22:30:00,156.795,156.93,156.785,156.91,8108400000.0
2008-03-28 22:45:00,156.91,156.91,156.7,156.71,7769300000.0
2008-03-30 23:15:00,156.4,156.43,156.37,156.41,816000000.0
2008-03-30 23:30:00,156.41,156.41,156.36,156.38,8680000000.0
2008-03-30 23:45:00,156.38,156.4,156.24,156.24,5907300000.0
2008-03-31 00:00:00,156.24,156.445,156.17,156.18,9189300000.0
2008-03-31 00:15:00,156.18,156.2,156.055,156.12,9291200000.0
2008-03-31 00:30:00,156.12,156.27,156.05,156.24,15737700000.0
2008-03-31 00:45:00,156.24,156.32,156.13,156.23,5288400000.0
2008-03-31 01:00:00,156.23,156.475,156.2,156.45,2242800000.0
2008-03-31 01:15:00,156.45,156.6,156.395,156.49,2877600000.0
2008-03-31 01:30:00,156.49,156.515,156.33,156.41,2709300000.0
2008-03-31 01:45:00,156.41,156.72,156.39,156.68,2824800000.0
2008-03-31 02:00:00,156.665,156.96,156.475,156.95,3133400000.0
2008-03-31 02:15:00,156.95,157.235,156.95,157.16,3170700000.0
2008-03-31 02:30:00,157.16,157.23,157.105,157.23,3338700000.0
2008-03-31 02:45:00,157.23,158.15,157.225,157.71,3940000000.0
2008-03-31 03:00:00,157.695,157.88,157.61,157.64,3151400000.0
2008-03-31 03:15:00,157.64,157.755,157.5,157.53,5805400000.0
2008-03-31 03:30:00,157.53,157.68,157.48,157.63,13445500001.0
2008-03-31 03:45:00,157.63,157.725,157.56,157.66,11072800001.0
2008-03-31 04:00:00,157.65,157.77,157.65,157.74,8128899999.0
2008-03-31 04:15:00,157.74,157.78,157.69,157.775,11129400000.0
2008-03-31 04:30:00,157.775,157.84,157.715,157.81,8872800001.0
2008-03-31 04:45:00,157.81,157.98,157.81,157.96,10008100000.0
2008-03-31 05:00:00,157.96,158.08,157.96,158.03,3984600000.0
2008-03-31 05:15:00,158.03,158.07,157.82,157.82,3571100000.0
2008-03-31 05:30:00,157.82,157.9,157.67,157.9,3653400000.0
2008-03-31 05:45:00,157.9,157.96,157.8,157.82,3557300000.0
2008-03-31 06:00:00,157.82,157.82,157.6,157.64,3176200000.0
2008-03-31 06:15:00,157.64,157.64,157.4,157.45,3160400000.0
2008-03-31 06:30:00,157.45,157.47,157.365,157.39,1852100000.0
2008-03-31 06:45:00,157.39,157.55,157.38,157.55,4586999999.0
2008-03-31 07:00:00,157.55,157.55,157.36,157.38,3298600000.0
2008-03-31 07:15:00,157.38,157.435,157.22,157.24,2956299998.0
2008-03-31 07:30:00,157.24,157.455,157.24,157.415,3672900000.0
2008-03-31 07:45:00,157.415,157.43,157.3,157.415,3402200000.0
2008-03-31 08:00:00,157.42,157.44,157.225,157.275,4080399999.0
2008-03-31 08:15:00,157.275,157.44,157.215,157.44,3870200000.0
2008-03-31 08:30:00,157.44,157.555,157.365,157.465,3500800000.0
2008-03-31 08:45:00,157.46,157.49,157.315,157.375,4082500000.0
2008-03-31 09:00:00,157.37,157.44,157.035,157.235,3931600000.0
2008-03-31 09:15:00,157.235,157.235,156.905,157.025,4284900000.0
2008-03-31 09:30:00,157.025,157.235,156.76,156.82,3713700000.0
2008-03-31 09:45:00,156.82,156.995,156.72,156.97,4494407999.0
2008-03-31 10:00:00,156.97,157.085,156.94,157.015,3175572000.0
2008-03-31 10:15:00,157.02,157.1,156.94,156.96,1880900000.0
2008-03-31 10:30:00,156.96,157.08,156.85,157.06,3243100000.0
2008-03-31 10:45:00,157.06,157.15,156.95,157.14,2812200000.0
2008-03-31 11:00:00,157.14,157.44,157.11,157.12,3839200000.0
2008-03-31 11:15:00,157.12,157.13,156.9,157.03,3912699999.0
2008-03-31 11:30:00,157.03,157.22,156.96,157.22,3667500000.0
2008-03-31 11:45:00,157.22,157.22,157.07,157.14,3486000000.0
2008-03-31 12:00:00,157.14,157.39,157.1,157.26,3086100000.0
2008-03-31 12:15:00,157.26,157.32,157.225,157.27,3788000000.0
2008-03-31 12:30:00,157.27,157.3,157.105,157.3,3940000000.0
2008-03-31 12:45:00,157.3,157.58,157.28,157.55,2842950000.0
2008-03-31 13:00:00,157.55,157.71,157.48,157.535,3169900000.0
2008-03-31 13:15:00,157.535,157.665,157.53,157.55,5507500000.0
2008-03-31 13:30:00,157.55,157.55,157.215,157.455,4452900001.0
2008-03-31 13:45:00,157.465,157.525,157.355,157.5,6707700000.0
2008-03-31 14:00:00,157.5,157.63,157.33,157.375,6304100001.0
2008-03-31 14:15:00,157.375,157.38,157.19,157.195,6326000000.0
2008-03-31 14:30:00,157.195,157.225,156.985,157.1,6467000000.0
2008-03-31 14:45:00,157.1,157.285,156.94,157.24,3263200000.0
2008-03-31 15:00:00,157.24,157.42,157.205,157.245,4507800001.0
2008-03-31 15:15:00,157.245,157.335,157.175,157.325,4555900001.0
2008-03-31 15:30:00,157.325,157.615,157.285,157.525,4881400000.0
2008-03-31 15:45:00,157.545,157.59,157.345,157.405,3570460000.0
2008-03-31 16:00:00,157.405,157.59,157.34,157.585,4281720000.0
2008-03-31 16:15:00,157.575,157.79,157.575,157.72,8618179999.0
2008-03-31 16:30:00,157.715,157.95,157.695,157.87,6900220001.0
2008-03-31 16:45:00,157.865,157.865,157.645,157.71,3920620000.0
2008-03-31 17:00:00,157.71,157.835,157.545,157.655,4468000000.0
2008-03-31 17:15:00,157.655,157.835,157.555,157.815,3373580000.0
2008-03-31 17:30:00,157.815,157.905,157.73,157.9,6481700001.0
2008-03-31 17:45:00,157.9,157.95,157.78,157.8,5424560000.0
2008-03-31 18:00:00,157.795,157.835,157.575,157.615,6400740000.0
2008-03-31 18:15:00,157.615,157.615,157.485,157.505,5359490000.0
2008-03-31 18:30:00,157.505,157.635,157.49,157.53,9317339994.0
2008-03-31 18:45:00,157.525,157.875,157.525,157.875,9874820000.0
2008-03-31 19:00:00,157.875,157.875,157.7,157.72,6503000001.0
2008-03-31 19:15:00,157.72,157.84,157.695,157.78,12015100000.0
2008-03-31 19:30:00,157.78,157.855,157.69,157.7,5351680000.0
2008-03-31 19:45:00,157.7,157.735,157.55,157.575,9393900000.0
2008-03-31 20:00:00,157.575,157.58,157.49,157.505,8638400000.0
2008-03-31 20:15:00,157.505,157.57,157.465,157.545,5241899999.0
2008-03-31 20:30:00,157.545,157.62,157.44,157.47,4627300000.0
2008-03-31 20:45:00,157.47,157.535,157.39,157.39,3074500000.0
2008-03-31 21:00:00,157.395,157.4,157.295,157.355,5236800000.0
2008-03-31 21:15:00,157.355,157.395,157.295,157.355,9470200000.0
2008-03-31 21:30:00,157.355,157.475,157.255,157.435,7685800000.0
2008-03-31 21:45:00,157.41,157.53,157.265,157.335,2703680000.0
2008-03-31 22:00:00,157.335,157.425,157.335,157.405,5172300000.0
2008-03-31 22:15:00,157.405,157.54,157.38,157.495,4297000000.0
2008-03-31 22:30:00,157.495,157.505,157.345,157.355,3823900000.0
2008-03-31 22:45:00,157.355,157.4,157.26,157.37,5418200001.0
2008-03-31 23:00:00,157.37,157.39,157.275,157.34,8042100000.0
2008-03-31 23:15:00,157.34,157.61,157.33,157.59,7555300000.0
2008-03-31 23:30:00,157.59,157.6,157.53,157.54,3102150000.0
2008-03-31 23:45:00,157.54,157.55,157.415,157.45,3372200000.0
2008-04-01 00:00:00,157.45,157.5,157.3,157.41,5331900000.0
2008-04-01 00:15:00,157.41,157.475,157.33,157.41,5268500000.0
2008-04-01 00:30:00,157.41,157.415,157.335,157.355,7218200000.0
2008-04-01 00:45:00,157.355,157.385,157.245,157.34,4790800000.0
2008-04-01 01:00:00,157.34,157.455,157.285,157.325,3980900000.0
2008-04-01 01:15:00,157.325,157.4,157.28,157.31,3546200000.0
2008-04-01 01:30:00,157.31,157.32,157.21,157.22,3655700000.0
2008-04-01 01:45:00,157.22,157.28,157.105,157.23,4204200000.0
2008-04-01 02:00:00,157.23,157.47,157.185,157.4,5478099999.0
2008-04-01 02:15:00,157.4,157.525,157.4,157.515,4577200000.0
2008-04-01 02:30:00,157.515,157.53,157.35,157.45,3615800000.0
2008-04-01 02:45:00,157.45,157.48,157.37,157.425,3401900000.0
2008-04-01 03:00:00,157.425,157.53,157.39,157.45,3807100000.0
2008-04-01 03:15:00,157.45,157.6,157.42,157.55,3811600000.0
2008-04-01 03:30:00,157.55,157.75,157.55,157.75,3916400000.0
2008-04-01 03:45:00,157.75,157.75,157.57,157.6,3494700000.0
2008-04-01 04:00:00,157.6,157.72,157.585,157.68,3402900000.0
2008-04-01 04:15:00,157.68,157.7,157.64,157.68,3382400000.0
2008-04-01 04:30:00,157.68,157.73,157.68,157.72,3465800000.0
2008-04-01 04:45:00,157.72,157.74,157.66,157.66,3708400000.0
2008-04-01 05:00:00,157.665,157.73,157.665,157.71,3586800000.0
2008-04-01 05:15:00,157.71,157.72,157.595,157.595,3324800000.0
2008-04-01 05:30:00,157.595,157.66,157.555,157.64,3432800000.0
2008-04-01 05:45:00,157.64,157.645,157.525,157.545,3863600000.0
2008-04-01 06:00:00,157.54,157.59,157.505,157.58,4732400000.0
2008-04-01 06:15:00,157.58,157.58,157.52,157.56,4701100000.0
2008-04-01 06:30:00,157.56,157.675,157.55,157.675,4626300000.0
2008-04-01 06:45:00,157.68,157.69,157.64,157.67,6065800000.0
2008-04-01 07:00:00,157.67,157.68,157.2,157.23,4508500000.0
2008-04-01 07:15:00,157.23,157.31,157.09,157.1,5456872758.0
2008-04-01 07:30:00,157.1,157.1,156.76,156.915,4770300000.0
2008-04-01 07:45:00,156.91,156.96,156.68,156.68,4884900000.0
2008-04-01 08:00:00,156.69,156.93,156.68,156.85,4734600000.0
2008-04-01 08:15:00,156.85,156.98,156.77,156.88,4172200000.0
2008-04-01 08:30:00,156.88,156.9,156.47,156.59,4406300000.0
2008-04-01 08:45:00,156.59,156.67,156.33,156.475,4312500000.0
2008-04-01 09:00:00,156.48,156.925,156.34,156.825,4768800000.0
2008-04-01 09:15:00,156.825,157.135,156.765,157.105,6726100000.0
2008-04-01 09:30:00,157.1,157.165,156.805,156.875,6396999999.0
2008-04-01 09:45:00,156.875,157.025,156.765,156.985,8987400001.0
2008-04-01 10:00:00,156.975,157.225,156.965,157.04,7442700000.0
2008-04-01 10:15:00,157.04,157.07,156.91,156.915,5162850000.0
2008-04-01 10:30:00,156.915,157.12,156.9,157.105,5001200000.0
2008-04-01 10:45:00,157.11,157.135,156.95,157.0,6543100000.0
2008-04-01 11:00:00,157.005,157.11,156.965,156.985,6049800000.0
2008-04-01 11:15:00,156.985,157.115,156.95,157.03,8798400000.0
2008-04-01 11:30:00,157.03,157.185,157.015,157.155,8337500000.0
2008-04-01 11:45:00,157.155,157.265,156.965,157.03,8631000000.0
2008-04-01 12:00:00,157.025,157.1,156.97,157.045,6561500001.0
2008-04-01 12:15:00,157.05,157.415,157.05,157.235,6791000000.0
2008-04-01 12:30:00,157.235,157.28,157.085,157.235,5685600000.0
2008-04-01 12:45:00,157.235,157.29,157.105,157.205,5638400000.0
2008-04-01 13:00:00,157.215,157.215,157.015,157.205,6385400000.0
2008-04-01 13:15:00,157.205,157.21,157.055,157.17,6418200001.0
2008-04-01 13:30:00,157.17,157.315,157.105,157.275,7954500000.0
2008-04-01 13:45:00,157.275,157.49,157.255,157.425,7537900000.0
2008-04-01 14:00:00,157.425,157.585,157.415,157.525,7056700001.0
2008-04-01 14:15:00,157.535,157.665,157.495,157.58,7181900002.0
2008-04-01 14:30:00,157.58,157.73,157.565,157.58,8228100003.0
2008-04-01 14:45:00,157.575,157.575,157.295,157.375,8376200001.0
2008-04-01 15:00:00,157.375,157.6,157.355,157.565,3302500000.0
2008-04-01 15:15:00,157.565,157.57,157.35,157.43,3342300000.0
2008-04-01 15:30:00,157.43,157.55,157.385,157.42,3630200000.0
2008-04-01 15:45:00,157.42,157.69,157.41,157.65,2716300000.0
2008-04-01 16:00:00,157.65,158.205,157.65,158.04,3321000000.0
2008-04-01 16:15:00,158.04,158.345,157.99,158.3,2016600000.0
2008-04-01 16:30:00,158.3,158.655,158.21,158.645,4052000000.0
2008-04-01 16:45:00,158.645,158.845,158.615,158.84,6153600000.0
2008-04-01 17:00:00,158.845,158.955,158.755,158.785,4591200000.0
2008-04-01 17:15:00,158.785,158.835,158.695,158.8,3797300000.0
2008-04-01 17:30:00,158.8,158.88,158.715,158.76,4597500000.0
2008-04-01 17:45:00,158.76,158.93,158.69,158.9,3086300000.0
2008-04-01 18:00:00,158.9,158.93,158.77,158.815,7363700000.0
2008-04-01 18:15:00,158.81,158.93,158.765,158.92,3713900000.0
2008-04-01 18:30:00,158.92,158.96,158.78,158.835,4681800000.0
2008-04-01 18:45:00,158.835,158.935,158.755,158.77,5303400000.0
2008-04-01 19:00:00,158.77,158.89,158.74,158.825,2768200000.0
2008-04-01 19:15:00,158.825,158.945,158.785,158.895,2776100000.0
2008-04-01 19:30:00,158.895,158.9,158.81,158.81,3072400000.0
2008-04-01 19:45:00,158.81,158.895,158.745,158.77,4956700000.0
2008-04-01 20:00:00,158.77,158.81,158.7,158.735,3958000000.0
2008-04-01 20:15:00,158.735,158.935,158.695,158.895,5334700000.0
2008-04-01 20:30:00,158.895,159.18,158.835,159.165,8094500000.0
2008-04-01 20:45:00,159.165,159.2,159.095,159.11,5667550000.0
2008-04-01 21:00:00,159.11,159.18,159.09,159.105,4976200000.0
2008-04-01 21:15:00,159.105,159.135,159.01,159.02,7619200000.0
2008-04-01 21:30:00,159.02,159.125,158.85,159.11,5849400000.0
2008-04-01 21:45:00,159.11,159.115,158.94,159.06,2865000000.0
2008-04-01 22:00:00,159.07,159.095,158.995,159.03,3634600000.0
2008-04-01 22:15:00,159.03,159.08,159.015,159.065,3023100000.0
2008-04-01 22:30:00,159.06,159.07,159.005,159.04,2974100001.0
2008-04-01 22:45:00,159.04,159.065,158.925,158.98,8897600000.0
2008-04-01 23:00:00,158.98,159.05,158.95,158.99,14498100000.0
2008-04-01 23:15:00,158.99,159.01,158.96,159.0,5875100000.0
2008-04-01 23:30:00,159.0,159.04,158.98,159.01,7615600000.0
2008-04-01 23:45:00,159.01,159.03,158.93,158.95,4822000000.0
2008-04-02 00:00:00,158.95,158.95,158.8,158.81,14292000000.0
2008-04-02 00:15:00,158.81,158.88,158.8,158.82,18108800003.0
2008-04-02 00:30:00,158.82,158.865,158.75,158.85,20379300000.0
2008-04-02 00:45:00,158.85,158.87,158.73,158.76,22232900001.0
2008-04-02 01:00:00,158.76,158.895,158.74,158.81,9248100000.0
2008-04-02 01:15:00,158.81,158.88,158.775,158.835,12525299999.0
2008-04-02 01:30:00,158.835,158.895,158.61,158.62,16348799997.0
2008-04-02 01:45:00,158.62,158.665,158.57,158.58,15082600000.0
2008-04-02 02:00:00,158.58,158.705,158.55,158.64,18343899991.0
2008-04-02 02:15:00,158.64,158.78,158.605,158.74,10635700002.0
2008-04-02 02:30:00,158.74,158.88,158.72,158.88,11545000007.0
2008-04-02 02:45:00,158.88,158.995,158.85,158.98,10355400002.0
2008-04-02 03:00:00,158.98,158.99,158.81,158.89,12618799998.0
2008-04-02 03:15:00,158.89,158.89,158.67,158.78,9660200001.0
2008-04-02 03:30:00,158.78,158.8,158.62,158.625,9544499998.0
2008-04-02 03:45:00,158.625,158.65,158.54,158.61,8445500001.0
2008-04-02 04:00:00,158.61,158.66,158.55,158.65,8159300001.0
2008-04-02 04:15:00,158.65,158.73,158.62,158.69,3840100000.0
2008-04-02 04:30:00,158.69,158.71,158.62,158.65,3802300000.0
2008-04-02 04:45:00,158.65,158.8,158.65,158.77,3962900000.0
2008-04-02 05:00:00,158.77,158.82,158.77,158.79,3280800000.0
2008-04-02 05:15:00,158.79,158.83,158.775,158.8,4252100000.0
2008-04-02 05:30:00,158.8,158.88,158.795,158.88,3574000000.0
2008-04-02 05:45:00,158.88,158.9,158.75,158.76,4355400000.0
2008-04-02 06:00:00,158.76,158.85,158.75,158.8,3155800000.0
2008-04-02 06:15:00,158.8,158.905,158.77,158.905,2223200000.0
2008-04-02 06:30:00,158.905,158.93,158.85,158.875,2816900000.0
2008-04-02 06:45:00,158.875,158.93,158.8,158.82,2938100000.0
2008-04-02 07:00:00,158.82,158.9,158.81,158.865,3982400000.0
2008-04-02 07:15:00,158.865,158.95,158.745,158.845,3837800009.0
2008-04-02 07:30:00,158.845,158.94,158.73,158.87,3803800000.0
2008-04-02 07:45:00,158.87,159.115,158.77,158.995,4326500000.0
2008-04-02 08:00:00,158.995,159.09,158.835,158.91,4564300000.0
2008-04-02 08:15:00,158.905,158.975,158.805,158.9,3742261062.0
2008-04-02 08:30:00,158.9,159.01,158.86,158.985,4352000000.0
2008-04-02 08:45:00,158.98,159.08,158.87,159.03,4128499999.0
2008-04-02 09:00:00,159.03,159.095,158.905,158.92,3248200000.0
2008-04-02 09:15:00,158.92,158.99,158.795,158.88,3553800000.0
2008-04-02 09:30:00,158.885,159.02,158.875,159.0,2677600000.0
2008-04-02 09:45:00,159.0,159.13,158.945,159.125,4655000000.0
2008-04-02 10:00:00,159.125,159.185,158.995,159.125,7681000000.0
2008-04-02 10:15:00,159.125,159.19,159.095,159.105,18282800000.0
2008-04-02 10:30:00,159.105,159.375,159.04,159.325,11325122007.0
2008-04-02 10:45:00,159.325,159.36,159.225,159.28,7156000000.0
2008-04-02 11:00:00,159.28,159.475,159.23,159.405,13231500000.0
2008-04-02 11:15:00,159.405,159.445,159.33,159.34,21389800016.0
2008-04-02 11:30:00,159.35,159.4,159.23,159.33,30588200075.0
2008-04-02 11:45:00,159.32,159.41,159.3,159.37,24221300034.0
2008-04-02 12:00:00,159.37,159.43,159.28,159.43,21018100025.0
2008-04-02 12:15:00,159.43,159.52,159.3,159.5,23590599981.0
2008-04-02 12:30:00,159.51,159.81,159.43,159.79,22380840000.0
2008-04-02 12:45:00,159.8,159.84,159.75,159.76,31907999805.0
2008-04-02 13:00:00,159.77,159.93,159.66,159.92,21889299985.0
2008-04-02 13:15:00,159.91,159.95,159.68,159.78,24951799996.0
2008-04-02 13:30:00,159.78,159.78,159.63,159.63,14711500017.0
2008-04-02 13:45:00,159.62,159.74,159.62,159.63,8218000000.0
2008-04-02 14:00:00,159.63,159.705,159.375,159.375,7721320000.0
2008-04-02 14:15:00,159.375,159.875,159.335,159.615,4567600000.0
2008-04-02 14:30:00,159.615,159.685,159.405,159.56,3085760000.0
2008-04-02 14:45:00,159.56,159.75,159.505,159.695,3358340000.0
2008-04-02 15:00:00,159.695,159.73,159.62,159.71,4585080000.0
2008-04-02 15:15:00,159.71,160.04,159.69,159.97,4614900000.0
2008-04-02 15:30:00,159.98,159.98,159.64,159.9,5184720000.0
2008-04-02 15:45:00,159.9,159.93,159.615,159.75,2845719998.0
2008-04-02 16:00:00,159.75,159.86,159.645,159.77,2176550000.0
2008-04-02 16:15:00,159.77,159.99,159.64,159.92,7462799984.0
2008-04-02 16:30:00,159.92,160.19,159.92,160.09,20609049997.0
2008-04-02 16:45:00,160.09,160.38,160.02,160.28,26853199970.0
2008-04-02 17:00:00,160.28,160.44,160.25,160.44,21804299991.0
2008-04-02 17:15:00,160.44,160.48,160.33,160.38,18422799969.0
2008-04-02 17:30:00,160.38,160.49,160.33,160.39,19430400005.0
2008-04-02 17:45:00,160.39,160.5,160.39,160.5,21280199972.0
2008-04-02 18:00:00,160.5,160.66,160.48,160.55,18227049993.0
2008-04-02 18:15:00,160.55,160.59,160.48,160.55,15143200000.0
2008-04-02 18:30:00,160.55,160.62,160.51,160.535,11645800000.0
2008-04-02 18:45:00,160.535,160.57,160.44,160.49,8655100000.0
2008-04-02 19:00:00,160.5,160.63,160.375,160.44,9610129999.0
2008-04-02 19:15:00,160.44,160.52,160.37,160.5,12487400000.0
2008-04-02 19:30:00,160.5,160.62,160.42,160.57,10331800000.0
2008-04-02 19:45:00,160.57,160.66,160.51,160.585,10377100000.0
2008-04-02 20:00:00,160.585,160.73,160.55,160.73,10118000000.0
2008-04-02 20:15:00,160.73,160.73,160.54,160.58,8217400000.0
2008-04-02 20:30:00,160.58,160.58,160.4,160.415,15941400000.0
2008-04-02 20:45:00,160.415,160.49,160.36,160.36,16977500000.0
2008-04-02 21:00:00,160.36,160.4,160.26,160.35,11343800000.0
2008-04-02 21:15:00,160.35,160.46,160.31,160.44,13379900000.0
2008-04-02 21:30:00,160.44,160.54,160.35,160.35,11135400000.0
2008-04-02 21:45:00,160.35,160.645,160.35,160.645,10803500000.0
2008-04-02 22:00:00,160.645,160.72,160.545,160.67,10782300000.0
2008-04-02 22:15:00,160.67,160.73,160.62,160.685,11124200000.0
2008-04-02 22:30:00,160.685,160.71,160.61,160.66,12044121994.0
2008-04-02 22:45:00,160.66,160.72,160.495,160.55,15538800000.0
2008-04-02 23:00:00,160.53,160.57,160.4,160.49,13263000000.0
2008-04-02 23:15:00,160.49,160.53,160.44,160.49,13839000000.0
2008-04-02 23:30:00,160.49,160.56,160.42,160.49,13787700000.0
2008-04-02 23:45:00,160.49,160.515,160.44,160.47,14260499999.0
2008-04-03 00:00:00,160.47,160.47,160.4,160.45,13226000009.0
2008-04-03 00:15:00,160.45,160.47,160.39,160.4,17372699998.0
2008-04-03 00:30:00,160.39,160.42,160.34,160.34,22591099997.0
2008-04-03 00:45:00,160.34,160.37,160.26,160.35,21530900018.0
2008-04-03 01:00:00,160.35,160.48,160.35,160.47,20698600013.0
2008-04-03 01:15:00,160.48,160.49,160.35,160.38,24812800000.0
2008-04-03 01:30:00,160.38,160.42,160.29,160.32,18919200013.0
2008-04-03 01:45:00,160.32,160.34,160.22,160.27,12836000000.0
2008-04-03 02:00:00,160.27,160.31,160.24,160.27,5024900003.0
2008-04-03 02:15:00,160.27,160.3,160.18,160.24,7829000000.0
2008-04-03 02:30:00,160.24,160.26,160.15,160.16,18515500020.0
2008-04-03 02:45:00,160.16,160.29,160.11,160.26,13461300009.0
2008-04-03 03:00:00,160.26,160.29,160.16,160.23,23322700000.0
2008-04-03 03:15:00,160.24,160.3,160.21,160.26,26227199896.0
2008-04-03 03:30:00,160.26,160.53,160.26,160.52,19251199990.0
2008-04-03 03:45:00,160.52,160.53,160.39,160.39,16130899995.0
2008-04-03 04:00:00,160.39,160.43,160.3,160.33,14805099973.0
2008-04-03 04:15:00,160.33,160.38,160.3,160.3,16639700000.0
2008-04-03 04:30:00,160.3,160.31,160.21,160.26,9869899990.0
2008-04-03 04:45:00,160.26,160.285,160.2,160.21,17124400036.0
2008-04-03 05:00:00,160.21,160.25,160.18,160.19,13939900015.0
2008-04-03 05:15:00,160.19,160.2,160.1,160.2,18694899988.0
2008-04-03 05:30:00,160.2,160.29,160.19,160.27,15124568122.0
2008-04-03 05:45:00,160.27,160.36,160.26,160.33,24149800001.0
2008-04-03 06:00:00,160.34,160.5,160.31,160.385,7921747626.0
2008-04-03 06:15:00,160.395,160.575,160.375,160.465,5168475063.0
2008-04-03 06:30:00,160.465,160.54,160.45,160.475,6018900000.0
2008-04-03 06:45:00,160.475,160.63,160.45,160.595,4187400000.0
2008-04-03 07:00:00,160.595,160.605,160.425,160.435,4927800000.0
2008-04-03 07:15:00,160.435,160.535,160.355,160.5,5752800000.0
2008-04-03 07:30:00,160.5,160.62,160.5,160.545,2024300000.0
2008-04-03 07:45:00,160.545,160.715,160.54,160.595,2422600000.0
2008-04-03 08:00:00,160.595,160.695,160.49,160.68,5611000000.0
2008-04-03 08:15:00,160.675,160.98,160.64,160.95,3075400000.0
2008-04-03 08:30:00,160.95,161.055,160.875,160.94,1607600000.0
2008-04-03 08:45:00,160.94,161.045,160.935,160.995,1690400000.0
2008-04-03 09:00:00,160.995,161.02,160.67,160.7,5512299984.0
2008-04-03 09:15:00,160.705,160.84,160.645,160.78,5071900000.0
2008-04-03 09:30:00,160.78,160.8,160.305,160.37,5498899997.0
2008-04-03 09:45:00,160.37,160.475,160.32,160.43,886600000.0
2008-04-03 10:00:00,160.43,160.735,160.39,160.65,880800000.0
2008-04-03 10:15:00,160.65,160.7,160.55,160.65,1300700000.0
2008-04-03 10:30:00,160.65,160.695,160.305,160.49,1186000000.0
2008-04-03 10:45:00,160.49,160.54,160.195,160.255,4268300000.0
2008-04-03 11:00:00,160.255,160.255,159.945,160.17,8213199998.0
2008-04-03 11:15:00,160.17,160.27,160.145,160.225,2999299999.0
2008-04-03 11:30:00,160.225,160.225,159.99,159.995,1914850001.0
2008-04-03 11:45:00,159.995,160.09,159.945,160.025,1772000000.0
2008-04-03 12:00:00,160.025,160.08,159.905,159.92,2029999997.0
2008-04-03 12:15:00,159.92,160.035,159.885,159.885,6496800031.0
2008-04-03 12:30:00,159.885,159.92,159.695,159.81,15057259998.0
2008-04-03 12:45:00,159.82,159.96,159.8,159.9,17654799972.0
2008-04-03 13:00:00,159.9,159.91,159.645,159.69,13892280001.0
2008-04-03 13:15:00,159.69,159.83,159.53,159.735,8703600000.0
2008-04-03 13:30:00,159.735,159.76,159.51,159.6,5068100000.0
2008-04-03 13:45:00,159.6,159.78,159.57,159.745,1839700000.0
2008-04-03 14:00:00,159.74,159.775,159.66,159.745,3764399999.0
2008-04-03 14:15:00,159.745,159.93,159.71,159.915,7179700001.0
2008-04-03 14:30:00,159.905,159.915,159.61,159.77,3061900000.0
2008-04-03 14:45:00,159.77,159.79,159.295,159.55,4103240000.0
2008-04-03 15:00:00,159.545,159.59,159.325,159.425,3288400029.0
2008-04-03 15:15:00,159.425,159.53,159.345,159.49,1673450000.0
2008-04-03 15:30:00,159.49,159.59,159.4,159.49,3244820000.0
2008-04-03 15:45:00,159.49,159.66,159.48,159.59,3957060000.0
2008-04-03 16:00:00,159.59,159.93,159.585,159.665,2663520001.0
2008-04-03 16:15:00,159.67,159.725,159.495,159.57,2085795000.0
2008-04-03 16:30:00,159.57,159.81,159.47,159.72,1596660000.0
2008-04-03 16:45:00,159.715,159.88,159.645,159.875,2303260000.0
2008-04-03 17:00:00,159.88,160.175,159.85,160.155,2027420000.0
2008-04-03 17:15:00,160.155,160.29,159.965,160.025,2444419999.0
2008-04-03 17:30:00,160.025,160.1,159.925,160.015,2109200000.0
2008-04-03 17:45:00,160.015,160.22,160.015,160.115,3169780000.0
2008-04-03 18:00:00,160.115,160.22,160.06,160.185,1014220000.0
2008-04-03 18:15:00,160.185,160.38,160.15,160.38,1473820000.0
2008-04-03 18:30:00,160.38,160.55,160.32,160.505,2029720000.0
2008-04-03 18:45:00,160.505,160.535,160.355,160.355,2892660000.0
2008-04-03 19:00:00,160.355,160.53,160.33,160.5,2003860000.0
2008-04-03 19:15:00,160.5,160.55,160.39,160.39,2069400000.0
2008-04-03 19:30:00,160.385,160.455,160.3,160.31,2208830000.0
2008-04-03 19:45:00,160.31,160.405,160.295,160.295,1458600000.0
2008-04-03 20:00:00,160.295,160.525,160.295,160.505,1077660000.0
2008-04-03 20:15:00,160.505,160.505,160.31,160.335,1896240000.0
2008-04-03 20:30:00,160.335,160.43,160.265,160.375,1743160000.0
2008-04-03 20:45:00,160.375,160.45,160.33,160.44,2672560000.0
2008-04-03 21:00:00,160.43,160.49,160.345,160.375,1815280000.0
2008-04-03 21:15:00,160.375,160.38,160.245,160.305,2757460000.0
2008-04-03 21:30:00,160.305,160.36,160.25,160.3,1756719999.0
2008-04-03 21:45:00,160.3,160.375,160.27,160.33,1936140000.0
2008-04-03 22:00:00,160.33,160.375,160.29,160.31,4546720000.0
2008-04-03 22:15:00,160.31,160.39,160.3,160.34,2764440000.0
2008-04-03 22:30:00,160.34,160.375,160.295,160.345,4248060000.0
2008-04-03 22:45:00,160.345,160.39,160.3,160.35,5405720000.0
2008-04-03 23:00:00,160.35,160.37,160.32,160.35,6778520000.0
2008-04-03 23:15:00,160.35,160.425,160.34,160.365,8916560000.0
2008-04-03 23:30:00,160.37,160.4,160.34,160.38,16206619999.0
2008-04-03 23:45:00,160.38,160.4,160.34,160.34,15200220028.0
2008-04-04 00:00:00,160.31,160.36,160.29,160.29,20199239997.0
2008-04-04 00:15:00,160.29,160.315,160.27,160.27,20329820000.0
2008-04-04 00:30:00,160.27,160.285,160.16,160.21,24679620000.0
2008-04-04 00:45:00,160.21,160.23,160.19,160.21,14322599995.0
2008-04-04 01:00:00,160.21,160.38,160.2,160.35,23431800060.0
2008-04-04 01:15:00,160.35,160.43,160.34,160.36,12267259999.0
2008-04-04 01:30:00,160.36,160.555,160.34,160.45,12032759968.0
2008-04-04 01:45:00,160.43,160.45,160.255,160.385,7782299986.0
2008-04-04 02:00:00,160.385,160.4,160.2,160.25,6771100000.0
2008-04-04 02:15:00,160.25,160.37,160.19,160.36,8558100000.0
2008-04-04 02:30:00,160.36,160.38,160.26,160.37,6782250000.0
2008-04-04 02:45:00,160.37,160.48,160.36,160.4,8258700001.0
2008-04-04 03:00:00,160.4,160.51,160.3,160.45,7229699999.0
2008-04-04 03:15:00,160.45,160.47,160.41,160.42,17476285727.0
2008-04-04 03:30:00,160.43,160.52,160.41,160.505,11576088911.0
2008-04-04 03:45:00,160.505,160.56,160.48,160.56,13428900000.0
2008-04-04 04:00:00,160.56,160.64,160.49,160.505,7045100000.0
2008-04-04 04:15:00,160.505,160.56,160.425,160.525,7759500000.0
2008-04-04 04:30:00,160.525,160.69,160.525,160.67,7069400000.0
2008-04-04 04:45:00,160.67,160.67,160.6,160.635,7206400000.0
2008-04-04 05:00:00,160.635,160.685,160.545,160.625,7252000000.0
2008-04-04 05:15:00,160.615,160.635,160.565,160.59,6858400000.0
2008-04-04 05:30:00,160.595,160.685,160.515,160.645,6374700000.0
2008-04-04 05:45:00,160.645,160.71,160.63,160.65,5077300000.0
2008-04-04 06:00:00,160.65,160.725,160.545,160.585,5542600000.0
2008-04-04 06:15:00,160.585,160.605,160.475,160.535,6500100000.0
2008-04-04 06:30:00,160.535,160.74,160.535,160.69,5258201262.0
2008-04-04 06:45:00,160.69,160.72,160.68,160.7,5456800000.0
2008-04-04 07:00:00,160.7,160.775,160.63,160.76,5344700000.0
2008-04-04 07:15:00,160.76,160.765,160.65,160.75,5136000000.0
2008-04-04 07:30:00,160.75,160.76,160.69,160.74,5319800000.0
2008-04-04 07:45:00,160.74,160.755,160.625,160.715,5155500000.0
2008-04-04 08:00:00,160.715,160.765,160.5,160.51,4424194926.0
2008-04-04 08:15:00,160.51,160.59,160.495,160.58,3018700000.0
2008-04-04 08:30:00,160.58,160.665,160.425,160.445,5988299999.0
2008-04-04 08:45:00,160.445,160.495,160.38,160.435,5097900001.0
2008-04-04 09:00:00,160.435,160.58,160.415,160.565,4956900000.0
2008-04-04 09:15:00,160.565,160.595,160.505,160.565,7763500002.0
2008-04-04 09:30:00,160.565,160.765,160.54,160.675,5073300000.0
2008-04-04 09:45:00,160.675,160.865,160.605,160.825,7911300004.0
2008-04-04 10:00:00,160.825,160.925,160.765,160.815,4745100000.0
2008-04-04 10:15:00,160.815,160.965,160.785,160.87,7103000000.0
2008-04-04 10:30:00,160.875,160.935,160.815,160.865,5604800000.0
2008-04-04 10:45:00,160.865,160.935,160.815,160.905,4596100000.0
2008-04-04 11:00:00,160.905,160.925,160.795,160.915,9572200000.0
2008-04-04 11:15:00,160.915,160.975,160.895,160.945,11155200000.0
2008-04-04 11:30:00,160.945,161.015,160.905,160.91,8613600000.0
2008-04-04 11:45:00,160.91,160.955,160.815,160.935,5101400000.0
2008-04-04 12:00:00,160.935,160.99,160.875,160.93,8614599980.0
2008-04-04 12:15:00,160.915,160.96,160.835,160.915,5508999993.0
2008-04-04 12:30:00,160.92,160.96,160.845,160.91,15097999854.0
2008-04-04 12:45:00,160.9,160.945,160.84,160.925,11225699999.0
2008-04-04 13:00:00,160.925,160.925,160.815,160.83,6133300000.0
2008-04-04 13:15:00,160.83,160.88,160.775,160.83,2732000000.0
2008-04-04 13:30:00,160.83,160.89,160.725,160.755,5426899986.0
2008-04-04 13:45:00,160.755,160.915,160.685,160.795,14082749999.0
2008-04-04 14:00:00,160.72,160.975,160.685,160.865,7909200000.0
2008-04-04 14:15:00,160.87,161.085,160.61,160.79,5261165999.0
2008-04-04 14:30:00,160.79,160.975,160.14,160.725,6448275991.0
2008-04-04 14:45:00,160.725,160.975,160.675,160.88,4751380000.0
2008-04-04 15:00:00,160.88,160.935,160.52,160.555,6133315000.0
2008-04-04 15:15:00,160.555,160.56,160.165,160.365,6857175000.0
2008-04-04 15:30:00,160.36,160.38,160.06,160.22,17871467999.0
2008-04-04 15:45:00,160.24,160.355,160.0,160.21,9128319993.0
2008-04-04 16:00:00,160.21,160.29,160.015,160.035,2615808000.0
2008-04-04 16:15:00,160.035,160.205,159.97,160.17,3088632000.0
2008-04-04 16:30:00,160.17,160.195,159.76,160.01,4425576000.0
2008-04-04 16:45:00,160.01,160.105,159.86,159.875,4152168000.0
2008-04-04 17:00:00,159.875,160.23,159.875,160.22,4741712000.0
2008-04-04 17:15:00,160.22,160.3,160.15,160.245,4443212000.0
2008-04-04 17:30:00,160.245,160.285,160.085,160.09,4026576000.0
2008-04-04 17:45:00,160.085,160.18,160.025,160.105,9067168000.0
2008-04-04 18:00:00,160.105,160.325,160.1,160.285,9092668000.0
2008-04-04 18:15:00,160.285,160.375,160.115,160.265,5592028000.0
2008-04-04 18:30:00,160.265,160.285,160.115,160.23,12280536000.0
2008-04-04 18:45:00,160.23,160.365,160.14,160.36,5432216000.0
2008-04-04 19:00:00,160.36,160.37,160.115,160.16,6300356000.0
2008-04-04 19:15:00,160.16,160.3,160.11,160.24,8090512000.0
2008-04-04 19:30:00,160.24,160.315,160.15,160.205,4691968000.0
2008-04-04 19:45:00,160.205,160.275,160.085,160.175,5360648000.0
2008-04-04 20:00:00,160.175,160.18,159.965,160.02,12635900000.0
2008-04-04 20:15:00,160.02,160.11,159.935,160.07,3510772000.0
2008-04-04 20:30:00,160.07,160.16,159.99,160.09,3110948000.0
2008-04-04 20:45:00,160.09,160.17,159.94,159.97,1545256000.0
2008-04-04 21:00:00,159.97,160.02,159.795,159.85,2618076000.0
2008-04-04 21:15:00,159.85,159.935,159.795,159.87,4254488000.0
2008-04-04 21:30:00,159.87,159.905,159.775,159.805,714320000.0
2008-04-04 21:45:00,159.81,159.865,159.62,159.82,2035500000.0
2008-04-04 22:00:00,159.82,159.88,159.8,159.845,4890580000.0
2008-04-04 22:15:00,159.845,159.88,159.725,159.745,3863068000.0
2008-04-04 22:30:00,159.745,159.76,159.6,159.65,8486772000.0
2008-04-04 22:45:00,159.65,159.73,159.56,159.68,6988352000.0
2008-04-06 23:15:00,159.68,159.84,159.65,159.83,8680900000.0
2008-04-06 23:30:00,159.83,159.97,159.805,159.97,16275700000.0
2008-04-06 23:45:00,159.97,160.05,159.88,159.95,18764952000.0
2008-04-07 00:00:00,159.95,160.0,159.69,159.735,22627436000.0
2008-04-07 00:15:00,159.735,159.8,159.55,159.605,9439676000.0
2008-04-07 00:30:00,159.605,159.715,159.57,159.7,9543872000.0
2008-04-07 00:45:00,159.7,159.92,159.66,159.79,16725988000.0
2008-04-07 01:00:00,159.79,159.91,159.73,159.76,14398028000.0
2008-04-07 01:15:00,159.76,159.88,159.745,159.85,14675400002.0
2008-04-07 01:30:00,159.85,160.01,159.79,159.93,10331551952.0
2008-04-07 01:45:00,159.93,159.95,159.8,159.87,12320104000.0
2008-04-07 02:00:00,159.87,160.0,159.84,159.92,10861408004.0
2008-04-07 02:15:00,159.925,160.04,159.85,159.89,6342804000.0
2008-04-07 02:30:00,159.89,160.27,159.88,160.22,5161672000.0
2008-04-07 02:45:00,160.22,160.37,160.165,160.27,3989480000.0
2008-04-07 03:00:00,160.27,160.44,160.27,160.38,3881488904.0
2008-04-07 03:15:00,160.38,160.39,160.3,160.38,4991064040.0
2008-04-07 03:30:00,160.38,160.61,160.32,160.56,4471376000.0
2008-04-07 03:45:00,160.56,160.73,160.48,160.63,3306448062.0
2008-04-07 04:00:00,160.63,160.715,160.405,160.57,2923840000.0
2008-04-07 04:15:00,160.57,160.59,160.475,160.51,2705344000.0
2008-04-07 04:30:00,160.51,160.54,160.45,160.49,2669016000.0
2008-04-07 04:45:00,160.49,160.52,160.45,160.48,3172096000.0
2008-04-07 05:00:00,160.48,160.515,160.47,160.51,3028400000.0
2008-04-07 05:15:00,160.51,160.62,160.47,160.62,3312700000.0
2008-04-07 05:30:00,160.62,160.785,160.6,160.76,3677099985.0
2008-04-07 05:45:00,160.76,160.76,160.525,160.53,3537700000.0
2008-04-07 06:00:00,160.53,160.555,160.415,160.53,4324800000.0
2008-04-07 06:15:00,160.53,160.58,160.45,160.46,3566800000.0
2008-04-07 06:30:00,160.46,160.46,160.395,160.43,3124800000.0
2008-04-07 06:45:00,160.43,160.6,160.43,160.52,3311900000.0
2008-04-07 07:00:00,160.52,160.56,160.395,160.42,3444700000.0
2008-04-07 07:15:00,160.42,160.57,160.42,160.56,3408300000.0
2008-04-07 07:30:00,160.56,160.56,160.44,160.455,3467960323.0
2008-04-07 07:45:00,160.455,160.655,160.42,160.655,4778164033.0
2008-04-07 08:00:00,160.655,160.665,160.485,160.645,8529681122.0
2008-04-07 08:15:00,160.645,160.785,160.585,160.585,7017800000.0
2008-04-07 08:30:00,160.585,160.875,160.565,160.745,13088399992.0
2008-04-07 08:45:00,160.745,160.875,160.665,160.855,9700000000.0
2008-04-07 09:00:00,160.855,160.975,160.805,160.83,13284000002.0
2008-04-07 09:15:00,160.83,160.885,160.645,160.78,6572400000.0
2008-04-07 09:30:00,160.78,160.885,160.665,160.85,3954999999.0
2008-04-07 09:45:00,160.86,160.955,160.795,160.935,9984700003.0
2008-04-07 10:00:00,160.925,160.96,160.825,160.9,16605949989.0
2008-04-07 10:15:00,160.88,161.16,160.88,161.07,17589293206.0
2008-04-07 10:30:00,161.07,161.15,161.05,161.15,15571700011.0
2008-04-07 10:45:00,161.15,161.165,161.055,161.085,10634300003.0
2008-04-07 11:00:00,161.09,161.16,161.06,161.125,3272900001.0
2008-04-07 11:15:00,161.125,161.275,161.055,161.205,12479699980.0
2008-04-07 11:30:00,161.205,161.275,161.155,161.23,7052299997.0
2008-04-07 11:45:00,161.23,161.26,161.16,161.165,9600760002.0
2008-04-07 12:00:00,161.165,161.325,161.165,161.24,2636779988.0
2008-04-07 12:15:00,161.225,161.305,161.2,161.205,3303720003.0
2008-04-07 12:30:00,161.205,161.215,161.07,161.07,17787779934.0
2008-04-07 12:45:00,161.07,161.135,161.005,161.03,15689079938.0
2008-04-07 13:00:00,161.03,161.085,160.975,160.985,9956399999.0
2008-04-07 13:15:00,160.985,161.1,160.895,161.01,8055800106.0
2008-04-07 13:30:00,161.015,161.13,160.995,161.11,3753000006.0
2008-04-07 13:45:00,161.11,161.18,161.05,161.17,2451999989.0
2008-04-07 14:00:00,161.17,161.22,161.11,161.13,3004800001.0
2008-04-07 14:15:00,161.13,161.19,161.055,161.185,4969000000.0
2008-04-07 14:30:00,161.19,161.24,161.15,161.23,3985399999.0
2008-04-07 14:45:00,161.23,161.24,161.09,161.13,2659719998.0
2008-04-07 15:00:00,161.13,161.24,161.1,161.225,2288299997.0
2008-04-07 15:15:00,161.225,161.285,161.145,161.235,10518599994.0
2008-04-07 15:30:00,161.235,161.315,161.1,161.135,11741799992.0
2008-04-07 15:45:00,161.135,161.205,160.985,161.19,4803900002.0
2008-04-07 16:00:00,161.19,161.205,161.015,161.07,2195600000.0
2008-04-07 16:15:00,161.065,161.11,160.9,160.97,3951100000.0
2008-04-07 16:30:00,160.97,161.035,160.92,160.975,9127400001.0
2008-04-07 16:45:00,160.975,161.12,160.93,161.105,3711999997.0
2008-04-07 17:00:00,161.095,161.11,160.945,161.005,2379200000.0
2008-04-07 17:15:00,161.005,161.29,160.945,161.27,2764800000.0
2008-04-07 17:30:00,161.27,161.46,161.27,161.435,1660200000.0
2008-04-07 17:45:00,161.435,161.455,161.235,161.26,7450680000.0
2008-04-07 18:00:00,161.26,161.305,161.225,161.285,3951300000.0
2008-04-07 18:15:00,161.29,161.315,161.225,161.295,2231200000.0
2008-04-07 18:30:00,161.295,161.325,161.2,161.255,1515500000.0
2008-04-07 18:45:00,161.255,161.29,161.195,161.215,2971700000.0
2008-04-07 19:00:00,161.215,161.24,161.105,161.12,2086800000.0
2008-04-07 19:15:00,161.12,161.18,161.07,161.17,1816800000.0
2008-04-07 19:30:00,161.17,161.24,161.08,161.08,2192600000.0
2008-04-07 19:45:00,161.08,161.12,161.0,161.11,2132400000.0
2008-04-07 20:00:00,161.12,161.16,161.005,161.1,1179800000.0
2008-04-07 20:15:00,161.1,161.125,160.98,161.04,2167000000.0
2008-04-07 20:30:00,161.04,161.06,160.845,160.91,2491100000.0
2008-04-07 20:45:00,160.91,160.99,160.83,160.905,1769700000.0
2008-04-07 21:00:00,160.905,160.91,160.735,160.86,2565900000.0
2008-04-07 21:15:00,160.86,160.89,160.79,160.87,9303099999.0
2008-04-07 21:30:00,160.87,160.955,160.735,160.915,3804100000.0
2008-04-07 21:45:00,160.915,160.95,160.89,160.925,4174200000.0
2008-04-07 22:00:00,160.925,160.93,160.87,160.905,2095800000.0
2008-04-07 22:15:00,160.905,161.03,160.865,160.98,1650200000.0
2008-04-07 22:30:00,160.98,161.065,160.97,160.975,1445700000.0
2008-04-07 22:45:00,160.975,160.98,160.75,160.845,2149000000.0
2008-04-07 23:00:00,160.86,160.92,160.8,160.81,10778800000.0
2008-04-07 23:15:00,160.81,160.88,160.76,160.85,13227800000.0
2008-04-07 23:30:00,160.85,160.875,160.82,160.86,14534800000.0
2008-04-07 23:45:00,160.85,160.86,160.76,160.76,15230300002.0
2008-04-08 00:00:00,160.77,160.8,160.74,160.8,14899700000.0
2008-04-08 00:15:00,160.8,160.86,160.76,160.81,16068500000.0
2008-04-08 00:30:00,160.81,160.93,160.76,160.875,6606200000.0
2008-04-08 00:45:00,160.875,160.925,160.865,160.89,4469500000.0
2008-04-08 01:00:00,160.89,161.01,160.88,161.0,3451500000.0
2008-04-08 01:15:00,161.0,161.0,160.91,160.94,5524700000.0
2008-04-08 01:30:00,160.94,161.12,160.92,161.12,2282700000.0
2008-04-08 01:45:00,161.12,161.12,161.0,161.05,2709500000.0
2008-04-08 02:00:00,161.05,161.705,160.975,161.68,4293629817.0
2008-04-08 02:15:00,161.68,161.715,161.31,161.37,7492687683.0
2008-04-08 02:30:00,161.37,161.39,161.23,161.39,15759500009.0
2008-04-08 02:45:00,161.39,161.585,161.38,161.47,14548033467.0
2008-04-08 03:00:00,161.47,161.52,161.35,161.49,12122100000.0
2008-04-08 03:15:00,161.49,161.52,161.415,161.42,10645299995.0
2008-04-08 03:30:00,161.42,161.485,161.42,161.44,10057100000.0
2008-04-08 03:45:00,161.44,161.51,161.375,161.42,11359500000.0
2008-04-08 04:00:00,161.43,161.43,161.31,161.34,9910500000.0
2008-04-08 04:15:00,161.34,161.35,161.26,161.33,14221250054.0
2008-04-08 04:30:00,161.33,161.435,161.33,161.375,12307399999.0
2008-04-08 04:45:00,161.375,161.385,161.25,161.25,16418000032.0
2008-04-08 05:00:00,161.25,161.36,161.25,161.28,15490699994.0
2008-04-08 05:15:00,161.28,161.43,161.25,161.365,11912500000.0
2008-04-08 05:30:00,161.365,161.375,161.13,161.26,13099199999.0
2008-04-08 05:45:00,161.26,161.285,161.18,161.23,12329700001.0
2008-04-08 06:00:00,161.23,161.38,161.2,161.38,10419299996.0
2008-04-08 06:15:00,161.38,161.45,161.2,161.21,12655699993.0
2008-04-08 06:30:00,161.21,161.27,161.17,161.17,13467599998.0
2008-04-08 06:45:00,161.17,161.175,160.925,160.96,11732499998.0
2008-04-08 07:00:00,160.96,161.07,160.95,161.04,10299599986.0
2008-04-08 07:15:00,161.04,161.06,160.98,160.98,9404900000.0
2008-04-08 07:30:00,160.98,161.065,160.96,160.99,5481800000.0
2008-04-08 07:45:00,160.99,161.08,160.99,161.075,7045100000.0
2008-04-08 08:00:00,161.075,161.135,161.035,161.065,12152800001.0
2008-04-08 08:15:00,161.065,161.14,160.98,161.03,4246099998.0
2008-04-08 08:30:00,161.02,161.18,160.98,161.16,13769899958.0
2008-04-08 08:45:00,161.16,161.18,160.97,161.045,12354000014.0
2008-04-08 09:00:00,161.045,161.1,160.955,161.02,4501100001.0
2008-04-08 09:15:00,161.02,161.05,160.815,160.91,4140400000.0
2008-04-08 09:30:00,160.915,160.95,160.57,160.59,2448200000.0
2008-04-08 09:45:00,160.59,160.775,160.57,160.675,1331100000.0
2008-04-08 10:00:00,160.675,160.7,160.48,160.545,1756800001.0
2008-04-08 10:15:00,160.545,160.685,160.49,160.6,1829400000.0
2008-04-08 10:30:00,160.6,160.76,160.48,160.71,2922900000.0
2008-04-08 10:45:00,160.71,160.905,160.7,160.825,3112600000.0
2008-04-08 11:00:00,160.825,160.87,160.68,160.715,3168600000.0
2008-04-08 11:15:00,160.715,160.8,160.595,160.71,3249200000.0
2008-04-08 11:30:00,160.71,160.76,160.665,160.68,3467000000.0
2008-04-08 11:45:00,160.69,160.85,160.635,160.835,3330500000.0
2008-04-08 12:00:00,160.835,161.04,160.815,160.89,3376400000.0
2008-04-08 12:15:00,160.89,160.93,160.855,160.9,3749400000.0
2008-04-08 12:30:00,160.9,161.02,160.88,160.98,3392600000.0
2008-04-08 12:45:00,160.98,160.98,160.685,160.77,3947600000.0
2008-04-08 13:00:00,160.785,160.88,160.67,160.79,3390000000.0
2008-04-08 13:15:00,160.79,160.91,160.76,160.77,3607500000.0
2008-04-08 13:30:00,160.77,160.805,160.72,160.77,3209300000.0
2008-04-08 13:45:00,160.77,160.89,160.705,160.75,3011399999.0
2008-04-08 14:00:00,160.75,160.81,160.62,160.73,2949200000.0
2008-04-08 14:15:00,160.73,160.76,160.58,160.58,4412400000.0
2008-04-08 14:30:00,160.58,160.655,160.515,160.58,2773500000.0
2008-04-08 14:45:00,160.58,160.685,160.515,160.625,2622700000.0
2008-04-08 15:00:00,160.625,160.655,160.53,160.65,1939100000.0
2008-04-08 15:15:00,160.65,160.745,160.62,160.72,1947700000.0
2008-04-08 15:30:00,160.715,160.745,160.605,160.69,2389200000.0
2008-04-08 15:45:00,160.69,160.98,160.645,160.945,2632000000.0
2008-04-08 16:00:00,160.945,161.02,160.745,160.88,2808499999.0
2008-04-08 16:15:00,160.88,161.1,160.81,161.0,2629800000.0
2008-04-08 16:30:00,161.0,161.29,160.975,161.255,2236900000.0
2008-04-08 16:45:00,161.255,161.29,161.085,161.125,2549400000.0
2008-04-08 17:00:00,161.125,161.16,160.995,161.04,2532000000.0
2008-04-08 17:15:00,161.04,161.16,161.035,161.035,2434600000.0
2008-04-08 17:30:00,161.045,161.165,161.035,161.1,2746700000.0
2008-04-08 17:45:00,161.1,161.13,160.995,161.05,2222800000.0
2008-04-08 18:00:00,161.05,161.11,160.98,161.04,2722800000.0
2008-04-08 18:15:00,161.04,161.155,160.97,161.1,2238999998.0
2008-04-08 18:30:00,161.1,161.14,161.055,161.075,2644650000.0
2008-04-08 18:45:00,161.075,161.085,161.01,161.035,2169000000.0
2008-04-08 19:00:00,161.035,161.05,160.895,160.965,5375600000.0
2008-04-08 19:15:00,160.965,160.995,160.89,160.965,6536100000.0
2008-04-08 19:30:00,160.965,161.06,160.91,161.035,4682600000.0
2008-04-08 19:45:00,161.035,161.135,160.995,161.115,2473000000.0
2008-04-08 20:00:00,161.105,161.13,160.805,160.82,2589599998.0
2008-04-08 20:15:00,160.815,160.89,160.755,160.83,2800500000.0
2008-04-08 20:30:00,160.83,161.055,160.8,161.03,7519900000.0
2008-04-08 20:45:00,161.035,161.22,160.985,161.155,2633900000.0
2008-04-08 21:00:00,161.14,161.15,160.945,160.95,2545450000.0
2008-04-08 21:15:00,160.95,161.15,160.905,161.05,2073800000.0
2008-04-08 21:30:00,161.05,161.19,161.05,161.13,2417500000.0
2008-04-08 21:45:00,161.14,161.17,161.045,161.08,2829900000.0
2008-04-08 22:00:00,161.08,161.15,161.06,161.13,1744700000.0
2008-04-08 22:15:00,161.13,161.15,161.1,161.12,10626000000.0
2008-04-08 22:30:00,161.12,161.18,161.11,161.175,9903900001.0
2008-04-08 22:45:00,161.175,161.29,161.165,161.27,6717600000.0
2008-04-08 23:00:00,161.27,161.28,161.195,161.195,8556800000.0
2008-04-08 23:15:00,161.195,161.21,161.1,161.11,6718100000.0
2008-04-08 23:30:00,161.11,161.15,160.97,160.99,8790400000.0
2008-04-08 23:45:00,160.99,161.13,160.98,161.04,8992300000.0
2008-04-09 00:00:00,161.04,161.15,160.97,161.13,7785100000.0
2008-04-09 00:15:00,161.13,161.23,161.12,161.17,9648690713.0
2008-04-09 00:30:00,161.17,161.29,161.09,161.245,7836700000.0
2008-04-09 00:45:00,161.245,161.37,161.18,161.32,7459200000.0
2008-04-09 01:00:00,161.32,161.33,161.16,161.205,5648500000.0
2008-04-09 01:15:00,161.21,161.33,161.185,161.27,6135500000.0
2008-04-09 01:30:00,161.27,161.35,161.195,161.2,7019999998.0
2008-04-09 01:45:00,161.2,161.27,161.12,161.24,7856299999.0
2008-04-09 02:00:00,161.24,161.38,161.2,161.29,10215700044.0
2008-04-09 02:15:00,161.29,161.38,161.265,161.355,11493299959.0
2008-04-09 02:30:00,161.355,161.46,161.25,161.26,11788999972.0
2008-04-09 02:45:00,161.26,161.3,161.11,161.24,7227599999.0
2008-04-09 03:00:00,161.24,161.28,161.18,161.25,4888200000.0
2008-04-09 03:15:00,161.25,161.265,161.07,161.08,9423800000.0
2008-04-09 03:30:00,161.08,161.17,161.03,161.045,10358700004.0
2008-04-09 03:45:00,161.045,161.055,160.96,160.98,18068299998.0
2008-04-09 04:00:00,160.98,160.99,160.885,160.97,13673000000.0
2008-04-09 04:15:00,160.97,161.04,160.92,161.0,9521800000.0
2008-04-09 04:30:00,161.0,161.04,160.98,161.02,9547100000.0
2008-04-09 04:45:00,161.02,161.03,160.94,161.0,10924200000.0
2008-04-09 05:00:00,161.0,161.13,161.0,161.12,9648200000.0
2008-04-09 05:15:00,161.12,161.12,161.05,161.05,9194900000.0
2008-04-09 05:30:00,161.05,161.06,160.95,160.98,9245800000.0
2008-04-09 05:45:00,160.98,160.98,160.79,160.81,8449700000.0
2008-04-09 06:00:00,160.81,160.84,160.76,160.81,8227200000.0
2008-04-09 06:15:00,160.81,160.82,160.64,160.72,1968295298.0
2008-04-09 06:30:00,160.72,160.775,160.67,160.68,1963055657.0
2008-04-09 06:45:00,160.68,160.735,160.66,160.68,2123687149.0
2008-04-09 07:00:00,160.68,160.73,160.6,160.71,5211549999.0
2008-04-09 07:15:00,160.71,160.86,160.71,160.805,2156100000.0
2008-04-09 07:30:00,160.805,160.94,160.79,160.9,2115400000.0
2008-04-09 07:45:00,160.9,160.92,160.82,160.87,2077400000.0
2008-04-09 08:00:00,160.87,160.91,160.82,160.85,2203250000.0
2008-04-09 08:15:00,160.855,161.04,160.835,160.955,2267500000.0
2008-04-09 08:30:00,160.955,161.01,160.855,160.9,2153000000.0
2008-04-09 08:45:00,160.9,160.9,160.775,160.87,2012300000.0
2008-04-09 09:00:00,160.87,160.935,160.785,160.92,3354100000.0
2008-04-09 09:15:00,160.92,160.97,160.85,160.94,2991500000.0
2008-04-09 09:30:00,160.945,160.945,160.7,160.72,4021949999.0
2008-04-09 09:45:00,160.72,160.78,160.665,160.715,4723800000.0
2008-04-09 10:00:00,160.715,160.82,160.695,160.81,4438300000.0
2008-04-09 10:15:00,160.81,160.915,160.715,160.74,6277700003.0
2008-04-09 10:30:00,160.74,160.83,160.715,160.785,5140900000.0
2008-04-09 10:45:00,160.785,160.965,160.74,160.915,5320500000.0
2008-04-09 11:00:00,160.91,160.96,160.89,160.95,6167200000.0
2008-04-09 11:15:00,160.95,160.98,160.84,160.86,2473799998.0
2008-04-09 11:30:00,160.86,160.96,160.855,160.935,2397600000.0
2008-04-09 11:45:00,160.935,161.025,160.915,160.995,1781800002.0
2008-04-09 12:00:00,160.995,161.09,160.965,160.98,3126600000.0
2008-04-09 12:15:00,160.98,161.06,160.955,161.035,4598400002.0
2008-04-09 12:30:00,161.035,161.235,161.035,161.21,5489400001.0
2008-04-09 12:45:00,161.21,161.33,161.165,161.18,4230699998.0
2008-04-09 13:00:00,161.185,161.375,161.18,161.34,6089300000.0
2008-04-09 13:15:00,161.34,161.475,161.245,161.31,5658199999.0
2008-04-09 13:30:00,161.3,161.365,161.215,161.235,6272300000.0
2008-04-09 13:45:00,161.235,161.355,161.185,161.33,6361000003.0
2008-04-09 14:00:00,161.33,161.375,161.225,161.35,4113499999.0
2008-04-09 14:15:00,161.355,161.365,161.23,161.295,4273500000.0
2008-04-09 14:30:00,161.295,161.32,161.18,161.25,6721899999.0
2008-04-09 14:45:00,161.25,161.32,161.16,161.175,6085900002.0
2008-04-09 15:00:00,161.175,161.29,161.145,161.21,6091399999.0
2008-04-09 15:15:00,161.21,161.29,161.18,161.23,2885300000.0
2008-04-09 15:30:00,161.23,161.46,161.23,161.315,2646380000.0
2008-04-09 15:45:00,161.315,161.39,161.26,161.365,2463000000.0
2008-04-09 16:00:00,161.365,161.41,161.235,161.31,3016932000.0
2008-04-09 16:15:00,161.31,161.42,161.255,161.39,2250310000.0
2008-04-09 16:30:00,161.39,161.43,161.105,161.165,5665860001.0
2008-04-09 16:45:00,161.165,161.445,161.145,161.38,2376400000.0
2008-04-09 17:00:00,161.365,161.4,161.295,161.315,1826500000.0
2008-04-09 17:15:00,161.315,161.38,161.165,161.17,2856500000.0
2008-04-09 17:30:00,161.17,161.245,160.935,161.005,4261099999.0
2008-04-09 17:45:00,161.005,161.065,160.855,160.925,6550900001.0
2008-04-09 18:00:00,160.925,161.14,160.925,161.065,5106700000.0
2008-04-09 18:15:00,161.065,161.105,160.965,161.065,2547300000.0
2008-04-09 18:30:00,161.065,161.295,161.045,161.08,2763560000.0
2008-04-09 18:45:00,161.08,161.19,160.89,160.97,2057280001.0
2008-04-09 19:00:00,160.97,161.18,160.96,161.11,1082100000.0
2008-04-09 19:15:00,161.11,161.19,160.98,161.03,1106700000.0
2008-04-09 19:30:00,161.03,161.12,160.99,161.11,995000000.0
2008-04-09 19:45:00,161.11,161.13,161.03,161.12,1055400000.0
2008-04-09 20:00:00,161.12,161.14,160.965,160.975,2314399999.0
2008-04-09 20:15:00,160.975,161.05,160.92,160.95,1820700001.0
2008-04-09 20:30:00,160.95,161.02,160.895,160.98,1529099997.0
2008-04-09 20:45:00,160.98,161.03,160.85,160.91,1043700000.0
2008-04-09 21:00:00,160.91,160.98,160.84,160.98,994000000.0
2008-04-09 21:15:00,160.98,161.05,160.91,160.98,897300000.0
2008-04-09 21:30:00,160.98,161.1,160.98,161.05,823500000.0
2008-04-09 21:45:00,161.05,161.07,160.93,161.02,680100000.0
2008-04-09 22:00:00,161.02,161.16,161.01,161.11,513300000.0
2008-04-09 22:15:00,161.11,161.12,161.065,161.065,923600000.0
2008-04-09 22:30:00,161.065,161.13,161.015,161.13,1381000000.0
2008-04-09 22:45:00,161.13,161.21,161.06,161.14,3171499994.0
2008-04-09 23:00:00,161.14,161.19,161.06,161.15,6194000000.0
2008-04-09 23:15:00,161.15,161.17,161.1,161.13,4357200000.0
2008-04-09 23:30:00,161.12,161.12,161.04,161.11,2883200000.0
2008-04-09 23:45:00,161.11,161.12,160.97,161.09,2393900000.0
2008-04-10 00:00:00,161.1,161.22,161.05,161.2,2977400000.0
2008-04-10 00:15:00,161.2,161.22,161.11,161.11,3394800000.0
2008-04-10 00:30:00,161.11,161.19,161.05,161.07,3373499999.0
2008-04-10 00:45:00,161.07,161.13,161.0,161.09,3985800000.0
2008-04-10 01:00:00,161.09,161.16,161.05,161.09,3944400000.0
2008-04-10 01:15:00,161.09,161.18,161.09,161.12,3093900000.0
2008-04-10 01:30:00,161.12,161.16,160.9,160.98,3654199999.0
2008-04-10 01:45:00,160.98,161.01,160.9,160.95,6034399985.0
2008-04-10 02:00:00,160.96,161.07,160.845,160.86,4411849992.0
2008-04-10 02:15:00,160.86,160.88,160.43,160.5,10092399995.0
2008-04-10 02:30:00,160.5,160.63,160.38,160.55,7124399999.0
2008-04-10 02:45:00,160.55,160.6,160.4,160.45,6388231360.0
2008-04-10 03:00:00,160.45,160.57,160.37,160.46,6741223489.0
2008-04-10 03:15:00,160.46,160.46,160.195,160.4,10470199977.0
2008-04-10 03:30:00,160.4,160.41,160.32,160.37,8418500011.0
2008-04-10 03:45:00,160.37,160.525,160.37,160.455,9183899997.0
2008-04-10 04:00:00,160.455,160.46,160.27,160.28,8504700000.0
2008-04-10 04:15:00,160.28,160.42,160.28,160.375,7874200010.0
2008-04-10 04:30:00,160.375,160.46,160.31,160.44,6324699997.0
2008-04-10 04:45:00,160.44,160.45,160.22,160.285,6687800010.0
2008-04-10 05:00:00,160.285,160.4,160.22,160.35,8603300001.0
2008-04-10 05:15:00,160.35,160.39,160.3,160.37,4132899990.0
2008-04-10 05:30:00,160.37,160.37,160.22,160.23,6681999994.0
2008-04-10 05:45:00,160.23,160.24,159.9,159.95,11452898839.0
2008-04-10 06:00:00,159.95,160.11,159.94,160.08,7995800007.0
2008-04-10 06:15:00,160.08,160.09,159.87,159.95,8585000001.0
2008-04-10 06:30:00,159.95,160.05,159.74,159.95,12840344192.0
2008-04-10 06:45:00,159.95,160.09,159.85,160.0,7591331268.0
2008-04-10 07:00:00,160.0,160.05,159.88,160.04,6077599994.0
2008-04-10 07:15:00,160.04,160.15,159.995,160.07,6468400000.0
2008-04-10 07:30:00,160.07,160.08,159.95,160.02,6630700000.0
2008-04-10 07:45:00,160.02,160.03,159.65,159.78,9408799997.0
2008-04-10 08:00:00,159.78,159.915,159.67,159.75,5219025000.0
2008-04-10 08:15:00,159.75,159.83,159.71,159.77,4640400000.0
2008-04-10 08:30:00,159.755,160.01,159.725,159.95,4551300000.0
2008-04-10 08:45:00,159.95,160.03,159.82,159.995,5029500002.0
2008-04-10 09:00:00,159.995,160.185,159.89,160.025,4987600000.0
2008-04-10 09:15:00,160.025,160.05,159.925,160.005,4938699999.0
2008-04-10 09:30:00,160.005,160.25,159.98,160.16,4459499998.0
2008-04-10 09:45:00,160.16,160.26,160.08,160.105,4514600001.0
2008-04-10 10:00:00,160.105,160.105,159.83,159.83,3437240001.0
2008-04-10 10:15:00,159.83,159.9,159.61,159.655,2317860007.0
2008-04-10 10:30:00,159.66,159.78,159.625,159.76,2408999999.0
2008-04-10 10:45:00,159.76,159.78,159.475,159.71,3538200000.0
2008-04-10 11:00:00,159.715,159.78,159.545,159.7,5676400001.0
2008-04-10 11:15:00,159.71,159.85,159.305,159.465,11856399992.0
2008-04-10 11:30:00,159.46,159.535,159.355,159.48,8362200008.0
2008-04-10 11:45:00,159.48,159.685,159.43,159.61,8670700002.0
2008-04-10 12:00:00,159.605,159.645,159.435,159.525,12742750014.0
2008-04-10 12:15:00,159.525,159.545,159.4,159.425,18183800002.0
2008-04-10 12:30:00,159.425,159.555,159.385,159.46,11947799878.0
2008-04-10 12:45:00,159.46,159.645,159.395,159.56,10308599999.0
2008-04-10 13:00:00,159.6,159.655,159.055,159.13,3268299999.0
2008-04-10 13:15:00,159.13,159.25,159.025,159.06,4467700000.0
2008-04-10 13:30:00,159.06,159.195,159.01,159.11,5244799998.0
2008-04-10 13:45:00,159.11,159.285,159.09,159.215,7266199999.0
2008-04-10 14:00:00,159.22,159.27,159.08,159.17,3269900000.0
2008-04-10 14:15:00,159.17,159.305,159.095,159.22,5190100000.0
2008-04-10 14:30:00,159.25,159.36,159.135,159.16,9658900008.0
2008-04-10 14:45:00,159.16,159.3,159.1,159.24,10747899996.0
2008-04-10 15:00:00,159.24,159.485,159.23,159.4,8719299980.0
2008-04-10 15:15:00,159.4,159.49,159.35,159.415,4679199997.0
2008-04-10 15:30:00,159.415,159.62,159.2,159.22,2196799997.0
2008-04-10 15:45:00,159.22,159.26,159.015,159.075,6281100001.0
2008-04-10 16:00:00,159.075,159.08,158.78,158.975,7921600001.0
2008-04-10 16:15:00,158.975,159.27,158.935,159.23,4248800000.0
2008-04-10 16:30:00,159.23,159.415,159.125,159.355,1749600000.0
2008-04-10 16:45:00,159.355,159.49,159.21,159.44,4574300000.0
2008-04-10 17:00:00,159.45,159.655,159.38,159.59,5003350000.0
2008-04-10 17:15:00,159.59,159.89,159.57,159.73,4423900000.0
2008-04-10 17:30:00,159.73,160.17,159.69,160.145,5285200000.0
2008-04-10 17:45:00,160.15,160.22,159.96,160.125,6921670002.0
2008-04-10 18:00:00,160.125,160.2,160.05,160.12,10065399999.0
2008-04-10 18:15:00,160.11,160.185,160.035,160.08,7291500000.0
2008-04-10 18:30:00,160.08,160.47,160.05,160.43,3866700000.0
2008-04-10 18:45:00,160.43,160.43,160.2,160.26,3937800000.0
2008-04-10 19:00:00,160.26,160.38,160.21,160.31,4878300000.0
2008-04-10 19:15:00,160.31,160.37,160.21,160.29,5628300000.0
2008-04-10 19:30:00,160.29,160.46,160.265,160.39,5485000000.0
2008-04-10 19:45:00,160.39,160.48,160.275,160.275,5901000000.0
2008-04-10 20:00:00,160.275,160.32,160.215,160.285,8176299998.0
2008-04-10 20:15:00,160.285,160.285,160.0,160.18,7478000006.0
2008-04-10 20:30:00,160.18,160.285,160.045,160.17,5078500000.0
2008-04-10 20:45:00,160.17,160.44,160.105,160.37,3491799998.0
2008-04-10 21:00:00,160.37,160.395,160.275,160.29,4987200000.0
2008-04-10 21:15:00,160.29,160.34,160.225,160.32,8115199998.0
2008-04-10 21:30:00,160.32,160.32,160.085,160.09,4182500000.0
2008-04-10 21:45:00,160.09,160.28,160.04,160.275,2256200000.0
2008-04-10 22:00:00,160.275,160.44,160.255,160.41,4649200000.0
2008-04-10 22:15:00,160.41,160.48,160.38,160.46,3705300000.0
2008-04-10 22:30:00,160.46,160.52,160.42,160.48,1638600000.0
2008-04-10 22:45:00,160.48,160.56,160.45,160.45,5762800000.0
2008-04-10 23:00:00,160.45,160.46,160.305,160.34,6097700000.0
2008-04-10 23:15:00,160.34,160.34,160.2,160.2,10139800000.0
2008-04-10 23:30:00,160.2,160.24,160.18,160.19,14080800000.0
2008-04-10 23:45:00,160.19,160.21,160.19,160.2,9655500000.0
2008-04-11 00:00:00,160.2,160.31,160.2,160.29,7953400000.0
2008-04-11 00:15:00,160.29,160.31,160.2,160.23,17137300000.0
2008-04-11 00:30:00,160.23,160.265,160.19,160.25,24794500001.0
2008-04-11 00:45:00,160.25,160.76,160.25,160.7,8193600006.0
2008-04-11 01:00:00,160.66,160.72,160.35,160.44,5448100000.0
2008-04-11 01:15:00,160.44,160.44,160.3,160.32,6550800000.0
2008-04-11 01:30:00,160.32,160.445,160.31,160.4,12270775000.0
2008-04-11 01:45:00,160.4,160.41,160.05,160.21,13458800013.0
2008-04-11 02:00:00,160.21,160.44,160.21,160.37,12958800102.0
2008-04-11 02:15:00,160.37,160.43,160.26,160.43,10777800003.0
2008-04-11 02:30:00,160.43,160.65,160.43,160.57,11982200000.0
2008-04-11 02:45:00,160.57,160.68,160.53,160.66,12140199992.0
2008-04-11 03:00:00,160.66,160.68,160.55,160.6,13447500000.0
2008-04-11 03:15:00,160.6,160.78,160.58,160.74,8655200000.0
2008-04-11 03:30:00,160.74,160.93,160.74,160.93,3074000000.0
2008-04-11 03:45:00,160.93,161.165,160.825,160.86,5877100000.0
2008-04-11 04:00:00,160.87,160.91,160.75,160.89,5673100004.0
2008-04-11 04:15:00,160.89,161.07,160.86,160.86,7668800000.0
2008-04-11 04:30:00,160.845,160.96,160.79,160.92,8794899999.0
2008-04-11 04:45:00,160.92,160.94,160.845,160.88,11658600000.0
2008-04-11 05:00:00,160.88,160.885,160.73,160.75,9146500001.0
2008-04-11 05:15:00,160.75,160.83,160.745,160.78,11158500001.0
2008-04-11 05:30:00,160.78,160.96,160.78,160.78,11300500000.0
2008-04-11 05:45:00,160.78,160.885,160.73,160.87,7753100000.0
2008-04-11 06:00:00,160.87,160.89,160.775,160.775,2697400000.0
2008-04-11 06:15:00,160.775,160.88,160.77,160.835,2383100000.0
2008-04-11 06:30:00,160.835,160.85,160.795,160.84,2292200000.0
2008-04-11 06:45:00,160.84,160.96,160.81,160.92,2423700000.0
2008-04-11 07:00:00,160.92,161.04,160.845,160.93,2357750000.0
2008-04-11 07:15:00,160.93,161.19,160.93,161.17,2195550000.0
2008-04-11 07:30:00,161.17,161.21,160.92,160.96,2316900000.0
2008-04-11 07:45:00,160.96,161.01,160.865,161.0,2868199997.0
2008-04-11 08:00:00,161.0,161.05,160.895,160.945,3342400004.0
2008-04-11 08:15:00,160.945,160.99,160.745,160.865,2953700000.0
2008-04-11 08:30:00,160.865,161.24,160.865,161.165,5173999997.0
2008-04-11 08:45:00,161.165,161.365,161.075,161.13,3741049999.0
2008-04-11 09:00:00,161.13,161.18,160.91,161.02,2939900000.0
2008-04-11 09:15:00,161.02,161.08,160.89,160.91,2733000001.0
2008-04-11 09:30:00,160.91,161.025,160.795,160.96,3034800001.0
2008-04-11 09:45:00,160.96,161.14,160.94,161.115,3415700011.0
2008-04-11 10:00:00,161.115,161.22,161.06,161.185,2325100000.0
2008-04-11 10:15:00,161.185,161.21,161.035,161.06,4074100000.0
2008-04-11 10:30:00,161.06,161.165,161.06,161.16,2927200002.0
2008-04-11 10:45:00,161.16,161.225,161.035,161.1,6784600006.0
2008-04-11 11:00:00,161.1,161.205,161.065,161.175,6971699999.0
2008-04-11 11:15:00,161.17,161.29,161.165,161.27,3784899999.0
2008-04-11 11:30:00,161.27,161.28,161.14,161.15,7081500004.0
2008-04-11 11:45:00,161.15,161.17,161.065,161.095,5542500000.0
2008-04-11 12:00:00,161.09,161.25,161.04,161.22,2869300000.0
2008-04-11 12:15:00,161.22,161.24,161.125,161.175,3085000000.0
2008-04-11 12:30:00,161.175,161.185,160.46,160.49,5074200000.0
2008-04-11 12:45:00,160.49,160.63,160.265,160.52,4480400001.0
2008-04-11 13:00:00,160.52,160.52,160.15,160.21,4704100002.0
2008-04-11 13:15:00,160.21,160.29,159.97,160.09,8168700000.0
2008-04-11 13:30:00,160.09,160.295,160.07,160.21,3845799999.0
2008-04-11 13:45:00,160.21,160.23,160.02,160.09,5306500002.0
2008-04-11 14:00:00,160.09,160.1,159.765,159.815,5080300001.0
2008-04-11 14:15:00,159.815,159.97,159.67,159.895,7540600002.0
2008-04-11 14:30:00,159.91,160.075,159.855,160.0,4381300000.0
2008-04-11 14:45:00,160.0,160.035,159.835,159.985,6544200003.0
2008-04-11 15:00:00,159.98,159.98,159.685,159.7,6861474998.0
2008-04-11 15:15:00,159.705,159.83,159.675,159.74,6264700001.0
2008-04-11 15:30:00,159.74,159.87,159.58,159.61,6271150002.0
2008-04-11 15:45:00,159.61,159.92,159.57,159.725,6759550000.0
2008-04-11 16:00:00,159.72,159.75,159.41,159.495,5440600003.0
2008-04-11 16:15:00,159.495,159.72,159.47,159.665,6366199999.0
2008-04-11 16:30:00,159.665,159.92,159.575,159.83,8113700000.0
2008-04-11 16:45:00,159.83,160.09,159.82,159.93,6566599999.0
2008-04-11 17:00:00,159.94,159.95,159.635,159.7,6310400002.0
2008-04-11 17:15:00,159.695,159.775,159.565,159.725,5722200002.0
2008-04-11 17:30:00,159.725,159.83,159.64,159.8,3789700001.0
2008-04-11 17:45:00,159.8,159.905,159.585,159.68,5310234991.0
2008-04-11 18:00:00,159.69,159.72,159.525,159.61,5866700001.0
2008-04-11 18:15:00,159.61,159.67,159.37,159.44,6681400002.0
2008-04-11 18:30:00,159.44,159.58,159.42,159.525,9848299999.0
2008-04-11 18:45:00,159.525,159.65,159.51,159.64,5447700000.0
2008-04-11 19:00:00,159.64,159.72,159.545,159.65,7677200013.0
2008-04-11 19:15:00,159.65,159.765,159.54,159.57,7519999999.0
2008-04-11 19:30:00,159.57,159.59,159.395,159.465,4684300000.0
2008-04-11 19:45:00,159.465,159.57,159.38,159.525,6323500001.0
2008-04-11 20:00:00,159.525,159.545,159.39,159.47,4888300000.0
2008-04-11 20:15:00,159.47,159.52,159.345,159.47,7096400000.0
2008-04-11 20:30:00,159.47,159.6,159.43,159.53,2961100000.0
2008-04-11 20:45:00,159.53,159.745,159.51,159.66,4735299999.0
2008-04-11 21:00:00,159.66,159.715,159.59,159.59,7210480002.0
2008-04-11 21:15:00,159.59,159.76,159.53,159.68,7775099998.0
2008-04-11 21:30:00,159.68,159.68,159.47,159.475,6412700004.0
2008-04-11 21:45:00,159.475,159.72,159.4,159.61,5548100000.0
2008-04-11 22:00:00,159.61,159.67,159.5,159.6,10257379992.0
2008-04-11 22:15:00,159.6,159.8,159.595,159.68,4418899996.0
2008-04-11 22:30:00,159.68,159.68,159.49,159.59,3844500000.0
2008-04-11 22:45:00,159.59,159.72,159.45,159.45,6008200000.0
2008-04-13 23:00:00,159.14,159.2,159.06,159.08,10988000000.0
2008-04-13 23:15:00,159.08,159.12,158.98,159.04,18054900000.0
2008-04-13 23:30:00,159.04,159.07,158.93,158.965,18002700000.0
2008-04-13 23:45:00,158.965,159.05,158.905,158.99,10941700000.0
2008-04-14 00:00:00,158.99,159.025,158.875,158.975,10095500000.0
2008-04-14 00:15:00,158.975,159.03,158.78,158.81,4301000000.0
2008-04-14 00:30:00,158.81,159.17,158.78,159.09,10156900000.0
2008-04-14 00:45:00,159.09,159.18,159.05,159.125,11952100000.0
2008-04-14 01:00:00,159.125,159.18,159.04,159.15,10214000000.0
2008-04-14 01:15:00,159.15,159.23,159.1,159.2,12910599999.0
2008-04-14 01:30:00,159.2,159.21,158.96,159.0,11854600001.0
2008-04-14 01:45:00,159.0,159.03,158.78,158.89,10889300000.0
2008-04-14 02:00:00,158.89,159.175,158.85,158.87,14337199991.0
2008-04-14 02:15:00,158.87,158.87,158.63,158.78,17279499968.0
2008-04-14 02:30:00,158.78,159.19,158.78,159.1,13923780001.0
2008-04-14 02:45:00,159.1,159.13,158.95,158.99,15126860004.0
2008-04-14 03:00:00,158.99,159.11,158.8,159.02,14989959990.0
2008-04-14 03:15:00,159.02,159.14,158.89,159.07,14131819992.0
2008-04-14 03:30:00,159.07,159.1,158.9,158.93,15853179994.0
2008-04-14 03:45:00,158.93,158.95,158.76,158.94,17241040013.0
2008-04-14 04:00:00,158.94,158.95,158.78,158.86,19625899981.0
2008-04-14 04:15:00,158.86,159.01,158.86,158.95,21139399996.0
2008-04-14 04:30:00,158.96,158.98,158.74,158.84,21714659978.0
2008-04-14 04:45:00,158.84,158.92,158.82,158.88,23266499973.0
2008-04-14 05:00:00,158.88,159.1,158.86,158.96,15628260000.0
2008-04-14 05:15:00,158.96,159.035,158.9,158.92,16000979986.0
2008-04-14 05:30:00,158.91,159.0,158.84,158.98,20822020027.0
2008-04-14 05:45:00,158.985,159.01,158.85,158.9,18535020037.0
2008-04-14 06:00:00,158.9,158.91,158.795,158.83,17490440019.0
2008-04-14 06:15:00,158.83,158.84,158.62,158.65,17712499963.0
2008-04-14 06:30:00,158.65,158.68,158.24,158.36,16433840039.0
2008-04-14 06:45:00,158.36,158.53,158.33,158.49,16034979970.0
2008-04-14 07:00:00,158.49,158.68,158.49,158.63,15140339999.0
2008-04-14 07:15:00,158.63,158.68,158.52,158.53,12653979999.0
2008-04-14 07:30:00,158.53,158.655,158.505,158.575,8765979996.0
2008-04-14 07:45:00,158.575,158.75,158.52,158.69,6470199192.0
2008-04-14 08:00:00,158.69,158.805,158.51,158.78,4438899999.0
2008-04-14 08:15:00,158.78,158.99,158.75,158.87,4932274983.0
2008-04-14 08:30:00,158.88,159.03,158.845,158.96,3492300000.0
2008-04-14 08:45:00,158.96,158.99,158.695,158.77,3848000000.0
2008-04-14 09:00:00,158.765,158.955,158.615,158.875,8720600001.0
2008-04-14 09:15:00,158.875,158.985,158.795,158.93,4439000000.0
2008-04-14 09:30:00,158.93,158.93,158.715,158.825,3072300000.0
2008-04-14 09:45:00,158.825,158.83,158.595,158.695,7562500004.0
2008-04-14 10:00:00,158.695,158.87,158.695,158.77,5628499997.0
2008-04-14 10:15:00,158.77,158.94,158.765,158.92,5174499999.0
2008-04-14 10:30:00,158.92,159.06,158.795,158.895,5301100000.0
2008-04-14 10:45:00,158.895,159.03,158.765,158.99,3411200000.0
2008-04-14 11:00:00,158.99,159.18,158.99,159.095,4986100000.0
2008-04-14 11:15:00,159.095,159.45,159.095,159.4,4558300000.0
2008-04-14 11:30:00,159.4,159.605,159.37,159.455,6402000001.0
2008-04-14 11:45:00,159.455,159.595,159.445,159.535,15100600004.0
2008-04-14 12:00:00,159.535,159.82,159.18,159.73,4546000000.0
2008-04-14 12:15:00,159.73,159.865,159.52,159.68,3830899999.0
2008-04-14 12:30:00,159.685,159.735,159.54,159.55,1953800000.0
2008-04-14 12:45:00,159.575,159.7,159.43,159.56,2707700000.0
2008-04-14 13:00:00,159.56,159.61,159.415,159.47,1642100000.0
2008-04-14 13:15:00,159.47,159.565,159.385,159.45,3867600000.0
2008-04-14 13:30:00,159.455,159.6,159.41,159.46,2341600000.0
2008-04-14 13:45:00,159.465,159.475,159.24,159.29,3869000000.0
2008-04-14 14:00:00,159.29,159.51,159.26,159.37,2729500000.0
2008-04-14 14:15:00,159.365,159.645,159.35,159.41,3615099999.0
2008-04-14 14:30:00,159.41,159.76,159.4,159.57,2555000000.0
2008-04-14 14:45:00,159.57,159.83,159.545,159.71,1950400000.0
2008-04-14 15:00:00,159.705,159.88,159.655,159.87,2103500000.0
2008-04-14 15:15:00,159.88,159.88,159.755,159.83,2069700000.0
2008-04-14 15:30:00,159.83,159.99,159.78,159.885,2550100000.0
2008-04-14 15:45:00,159.885,159.92,159.595,159.595,3090375000.0
2008-04-14 16:00:00,159.595,159.87,159.59,159.645,6096500000.0
2008-04-14 16:15:00,159.645,159.69,159.52,159.605,4787300000.0
2008-04-14 16:30:00,159.605,159.69,159.555,159.62,5622200000.0
2008-04-14 16:45:00,159.62,159.665,159.445,159.53,3808600000.0
2008-04-14 17:00:00,159.53,159.65,159.41,159.415,1883500000.0
2008-04-14 17:15:00,159.415,159.56,159.345,159.56,6369400000.0
2008-04-14 17:30:00,159.56,159.58,159.425,159.55,2152300000.0
2008-04-14 17:45:00,159.55,159.665,159.465,159.64,1765700000.0
2008-04-14 18:00:00,159.64,159.725,159.5,159.58,1718100000.0
2008-04-14 18:15:00,159.58,159.74,159.515,159.73,3245000000.0
2008-04-14 18:30:00,159.73,159.76,159.62,159.735,2100800000.0
2008-04-14 18:45:00,159.735,160.06,159.735,159.92,1928400000.0
2008-04-14 19:00:00,159.92,159.94,159.805,159.82,2226300000.0
2008-04-14 19:15:00,159.82,159.885,159.7,159.81,6789200000.0
2008-04-14 19:30:00,159.81,159.865,159.73,159.81,3735000000.0
2008-04-14 19:45:00,159.81,159.82,159.61,159.675,6043300000.0
2008-04-14 20:00:00,159.675,159.725,159.615,159.615,2708100000.0
2008-04-14 20:15:00,159.615,159.86,159.6,159.76,2010700000.0
2008-04-14 20:30:00,159.76,159.85,159.73,159.83,3173100000.0
2008-04-14 20:45:00,159.83,159.87,159.645,159.65,2623300000.0
2008-04-14 21:00:00,159.65,159.735,159.6,159.655,2533400000.0
2008-04-14 21:15:00,159.655,159.735,159.65,159.67,1855850000.0
2008-04-14 21:30:00,159.67,159.785,159.625,159.745,1891000000.0
2008-04-14 21:45:00,159.745,159.785,159.685,159.72,1805100000.0
2008-04-14 22:00:00,159.72,159.81,159.695,159.8,1484700000.0
2008-04-14 22:15:00,159.8,160.015,159.78,160.015,1744700000.0
2008-04-14 22:30:00,160.015,160.05,159.95,159.965,1704600000.0
2008-04-14 22:45:00,159.965,160.07,159.875,160.01,9328399999.0
2008-04-14 23:00:00,160.04,160.22,159.97,160.19,15677800000.0
2008-04-14 23:15:00,160.19,160.22,160.15,160.18,11261600000.0
2008-04-14 23:30:00,160.18,160.18,160.04,160.08,12510900000.0
2008-04-14 23:45:00,160.08,160.16,160.05,160.07,13685300000.0
2008-04-15 00:00:00,160.07,160.21,160.04,160.1,14595100000.0
2008-04-15 00:15:00,160.1,160.11,160.055,160.08,14320100000.0
2008-04-15 00:30:00,160.08,160.09,160.02,160.04,12070300000.0
2008-04-15 00:45:00,160.04,160.15,160.0,160.08,7039700000.0
2008-04-15 01:00:00,160.08,160.12,159.9,159.94,12261599996.0
2008-04-15 01:15:00,159.94,160.04,159.9,160.02,5981700000.0
2008-04-15 01:30:00,160.02,160.09,159.93,159.95,7812600000.0
2008-04-15 01:45:00,159.945,160.03,159.93,160.01,5743300000.0
2008-04-15 02:00:00,160.01,160.01,159.88,159.975,6961700000.0
2008-04-15 02:15:00,159.975,160.02,159.9,159.98,9946799993.0
2008-04-15 02:30:00,159.98,160.08,159.91,160.08,8798200000.0
2008-04-15 02:45:00,160.08,160.1,159.98,160.06,8173300000.0
2008-04-15 03:00:00,160.06,160.1,160.03,160.06,9610700000.0
2008-04-15 03:15:00,160.06,160.09,159.96,160.01,17812475825.0
2008-04-15 03:30:00,160.0,160.24,160.0,160.2,15399727439.0
2008-04-15 03:45:00,160.2,160.22,160.15,160.18,14834199997.0
2008-04-15 04:00:00,160.18,160.405,160.17,160.38,19702899988.0
2008-04-15 04:15:00,160.38,160.51,160.345,160.46,16927099999.0
2008-04-15 04:30:00,160.46,160.5,160.38,160.38,15885799996.0
2008-04-15 04:45:00,160.38,160.41,160.33,160.35,18733899994.0
2008-04-15 05:00:00,160.35,160.41,160.3,160.41,15782077487.0
2008-04-15 05:15:00,160.41,160.515,160.35,160.36,16533400000.0
2008-04-15 05:30:00,160.36,160.39,160.27,160.28,19274800000.0
2008-04-15 05:45:00,160.28,160.32,160.12,160.21,15399499996.0
2008-04-15 06:00:00,160.21,160.3,160.21,160.25,11737300000.0
2008-04-15 06:15:00,160.25,160.37,160.25,160.32,12930786073.0
2008-04-15 06:30:00,160.32,160.32,160.25,160.28,9021700001.0
2008-04-15 06:45:00,160.28,160.285,160.19,160.21,9925000000.0
2008-04-15 07:00:00,160.21,160.23,160.11,160.11,15251900000.0
2008-04-15 07:15:00,160.11,160.15,160.06,160.12,14469370449.0
2008-04-15 07:30:00,160.12,160.27,160.085,160.19,10945655543.0
2008-04-15 07:45:00,160.205,160.35,160.19,160.33,8145899999.0
2008-04-15 08:00:00,160.34,160.34,160.115,160.16,8446100004.0
2008-04-15 08:15:00,160.16,160.24,160.02,160.12,8159803578.0
2008-04-15 08:30:00,160.12,160.12,159.835,160.09,4669550959.0
2008-04-15 08:45:00,160.09,160.2,160.03,160.15,5300950000.0
2008-04-15 09:00:00,160.15,160.22,160.01,160.09,12377499998.0
2008-04-15 09:15:00,160.09,160.1,159.88,160.01,8104800002.0
2008-04-15 09:30:00,160.0,160.05,159.91,159.98,8800600002.0
2008-04-15 09:45:00,159.98,160.09,159.96,160.065,8739199995.0
2008-04-15 10:00:00,160.065,160.28,160.03,160.2,3831800000.0
2008-04-15 10:15:00,160.2,160.245,160.14,160.18,1930200000.0
2008-04-15 10:30:00,160.18,160.24,160.11,160.24,1966100000.0
2008-04-15 10:45:00,160.24,160.26,160.095,160.11,2397100000.0
2008-04-15 11:00:00,160.11,160.12,159.685,159.875,3180939993.0
2008-04-15 11:15:00,159.875,159.89,159.745,159.86,2323240000.0
2008-04-15 11:30:00,159.86,159.91,159.77,159.895,1309820000.0
2008-04-15 11:45:00,159.895,160.005,159.82,159.96,1177400000.0
2008-04-15 12:00:00,159.96,160.105,159.865,159.875,1287760000.0
2008-04-15 12:15:00,159.875,159.965,159.83,159.95,1275140000.0
2008-04-15 12:30:00,159.955,159.975,159.84,159.92,1147020000.0
2008-04-15 12:45:00,159.92,159.94,159.81,159.87,1666220000.0
2008-04-15 13:00:00,159.87,159.94,159.76,159.93,2285560000.0
2008-04-15 13:15:00,159.93,160.045,159.89,160.04,1092600000.0
2008-04-15 13:30:00,160.04,160.17,159.995,160.105,1286600000.0
2008-04-15 13:45:00,160.105,160.16,160.0,160.015,1122460000.0
2008-04-15 14:00:00,160.01,160.035,159.85,159.86,1002860000.0
2008-04-15 14:15:00,159.86,160.1,159.86,159.93,3573919999.0
2008-04-15 14:30:00,159.85,160.265,159.84,160.075,4093060001.0
2008-04-15 14:45:00,160.075,160.34,160.07,160.235,2848220000.0
2008-04-15 15:00:00,160.235,160.44,160.19,160.25,2690280000.0
2008-04-15 15:15:00,160.25,160.485,160.25,160.41,1511900000.0
2008-04-15 15:30:00,160.41,160.49,160.315,160.37,1580100000.0
2008-04-15 15:45:00,160.375,160.375,160.13,160.14,1883000000.0
2008-04-15 16:00:00,160.14,160.24,160.04,160.05,2329000000.0
2008-04-15 16:15:00,160.05,160.12,159.91,159.95,2182300000.0
2008-04-15 16:30:00,159.95,160.17,159.95,160.12,1248300000.0
2008-04-15 16:45:00,160.12,160.215,160.065,160.15,1679670000.0
2008-04-15 17:00:00,160.15,160.16,159.87,159.87,2595305000.0
2008-04-15 17:15:00,159.875,160.065,159.875,159.975,1036860000.0
2008-04-15 17:30:00,159.98,160.115,159.965,160.06,1223960001.0
2008-04-15 17:45:00,160.06,160.19,160.05,160.11,1583040000.0
2008-04-15 18:00:00,160.11,160.18,160.095,160.13,1221000000.0
2008-04-15 18:15:00,160.13,160.21,160.11,160.16,1184740000.0
2008-04-15 18:30:00,160.16,160.31,160.16,160.225,1320060000.0
2008-04-15 18:45:00,160.225,160.355,160.2,160.305,2138350000.0
2008-04-15 19:00:00,160.305,160.47,160.28,160.365,5148280000.0
2008-04-15 19:15:00,160.365,160.575,160.365,160.425,3640660000.0
2008-04-15 19:30:00,160.425,160.435,160.19,160.28,5227200000.0
2008-04-15 19:45:00,160.28,160.42,160.27,160.375,2642200000.0
2008-04-15 20:00:00,160.375,160.455,160.315,160.325,7281199999.0
2008-04-15 20:15:00,160.325,160.345,160.21,160.285,4183400000.0
2008-04-15 20:30:00,160.285,160.41,160.235,160.235,3189900000.0
2008-04-15 20:45:00,160.235,160.275,160.16,160.19,6528200002.0
2008-04-15 21:00:00,160.19,160.295,160.17,160.25,11376900002.0
2008-04-15 21:15:00,160.255,160.345,160.19,160.295,5996700001.0
2008-04-15 21:30:00,160.295,160.38,160.23,160.315,2791100000.0
2008-04-15 21:45:00,160.315,160.43,160.19,160.425,2628100000.0
2008-04-15 22:00:00,160.425,160.47,160.34,160.435,2057600000.0
2008-04-15 22:15:00,160.435,160.67,160.35,160.67,2596000000.0
2008-04-15 22:30:00,160.67,160.72,160.635,160.67,1529000000.0
2008-04-15 22:45:00,160.67,160.78,160.635,160.75,4189000001.0
2008-04-15 23:00:00,160.75,161.04,160.74,160.85,11844500000.0
2008-04-15 23:15:00,160.85,160.86,160.81,160.84,11677500000.0
2008-04-15 23:30:00,160.84,160.84,160.73,160.785,13497100000.0
2008-04-15 23:45:00,160.785,160.84,160.76,160.77,13407900000.0
2008-04-16 00:00:00,160.77,160.79,160.72,160.78,13137500000.0
2008-04-16 00:15:00,160.78,160.8,160.59,160.66,19753100009.0
2008-04-16 00:30:00,160.66,160.77,160.65,160.76,19967700002.0
2008-04-16 00:45:00,160.76,160.79,160.67,160.72,13397500000.0
2008-04-16 01:00:00,160.72,160.73,160.6,160.69,7211200000.0
2008-04-16 01:15:00,160.69,160.73,160.55,160.6,13049300000.0
2008-04-16 01:30:00,160.6,160.64,160.56,160.64,13701600000.0
2008-04-16 01:45:00,160.64,160.64,160.54,160.55,11895200000.0
2008-04-16 02:00:00,160.55,160.6,160.5,160.58,8010700000.0
2008-04-16 02:15:00,160.58,160.85,160.58,160.8,8191300000.0
2008-04-16 02:30:00,160.8,160.895,160.78,160.86,8358800000.0
2008-04-16 02:45:00,160.86,160.87,160.77,160.8,16187099990.0
2008-04-16 03:00:00,160.8,160.91,160.72,160.87,11133799999.0
2008-04-16 03:15:00,160.87,160.94,160.86,160.9,9092000000.0
2008-04-16 03:30:00,160.9,160.94,160.85,160.87,8927000000.0
2008-04-16 03:45:00,160.87,160.9,160.73,160.75,12453899998.0
2008-04-16 04:00:00,160.75,160.785,160.48,160.57,12762299997.0
2008-04-16 04:15:00,160.57,160.6,160.5,160.555,16976100030.0
2008-04-16 04:30:00,160.555,160.57,160.43,160.48,14824539998.0
2008-04-16 04:45:00,160.48,160.58,160.46,160.56,14033100000.0
2008-04-16 05:00:00,160.56,160.58,160.495,160.51,14219599998.0
2008-04-16 05:15:00,160.51,160.59,160.5,160.58,9245500000.0
2008-04-16 05:30:00,160.58,160.66,160.56,160.58,15118699996.0
2008-04-16 05:45:00,160.58,160.58,160.515,160.55,14586500003.0
2008-04-16 06:00:00,160.55,160.59,160.51,160.55,17969399988.0
2008-04-16 06:15:00,160.55,160.69,160.54,160.66,16520299997.0
2008-04-16 06:30:00,160.655,160.67,160.46,160.49,18742099982.0
2008-04-16 06:45:00,160.49,160.67,160.48,160.59,18693999999.0
2008-04-16 07:00:00,160.59,160.77,160.59,160.67,16857699991.0
2008-04-16 07:15:00,160.67,160.68,160.59,160.66,11230600000.0
2008-04-16 07:30:00,160.66,160.89,160.63,160.855,10481080002.0
2008-04-16 07:45:00,160.855,160.935,160.8,160.92,10907220000.0
2008-04-16 08:00:00,160.92,161.03,160.82,160.87,18408627997.0
2008-04-16 08:15:00,160.87,161.0,160.84,160.98,21110523717.0
2008-04-16 08:30:00,160.98,161.0,160.84,160.885,8890231246.0
2008-04-16 08:45:00,160.88,160.96,160.82,160.84,11400500007.0
2008-04-16 09:00:00,160.84,161.145,160.795,161.05,6928800013.0
2008-04-16 09:15:00,161.05,161.055,160.835,161.005,10286699971.0
2008-04-16 09:30:00,161.015,161.03,160.875,161.03,10858499990.0
2008-04-16 09:45:00,161.03,161.04,160.805,160.805,9168699998.0
2008-04-16 10:00:00,160.805,160.91,160.77,160.785,2045900000.0
2008-04-16 10:15:00,160.785,160.955,160.785,160.91,7560600000.0
2008-04-16 10:30:00,160.905,161.035,160.89,161.005,3668399999.0
2008-04-16 10:45:00,161.005,161.17,160.98,161.105,6087800000.0
2008-04-16 11:00:00,161.085,161.18,160.945,161.18,3854800000.0
2008-04-16 11:15:00,161.175,161.225,161.055,161.115,4102551417.0
2008-04-16 11:30:00,161.115,161.33,161.01,161.05,3060400000.0
2008-04-16 11:45:00,161.055,161.24,161.035,161.16,3027600000.0
2008-04-16 12:00:00,161.165,161.255,160.77,160.77,2751920000.0
2008-04-16 12:15:00,160.77,161.055,160.76,160.955,8758540000.0
2008-04-16 12:30:00,160.955,161.075,160.92,161.055,2164340000.0
2008-04-16 12:45:00,161.055,161.21,161.025,161.125,3211395216.0
2008-04-16 13:00:00,161.12,161.31,161.115,161.21,6316299999.0
2008-04-16 13:15:00,161.215,161.46,161.19,161.38,10259619994.0
2008-04-16 13:30:00,161.38,161.48,161.35,161.43,19587620053.0
2008-04-16 13:45:00,161.43,161.46,161.42,161.42,17428179977.0
2008-04-16 14:00:00,161.42,161.54,161.35,161.4,13938260004.0
2008-04-16 14:15:00,161.39,161.465,161.3,161.3,15422786288.0
2008-04-16 14:30:00,161.3,161.48,161.25,161.36,12451399998.0
2008-04-16 14:45:00,161.355,161.435,161.33,161.385,10591200000.0
2008-04-16 15:00:00,161.39,161.46,161.335,161.35,10893100000.0
2008-04-16 15:15:00,161.35,161.475,161.29,161.295,5109250000.0
2008-04-16 15:30:00,161.295,161.38,161.245,161.275,5904352779.0
2008-04-16 15:45:00,161.27,161.355,161.15,161.165,15877699994.0
2008-04-16 16:00:00,161.165,161.27,161.08,161.18,2536100000.0
2008-04-16 16:15:00,161.18,161.43,161.18,161.32,2244350000.0
2008-04-16 16:30:00,161.32,161.46,161.315,161.44,2510600000.0
2008-04-16 16:45:00,161.445,161.59,161.4,161.57,2816500000.0
2008-04-16 17:00:00,161.57,161.87,161.525,161.87,4891700000.0
2008-04-16 17:15:00,161.87,161.98,161.85,161.935,3302779808.0
2008-04-16 17:30:00,161.935,162.06,161.89,161.9,4301450000.0
2008-04-16 17:45:00,161.9,162.02,161.845,162.01,10973000009.0
2008-04-16 18:00:00,162.01,162.08,161.95,162.02,15529100009.0
2008-04-16 18:15:00,162.02,162.22,162.0,162.19,15132000001.0
2008-04-16 18:30:00,162.19,162.38,162.175,162.2,6038400002.0
2008-04-16 18:45:00,162.2,162.27,162.14,162.145,6394800000.0
2008-04-16 19:00:00,162.145,162.225,162.065,162.15,5815300000.0
2008-04-16 19:15:00,162.15,162.19,162.055,162.125,10553200000.0
2008-04-16 19:30:00,162.125,162.17,162.02,162.115,7780600000.0
2008-04-16 19:45:00,162.11,162.2,162.09,162.165,4058100000.0
2008-04-16 20:00:00,162.165,162.215,162.065,162.09,4946300000.0
2008-04-16 20:15:00,162.09,162.235,162.08,162.165,3889400000.0
2008-04-16 20:30:00,162.165,162.355,162.15,162.29,6822900000.0
2008-04-16 20:45:00,162.29,162.375,162.225,162.27,7362700000.0
2008-04-16 21:00:00,162.27,162.35,162.24,162.28,3023900000.0
2008-04-16 21:15:00,162.28,162.35,162.17,162.21,13091799999.0
2008-04-16 21:30:00,162.21,162.23,162.12,162.23,11262899992.0
2008-04-16 21:45:00,162.23,162.29,162.18,162.19,15736799834.0
2008-04-16 22:00:00,162.18,162.43,162.18,162.36,14015900001.0
2008-04-16 22:15:00,162.36,162.475,162.355,162.455,10618400000.0
2008-04-16 22:30:00,162.455,162.485,162.42,162.45,8993899999.0
2008-04-16 22:45:00,162.45,162.46,162.39,162.4,11117800001.0
2008-04-16 23:00:00,162.39,162.44,162.35,162.385,10090219996.0
2008-04-16 23:15:00,162.385,162.42,162.3,162.36,13649760000.0
2008-04-16 23:30:00,162.36,162.39,162.27,162.32,16837700000.0
2008-04-16 23:45:00,162.32,162.32,162.24,162.25,12459700000.0
2008-04-17 00:00:00,162.25,162.3,162.25,162.26,12223000000.0
2008-04-17 00:15:00,162.26,162.335,162.26,162.33,8020200000.0
2008-04-17 00:30:00,162.33,162.44,162.25,162.27,2728400000.0
2008-04-17 00:45:00,162.27,162.485,162.27,162.43,4678200000.0
2008-04-17 01:00:00,162.43,162.47,162.4,162.44,5895400000.0
2008-04-17 01:15:00,162.44,162.57,162.39,162.39,7753600000.0
2008-04-17 01:30:00,162.39,162.44,162.27,162.29,4548400000.0
2008-04-17 01:45:00,162.29,162.34,162.28,162.31,2241700000.0
2008-04-17 02:00:00,162.31,162.49,162.29,162.44,5101999999.0
2008-04-17 02:15:00,162.44,162.45,162.25,162.25,4447800001.0
2008-04-17 02:30:00,162.25,162.37,162.19,162.35,3670400000.0
2008-04-17 02:45:00,162.35,162.37,162.22,162.28,2723600000.0
2008-04-17 03:00:00,162.28,162.44,162.26,162.36,3731500000.0
2008-04-17 03:15:00,162.36,162.42,162.31,162.34,3812300000.0
2008-04-17 03:30:00,162.34,162.4,162.32,162.36,1728000000.0
2008-04-17 03:45:00,162.36,162.38,162.33,162.36,1151900000.0
2008-04-17 04:00:00,162.36,162.36,162.32,162.34,718100000.0
2008-04-17 04:15:00,162.34,162.38,162.33,162.37,920200000.0
2008-04-17 04:30:00,162.37,162.4,162.34,162.34,724900000.0
2008-04-17 04:45:00,162.34,162.41,162.3,162.41,2103800000.0
2008-04-17 05:00:00,162.41,162.49,162.41,162.46,2396300000.0
2008-04-17 05:15:00,162.46,162.47,162.37,162.39,1443300000.0
2008-04-17 05:30:00,162.39,162.4,162.26,162.32,1862900000.0
2008-04-17 05:45:00,162.32,162.41,162.29,162.33,1152000000.0
2008-04-17 06:00:00,162.33,162.37,162.145,162.25,1979700000.0
2008-04-17 06:15:00,162.25,162.38,162.23,162.38,2237300000.0
2008-04-17 06:30:00,162.38,162.58,162.33,162.37,2384700000.0
2008-04-17 06:45:00,162.37,162.42,162.31,162.32,1345500000.0
2008-04-17 07:00:00,162.32,162.595,162.32,162.54,2601600000.0
2008-04-17 07:15:00,162.54,162.74,162.53,162.735,2496900000.0
2008-04-17 07:30:00,162.74,162.83,162.65,162.68,2294600000.0
2008-04-17 07:45:00,162.68,162.76,162.6,162.76,5249865555.0
2008-04-17 08:00:00,162.76,162.76,162.49,162.645,6833100001.0
2008-04-17 08:15:00,162.645,162.73,162.58,162.64,6188400000.0
2008-04-17 08:30:00,162.64,162.67,162.52,162.54,3858800000.0
2008-04-17 08:45:00,162.55,162.67,162.45,162.6,5878800001.0
2008-04-17 09:00:00,162.6,162.795,162.6,162.745,1064500000.0
2008-04-17 09:15:00,162.745,162.755,162.56,162.6,2198900000.0
2008-04-17 09:30:00,162.6,162.64,162.46,162.505,3903900000.0
2008-04-17 09:45:00,162.505,162.59,162.4,162.565,3001900000.0
2008-04-17 10:00:00,162.565,162.665,162.505,162.63,1523600000.0
2008-04-17 10:15:00,162.63,162.685,162.58,162.635,1019600000.0
2008-04-17 10:30:00,162.635,162.635,162.405,162.435,1295600000.0
2008-04-17 10:45:00,162.44,162.605,162.425,162.565,1708100000.0
2008-04-17 11:00:00,162.565,162.64,162.51,162.62,872000000.0
2008-04-17 11:15:00,162.625,162.87,162.605,162.745,4081000000.0
2008-04-17 11:30:00,162.75,162.985,162.715,162.97,4983300000.0
2008-04-17 11:45:00,162.97,162.99,162.845,162.925,4702800000.0
2008-04-17 12:00:00,162.925,162.94,162.785,162.86,4145800000.0
2008-04-17 12:15:00,162.86,163.19,162.83,163.165,4046086959.0
2008-04-17 12:30:00,163.165,163.195,162.945,163.05,6143300000.0
2008-04-17 12:45:00,163.05,163.19,163.045,163.075,5112300000.0
2008-04-17 13:00:00,163.075,163.085,162.845,162.945,6007800000.0
2008-04-17 13:15:00,162.945,163.02,162.82,163.01,4272800000.0
2008-04-17 13:30:00,163.01,163.045,162.895,162.99,7585100206.0
2008-04-17 13:45:00,162.99,163.03,162.745,162.78,5532522849.0
2008-04-17 14:00:00,162.775,162.9,162.625,162.73,10537700000.0
2008-04-17 14:15:00,162.73,162.78,162.51,162.68,6855900000.0
2008-04-17 14:30:00,162.68,162.8,162.56,162.605,6871100000.0
2008-04-17 14:45:00,162.605,162.715,162.535,162.7,4108500000.0
2008-04-17 15:00:00,162.7,162.73,162.52,162.65,5016200000.0
2008-04-17 15:15:00,162.65,162.73,162.585,162.61,4715200000.0
2008-04-17 15:30:00,162.61,162.835,162.58,162.795,6054500000.0
2008-04-17 15:45:00,162.795,162.825,162.585,162.755,9060900000.0
2008-04-17 16:00:00,162.745,162.88,162.39,162.84,5776100001.0
2008-04-17 16:15:00,162.845,162.94,162.76,162.845,5970800000.0
2008-04-17 16:30:00,162.845,162.895,162.715,162.78,4542800000.0
2008-04-17 16:45:00,162.78,162.87,162.675,162.785,6075400000.0
2008-04-17 17:00:00,162.785,162.9,162.71,162.86,6390700000.0
2008-04-17 17:15:00,162.86,162.93,162.63,162.675,3596300000.0
2008-04-17 17:30:00,162.675,162.89,162.675,162.785,4806100000.0
2008-04-17 17:45:00,162.785,162.83,162.7,162.78,5985500000.0
2008-04-17 18:00:00,162.78,162.795,162.695,162.76,4891200000.0
2008-04-17 18:15:00,162.76,162.795,162.64,162.73,5968900000.0
2008-04-17 18:30:00,162.73,162.94,162.72,162.87,5022700000.0
2008-04-17 18:45:00,162.87,162.94,162.82,162.93,7806700000.0
2008-04-17 19:00:00,162.93,163.24,162.93,163.215,7757450000.0
2008-04-17 19:15:00,163.215,163.215,163.055,163.18,4093000000.0
2008-04-17 19:30:00,163.18,163.235,163.06,163.175,3441400000.0
2008-04-17 19:45:00,163.175,163.175,162.99,162.995,3843900000.0
2008-04-17 20:00:00,162.995,163.0,162.865,162.865,2849700000.0
2008-04-17 20:15:00,162.865,162.94,162.82,162.885,2510300000.0
2008-04-17 20:30:00,162.885,162.99,162.85,162.92,4224800000.0
2008-04-17 20:45:00,162.92,162.94,162.775,162.845,4466700000.0
2008-04-17 21:00:00,162.845,162.965,162.8,162.9,8054000000.0
2008-04-17 21:15:00,162.9,162.95,162.865,162.87,9684500000.0
2008-04-17 21:30:00,162.87,162.985,162.845,162.96,14806000000.0
2008-04-17 21:45:00,162.96,163.01,162.835,162.84,8379819560.0
2008-04-17 22:00:00,162.84,163.105,162.825,162.97,5660833352.0
2008-04-17 22:15:00,162.97,163.105,162.96,163.105,7487800000.0
2008-04-17 22:30:00,163.105,163.16,162.975,163.02,14438500000.0
2008-04-17 22:45:00,163.02,163.12,162.96,163.04,14955600000.0
2008-04-17 23:00:00,163.03,163.175,162.96,163.1,12506800000.0
2008-04-17 23:15:00,163.1,163.135,163.0,163.0,16163300000.0
2008-04-17 23:30:00,163.0,163.05,162.94,163.03,20439899999.0
2008-04-17 23:45:00,163.03,163.04,162.87,162.91,20476300000.0
2008-04-18 00:00:00,162.91,163.02,162.82,162.91,27713100000.0
2008-04-18 00:15:00,162.9,163.0,162.89,162.94,22505200000.0
2008-04-18 00:30:00,162.94,162.95,162.86,162.9,13225900000.0
2008-04-18 00:45:00,162.9,162.98,162.88,162.95,20348000000.0
2008-04-18 01:00:00,162.95,162.99,162.88,162.92,21812000000.0
2008-04-18 01:15:00,162.92,163.02,162.9,162.93,19633600000.0
2008-04-18 01:30:00,162.93,162.99,162.92,162.98,19752700000.0
2008-04-18 01:45:00,162.97,162.99,162.85,162.85,21142600001.0
2008-04-18 02:00:00,162.85,162.93,162.81,162.88,23934000002.0
2008-04-18 02:15:00,162.88,162.91,162.78,162.86,18296500000.0
2008-04-18 02:30:00,162.85,162.925,162.85,162.89,19259849997.0
2008-04-18 02:45:00,162.89,162.97,162.84,162.95,24675299537.0
2008-04-18 03:00:00,162.95,162.99,162.9,162.93,24687000000.0
2008-04-18 03:15:00,162.93,162.94,162.84,162.87,27092600000.0
2008-04-18 03:30:00,162.87,162.94,162.86,162.91,24008899999.0
2008-04-18 03:45:00,162.91,162.985,162.88,162.98,22915000000.0
2008-04-18 04:00:00,162.97,163.03,162.92,163.0,25011400000.0
2008-04-18 04:15:00,162.99,163.04,162.91,162.93,20075500000.0
2008-04-18 04:30:00,162.93,162.94,162.78,162.8,19787100000.0
2008-04-18 04:45:00,162.8,162.82,162.67,162.7,22160610399.0
2008-04-18 05:00:00,162.7,162.79,162.7,162.79,20834600000.0
2008-04-18 05:15:00,162.78,162.79,162.71,162.75,22897600000.0
2008-04-18 05:30:00,162.74,162.8,162.72,162.725,20309800000.0
2008-04-18 05:45:00,162.725,162.77,162.67,162.745,24037903417.0
2008-04-18 06:00:00,162.76,162.83,162.72,162.73,29826999986.0
2008-04-18 06:15:00,162.72,162.8,162.72,162.76,30700499991.0
2008-04-18 06:30:00,162.755,162.8,162.73,162.75,21969000000.0
2008-04-18 06:45:00,162.76,162.86,162.76,162.85,30072000000.0
2008-04-18 07:00:00,162.85,162.9,162.81,162.87,21482700000.0
2008-04-18 07:15:00,162.87,162.88,162.78,162.78,14699000000.0
2008-04-18 07:30:00,162.785,162.87,162.74,162.855,12874000000.0
2008-04-18 07:45:00,162.855,162.98,162.84,162.95,10046100000.0
2008-04-18 08:00:00,162.95,163.105,162.93,162.995,9060400000.0
2008-04-18 08:15:00,162.995,163.085,162.955,163.015,12152400000.0
2008-04-18 08:30:00,163.015,163.095,162.995,163.075,12318800000.0
2008-04-18 08:45:00,163.075,163.225,163.045,163.205,6380500000.0
2008-04-18 09:00:00,163.205,163.24,163.14,163.165,6485700000.0
2008-04-18 09:15:00,163.165,163.22,163.095,163.15,11252100000.0
2008-04-18 09:30:00,163.15,163.385,163.135,163.295,7213400000.0
2008-04-18 09:45:00,163.295,163.53,163.275,163.43,5666700000.0
2008-04-18 10:00:00,163.43,163.525,163.35,163.355,5699100000.0
2008-04-18 10:15:00,163.355,163.37,163.15,163.155,7354500000.0
2008-04-18 10:30:00,163.155,163.24,163.085,163.2,7108886910.0
2008-04-18 10:45:00,163.2,163.315,163.185,163.29,7252300000.0
2008-04-18 11:00:00,163.29,163.32,163.17,163.205,5656900000.0
2008-04-18 11:15:00,163.205,163.31,163.095,163.25,6414950000.0
2008-04-18 11:30:00,163.25,163.285,163.055,163.065,6273000000.0
2008-04-18 11:45:00,163.065,163.075,162.86,163.005,4599200000.0
2008-04-18 12:00:00,163.005,163.155,162.945,163.08,5044400000.0
2008-04-18 12:15:00,163.085,163.185,162.89,162.89,5160500000.0
2008-04-18 12:30:00,162.89,163.72,162.655,163.64,5060397258.0
2008-04-18 12:45:00,163.64,163.78,163.58,163.675,3754700000.0
2008-04-18 13:00:00,163.675,163.725,163.495,163.65,1937800000.0
2008-04-18 13:15:00,163.66,163.7,163.545,163.635,2377500000.0
2008-04-18 13:30:00,163.64,163.925,163.625,163.88,2592900000.0
2008-04-18 13:45:00,163.88,164.425,163.805,164.395,3220299998.0
2008-04-18 14:00:00,164.395,164.41,163.895,164.0,3469600002.0
2008-04-18 14:15:00,163.98,164.21,163.95,164.05,2338400000.0
2008-04-18 14:30:00,164.05,164.225,163.96,164.055,2994100000.0
2008-04-18 14:45:00,164.06,164.19,164.04,164.11,2459900000.0
2008-04-18 15:00:00,164.11,164.13,163.92,164.045,1721246158.0
2008-04-18 15:15:00,164.045,164.12,163.94,163.99,1769650000.0
2008-04-18 15:30:00,163.99,164.14,163.95,164.03,2072100000.0
2008-04-18 15:45:00,164.03,164.16,163.955,164.11,2281600000.0
2008-04-18 16:00:00,164.11,164.11,163.965,164.015,1699500000.0
2008-04-18 16:15:00,164.01,164.16,163.93,164.0,2079500000.0
2008-04-18 16:30:00,164.0,164.235,164.0,164.22,2452800000.0
2008-04-18 16:45:00,164.22,164.32,164.19,164.32,2000100000.0
2008-04-18 17:00:00,164.32,164.615,164.3,164.51,2321800000.0
2008-04-18 17:15:00,164.51,164.545,164.425,164.445,1481700000.0
2008-04-18 17:30:00,164.435,164.565,164.315,164.55,1568851249.0
2008-04-18 17:45:00,164.545,164.68,164.505,164.59,1928600000.0
2008-04-18 18:00:00,164.59,164.66,164.48,164.58,1576300000.0
2008-04-18 18:15:00,164.58,164.64,164.55,164.575,1218100000.0
2008-04-18 18:30:00,164.57,164.62,164.455,164.535,1338750000.0
2008-04-18 18:45:00,164.535,164.55,164.34,164.345,843900000.0
2008-04-18 19:00:00,164.345,164.35,164.155,164.17,3367200000.0
2008-04-18 19:15:00,164.17,164.27,164.155,164.195,1580600000.0
2008-04-18 19:30:00,164.195,164.205,164.035,164.085,1586700000.0
2008-04-18 19:45:00,164.085,164.12,164.045,164.05,1048600000.0
2008-04-18 20:00:00,164.05,164.12,164.02,164.065,1398200000.0
2008-04-18 20:15:00,164.065,164.21,164.025,164.06,1365800000.0
2008-04-18 20:30:00,164.06,164.18,164.035,164.16,2375600000.0
2008-04-18 20:45:00,164.16,164.18,164.02,164.12,1961500000.0
2008-04-18 21:00:00,164.12,164.12,163.9,164.01,2811542540.0
2008-04-18 21:15:00,164.01,164.035,163.85,163.93,1050900000.0
2008-04-18 21:30:00,163.93,164.07,163.905,163.98,1462600000.0
2008-04-18 21:45:00,163.98,164.02,163.92,163.93,3774599999.0
2008-04-18 22:00:00,163.93,164.05,163.91,164.01,5352600002.0
2008-04-18 22:15:00,164.01,164.04,163.955,163.99,3071200003.0
2008-04-18 22:30:00,163.99,164.03,163.88,163.9,1014100000.0
2008-04-18 22:45:00,163.9,164.03,163.9,163.95,2176800000.0
2008-04-20 23:00:00,164.08,164.185,164.075,164.15,1658200000.0
2008-04-20 23:15:00,164.15,164.155,164.03,164.06,7799400000.0
2008-04-20 23:30:00,164.11,164.15,164.055,164.12,6949600000.0
2008-04-20 23:45:00,164.07,164.145,164.03,164.1,8689900000.0
2008-04-21 00:00:00,164.15,164.19,164.07,164.095,4901300000.0
2008-04-21 00:15:00,164.095,164.165,164.09,164.1,6238200000.0
2008-04-21 00:30:00,164.1,164.3,164.09,164.265,16848400009.0
2008-04-21 00:45:00,164.265,164.43,164.265,164.33,10786200000.0
2008-04-21 01:00:00,164.33,164.41,164.3,164.34,9010500000.0
2008-04-21 01:15:00,164.34,164.44,164.3,164.36,4549300000.0
2008-04-21 01:30:00,164.36,164.36,164.21,164.24,7080300000.0
2008-04-21 01:45:00,164.24,164.31,164.17,164.19,8266299946.0
2008-04-21 02:00:00,164.19,164.3,164.15,164.26,7648100000.0
2008-04-21 02:15:00,164.26,164.31,164.21,164.3,8518700000.0
2008-04-21 02:30:00,164.3,164.41,164.26,164.4,14653000000.0
2008-04-21 02:45:00,164.4,164.53,164.39,164.39,13698300001.0
2008-04-21 03:00:00,164.39,164.45,164.27,164.31,13473600000.0
2008-04-21 03:15:00,164.31,164.36,164.22,164.34,9688198831.0
2008-04-21 03:30:00,164.34,164.42,164.245,164.26,7476700003.0
2008-04-21 03:45:00,164.26,164.35,164.24,164.32,13213300000.0
2008-04-21 04:00:00,164.32,164.41,164.32,164.35,10830900000.0
2008-04-21 04:15:00,164.35,164.44,164.345,164.415,12453600001.0
2008-04-21 04:30:00,164.415,164.44,164.32,164.33,19625500024.0
2008-04-21 04:45:00,164.32,164.36,164.27,164.29,9492400000.0
2008-04-21 05:00:00,164.29,164.3,164.24,164.28,12835500001.0
2008-04-21 05:15:00,164.28,164.32,164.245,164.32,9156200000.0
2008-04-21 05:30:00,164.32,164.32,164.21,164.295,4499700000.0
2008-04-21 05:45:00,164.295,164.38,164.26,164.34,4622700000.0
2008-04-21 06:00:00,164.34,164.34,164.2,164.27,4616300000.0
2008-04-21 06:15:00,164.28,164.31,164.235,164.27,4841700000.0
2008-04-21 06:30:00,164.27,164.42,164.22,164.27,4362300000.0
2008-04-21 06:45:00,164.27,164.35,164.24,164.35,4387500000.0
2008-04-21 07:00:00,164.35,164.4,164.285,164.37,4692099999.0
2008-04-21 07:15:00,164.37,164.45,164.36,164.43,5302999998.0
2008-04-21 07:30:00,164.43,164.44,164.25,164.28,6585900000.0
2008-04-21 07:45:00,164.29,164.39,164.25,164.39,4410652979.0
2008-04-21 08:00:00,164.39,164.46,164.205,164.27,3559900000.0
2008-04-21 08:15:00,164.27,164.415,164.2,164.36,3788600000.0
2008-04-21 08:30:00,164.36,164.48,164.33,164.45,3470200000.0
2008-04-21 08:45:00,164.46,164.525,164.25,164.38,3707160000.0
2008-04-21 09:00:00,164.38,164.425,164.205,164.32,8585799999.0
2008-04-21 09:15:00,164.32,164.435,164.27,164.355,4707800000.0
2008-04-21 09:30:00,164.355,164.415,164.215,164.275,3493700000.0
2008-04-21 09:45:00,164.275,164.39,164.05,164.055,3352800000.0
2008-04-21 10:00:00,164.055,164.245,164.025,164.19,2736100000.0
2008-04-21 10:15:00,164.19,164.34,164.06,164.24,4349700000.0
2008-04-21 10:30:00,164.24,164.315,164.035,164.31,2686000000.0
2008-04-21 10:45:00,164.31,164.325,164.2,164.3,3366900000.0
2008-04-21 11:00:00,164.3,164.38,164.25,164.25,3084200000.0
2008-04-21 11:15:00,164.25,164.405,164.23,164.39,2603800000.0
2008-04-21 11:30:00,164.39,164.47,164.22,164.25,2676900000.0
2008-04-21 11:45:00,164.25,164.39,164.225,164.335,4059700000.0
2008-04-21 12:00:00,164.335,164.335,164.13,164.24,3248200000.0
2008-04-21 12:15:00,164.24,164.325,164.175,164.3,3434900000.0
2008-04-21 12:30:00,164.3,164.325,164.105,164.185,3650900000.0
2008-04-21 12:45:00,164.185,164.21,164.045,164.1,4169400000.0
2008-04-21 13:00:00,164.1,164.18,163.875,164.15,5332700000.0
2008-04-21 13:15:00,164.15,164.415,164.065,164.28,2266200000.0
2008-04-21 13:30:00,164.28,164.48,164.155,164.365,2518400000.0
2008-04-21 13:45:00,164.365,164.435,164.3,164.3,3032600000.0
2008-04-21 14:00:00,164.3,164.445,164.25,164.41,2675500000.0
2008-04-21 14:15:00,164.41,164.57,164.41,164.565,3040500000.0
2008-04-21 14:30:00,164.565,164.655,164.51,164.58,3068000000.0
2008-04-21 14:45:00,164.58,164.625,164.505,164.57,2644800000.0
2008-04-21 15:00:00,164.57,164.58,164.36,164.37,4742100000.0
2008-04-21 15:15:00,164.37,164.59,164.37,164.58,6325400000.0
2008-04-21 15:30:00,164.58,164.815,164.56,164.815,3196300000.0
2008-04-21 15:45:00,164.82,164.855,164.705,164.795,2964295000.0
2008-04-21 16:00:00,164.8,164.815,164.57,164.595,3056850000.0
2008-04-21 16:15:00,164.595,164.595,164.39,164.41,4433400000.0
2008-04-21 16:30:00,164.405,164.565,164.375,164.505,3137700000.0
2008-04-21 16:45:00,164.505,164.54,164.155,164.155,3130000000.0
2008-04-21 17:00:00,164.155,164.405,164.145,164.37,4007700000.0
2008-04-21 17:15:00,164.37,164.47,164.27,164.315,2916600000.0
2008-04-21 17:30:00,164.315,164.33,164.14,164.16,3634900000.0
2008-04-21 17:45:00,164.16,164.235,164.105,164.175,3462300000.0
2008-04-21 18:00:00,164.175,164.265,164.1,164.11,6345000000.0
2008-04-21 18:15:00,164.11,164.175,164.09,164.09,6298900000.0
2008-04-21 18:30:00,164.09,164.135,164.055,164.1,3974700000.0
2008-04-21 18:45:00,164.095,164.135,164.06,164.11,4069200000.0
2008-04-21 19:00:00,164.11,164.24,164.055,164.115,3673700000.0
2008-04-21 19:15:00,164.115,164.195,164.05,164.105,3493400000.0
2008-04-21 19:30:00,164.105,164.125,164.04,164.06,3963800000.0
2008-04-21 19:45:00,164.06,164.11,164.0,164.105,5046600000.0
2008-04-21 20:00:00,164.105,164.14,164.04,164.06,3791800000.0
2008-04-21 20:15:00,164.06,164.115,163.92,163.955,3735900000.0
2008-04-21 20:30:00,163.955,164.12,163.955,164.1,3920300000.0
2008-04-21 20:45:00,164.1,164.185,164.065,164.095,13700300000.0
2008-04-21 21:00:00,164.095,164.22,164.095,164.21,22075400000.0
2008-04-21 21:15:00,164.215,164.325,164.195,164.27,8779600000.0
2008-04-21 21:30:00,164.27,164.39,164.215,164.39,7231000000.0
2008-04-21 21:45:00,164.39,164.44,164.315,164.325,3506100000.0
2008-04-21 22:00:00,164.325,164.35,164.24,164.27,2771000000.0
2008-04-21 22:15:00,164.27,164.32,164.26,164.275,7291400000.0
2008-04-21 22:30:00,164.275,164.3,164.175,164.25,4706100000.0
2008-04-21 22:45:00,164.25,164.345,164.24,164.3,6298500000.0
2008-04-21 23:00:00,164.31,164.32,164.2,164.25,12518200000.0
2008-04-21 23:15:00,164.25,164.3,164.23,164.25,4960200000.0
2008-04-21 23:30:00,164.25,164.26,164.155,164.22,7676300000.0
2008-04-21 23:45:00,164.22,164.28,164.19,164.22,5663500000.0
2008-04-22 00:00:00,164.22,164.28,164.22,164.28,8632200000.0
2008-04-22 00:15:00,164.28,164.35,164.225,164.35,13061000000.0
2008-04-22 00:30:00,164.35,164.44,164.255,164.36,9064200001.0
2008-04-22 00:45:00,164.36,164.42,164.22,164.355,13373900000.0
2008-04-22 01:00:00,164.355,164.46,164.33,164.35,11992400000.0
2008-04-22 01:15:00,164.35,164.5,164.35,164.41,17797000000.0
2008-04-22 01:30:00,164.41,164.42,164.25,164.26,9292700000.0
2008-04-22 01:45:00,164.26,164.26,164.02,164.21,9040199998.0
2008-04-22 02:00:00,164.21,164.32,164.16,164.21,9338850002.0
2008-04-22 02:15:00,164.215,164.22,164.11,164.11,20176200000.0
2008-04-22 02:30:00,164.11,164.18,164.05,164.09,11970040000.0
2008-04-22 02:45:00,164.09,164.14,163.935,164.05,5152360000.0
2008-04-22 03:00:00,164.05,164.09,164.0,164.02,9580300000.0
2008-04-22 03:15:00,164.02,164.1,163.95,163.99,7314800000.0
2008-04-22 03:30:00,163.99,163.99,163.76,163.76,4705600000.0
2008-04-22 03:45:00,163.76,163.81,163.54,163.65,4313900000.0
2008-04-22 04:00:00,163.65,163.91,163.64,163.82,3615978279.0
2008-04-22 04:15:00,163.82,164.08,163.8,163.96,3954265549.0
2008-04-22 04:30:00,163.96,164.15,163.85,163.88,8561800001.0
2008-04-22 04:45:00,163.88,163.915,163.77,163.81,12451203560.0
2008-04-22 05:00:00,163.81,163.95,163.79,163.92,6447163261.0
2008-04-22 05:15:00,163.92,163.95,163.81,163.86,6913100026.0
2008-04-22 05:30:00,163.86,163.89,163.82,163.82,7559300003.0
2008-04-22 05:45:00,163.82,163.93,163.75,163.9,10587200000.0
2008-04-22 06:00:00,163.9,163.93,163.84,163.88,9079500018.0
2008-04-22 06:15:00,163.88,163.93,163.81,163.89,10127199999.0
2008-04-22 06:30:00,163.89,164.01,163.88,163.98,13820199999.0
2008-04-22 06:45:00,163.97,164.02,163.9,163.92,11867400000.0
2008-04-22 07:00:00,163.92,163.98,163.9,163.94,7504699999.0
2008-04-22 07:15:00,163.94,163.96,163.6,163.78,6596299951.0
2008-04-22 07:30:00,163.78,163.86,163.39,163.45,5816200000.0
2008-04-22 07:45:00,163.45,163.515,163.32,163.445,17104600000.0
2008-04-22 08:00:00,163.445,163.69,163.415,163.65,5434400000.0
2008-04-22 08:15:00,163.65,163.65,163.44,163.47,4783400000.0
2008-04-22 08:30:00,163.46,163.5,163.305,163.4,7860200001.0
2008-04-22 08:45:00,163.4,163.51,163.28,163.41,2301000000.0
2008-04-22 09:00:00,163.41,163.625,163.4,163.58,3045700000.0
2008-04-22 09:15:00,163.58,163.675,163.535,163.625,3785900000.0
2008-04-22 09:30:00,163.625,163.68,163.485,163.67,4668100000.0
2008-04-22 09:45:00,163.67,163.93,163.615,163.875,3829500000.0
2008-04-22 10:00:00,163.88,164.145,163.82,164.145,2816200000.0
2008-04-22 10:15:00,164.14,164.34,164.09,164.235,2997900001.0
2008-04-22 10:30:00,164.235,164.375,164.17,164.28,3087500000.0
2008-04-22 10:45:00,164.275,164.47,164.275,164.415,3062300000.0
2008-04-22 11:00:00,164.415,164.46,164.335,164.375,3207100000.0
2008-04-22 11:15:00,164.375,164.705,164.35,164.57,2861550000.0
2008-04-22 11:30:00,164.57,164.67,164.51,164.52,2910300000.0
2008-04-22 11:45:00,164.52,164.62,164.46,164.61,2974500000.0
2008-04-22 12:00:00,164.61,164.64,164.495,164.53,2704600000.0
2008-04-22 12:15:00,164.535,164.61,164.36,164.475,2834500000.0
2008-04-22 12:30:00,164.475,164.57,164.415,164.5,2905500000.0
2008-04-22 12:45:00,164.5,164.535,164.36,164.375,3056100000.0
2008-04-22 13:00:00,164.37,164.6,164.36,164.52,3297500000.0
2008-04-22 13:15:00,164.52,164.575,164.405,164.445,3807000000.0
2008-04-22 13:30:00,164.45,164.475,164.32,164.32,3467500000.0
2008-04-22 13:45:00,164.32,164.37,164.2,164.265,3604700000.0
2008-04-22 14:00:00,164.27,164.445,164.21,164.41,2885200000.0
2008-04-22 14:15:00,164.41,164.445,164.3,164.39,2730200000.0
2008-04-22 14:30:00,164.39,164.42,164.36,164.42,2157200000.0
2008-04-22 14:45:00,164.42,164.47,164.41,164.455,1821400000.0
2008-04-22 15:00:00,164.45,164.53,164.39,164.45,2164975000.0
2008-04-22 15:15:00,164.45,164.61,164.44,164.515,2584533652.0
2008-04-22 15:30:00,164.52,164.54,164.32,164.41,2735200000.0
2008-04-22 15:45:00,164.41,164.695,164.37,164.68,2818076350.0
2008-04-22 16:00:00,164.68,164.93,164.675,164.84,3157669883.0
2008-04-22 16:15:00,164.84,164.9,164.665,164.75,3524400000.0
2008-04-22 16:30:00,164.74,164.835,164.615,164.83,2632700000.0
2008-04-22 16:45:00,164.83,164.925,164.735,164.82,3262975000.0
2008-04-22 17:00:00,164.82,164.86,164.675,164.7,2851800000.0
2008-04-22 17:15:00,164.7,164.885,164.69,164.825,2795400000.0
2008-04-22 17:30:00,164.825,164.92,164.71,164.75,2709700000.0
2008-04-22 17:45:00,164.75,164.75,164.4,164.44,3730199999.0
2008-04-22 18:00:00,164.44,164.595,164.42,164.525,7281000000.0
2008-04-22 18:15:00,164.525,164.59,164.44,164.45,2500200000.0
2008-04-22 18:30:00,164.45,164.455,164.335,164.39,1921600000.0
2008-04-22 18:45:00,164.39,164.41,164.3,164.305,2143300000.0
2008-04-22 19:00:00,164.305,164.445,164.28,164.425,2325000000.0
2008-04-22 19:15:00,164.425,164.59,164.355,164.475,2981000000.0
2008-04-22 19:30:00,164.48,164.56,164.425,164.525,2825400000.0
2008-04-22 19:45:00,164.525,164.62,164.485,164.57,6205900000.0
2008-04-22 20:00:00,164.57,164.655,164.525,164.565,3112200000.0
2008-04-22 20:15:00,164.565,164.72,164.52,164.615,3105100000.0
2008-04-22 20:30:00,164.615,164.745,164.58,164.66,3709800000.0
2008-04-22 20:45:00,164.66,164.71,164.6,164.64,3406900000.0
2008-04-22 21:00:00,164.64,164.795,164.64,164.725,3390799998.0
2008-04-22 21:15:00,164.725,164.785,164.695,164.7,2211850000.0
2008-04-22 21:30:00,164.7,164.735,164.645,164.675,2716300000.0
2008-04-22 21:45:00,164.675,164.745,164.62,164.685,2848600000.0
2008-04-22 22:00:00,164.685,164.74,164.555,164.565,4844800000.0
2008-04-22 22:15:00,164.565,164.615,164.53,164.61,1293199999.0
2008-04-22 22:30:00,164.61,164.665,164.595,164.65,2271300000.0
2008-04-22 22:45:00,164.65,164.75,164.64,164.73,4413799998.0
2008-04-22 23:00:00,164.73,164.77,164.675,164.675,4314100000.0
2008-04-22 23:15:00,164.675,164.705,164.63,164.7,1277500000.0
2008-04-22 23:30:00,164.7,164.71,164.6,164.64,2216700000.0
2008-04-22 23:45:00,164.64,164.68,164.5,164.55,2498300000.0
2008-04-23 00:00:00,164.55,164.63,164.54,164.56,7365000003.0
2008-04-23 00:15:00,164.56,164.56,164.405,164.43,3321499997.0
2008-04-23 00:30:00,164.43,164.46,164.375,164.42,3587400017.0
2008-04-23 00:45:00,164.42,164.495,164.41,164.46,5911400004.0
2008-04-23 01:00:00,164.46,164.485,164.43,164.44,13543800016.0
2008-04-23 01:15:00,164.44,164.535,164.43,164.515,4448000000.0
2008-04-23 01:30:00,164.515,164.515,164.44,164.46,2017100000.0
2008-04-23 01:45:00,164.46,164.47,164.34,164.39,4785800000.0
2008-04-23 02:00:00,164.39,164.54,164.37,164.51,4034400003.0
2008-04-23 02:15:00,164.51,164.6,164.5,164.53,4620200000.0
2008-04-23 02:30:00,164.53,164.63,164.5,164.6,3460000000.0
2008-04-23 02:45:00,164.6,164.65,164.55,164.56,3813000000.0
2008-04-23 03:00:00,164.57,164.61,164.53,164.55,3619500000.0
2008-04-23 03:15:00,164.54,164.69,164.53,164.63,3613400000.0
2008-04-23 03:30:00,164.63,164.65,164.51,164.58,5965700000.0
2008-04-23 03:45:00,164.58,164.63,164.51,164.58,2696500000.0
2008-04-23 04:00:00,164.58,164.64,164.55,164.56,3353600000.0
2008-04-23 04:15:00,164.56,164.615,164.45,164.47,4293700000.0
2008-04-23 04:30:00,164.47,164.55,164.445,164.55,2797800001.0
2008-04-23 04:45:00,164.55,164.65,164.53,164.61,1904100000.0
2008-04-23 05:00:00,164.61,164.67,164.6,164.66,2046600000.0
2008-04-23 05:15:00,164.66,164.67,164.595,164.6,3348200000.0
2008-04-23 05:30:00,164.595,164.7,164.595,164.68,2629703696.0
2008-04-23 05:45:00,164.68,164.685,164.63,164.645,3118400000.0
2008-04-23 06:00:00,164.645,164.675,164.605,164.65,1459100000.0
2008-04-23 06:15:00,164.65,164.7,164.62,164.68,1080600000.0
2008-04-23 06:30:00,164.68,164.77,164.665,164.74,1399200000.0
2008-04-23 06:45:00,164.74,164.8,164.735,164.79,1675600000.0
2008-04-23 07:00:00,164.79,164.84,164.765,164.78,2151800000.0
2008-04-23 07:15:00,164.78,164.8,164.73,164.76,5816400000.0
2008-04-23 07:30:00,164.76,164.79,164.6,164.66,2264100000.0
2008-04-23 07:45:00,164.66,164.73,164.61,164.725,2440000000.0
2008-04-23 08:00:00,164.725,164.765,164.63,164.69,2693400000.0
2008-04-23 08:15:00,164.69,164.7,164.53,164.58,2952900000.0
2008-04-23 08:30:00,164.57,164.575,164.37,164.455,4339965390.0
2008-04-23 08:45:00,164.455,164.48,164.29,164.41,4229700000.0
2008-04-23 09:00:00,164.415,164.44,164.25,164.285,3665100000.0
2008-04-23 09:15:00,164.28,164.38,164.24,164.275,4281399999.0
2008-04-23 09:30:00,164.275,164.565,164.275,164.53,3473240003.0
2008-04-23 09:45:00,164.53,164.615,164.485,164.58,5430250020.0
2008-04-23 10:00:00,164.58,164.78,164.57,164.665,7655024996.0
2008-04-23 10:15:00,164.665,164.705,164.555,164.575,6554500000.0
2008-04-23 10:30:00,164.575,164.81,164.55,164.725,7551400000.0
2008-04-23 10:45:00,164.725,164.845,164.645,164.795,8761700000.0
2008-04-23 11:00:00,164.795,164.97,164.78,164.825,6157500000.0
2008-04-23 11:15:00,164.825,164.875,164.685,164.775,4099800000.0
2008-04-23 11:30:00,164.775,164.92,164.695,164.71,5728100000.0
2008-04-23 11:45:00,164.71,164.735,164.55,164.55,2989600000.0
2008-04-23 12:00:00,164.55,164.73,164.445,164.66,5068900000.0
2008-04-23 12:15:00,164.66,164.665,164.55,164.62,2158200000.0
2008-04-23 12:30:00,164.62,164.7,164.435,164.525,3522400000.0
2008-04-23 12:45:00,164.53,164.7,164.335,164.435,2423000000.0
2008-04-23 13:00:00,164.425,164.45,164.32,164.335,3504500000.0
2008-04-23 13:15:00,164.335,164.435,164.135,164.315,3812300000.0
2008-04-23 13:30:00,164.315,164.465,164.28,164.415,3224800000.0
2008-04-23 13:45:00,164.415,164.435,164.245,164.28,3418100000.0
2008-04-23 14:00:00,164.28,164.33,164.2,164.275,3718200000.0
2008-04-23 14:15:00,164.28,164.305,164.12,164.135,6001920000.0
2008-04-23 14:30:00,164.135,164.265,164.09,164.21,5066050000.0
2008-04-23 14:45:00,164.21,164.375,164.155,164.25,4743400000.0
2008-04-23 15:00:00,164.25,164.39,164.225,164.255,5344500000.0
2008-04-23 15:15:00,164.255,164.28,164.105,164.15,5100800000.0
2008-04-23 15:30:00,164.14,164.14,163.805,164.015,6169500000.0
2008-04-23 15:45:00,164.015,164.06,163.905,164.035,5684800001.0
2008-04-23 16:00:00,164.035,164.125,163.92,164.035,5594900000.0
2008-04-23 16:15:00,164.035,164.285,164.005,164.245,5212000000.0
2008-04-23 16:30:00,164.245,164.515,164.17,164.355,5513100000.0
2008-04-23 16:45:00,164.355,164.515,164.295,164.505,6364500000.0
2008-04-23 17:00:00,164.505,164.705,164.46,164.68,8295200000.0
2008-04-23 17:15:00,164.68,164.72,164.61,164.655,7456000000.0
2008-04-23 17:30:00,164.655,164.73,164.595,164.64,5584700000.0
2008-04-23 17:45:00,164.635,164.67,164.525,164.61,3997800000.0
2008-04-23 18:00:00,164.61,164.635,164.52,164.56,7957400000.0
2008-04-23 18:15:00,164.56,164.595,164.405,164.505,6409000000.0
2008-04-23 18:30:00,164.51,164.545,164.315,164.455,6564499997.0
2008-04-23 18:45:00,164.455,164.535,164.265,164.31,6001000000.0
2008-04-23 19:00:00,164.31,164.38,164.165,164.235,4506500000.0
2008-04-23 19:15:00,164.235,164.485,164.235,164.42,3270500000.0
2008-04-23 19:30:00,164.415,164.515,164.375,164.38,3496900000.0
2008-04-23 19:45:00,164.38,164.575,164.345,164.55,3511300000.0
2008-04-23 20:00:00,164.55,164.685,164.55,164.605,3440900000.0
2008-04-23 20:15:00,164.61,164.62,164.44,164.47,4635100002.0
2008-04-23 20:30:00,164.47,164.585,164.405,164.515,2891275431.0
2008-04-23 20:45:00,164.515,164.575,164.465,164.525,2324900000.0
2008-04-23 21:00:00,164.525,164.565,164.5,164.535,2914600000.0
2008-04-23 21:15:00,164.535,164.56,164.445,164.49,4216400000.0
2008-04-23 21:30:00,164.485,164.485,164.38,164.435,3580600000.0
2008-04-23 21:45:00,164.435,164.47,164.38,164.395,2507700000.0
2008-04-23 22:00:00,164.395,164.455,164.385,164.44,1088000000.0
2008-04-23 22:15:00,164.44,164.44,164.39,164.405,1321500000.0
2008-04-23 22:30:00,164.405,164.455,164.265,164.295,1540099999.0
2008-04-23 22:45:00,164.295,164.37,164.26,164.295,1343700000.0
2008-04-23 23:00:00,164.295,164.295,164.22,164.23,3020900000.0
2008-04-23 23:15:00,164.23,164.33,164.23,164.3,693000000.0
2008-04-23 23:30:00,164.3,164.355,164.2,164.27,1673200000.0
2008-04-23 23:45:00,164.28,164.31,164.26,164.3,1255800000.0
2008-04-24 00:00:00,164.3,164.36,164.29,164.33,3459000000.0
2008-04-24 00:15:00,164.33,164.385,164.32,164.33,2622900000.0
2008-04-24 00:30:00,164.33,164.38,164.3,164.3,2626000000.0
2008-04-24 00:45:00,164.3,164.3,164.22,164.23,4204500000.0
2008-04-24 01:00:00,164.23,164.26,164.23,164.25,2990800000.0
2008-04-24 01:15:00,164.25,164.27,164.22,164.23,1845100000.0
2008-04-24 01:30:00,164.23,164.3,164.205,164.29,1122800004.0
2008-04-24 01:45:00,164.29,164.335,164.275,164.33,2979500001.0
2008-04-24 02:00:00,164.33,164.34,164.205,164.25,1706100000.0
2008-04-24 02:15:00,164.235,164.27,164.18,164.26,2006499999.0
2008-04-24 02:30:00,164.26,164.295,164.145,164.19,2013000000.0
2008-04-24 02:45:00,164.19,164.205,164.025,164.1,2438100000.0
2008-04-24 03:00:00,164.085,164.09,163.905,164.025,4407350000.0
2008-04-24 03:15:00,164.03,164.12,163.95,164.1,3075663212.0
2008-04-24 03:30:00,164.1,164.17,163.98,164.03,4222863199.0
2008-04-24 03:45:00,164.03,164.17,164.005,164.13,3009800000.0
2008-04-24 04:00:00,164.13,164.15,164.06,164.08,2778000000.0
2008-04-24 04:15:00,164.08,164.13,164.015,164.12,3755100000.0
2008-04-24 04:30:00,164.12,164.195,164.1,164.19,3324300000.0
2008-04-24 04:45:00,164.19,164.23,164.16,164.22,1342300000.0
2008-04-24 05:00:00,164.22,164.265,164.18,164.24,2268500000.0
2008-04-24 05:15:00,164.24,164.31,164.175,164.19,2884900000.0
2008-04-24 05:30:00,164.19,164.32,164.16,164.3,2528100000.0
2008-04-24 05:45:00,164.3,164.35,164.27,164.275,2836600000.0
2008-04-24 06:00:00,164.27,164.35,164.25,164.3,2145300000.0
2008-04-24 06:15:00,164.3,164.33,164.26,164.33,2225500000.0
2008-04-24 06:30:00,164.33,164.34,164.24,164.32,2052800000.0
2008-04-24 06:45:00,164.32,164.4,164.29,164.38,1918500000.0
2008-04-24 07:00:00,164.38,164.4,164.26,164.26,2482941564.0
2008-04-24 07:15:00,164.27,164.38,164.23,164.35,2495700000.0
2008-04-24 07:30:00,164.35,164.365,164.31,164.345,2447100000.0
2008-04-24 07:45:00,164.345,164.43,164.29,164.38,3436400000.0
2008-04-24 08:00:00,164.38,164.445,164.33,164.38,3487400000.0
2008-04-24 08:15:00,164.38,164.47,164.28,164.28,4149100000.0
2008-04-24 08:30:00,164.28,164.33,164.17,164.29,3678079307.0
2008-04-24 08:45:00,164.29,164.51,164.275,164.46,3253000000.0
2008-04-24 09:00:00,164.46,164.47,164.375,164.43,3264000000.0
2008-04-24 09:15:00,164.435,164.51,164.36,164.435,4164300000.0
2008-04-24 09:30:00,164.435,164.465,164.295,164.325,5551699996.0
2008-04-24 09:45:00,164.32,164.375,164.205,164.245,6366900000.0
2008-04-24 10:00:00,164.245,164.245,163.58,163.7,4947199997.0
2008-04-24 10:15:00,163.695,163.71,163.36,163.54,6218049999.0
2008-04-24 10:30:00,163.54,163.67,163.445,163.5,2952700000.0
2008-04-24 10:45:00,163.5,163.525,163.365,163.37,1368550000.0
2008-04-24 11:00:00,163.37,163.375,163.135,163.195,4096625001.0
2008-04-24 11:15:00,163.195,163.3,163.115,163.28,6436925000.0
2008-04-24 11:30:00,163.28,163.285,163.16,163.27,2043400000.0
2008-04-24 11:45:00,163.27,163.315,163.21,163.27,1025500000.0
2008-04-24 12:00:00,163.27,163.27,163.065,163.09,2960599999.0
2008-04-24 12:15:00,163.09,163.35,163.085,163.32,3073199997.0
2008-04-24 12:30:00,163.32,163.34,163.25,163.275,2613800001.0
2008-04-24 12:45:00,163.275,163.295,162.955,162.965,3244100001.0
2008-04-24 13:00:00,162.965,163.065,162.92,163.02,6834875009.0
2008-04-24 13:15:00,163.02,163.175,162.995,163.075,4703599985.0
2008-04-24 13:30:00,163.075,163.16,162.995,163.035,3224900000.0
2008-04-24 13:45:00,163.035,163.09,162.905,163.08,6620100002.0
2008-04-24 14:00:00,163.08,163.145,162.975,163.05,3620600000.0
2008-04-24 14:15:00,163.05,163.225,162.99,163.13,4170700001.0
2008-04-24 14:30:00,163.13,163.475,163.11,163.38,4437799999.0
2008-04-24 14:45:00,163.4,163.44,163.235,163.43,4851800000.0
2008-04-24 15:00:00,163.435,163.55,163.345,163.46,5648000000.0
2008-04-24 15:15:00,163.465,163.585,163.415,163.505,4434700000.0
2008-04-24 15:30:00,163.5,163.61,163.365,163.45,4437100000.0
2008-04-24 15:45:00,163.45,163.525,163.37,163.525,3930300000.0
2008-04-24 16:00:00,163.525,163.525,163.145,163.25,5887099999.0
2008-04-24 16:15:00,163.25,163.29,163.11,163.25,3809400000.0
2008-04-24 16:30:00,163.245,163.355,163.155,163.26,6349299999.0
2008-04-24 16:45:00,163.26,163.34,163.075,163.3,2679899999.0
2008-04-24 17:00:00,163.3,163.325,163.05,163.14,6269099998.0
2008-04-24 17:15:00,163.14,163.245,163.01,163.19,4447100000.0
2008-04-24 17:30:00,163.19,163.325,163.14,163.255,7479400000.0
2008-04-24 17:45:00,163.255,163.42,163.24,163.26,5432599998.0
2008-04-24 18:00:00,163.26,163.41,163.255,163.32,3727600000.0
2008-04-24 18:15:00,163.32,163.375,163.24,163.295,3092399999.0
2008-04-24 18:30:00,163.295,163.54,163.295,163.525,2633900000.0
2008-04-24 18:45:00,163.525,163.58,163.455,163.55,1733400000.0
2008-04-24 19:00:00,163.55,163.605,163.45,163.495,2225500000.0
2008-04-24 19:15:00,163.495,163.52,163.305,163.395,1922100000.0
2008-04-24 19:30:00,163.395,163.445,163.325,163.375,1353200000.0
2008-04-24 19:45:00,163.37,163.44,163.315,163.415,1132300000.0
2008-04-24 20:00:00,163.415,163.535,163.38,163.53,1941800000.0
2008-04-24 20:15:00,163.535,163.66,163.53,163.65,3467200000.0
2008-04-24 20:30:00,163.65,163.69,163.59,163.61,3497700000.0
2008-04-24 20:45:00,163.61,163.7,163.595,163.68,3611100000.0
2008-04-24 21:00:00,163.68,163.69,163.61,163.655,2754300000.0
2008-04-24 21:15:00,163.655,163.69,163.595,163.68,2292000000.0
2008-04-24 21:30:00,163.68,163.69,163.565,163.6,2254800000.0
2008-04-24 21:45:00,163.6,163.62,163.52,163.575,2594000000.0
2008-04-24 22:00:00,163.575,163.68,163.53,163.68,2185200000.0
2008-04-24 22:15:00,163.68,163.71,163.58,163.66,2410300000.0
2008-04-24 22:30:00,163.66,163.67,163.52,163.55,1936900000.0
2008-04-24 22:45:00,163.55,163.6,163.43,163.525,2082200000.0
2008-04-24 23:00:00,163.525,163.525,163.32,163.415,910400000.0
2008-04-24 23:15:00,163.415,163.535,163.4,163.535,2393900000.0
2008-04-24 23:30:00,163.535,163.59,163.5,163.58,1200600000.0
2008-04-24 23:45:00,163.58,163.61,163.54,163.58,1655500001.0
2008-04-25 00:00:00,163.58,163.61,163.56,163.57,1993500000.0
2008-04-25 00:15:00,163.57,163.58,163.53,163.57,655900000.0
2008-04-25 00:30:00,163.57,163.62,163.565,163.605,490400000.0
2008-04-25 00:45:00,163.605,163.615,163.47,163.5,2912200000.0
2008-04-25 01:00:00,163.5,163.53,163.45,163.47,2678300000.0
2008-04-25 01:15:00,163.47,163.62,163.46,163.59,2576600000.0
2008-04-25 01:30:00,163.59,163.61,163.48,163.57,2587199997.0
2008-04-25 01:45:00,163.57,163.6,163.47,163.57,4020600000.0
2008-04-25 02:00:00,163.57,163.67,163.53,163.62,15084099985.0
2008-04-25 02:15:00,163.62,163.71,163.6,163.65,8530425010.0
2008-04-25 02:30:00,163.65,163.745,163.63,163.64,3125600000.0
2008-04-25 02:45:00,163.64,163.71,163.62,163.71,2738725000.0
2008-04-25 03:00:00,163.71,163.73,163.63,163.67,2502500000.0
2008-04-25 03:15:00,163.67,163.7,163.6,163.66,1590700000.0
2008-04-25 03:30:00,163.66,163.7,163.61,163.69,3641700000.0
2008-04-25 03:45:00,163.69,163.82,163.65,163.72,5109550003.0
2008-04-25 04:00:00,163.72,163.73,163.63,163.63,5093799999.0
2008-04-25 04:15:00,163.63,163.66,163.59,163.62,3092950000.0
2008-04-25 04:30:00,163.62,163.65,163.58,163.59,4649250000.0
2008-04-25 04:45:00,163.59,163.65,163.49,163.5,4828650000.0
2008-04-25 05:00:00,163.5,163.52,163.47,163.51,2383350000.0
2008-04-25 05:15:00,163.51,163.51,163.45,163.49,1306800000.0
2008-04-25 05:30:00,163.49,163.56,163.44,163.52,4476500000.0
2008-04-25 05:45:00,163.53,163.59,163.515,163.57,2599850000.0
2008-04-25 06:00:00,163.57,163.67,163.51,163.53,4237450000.0
2008-04-25 06:15:00,163.53,163.62,163.39,163.49,4084492485.0
2008-04-25 06:30:00,163.485,163.485,163.25,163.27,6254550001.0
2008-04-25 06:45:00,163.27,163.34,163.19,163.23,4135000000.0
2008-04-25 07:00:00,163.23,163.34,163.21,163.31,3212800000.0
2008-04-25 07:15:00,163.31,163.38,163.275,163.335,4780000004.0
2008-04-25 07:30:00,163.335,163.39,163.3,163.34,4556700000.0
2008-04-25 07:45:00,163.345,163.45,163.3,163.45,2905799998.0
2008-04-25 08:00:00,163.45,163.66,163.43,163.5,8182000000.0
2008-04-25 08:15:00,163.5,163.515,163.33,163.375,2833300000.0
2008-04-25 08:30:00,163.375,163.425,163.23,163.335,2267700000.0
2008-04-25 08:45:00,163.335,163.44,163.29,163.395,2390000000.0
2008-04-25 09:00:00,163.395,163.45,163.33,163.385,2097400000.0
2008-04-25 09:15:00,163.385,163.39,163.07,163.15,2397700000.0
2008-04-25 09:30:00,163.15,163.28,163.095,163.1,2416600000.0
2008-04-25 09:45:00,163.1,163.24,163.055,163.145,3386399999.0
2008-04-25 10:00:00,163.145,163.2,162.91,162.94,5473499999.0
2008-04-25 10:15:00,162.945,163.215,162.945,163.185,2374700000.0
2008-04-25 10:30:00,163.185,163.185,162.96,163.05,2705300001.0
2008-04-25 10:45:00,163.05,163.075,162.815,162.825,1741500000.0
2008-04-25 11:00:00,162.82,162.96,162.755,162.815,3073800000.0
2008-04-25 11:15:00,162.815,162.935,162.665,162.86,2823399999.0
2008-04-25 11:30:00,162.87,163.19,162.83,163.15,2438200000.0
2008-04-25 11:45:00,163.15,163.195,163.05,163.1,2554000000.0
2008-04-25 12:00:00,163.1,163.13,162.82,163.095,2431700001.0
2008-04-25 12:15:00,163.095,163.135,162.9,162.915,1690600001.0
2008-04-25 12:30:00,162.91,162.96,162.785,162.925,2194000000.0
2008-04-25 12:45:00,162.925,162.95,162.82,162.825,1737900000.0
2008-04-25 13:00:00,162.82,162.915,162.715,162.86,1979500000.0
2008-04-25 13:15:00,162.855,162.975,162.75,162.935,2040500004.0
2008-04-25 13:30:00,162.935,163.045,162.87,162.985,1847700000.0
2008-04-25 13:45:00,162.975,163.16,162.925,163.135,2111000000.0
2008-04-25 14:00:00,163.135,163.135,162.945,162.97,2650200000.0
2008-04-25 14:15:00,162.98,163.04,162.92,162.99,3934400000.0
2008-04-25 14:30:00,162.99,163.06,162.895,162.955,3144800000.0
2008-04-25 14:45:00,162.95,163.035,162.92,162.975,2047200000.0
2008-04-25 15:00:00,162.975,163.06,162.93,163.005,1961300000.0
2008-04-25 15:15:00,163.01,163.19,162.99,163.135,3012300000.0
2008-04-25 15:30:00,163.135,163.17,162.955,163.005,3669400000.0
2008-04-25 15:45:00,163.0,163.065,162.85,163.015,3640900000.0
2008-04-25 16:00:00,163.015,163.105,162.855,163.075,2690100000.0
2008-04-25 16:15:00,163.07,163.14,162.985,163.02,2575800000.0
2008-04-25 16:30:00,163.02,163.09,162.85,162.935,4389900000.0
2008-04-25 16:45:00,162.93,163.07,162.825,163.03,3316200000.0
2008-04-25 17:00:00,163.04,163.13,162.93,162.975,2880000000.0
2008-04-25 17:15:00,162.975,163.0,162.755,162.94,3567800000.0
2008-04-25 17:30:00,162.94,162.985,162.835,162.94,2369500000.0
2008-04-25 17:45:00,162.94,162.975,162.815,162.85,2954900000.0
2008-04-25 18:00:00,162.85,162.905,162.795,162.88,1670700000.0
2008-04-25 18:15:00,162.88,162.9,162.79,162.85,1580100000.0
2008-04-25 18:30:00,162.85,162.885,162.795,162.825,1401200000.0
2008-04-25 18:45:00,162.825,162.93,162.81,162.925,1699500000.0
2008-04-25 19:00:00,162.925,162.945,162.855,162.92,1617100000.0
2008-04-25 19:15:00,162.92,162.935,162.86,162.87,1283200000.0
2008-04-25 19:30:00,162.875,162.905,162.835,162.895,1296600000.0
2008-04-25 19:45:00,162.895,162.995,162.87,162.97,1154800000.0
2008-04-25 20:00:00,162.97,163.135,162.965,162.965,1514700000.0
2008-04-25 20:15:00,162.965,163.02,162.905,163.005,1152100000.0
2008-04-25 20:30:00,163.005,163.04,162.855,162.9,1255700000.0
2008-04-25 20:45:00,162.9,163.0,162.855,162.935,1607500000.0
2008-04-25 21:00:00,162.935,163.11,162.935,163.06,1276900000.0
2008-04-25 21:15:00,163.055,163.13,163.035,163.06,1012300000.0
2008-04-25 21:30:00,163.055,163.075,162.885,162.9,963780000.0
2008-04-25 21:45:00,162.9,162.945,162.77,162.795,1039299999.0
2008-04-25 22:00:00,162.795,162.965,162.785,162.945,872700021.0
2008-04-25 22:15:00,162.945,163.055,162.865,163.035,4586600013.0
2008-04-25 22:30:00,163.035,163.165,163.025,163.135,8406899998.0
2008-04-25 22:45:00,163.135,163.19,163.095,163.1,5993799999.0
2008-04-27 23:00:00,162.925,162.985,162.925,162.985,165500000.0
2008-04-27 23:15:00,162.995,163.05,162.95,163.04,162700000.0
2008-04-27 23:30:00,163.04,163.1,162.995,163.03,318400000.0
2008-04-27 23:45:00,163.03,163.07,163.03,163.035,317000000.0
2008-04-28 00:00:00,163.045,163.045,163.0,163.0,703300000.0
2008-04-28 00:15:00,163.0,163.04,163.0,163.02,1083800001.0
2008-04-28 00:30:00,163.02,163.02,162.94,162.96,236800000.0
2008-04-28 00:45:00,162.96,162.98,162.84,162.905,4118500036.0
2008-04-28 01:00:00,162.915,163.01,162.89,163.0,5896200017.0
2008-04-28 01:15:00,163.0,163.13,163.0,163.13,4416400006.0
2008-04-28 01:30:00,163.135,163.36,163.12,163.3,6992119309.0
2008-04-28 01:45:00,163.3,163.44,163.3,163.41,4876899994.0
2008-04-28 02:00:00,163.41,163.43,163.31,163.33,6168199993.0
2008-04-28 02:15:00,163.33,163.45,163.32,163.33,4780602480.0
2008-04-28 02:30:00,163.33,163.47,163.32,163.4,5099280228.0
2008-04-28 02:45:00,163.4,163.575,163.39,163.56,6045749412.0
2008-04-28 03:00:00,163.56,163.71,163.54,163.65,5252999998.0
2008-04-28 03:15:00,163.65,163.72,163.61,163.64,5317387944.0
2008-04-28 03:30:00,163.64,163.66,163.53,163.55,4684687916.0
2008-04-28 03:45:00,163.55,163.73,163.545,163.72,6804653043.0
2008-04-28 04:00:00,163.73,163.79,163.65,163.72,5790376517.0
2008-04-28 04:15:00,163.7,163.76,163.65,163.65,5164300017.0
2008-04-28 04:30:00,163.65,163.7,163.63,163.63,5238999988.0
2008-04-28 04:45:00,163.63,163.64,163.56,163.59,4293274576.0
2008-04-28 05:00:00,163.59,163.77,163.59,163.77,5390399999.0
2008-04-28 05:15:00,163.77,163.77,163.62,163.645,5277499999.0
2008-04-28 05:30:00,163.66,163.8,163.63,163.75,5735500001.0
2008-04-28 05:45:00,163.75,163.77,163.64,163.64,4061599995.0
2008-04-28 06:00:00,163.65,163.69,163.59,163.62,3638199999.0
2008-04-28 06:15:00,163.62,163.65,163.5,163.58,4009600000.0
2008-04-28 06:30:00,163.58,163.58,163.45,163.5,1852200000.0
2008-04-28 06:45:00,163.5,163.59,163.47,163.48,1971600002.0
2008-04-28 07:00:00,163.48,163.59,163.45,163.59,4516999999.0
2008-04-28 07:15:00,163.59,163.64,163.5,163.56,4490599988.0
2008-04-28 07:30:00,163.56,163.675,163.535,163.665,2180199988.0
2008-04-28 07:45:00,163.67,163.795,163.655,163.795,723900000.0
2008-04-28 08:00:00,163.8,163.82,163.685,163.775,2015400000.0
2008-04-28 08:15:00,163.775,163.81,163.7,163.745,1766000001.0
2008-04-28 08:30:00,163.745,163.78,163.615,163.695,1582299999.0
2008-04-28 08:45:00,163.69,163.845,163.63,163.81,1135500000.0
2008-04-28 09:00:00,163.81,163.825,163.36,163.445,2268900000.0
2008-04-28 09:15:00,163.445,163.47,163.295,163.395,2424100001.0
2008-04-28 09:30:00,163.4,163.725,163.345,163.565,1825300000.0
2008-04-28 09:45:00,163.555,163.6,163.4,163.43,1672800001.0
2008-04-28 10:00:00,163.435,163.47,163.32,163.44,1035800000.0
2008-04-28 10:15:00,163.44,163.465,163.25,163.285,2299100000.0
2008-04-28 10:30:00,163.285,163.46,163.285,163.45,793000000.0
2008-04-28 10:45:00,163.44,163.535,163.375,163.49,1008300000.0
2008-04-28 11:00:00,163.495,163.545,163.385,163.525,1237200000.0
2008-04-28 11:15:00,163.525,163.64,163.46,163.635,1213800000.0
2008-04-28 11:30:00,163.64,163.72,163.595,163.6,1281300000.0
2008-04-28 11:45:00,163.6,163.815,163.6,163.77,1339400000.0
2008-04-28 12:00:00,163.77,163.88,163.715,163.785,1830100000.0
2008-04-28 12:15:00,163.785,163.83,163.695,163.78,1162700000.0
2008-04-28 12:30:00,163.78,163.825,163.645,163.68,1627299999.0
2008-04-28 12:45:00,163.675,163.73,163.64,163.66,902800000.0
2008-04-28 13:00:00,163.665,163.705,163.6,163.6,847900000.0
2008-04-28 13:15:00,163.6,163.68,163.525,163.555,1233700000.0
2008-04-28 13:30:00,163.56,163.645,163.48,163.56,1213200000.0
2008-04-28 13:45:00,163.56,163.61,163.455,163.49,1419800000.0
2008-04-28 14:00:00,163.49,163.595,163.445,163.555,1354400001.0
2008-04-28 14:15:00,163.55,163.55,163.325,163.405,2459099999.0
2008-04-28 14:30:00,163.405,163.47,163.255,163.3,2874900002.0
2008-04-28 14:45:00,163.3,163.335,163.06,163.14,1867800001.0
2008-04-28 15:00:00,163.135,163.14,163.01,163.05,1478600000.0
2008-04-28 15:15:00,163.055,163.16,163.05,163.115,1170300000.0
2008-04-28 15:30:00,163.115,163.165,162.925,163.0,2098700000.0
2008-04-28 15:45:00,163.0,163.1,162.925,163.075,1793300000.0
2008-04-28 16:00:00,163.08,163.145,162.985,163.07,1610900000.0
2008-04-28 16:15:00,163.07,163.23,163.02,163.16,1577700000.0
2008-04-28 16:30:00,163.165,163.27,163.155,163.22,2297000000.0
2008-04-28 16:45:00,163.22,163.52,163.21,163.41,4098651406.0
2008-04-28 17:00:00,163.41,163.435,163.275,163.4,2028900000.0
2008-04-28 17:15:00,163.4,163.4,163.11,163.185,1481900000.0
2008-04-28 17:30:00,163.18,163.22,163.145,163.185,783800000.0
2008-04-28 17:45:00,163.185,163.21,163.075,163.18,2685900000.0
2008-04-28 18:00:00,163.185,163.265,163.16,163.255,2455200000.0
2008-04-28 18:15:00,163.25,163.285,163.14,163.27,802600000.0
2008-04-28 18:30:00,163.275,163.325,163.17,163.205,652500000.0
2008-04-28 18:45:00,163.21,163.28,163.205,163.245,433200000.0
2008-04-28 19:00:00,163.25,163.33,163.24,163.31,525300000.0
2008-04-28 19:15:00,163.31,163.35,163.265,163.32,357300000.0
2008-04-28 19:30:00,163.325,163.33,163.215,163.23,405900000.0
2008-04-28 19:45:00,163.23,163.285,163.175,163.19,559900000.0
2008-04-28 20:00:00,163.19,163.195,163.05,163.06,618500000.0
2008-04-28 20:15:00,163.055,163.15,163.055,163.09,781100000.0
2008-04-28 20:30:00,163.09,163.155,163.06,163.14,429200000.0
2008-04-28 20:45:00,163.135,163.14,163.045,163.055,749300000.0
2008-04-28 21:00:00,163.055,163.11,163.04,163.075,524300000.0
2008-04-28 21:15:00,163.07,163.085,162.975,162.98,1089000000.0
2008-04-28 21:30:00,162.985,162.995,162.86,162.925,1021700000.0
2008-04-28 21:45:00,162.925,162.96,162.875,162.91,1063700000.0
2008-04-28 22:00:00,162.915,162.915,162.84,162.87,805100000.0
2008-04-28 22:15:00,162.87,162.965,162.85,162.965,519800000.0
2008-04-28 22:30:00,162.965,163.11,162.92,163.11,403800000.0
2008-04-28 22:45:00,163.11,163.22,163.08,163.09,1348213975.0
2008-04-28 23:00:00,163.07,163.08,162.98,162.99,1817300000.0
2008-04-28 23:15:00,162.99,163.02,162.97,163.01,656800000.0
2008-04-28 23:30:00,163.02,163.1,163.0,163.05,756200005.0
2008-04-28 23:45:00,163.05,163.11,163.0,163.09,381000000.0
2008-04-29 00:00:00,163.09,163.13,163.07,163.13,676000003.0
2008-04-29 00:15:00,163.13,163.17,163.065,163.12,717600001.0
2008-04-29 00:30:00,163.13,163.145,163.11,163.12,659699999.0
2008-04-29 00:45:00,163.12,163.14,163.07,163.1,1095400000.0
2008-04-29 01:00:00,163.1,163.1,163.02,163.03,1086700000.0
2008-04-29 01:15:00,163.03,163.045,163.03,163.03,721400000.0
2008-04-29 01:30:00,163.035,163.035,162.98,163.005,2430500008.0
2008-04-29 01:45:00,163.005,163.04,162.97,162.99,2478000013.0
2008-04-29 02:00:00,162.99,163.12,162.89,163.09,3148400004.0
2008-04-29 02:15:00,163.09,163.12,163.045,163.09,1162299998.0
2008-04-29 02:30:00,163.09,163.11,163.045,163.045,1019199999.0
2008-04-29 02:45:00,163.05,163.06,162.98,162.99,816800000.0
2008-04-29 03:00:00,162.99,163.08,162.95,163.08,253000000.0
2008-04-29 03:15:00,163.07,163.19,163.025,163.16,790400000.0
2008-04-29 03:30:00,163.15,163.17,163.08,163.09,442600000.0
2008-04-29 03:45:00,163.08,163.11,163.02,163.02,638800000.0
2008-04-29 04:00:00,163.02,163.08,163.01,163.07,435000000.0
2008-04-29 04:15:00,163.07,163.14,163.02,163.09,575300000.0
2008-04-29 04:30:00,163.1,163.11,163.03,163.07,308800000.0
2008-04-29 04:45:00,163.07,163.1,163.05,163.07,323200000.0
2008-04-29 05:00:00,163.065,163.12,163.065,163.1,611100000.0
2008-04-29 05:15:00,163.1,163.12,163.03,163.06,472100000.0
2008-04-29 05:30:00,163.06,163.1,163.05,163.06,714800000.0
2008-04-29 05:45:00,163.06,163.09,163.02,163.08,1704600000.0
2008-04-29 06:00:00,163.08,163.08,163.04,163.05,366200000.0
2008-04-29 06:15:00,163.05,163.17,163.05,163.15,685600000.0
2008-04-29 06:30:00,163.15,163.22,163.15,163.16,371100000.0
2008-04-29 06:45:00,163.15,163.15,163.08,163.11,210700000.0
2008-04-29 07:00:00,163.11,163.19,163.08,163.13,137977891.0
2008-04-29 07:15:00,163.12,163.17,163.04,163.14,238800000.0
2008-04-29 07:30:00,163.14,163.17,162.9,163.06,430500000.0
2008-04-29 07:45:00,163.06,163.06,162.92,162.92,682100000.0
2008-04-29 08:00:00,162.92,162.99,162.85,162.94,1593000001.0
2008-04-29 08:15:00,162.94,163.02,162.765,162.78,2866457126.0
2008-04-29 08:30:00,162.78,162.85,162.455,162.525,1246800000.0
2008-04-29 08:45:00,162.52,162.625,162.475,162.505,2308300000.0
2008-04-29 09:00:00,162.5,162.54,162.23,162.31,1817200000.0
2008-04-29 09:15:00,162.31,162.52,162.29,162.36,1788800000.0
2008-04-29 09:30:00,162.36,162.37,162.15,162.22,2080300000.0
2008-04-29 09:45:00,162.22,162.36,162.18,162.33,1482700000.0
2008-04-29 10:00:00,162.34,162.35,162.06,162.16,2420100000.0
2008-04-29 10:15:00,162.16,162.32,162.16,162.245,1796600000.0
2008-04-29 10:30:00,162.25,162.37,162.16,162.335,1766600000.0
2008-04-29 10:45:00,162.335,162.43,162.25,162.37,1972300000.0
2008-04-29 11:00:00,162.36,162.39,162.28,162.3,1905600000.0
2008-04-29 11:15:00,162.3,162.46,162.2,162.42,1966300000.0
2008-04-29 11:30:00,162.42,162.42,162.275,162.36,1846500000.0
2008-04-29 11:45:00,162.36,162.37,162.26,162.3,1432500000.0
2008-04-29 12:00:00,162.29,162.36,162.21,162.235,2100100000.0
2008-04-29 12:15:00,162.23,162.285,162.1,162.13,1859300000.0
2008-04-29 12:30:00,162.135,162.18,161.99,162.135,2719100000.0
2008-04-29 12:45:00,162.135,162.17,162.055,162.165,1474800000.0
2008-04-29 13:00:00,162.16,162.2,162.08,162.11,1386200000.0
2008-04-29 13:15:00,162.11,162.16,162.0,162.08,1763094328.0
2008-04-29 13:30:00,162.08,162.095,161.8,161.825,1821500000.0
2008-04-29 13:45:00,161.825,161.845,161.63,161.71,2666900000.0
2008-04-29 14:00:00,161.71,161.74,161.575,161.73,2523700000.0
2008-04-29 14:15:00,161.73,161.845,161.69,161.75,2683100000.0
2008-04-29 14:30:00,161.75,161.77,161.59,161.68,2635300000.0
2008-04-29 14:45:00,161.68,161.73,161.62,161.71,1870100000.0
2008-04-29 15:00:00,161.71,161.76,161.65,161.68,2984600000.0
2008-04-29 15:15:00,161.67,161.795,161.66,161.78,1862300000.0
2008-04-29 15:30:00,161.78,161.84,161.75,161.8,2678300000.0
2008-04-29 15:45:00,161.8,161.95,161.795,161.795,2879800000.0
2008-04-29 16:00:00,161.795,161.94,161.35,161.43,3802300000.0
2008-04-29 16:15:00,161.43,161.45,161.105,161.22,3613700000.0
2008-04-29 16:30:00,161.22,161.33,161.14,161.32,2821600000.0
2008-04-29 16:45:00,161.31,161.33,161.14,161.305,3470100000.0
2008-04-29 17:00:00,161.305,161.34,161.25,161.31,2563000000.0
2008-04-29 17:15:00,161.31,161.44,161.29,161.41,3072599998.0
2008-04-29 17:30:00,161.42,161.47,161.315,161.34,1992600000.0
2008-04-29 17:45:00,161.34,161.375,161.305,161.335,1648050000.0
2008-04-29 18:00:00,161.335,161.455,161.315,161.38,1467500000.0
2008-04-29 18:15:00,161.38,161.41,161.35,161.385,1357700000.0
2008-04-29 18:30:00,161.385,161.48,161.365,161.41,1782600000.0
2008-04-29 18:45:00,161.415,161.555,161.38,161.53,1132200000.0
2008-04-29 19:00:00,161.53,161.54,161.47,161.475,1380100000.0
2008-04-29 19:15:00,161.475,161.5,161.395,161.48,957400000.0
2008-04-29 19:30:00,161.48,161.565,161.445,161.475,1331100000.0
2008-04-29 19:45:00,161.475,161.52,161.425,161.515,1053700000.0
2008-04-29 20:00:00,161.51,161.57,161.47,161.5,946900000.0
2008-04-29 20:15:00,161.505,161.59,161.385,161.585,949100000.0
2008-04-29 20:30:00,161.585,161.69,161.57,161.68,1317700000.0
2008-04-29 20:45:00,161.68,161.815,161.645,161.815,2341200000.0
2008-04-29 21:00:00,161.82,161.84,161.785,161.82,1689300000.0
2008-04-29 21:15:00,161.82,161.89,161.75,161.76,1669800000.0
2008-04-29 21:30:00,161.765,161.86,161.76,161.86,810100000.0
2008-04-29 21:45:00,161.865,161.915,161.78,161.905,1255200000.0
2008-04-29 22:00:00,161.905,161.94,161.875,161.92,432400000.0
2008-04-29 22:15:00,161.915,161.98,161.875,161.975,626990000.0
2008-04-29 22:30:00,161.975,161.99,161.895,161.965,858300000.0
2008-04-29 22:45:00,161.965,162.025,161.93,161.93,1050700000.0
2008-04-29 23:00:00,161.93,162.0,161.88,161.9,366900000.0
2008-04-29 23:15:00,161.91,161.92,161.855,161.88,1074300000.0
2008-04-29 23:30:00,161.92,161.96,161.87,161.88,312900002.0
2008-04-29 23:45:00,161.88,161.965,161.835,161.945,374300000.0
2008-04-30 00:00:00,161.96,161.96,161.87,161.88,628200000.0
2008-04-30 00:15:00,161.88,161.93,161.845,161.92,396300000.0
2008-04-30 00:30:00,161.92,161.96,161.865,161.875,2300100002.0
2008-04-30 00:45:00,161.88,161.88,161.74,161.815,1128100002.0
2008-04-30 01:00:00,161.815,161.88,161.66,161.7,1859350000.0
2008-04-30 01:15:00,161.7,161.775,161.7,161.74,1197100000.0
2008-04-30 01:30:00,161.73,161.77,161.63,161.64,2612600000.0
2008-04-30 01:45:00,161.64,161.825,161.62,161.81,3887174992.0
2008-04-30 02:00:00,161.81,161.88,161.7,161.85,5784199998.0
2008-04-30 02:15:00,161.85,161.96,161.825,161.865,2527700002.0
2008-04-30 02:30:00,161.865,162.05,161.84,162.01,2121898564.0
2008-04-30 02:45:00,162.02,162.06,161.825,161.91,1896175000.0
2008-04-30 03:00:00,161.92,161.955,161.85,161.915,1110800001.0
2008-04-30 03:15:00,161.915,161.96,161.89,161.94,688700000.0
2008-04-30 03:30:00,161.94,162.04,161.92,161.97,1325650000.0
2008-04-30 03:45:00,161.97,162.03,161.935,162.01,1501800000.0
2008-04-30 04:00:00,162.01,162.03,161.92,161.93,971999999.0
2008-04-30 04:15:00,161.92,162.06,161.92,162.05,632400000.0
2008-04-30 04:30:00,162.05,162.09,161.98,162.01,994700000.0
2008-04-30 04:45:00,162.01,162.11,162.0,162.03,950400000.0
2008-04-30 05:00:00,162.04,162.05,161.92,161.92,923800001.0
2008-04-30 05:15:00,161.92,161.96,161.91,161.95,689100000.0
2008-04-30 05:30:00,161.95,162.0,161.95,161.96,634300000.0
2008-04-30 05:45:00,161.965,162.04,161.94,162.04,418299999.0
2008-04-30 06:00:00,162.04,162.05,161.97,161.995,674100001.0
2008-04-30 06:15:00,161.98,161.99,161.885,161.885,915800000.0
2008-04-30 06:30:00,161.89,161.94,161.83,161.845,1614200000.0
2008-04-30 06:45:00,161.85,161.93,161.82,161.93,1960800000.0
2008-04-30 07:00:00,161.94,161.98,161.765,161.85,3158200002.0
2008-04-30 07:15:00,161.85,161.86,161.695,161.71,1798700000.0
2008-04-30 07:30:00,161.705,161.75,161.65,161.74,3374000001.0
2008-04-30 07:45:00,161.74,161.79,161.7,161.755,2424700001.0
2008-04-30 08:00:00,161.755,161.76,161.61,161.67,4352899998.0
2008-04-30 08:15:00,161.68,161.83,161.6,161.725,6655900000.0
2008-04-30 08:30:00,161.73,161.85,161.72,161.8,4885599999.0
2008-04-30 08:45:00,161.8,161.9,161.7,161.79,4421583354.0
2008-04-30 09:00:00,161.795,161.955,161.78,161.875,3375699999.0
2008-04-30 09:15:00,161.875,162.005,161.865,161.99,2785000000.0
2008-04-30 09:30:00,161.99,162.085,161.945,161.955,2205300000.0
2008-04-30 09:45:00,161.955,161.97,161.845,161.945,1412850000.0
2008-04-30 10:00:00,161.95,161.96,161.81,161.88,1839900000.0
2008-04-30 10:15:00,161.875,162.005,161.86,161.94,1885700000.0
2008-04-30 10:30:00,161.94,161.945,161.74,161.765,2263800000.0
2008-04-30 10:45:00,161.77,161.8,161.65,161.74,1859999999.0
2008-04-30 11:00:00,161.72,161.835,161.605,161.755,2106799999.0
2008-04-30 11:15:00,161.76,161.915,161.76,161.875,1560800000.0
2008-04-30 11:30:00,161.87,161.915,161.705,161.74,1901700000.0
2008-04-30 11:45:00,161.745,161.855,161.74,161.805,1969600000.0
2008-04-30 12:00:00,161.805,161.885,161.745,161.785,1795000000.0
2008-04-30 12:15:00,161.785,161.8,161.64,161.695,1540500000.0
2008-04-30 12:30:00,161.695,161.885,161.695,161.86,1571100000.0
2008-04-30 12:45:00,161.86,161.935,161.745,161.83,1961800000.0
2008-04-30 13:00:00,161.825,162.03,161.825,162.02,1907200000.0
2008-04-30 13:15:00,162.02,162.195,162.0,162.18,1590100000.0
2008-04-30 13:30:00,162.18,162.62,162.16,162.62,2225300000.0
2008-04-30 13:45:00,162.62,162.695,162.505,162.59,1997895110.0
2008-04-30 14:00:00,162.595,162.735,162.59,162.61,2925400000.0
2008-04-30 14:15:00,162.6,162.745,162.525,162.65,2955200000.0
2008-04-30 14:30:00,162.65,162.745,162.48,162.59,3248575000.0
2008-04-30 14:45:00,162.595,162.625,162.51,162.6,2493400000.0
2008-04-30 15:00:00,162.595,162.685,162.555,162.655,1534100000.0
2008-04-30 15:15:00,162.65,162.655,162.48,162.535,1458200000.0
2008-04-30 15:30:00,162.535,162.75,162.535,162.745,1941600000.0
2008-04-30 15:45:00,162.75,162.815,162.69,162.75,1992500000.0
2008-04-30 16:00:00,162.75,162.785,162.645,162.695,2153400000.0
2008-04-30 16:15:00,162.695,162.735,162.475,162.52,2285900000.0
2008-04-30 16:30:00,162.52,162.535,162.39,162.43,2190100000.0
2008-04-30 16:45:00,162.43,162.655,162.355,162.625,2314400000.0
2008-04-30 17:00:00,162.62,162.74,162.485,162.65,2842400000.0
2008-04-30 17:15:00,162.65,162.725,162.54,162.655,1964400000.0
2008-04-30 17:30:00,162.655,162.765,162.635,162.635,2422200000.0
2008-04-30 17:45:00,162.635,162.705,162.6,162.665,1463900000.0
2008-04-30 18:00:00,162.66,162.715,162.55,162.695,1673400000.0
2008-04-30 18:15:00,162.695,162.765,162.615,162.675,1453100000.0
2008-04-30 18:30:00,162.68,162.685,162.57,162.6,818000000.0
2008-04-30 18:45:00,162.6,162.61,162.34,162.445,1826300000.0
2008-04-30 19:00:00,162.44,162.49,162.31,162.38,1617900000.0
2008-04-30 19:15:00,162.38,162.435,162.34,162.415,876700000.0
2008-04-30 19:30:00,162.42,162.54,162.38,162.48,924200000.0
2008-04-30 19:45:00,162.485,162.52,162.385,162.4,1177900000.0
2008-04-30 20:00:00,162.405,162.695,162.39,162.6,1478400000.0
2008-04-30 20:15:00,162.6,162.955,162.37,162.74,5197300003.0
2008-04-30 20:30:00,162.73,162.98,162.64,162.945,3551800000.0
2008-04-30 20:45:00,162.94,162.97,162.385,162.41,3122849999.0
2008-04-30 21:00:00,162.415,162.505,162.025,162.115,2864500000.0
2008-04-30 21:15:00,162.115,162.305,162.08,162.095,2543800000.0
2008-04-30 21:30:00,162.095,162.35,162.095,162.345,2834600000.0
2008-04-30 21:45:00,162.345,162.435,162.26,162.28,1712700000.0
2008-04-30 22:00:00,162.28,162.39,162.265,162.335,948700000.0
2008-04-30 22:15:00,162.335,162.39,162.3,162.315,564300000.0
2008-04-30 22:30:00,162.32,162.375,162.245,162.315,771200000.0
2008-04-30 22:45:00,162.315,162.315,162.17,162.215,1637500000.0
2008-04-30 23:00:00,162.21,162.27,162.14,162.2,263300000.0
2008-04-30 23:15:00,162.2,162.33,162.19,162.25,699300000.0
2008-04-30 23:30:00,162.25,162.28,162.14,162.28,852300000.0
2008-04-30 23:45:00,162.28,162.41,162.25,162.305,591800000.0
2008-05-01 00:00:00,162.305,162.355,162.285,162.33,1280700000.0
2008-05-01 00:15:00,162.33,162.4,162.26,162.26,1521100000.0
2008-05-01 00:30:00,162.26,162.375,162.23,162.305,1446600000.0
2008-05-01 00:45:00,162.305,162.32,162.27,162.3,391100000.0
2008-05-01 01:00:00,162.3,162.455,162.3,162.38,1003486239.0
2008-05-01 01:15:00,162.38,162.41,162.335,162.38,299800000.0
2008-05-01 01:30:00,162.38,162.39,162.31,162.33,686922724.0
2008-05-01 01:45:00,162.33,162.39,162.325,162.37,2039550102.0
2008-05-01 02:00:00,162.37,162.39,162.26,162.32,2571699994.0
2008-05-01 02:15:00,162.32,162.33,162.2,162.315,4205999999.0
2008-05-01 02:30:00,162.315,162.39,162.295,162.365,2752300000.0
2008-05-01 02:45:00,162.37,162.43,162.24,162.26,2893500002.0
2008-05-01 03:00:00,162.26,162.29,162.11,162.155,3681099998.0
2008-05-01 03:15:00,162.155,162.25,162.15,162.245,1307700002.0
2008-05-01 03:30:00,162.245,162.305,162.19,162.2,1908599999.0
2008-05-01 03:45:00,162.2,162.2,162.075,162.12,3473000001.0
2008-05-01 04:00:00,162.12,162.215,162.1,162.18,1571500000.0
2008-05-01 04:15:00,162.18,162.19,162.1,162.1,1081800000.0
2008-05-01 04:30:00,162.1,162.14,162.1,162.14,1009299998.0
2008-05-01 04:45:00,162.14,162.17,162.13,162.16,690900000.0
2008-05-01 05:00:00,162.16,162.2,162.145,162.19,1330900000.0
2008-05-01 05:15:00,162.19,162.23,162.15,162.2,1848051102.0
2008-05-01 05:30:00,162.2,162.305,162.18,162.26,1285550199.0
2008-05-01 05:45:00,162.26,162.265,162.18,162.185,2016982454.0
2008-05-01 06:00:00,162.185,162.23,162.175,162.18,2365730155.0
2008-05-01 06:15:00,162.18,162.24,162.18,162.21,2623172013.0
2008-05-01 06:30:00,162.21,162.21,162.15,162.155,1270500000.0
2008-05-01 06:45:00,162.155,162.165,162.075,162.16,2627484725.0
2008-05-01 07:00:00,162.16,162.175,162.1,162.12,2535047233.0
2008-05-01 07:15:00,162.12,162.155,162.08,162.085,3773532403.0
2008-05-01 07:30:00,162.085,162.14,162.06,162.09,5137699998.0
2008-05-01 07:45:00,162.09,162.14,162.06,162.13,3396099998.0
2008-05-01 08:00:00,162.14,162.27,162.12,162.215,4737798297.0
2008-05-01 08:15:00,162.215,162.25,162.11,162.19,3076000000.0
2008-05-01 08:30:00,162.19,162.26,162.09,162.105,3893900001.0
2008-05-01 08:45:00,162.11,162.12,161.87,161.91,2408600001.0
2008-05-01 09:00:00,161.905,162.04,161.835,161.88,1156200000.0
2008-05-01 09:15:00,161.89,161.895,161.62,161.83,2462100000.0
2008-05-01 09:30:00,161.835,161.855,161.525,161.535,2138599998.0
2008-05-01 09:45:00,161.54,161.785,161.535,161.735,2272000000.0
2008-05-01 10:00:00,161.735,161.765,161.59,161.595,2156500000.0
2008-05-01 10:15:00,161.6,161.635,161.52,161.6,1456200001.0
2008-05-01 10:30:00,161.595,161.595,161.385,161.385,2470200000.0
2008-05-01 10:45:00,161.39,161.515,161.27,161.315,1960600000.0
2008-05-01 11:00:00,161.31,161.39,161.27,161.37,1023100000.0
2008-05-01 11:15:00,161.365,161.395,161.255,161.35,970000000.0
2008-05-01 11:30:00,161.35,161.51,161.205,161.49,1584200001.0
2008-05-01 11:45:00,161.485,161.52,161.395,161.445,1016300000.0
2008-05-01 12:00:00,161.44,161.49,161.395,161.45,713585652.0
2008-05-01 12:15:00,161.45,161.58,161.415,161.415,407700000.0
2008-05-01 12:30:00,161.42,161.545,161.375,161.535,1260100001.0
2008-05-01 12:45:00,161.535,161.64,161.525,161.61,1049300002.0
2008-05-01 13:00:00,161.61,161.68,161.545,161.615,739300000.0
2008-05-01 13:15:00,161.61,161.705,161.575,161.65,850800000.0
2008-05-01 13:30:00,161.65,161.7,161.55,161.665,1264100000.0
2008-05-01 13:45:00,161.665,161.705,161.54,161.63,1102400000.0
2008-05-01 14:00:00,161.63,161.675,161.54,161.54,1010500000.0
2008-05-01 14:15:00,161.545,161.595,161.455,161.485,2716400002.0
2008-05-01 14:30:00,161.485,161.485,160.92,160.925,4649700001.0
2008-05-01 14:45:00,160.925,161.015,160.815,160.855,4702800000.0
2008-05-01 15:00:00,160.855,160.855,160.625,160.79,4066663001.0
2008-05-01 15:15:00,160.795,160.815,160.625,160.695,1266900001.0
2008-05-01 15:30:00,160.695,160.805,160.595,160.695,3078400002.0
2008-05-01 15:45:00,160.695,160.865,160.68,160.735,3407300000.0
2008-05-01 16:00:00,160.735,160.935,160.595,160.705,4651400001.0
2008-05-01 16:15:00,160.705,160.845,160.615,160.83,3196800002.0
2008-05-01 16:30:00,160.835,160.845,160.61,160.71,2154300001.0
2008-05-01 16:45:00,160.71,160.835,160.66,160.77,1648500000.0
2008-05-01 17:00:00,160.77,160.81,160.66,160.67,1669300000.0
2008-05-01 17:15:00,160.67,160.825,160.635,160.675,1070100000.0
2008-05-01 17:30:00,160.67,160.785,160.66,160.705,1457500000.0
2008-05-01 17:45:00,160.71,160.84,160.7,160.8,1655300000.0
2008-05-01 18:00:00,160.8,160.95,160.795,160.95,2400900000.0
2008-05-01 18:15:00,160.955,161.025,160.92,161.01,1615700000.0
2008-05-01 18:30:00,161.015,161.19,161.01,161.19,2728200000.0
2008-05-01 18:45:00,161.19,161.4,161.185,161.305,4209300000.0
2008-05-01 19:00:00,161.305,161.395,161.26,161.27,2978300000.0
2008-05-01 19:15:00,161.27,161.415,161.265,161.31,3938899999.0
2008-05-01 19:30:00,161.315,161.345,161.21,161.25,1693400000.0
2008-05-01 19:45:00,161.25,161.325,161.22,161.235,1460500000.0
2008-05-01 20:00:00,161.23,161.23,161.09,161.18,1579800000.0
2008-05-01 20:15:00,161.18,161.375,161.165,161.25,1601100000.0
2008-05-01 20:30:00,161.25,161.475,161.245,161.42,1770200000.0
2008-05-01 20:45:00,161.42,161.475,161.295,161.33,2053700000.0
2008-05-01 21:00:00,161.33,161.415,161.24,161.36,1009660000.0
2008-05-01 21:15:00,161.375,161.425,161.305,161.375,606100000.0
2008-05-01 21:30:00,161.375,161.395,161.27,161.31,1274200000.0
2008-05-01 21:45:00,161.31,161.335,161.275,161.315,635400000.0
2008-05-01 22:00:00,161.315,161.445,161.265,161.445,925200000.0
2008-05-01 22:15:00,161.445,161.635,161.42,161.62,1112100000.0
2008-05-01 22:30:00,161.625,161.645,161.55,161.58,783900000.0
2008-05-01 22:45:00,161.575,161.64,161.49,161.57,854300000.0
2008-05-01 23:00:00,161.57,161.63,161.52,161.54,785700000.0
2008-05-01 23:15:00,161.56,161.58,161.5,161.54,492100000.0
2008-05-01 23:30:00,161.53,161.54,161.46,161.52,114000000.0
2008-05-01 23:45:00,161.52,161.52,161.43,161.44,218500000.0
2008-05-02 00:00:00,161.45,161.535,161.44,161.53,1093200000.0
2008-05-02 00:15:00,161.52,161.55,161.455,161.49,1368400000.0
2008-05-02 00:30:00,161.49,161.57,161.48,161.52,1037300000.0
2008-05-02 00:45:00,161.52,161.58,161.52,161.57,1319000001.0
2008-05-02 01:00:00,161.57,161.58,161.475,161.5,966200000.0
2008-05-02 01:15:00,161.5,161.52,161.46,161.49,983100000.0
2008-05-02 01:30:00,161.49,161.6,161.435,161.56,657300000.0
2008-05-02 01:45:00,161.55,161.6,161.485,161.56,1355900001.0
2008-05-02 02:00:00,161.56,161.63,161.54,161.6,935875000.0
2008-05-02 02:15:00,161.6,161.63,161.53,161.625,1106700002.0
2008-05-02 02:30:00,161.63,161.875,161.61,161.795,1581399999.0
2008-05-02 02:45:00,161.8,161.895,161.775,161.78,1874599999.0
2008-05-02 03:00:00,161.785,161.89,161.75,161.83,1246900000.0
2008-05-02 03:15:00,161.84,161.99,161.81,161.87,1932399999.0
2008-05-02 03:30:00,161.87,161.92,161.825,161.85,927799999.0
2008-05-02 03:45:00,161.85,161.9,161.83,161.89,933199999.0
2008-05-02 04:00:00,161.87,161.92,161.84,161.87,723300000.0
2008-05-02 04:15:00,161.88,161.89,161.84,161.86,656800000.0
2008-05-02 04:30:00,161.86,161.91,161.83,161.86,1171599998.0
2008-05-02 04:45:00,161.86,161.89,161.82,161.84,2132900001.0
2008-05-02 05:00:00,161.84,161.87,161.61,161.62,2485100000.0
2008-05-02 05:15:00,161.62,161.67,161.56,161.65,1826300000.0
2008-05-02 05:30:00,161.65,161.66,161.615,161.615,1142800000.0
2008-05-02 05:45:00,161.62,161.76,161.615,161.715,1045500000.0
2008-05-02 06:00:00,161.715,161.8,161.69,161.74,1438300001.0
2008-05-02 06:15:00,161.75,161.785,161.72,161.74,867700000.0
2008-05-02 06:30:00,161.74,161.83,161.74,161.8,1680323751.0
2008-05-02 06:45:00,161.81,161.84,161.79,161.825,1020900000.0
2008-05-02 07:00:00,161.81,161.93,161.795,161.89,2326099997.0
2008-05-02 07:15:00,161.89,161.905,161.8,161.81,1222879901.0
2008-05-02 07:30:00,161.81,161.84,161.78,161.79,1185859989.0
2008-05-02 07:45:00,161.79,161.895,161.79,161.815,1383500000.0
2008-05-02 08:00:00,161.815,161.835,161.75,161.835,1591900000.0
2008-05-02 08:15:00,161.835,161.875,161.76,161.805,1718500000.0
2008-05-02 08:30:00,161.805,162.03,161.775,162.025,3627200000.0
2008-05-02 08:45:00,162.025,162.275,162.005,162.14,4094900000.0
2008-05-02 09:00:00,162.145,162.315,162.075,162.215,4001000000.0
2008-05-02 09:15:00,162.215,162.225,162.055,162.065,2722600000.0
2008-05-02 09:30:00,162.065,162.115,162.02,162.08,1944800000.0
2008-05-02 09:45:00,162.08,162.1,161.915,161.955,2366500000.0
2008-05-02 10:00:00,161.955,162.095,161.92,162.055,1796900000.0
2008-05-02 10:15:00,162.045,162.085,161.935,162.07,2131200001.0
2008-05-02 10:30:00,162.07,162.135,162.045,162.115,2144000000.0
2008-05-02 10:45:00,162.115,162.275,162.11,162.225,2880300000.0
2008-05-02 11:00:00,162.225,162.245,162.145,162.16,3042090000.0
2008-05-02 11:15:00,162.16,162.19,162.005,162.09,2688470000.0
2008-05-02 11:30:00,162.09,162.145,162.06,162.085,2539200000.0
2008-05-02 11:45:00,162.09,162.095,161.94,161.945,2670000001.0
2008-05-02 12:00:00,161.945,162.065,161.945,161.995,1787600000.0
2008-05-02 12:15:00,161.995,161.995,161.785,161.855,2611100000.0
2008-05-02 12:30:00,161.855,161.915,161.795,161.855,1881100001.0
2008-05-02 12:45:00,161.855,161.91,161.825,161.855,1585300000.0
2008-05-02 13:00:00,161.855,161.915,161.785,161.835,1290200000.0
2008-05-02 13:15:00,161.835,162.05,161.83,162.02,1395550000.0
2008-05-02 13:30:00,162.02,162.045,161.89,162.01,1689900000.0
2008-05-02 13:45:00,162.01,162.11,161.9,161.91,1386500000.0
2008-05-02 14:00:00,161.91,161.98,161.81,161.915,1939400000.0
2008-05-02 14:15:00,161.925,162.055,161.81,161.825,4823400003.0
2008-05-02 14:30:00,162.125,162.49,161.825,162.475,4807999997.0
2008-05-02 14:45:00,162.47,162.485,162.21,162.31,3377400000.0
2008-05-02 15:00:00,162.325,162.475,162.24,162.465,2579300000.0
2008-05-02 15:15:00,162.465,162.465,162.115,162.415,2942700000.0
2008-05-02 15:30:00,162.415,162.47,162.345,162.425,4618400001.0
2008-05-02 15:45:00,162.425,162.575,162.42,162.495,5571499996.0
2008-05-02 16:00:00,162.485,162.615,162.405,162.45,6323699999.0
2008-05-02 16:15:00,162.445,162.475,162.225,162.265,3069899998.0
2008-05-02 16:30:00,162.265,162.445,162.245,162.335,1568200000.0
2008-05-02 16:45:00,162.33,162.415,162.165,162.22,3091899998.0
2008-05-02 17:00:00,162.22,162.435,162.215,162.38,3608549998.0
2008-05-02 17:15:00,162.385,162.465,162.32,162.425,1804850000.0
2008-05-02 17:30:00,162.425,162.5,162.37,162.405,1849250000.0
2008-05-02 17:45:00,162.405,162.53,162.375,162.51,2536425000.0
2008-05-02 18:00:00,162.51,162.52,162.345,162.375,2993350001.0
2008-05-02 18:15:00,162.37,162.395,162.175,162.245,2706424998.0
2008-05-02 18:30:00,162.245,162.255,162.135,162.195,2865199996.0
2008-05-02 18:45:00,162.195,162.315,162.16,162.225,1065600000.0
2008-05-02 19:00:00,162.23,162.255,162.065,162.14,1775999999.0
2008-05-02 19:15:00,162.14,162.195,162.055,162.15,1080300000.0
2008-05-02 19:30:00,162.15,162.2,162.025,162.17,1410800000.0
2008-05-02 19:45:00,162.17,162.275,162.14,162.225,4163300003.0
2008-05-02 20:00:00,162.225,162.285,162.0,162.17,8873899995.0
2008-05-02 20:15:00,162.17,162.2,162.08,162.16,5003100000.0
2008-05-02 20:30:00,162.16,162.3,162.15,162.175,5504899997.0
2008-05-02 20:45:00,162.18,162.27,162.15,162.205,7392099998.0
2008-05-02 21:00:00,162.205,162.35,162.205,162.35,3765899999.0
2008-05-02 21:15:00,162.34,162.37,162.24,162.33,2330281000.0
2008-05-02 21:30:00,162.33,162.39,162.31,162.35,1493600000.0
2008-05-02 21:45:00,162.35,162.415,162.34,162.415,1500700001.0
2008-05-02 22:00:00,162.415,162.54,162.4,162.515,1620500001.0
2008-05-02 22:15:00,162.515,162.55,162.47,162.52,1414900001.0
2008-05-02 22:30:00,162.52,162.56,162.48,162.5,1262799999.0
2008-05-02 22:45:00,162.5,162.56,162.475,162.5,1513599999.0
2008-05-04 23:00:00,162.37,162.4,162.28,162.33,338400000.0
2008-05-04 23:15:00,162.33,162.4,162.33,162.4,200800000.0
2008-05-04 23:30:00,162.4,162.45,162.39,162.43,181600000.0
2008-05-04 23:45:00,162.43,162.47,162.31,162.47,279000000.0
2008-05-05 00:00:00,162.47,162.65,162.38,162.55,3929900025.0
2008-05-05 00:15:00,162.55,162.61,162.51,162.53,6809400072.0
2008-05-05 00:30:00,162.53,162.53,162.39,162.4,3942900020.0
2008-05-05 00:45:00,162.4,162.52,162.4,162.475,2000900010.0
2008-05-05 01:00:00,162.47,162.72,162.47,162.71,4230100015.0
2008-05-05 01:15:00,162.7,162.78,162.7,162.725,2384100000.0
2008-05-05 01:30:00,162.725,162.77,162.7,162.755,1664900000.0
2008-05-05 01:45:00,162.755,162.8,162.71,162.735,3071199999.0
2008-05-05 02:00:00,162.735,162.8,162.73,162.77,2461800000.0
2008-05-05 02:15:00,162.77,162.77,162.69,162.71,2112200018.0
2008-05-05 02:30:00,162.73,162.82,162.73,162.795,799699999.0
2008-05-05 02:45:00,162.795,162.895,162.78,162.84,2389100005.0
2008-05-05 03:00:00,162.85,162.85,162.77,162.79,1618400000.0
2008-05-05 03:15:00,162.79,162.85,162.73,162.76,5464600001.0
2008-05-05 03:30:00,162.76,162.92,162.76,162.83,2478100003.0
2008-05-05 03:45:00,162.83,162.84,162.72,162.72,3772600003.0
2008-05-05 04:00:00,162.72,162.72,162.68,162.69,1654500000.0
2008-05-05 04:15:00,162.69,162.805,162.69,162.76,2309900003.0
2008-05-05 04:30:00,162.76,162.84,162.7,162.71,3672900012.0
2008-05-05 04:45:00,162.71,162.775,162.68,162.775,2322400012.0
2008-05-05 05:00:00,162.78,162.835,162.77,162.835,1733699988.0
2008-05-05 05:15:00,162.835,162.89,162.81,162.835,116800000.0
2008-05-05 05:30:00,162.835,162.85,162.72,162.77,1624199994.0
2008-05-05 05:45:00,162.775,162.81,162.7,162.74,1773500011.0
2008-05-05 06:00:00,162.74,162.75,162.67,162.71,2275700017.0
2008-05-05 06:15:00,162.71,162.77,162.71,162.75,1500300008.0
2008-05-05 06:30:00,162.76,162.8,162.67,162.68,3397900034.0
2008-05-05 06:45:00,162.68,162.71,162.59,162.6,2854999991.0
2008-05-05 07:00:00,162.6,162.67,162.595,162.6,2539799995.0
2008-05-05 07:15:00,162.62,162.745,162.595,162.635,2983879995.0
2008-05-05 07:30:00,162.635,162.76,162.63,162.735,817100001.0
2008-05-05 07:45:00,162.73,162.765,162.685,162.735,1003450000.0
2008-05-05 08:00:00,162.72,162.81,162.665,162.81,1272900000.0
2008-05-05 08:15:00,162.81,162.87,162.75,162.8,1148900000.0
2008-05-05 08:30:00,162.8,162.82,162.695,162.755,1544300000.0
2008-05-05 08:45:00,162.755,162.88,162.715,162.85,1827500000.0
2008-05-05 09:00:00,162.85,162.88,162.765,162.81,1547100000.0
2008-05-05 09:15:00,162.81,162.92,162.8,162.855,1919100000.0
2008-05-05 09:30:00,162.86,162.895,162.795,162.825,1240800000.0
2008-05-05 09:45:00,162.825,162.86,162.755,162.845,1509600000.0
2008-05-05 10:00:00,162.845,162.92,162.77,162.91,1961800000.0
2008-05-05 10:15:00,162.915,163.035,162.91,163.025,1141900000.0
2008-05-05 10:30:00,163.025,163.08,163.0,163.05,2068787500.0
2008-05-05 10:45:00,163.05,163.085,163.04,163.05,1494600000.0
2008-05-05 11:00:00,163.05,163.09,163.01,163.03,866700000.0
2008-05-05 11:15:00,163.03,163.07,162.91,162.915,1610500000.0
2008-05-05 11:30:00,162.915,162.955,162.9,162.94,1203100000.0
2008-05-05 11:45:00,162.94,162.945,162.715,162.735,2163600000.0
2008-05-05 12:00:00,162.735,162.765,162.7,162.765,1623300000.0
2008-05-05 12:15:00,162.775,162.8,162.745,162.765,1455800000.0
2008-05-05 12:30:00,162.77,162.885,162.695,162.76,1795000000.0
2008-05-05 12:45:00,162.755,162.795,162.695,162.715,1663100000.0
2008-05-05 13:00:00,162.72,162.74,162.62,162.645,1907000000.0
2008-05-05 13:15:00,162.645,162.725,162.595,162.645,1431200000.0
2008-05-05 13:30:00,162.645,162.725,162.545,162.72,1684600000.0
2008-05-05 13:45:00,162.725,162.775,162.665,162.69,1461800000.0
2008-05-05 14:00:00,162.69,162.75,162.67,162.735,2299000000.0
2008-05-05 14:15:00,162.73,162.745,162.595,162.645,4460399994.0
2008-05-05 14:30:00,162.645,162.69,162.595,162.6,3921400000.0
2008-05-05 14:45:00,162.6,162.755,162.595,162.725,3882899999.0
2008-05-05 15:00:00,162.725,162.74,162.615,162.66,4077999999.0
2008-05-05 15:15:00,162.66,162.69,162.555,162.685,3757800000.0
2008-05-05 15:30:00,162.69,162.74,162.555,162.74,3296000000.0
2008-05-05 15:45:00,162.745,162.935,162.72,162.83,5959600000.0
2008-05-05 16:00:00,162.835,163.015,162.795,162.845,5882799999.0
2008-05-05 16:15:00,162.835,162.9,162.735,162.83,5050800000.0
2008-05-05 16:30:00,162.825,162.935,162.8,162.925,2472100000.0
2008-05-05 16:45:00,162.925,162.975,162.745,162.795,2879699999.0
2008-05-05 17:00:00,162.795,162.825,162.725,162.77,3025500000.0
2008-05-05 17:15:00,162.765,162.84,162.7,162.79,4067499998.0
2008-05-05 17:30:00,162.79,162.925,162.745,162.91,2822400000.0
2008-05-05 17:45:00,162.905,162.965,162.82,162.835,4027100000.0
2008-05-05 18:00:00,162.835,162.91,162.82,162.9,1182400000.0
2008-05-05 18:15:00,162.9,162.91,162.745,162.82,1535300000.0
2008-05-05 18:30:00,162.815,162.875,162.79,162.83,735800000.0
2008-05-05 18:45:00,162.825,162.865,162.755,162.775,1033400000.0
2008-05-05 19:00:00,162.775,162.805,162.71,162.775,2349700000.0
2008-05-05 19:15:00,162.77,162.86,162.74,162.81,1972300000.0
2008-05-05 19:30:00,162.81,162.825,162.745,162.785,1130900000.0
2008-05-05 19:45:00,162.79,162.83,162.525,162.58,1594500000.0
2008-05-05 20:00:00,162.575,162.675,162.505,162.565,2324000000.0
2008-05-05 20:15:00,162.565,162.615,162.515,162.545,2292000000.0
2008-05-05 20:30:00,162.545,162.555,162.325,162.385,2209600000.0
2008-05-05 20:45:00,162.385,162.43,162.32,162.385,1693000000.0
2008-05-05 21:00:00,162.385,162.44,162.31,162.39,1948000000.0
2008-05-05 21:15:00,162.395,162.435,162.39,162.415,1325200000.0
2008-05-05 21:30:00,162.415,162.425,162.345,162.395,898200000.0
2008-05-05 21:45:00,162.395,162.415,162.345,162.375,1710100001.0
2008-05-05 22:00:00,162.375,162.395,162.335,162.375,1097600000.0
2008-05-05 22:15:00,162.375,162.47,162.37,162.425,1430500000.0
2008-05-05 22:30:00,162.425,162.56,162.425,162.475,2237900001.0
2008-05-05 22:45:00,162.47,162.53,162.43,162.465,1848399996.0
2008-05-05 23:00:00,162.46,162.54,162.46,162.52,918000000.0
2008-05-05 23:15:00,162.53,162.61,162.49,162.53,681500000.0
2008-05-05 23:30:00,162.53,162.61,162.5,162.58,948199999.0
2008-05-05 23:45:00,162.58,162.635,162.505,162.62,773600005.0
2008-05-06 00:00:00,162.62,162.64,162.53,162.59,426500001.0
2008-05-06 00:15:00,162.59,162.62,162.59,162.61,396600004.0
2008-05-06 00:30:00,162.615,162.62,162.56,162.58,870100002.0
2008-05-06 00:45:00,162.58,162.62,162.56,162.56,1463200004.0
2008-05-06 01:00:00,162.56,162.655,162.56,162.62,1855700003.0
2008-05-06 01:15:00,162.62,162.66,162.55,162.61,2235800006.0
2008-05-06 01:30:00,162.61,162.73,162.55,162.62,4944099999.0
2008-05-06 01:45:00,162.63,162.685,162.6,162.67,2886500001.0
2008-05-06 02:00:00,162.67,162.77,162.66,162.68,4737600019.0
2008-05-06 02:15:00,162.68,162.765,162.605,162.705,9346000023.0
2008-05-06 02:30:00,162.71,162.74,162.64,162.69,3944300001.0
2008-05-06 02:45:00,162.69,162.69,162.57,162.62,2824000008.0
2008-05-06 03:00:00,162.62,162.67,162.47,162.655,7982000000.0
2008-05-06 03:15:00,162.655,162.655,162.52,162.555,8158100000.0
2008-05-06 03:30:00,162.54,162.64,162.54,162.58,9156700031.0
2008-05-06 03:45:00,162.58,162.67,162.57,162.61,6317424998.0
2008-05-06 04:00:00,162.61,162.66,162.55,162.58,3899074979.0
2008-05-06 04:15:00,162.58,162.6,162.485,162.545,6800875016.0
2008-05-06 04:30:00,162.545,162.57,162.505,162.565,3190075008.0
2008-05-06 04:45:00,162.565,162.625,162.56,162.595,5791924983.0
2008-05-06 05:00:00,162.6,162.69,162.57,162.66,1295849998.0
2008-05-06 05:15:00,162.66,162.685,162.57,162.61,237675000.0
2008-05-06 05:30:00,162.62,162.66,162.6,162.62,263250000.0
2008-05-06 05:45:00,162.62,162.66,162.57,162.6,412975000.0
2008-05-06 06:00:00,162.6,162.64,162.6,162.6,341275000.0
2008-05-06 06:15:00,162.605,162.69,162.595,162.61,363425000.0
2008-05-06 06:30:00,162.61,162.715,162.6,162.665,861906411.0
2008-05-06 06:45:00,162.665,162.68,162.58,162.59,459275000.0
2008-05-06 07:00:00,162.59,162.665,162.575,162.6,435600000.0
2008-05-06 07:15:00,162.6,162.64,162.57,162.58,284525000.0
2008-05-06 07:30:00,162.58,162.675,162.57,162.67,466000000.0
2008-05-06 07:45:00,162.67,162.715,162.63,162.71,636250000.0
2008-05-06 08:00:00,162.715,162.755,162.61,162.62,1017925000.0
2008-05-06 08:15:00,162.61,162.71,162.595,162.705,1529349999.0
2008-05-06 08:30:00,162.7,162.72,162.635,162.695,1180725000.0
2008-05-06 08:45:00,162.695,162.695,162.575,162.625,3166350003.0
2008-05-06 09:00:00,162.625,162.685,162.425,162.53,4678500000.0
2008-05-06 09:15:00,162.53,162.635,162.43,162.465,4948400008.0
2008-05-06 09:30:00,162.47,162.51,162.265,162.32,4256400000.0
2008-05-06 09:45:00,162.315,162.35,162.205,162.29,1752999999.0
2008-05-06 10:00:00,162.29,162.485,162.275,162.415,2358600000.0
2008-05-06 10:15:00,162.415,162.415,162.265,162.3,1629999999.0
2008-05-06 10:30:00,162.295,162.395,162.195,162.29,5382999999.0
2008-05-06 10:45:00,162.29,162.355,162.235,162.335,3505499998.0
2008-05-06 11:00:00,162.335,162.38,162.25,162.38,4007499999.0
2008-05-06 11:15:00,162.38,162.38,162.27,162.285,865100000.0
2008-05-06 11:30:00,162.28,162.41,162.23,162.37,3672499999.0
2008-05-06 11:45:00,162.375,162.495,162.375,162.48,1610000000.0
2008-05-06 12:00:00,162.48,162.485,162.375,162.435,1727000000.0
2008-05-06 12:15:00,162.435,162.595,162.43,162.58,3421085000.0
2008-05-06 12:30:00,162.59,162.745,162.52,162.695,4671399995.0
2008-05-06 12:45:00,162.69,162.745,162.665,162.695,1944600000.0
2008-05-06 13:00:00,162.695,162.705,162.46,162.525,2429999999.0
2008-05-06 13:15:00,162.525,162.59,162.4,162.41,2171450000.0
2008-05-06 13:30:00,162.405,162.485,162.275,162.305,3949099999.0
2008-05-06 13:45:00,162.305,162.475,162.295,162.41,2308500001.0
2008-05-06 14:00:00,162.41,162.425,162.165,162.24,2591800002.0
2008-05-06 14:15:00,162.23,162.34,162.165,162.335,3566299994.0
2008-05-06 14:30:00,162.34,162.38,162.155,162.17,5294299992.0
2008-05-06 14:45:00,162.17,162.245,162.115,162.125,4539199998.0
2008-05-06 15:00:00,162.125,162.225,162.065,162.065,5794200002.0
2008-05-06 15:15:00,162.065,162.095,162.0,162.075,5573899998.0
2008-05-06 15:30:00,162.085,162.23,161.995,162.225,4549500000.0
2008-05-06 15:45:00,162.225,162.225,162.075,162.155,6189200001.0
2008-05-06 16:00:00,162.15,162.355,162.095,162.235,4627000000.0
2008-05-06 16:15:00,162.24,162.435,162.125,162.355,5664700001.0
2008-05-06 16:30:00,162.355,162.445,162.255,162.4,2432000000.0
2008-05-06 16:45:00,162.4,162.525,162.365,162.425,3525200000.0
2008-05-06 17:00:00,162.425,162.49,162.375,162.45,4605999999.0
2008-05-06 17:15:00,162.445,162.46,162.355,162.42,2087000000.0
2008-05-06 17:30:00,162.425,162.48,162.39,162.46,2775600000.0
2008-05-06 17:45:00,162.46,162.555,162.45,162.535,4070700000.0
2008-05-06 18:00:00,162.53,162.695,162.505,162.685,6158200005.0
2008-05-06 18:15:00,162.685,162.755,162.645,162.645,5760899998.0
2008-05-06 18:30:00,162.645,162.68,162.545,162.61,4111199999.0
2008-05-06 18:45:00,162.61,162.755,162.585,162.665,2115600001.0
2008-05-06 19:00:00,162.665,162.715,162.6,162.61,1226700000.0
2008-05-06 19:15:00,162.615,162.7,162.585,162.63,1139300000.0
2008-05-06 19:30:00,162.63,162.64,162.545,162.605,1249100000.0
2008-05-06 19:45:00,162.6,162.6,162.455,162.485,1980900000.0
2008-05-06 20:00:00,162.485,162.525,162.305,162.35,2029599998.0
2008-05-06 20:15:00,162.345,162.445,162.31,162.435,1243000000.0
2008-05-06 20:30:00,162.435,162.465,162.395,162.395,1512800000.0
2008-05-06 20:45:00,162.4,162.62,162.4,162.615,4612200000.0
2008-05-06 21:00:00,162.62,162.665,162.555,162.655,2220200000.0
2008-05-06 21:15:00,162.655,162.675,162.605,162.665,1085700000.0
2008-05-06 21:30:00,162.67,162.765,162.66,162.665,1810000000.0
2008-05-06 21:45:00,162.665,162.745,162.545,162.55,2521700000.0
2008-05-06 22:00:00,162.555,162.675,162.515,162.665,1859000004.0
2008-05-06 22:15:00,162.665,162.69,162.645,162.655,278600000.0
2008-05-06 22:30:00,162.655,162.765,162.65,162.75,738400000.0
2008-05-06 22:45:00,162.75,162.765,162.69,162.69,1309500000.0
2008-05-06 23:00:00,162.69,162.71,162.65,162.7,2087299999.0
2008-05-06 23:15:00,162.7,162.725,162.6,162.65,955499999.0
2008-05-06 23:30:00,162.65,162.72,162.63,162.64,590300000.0
2008-05-06 23:45:00,162.63,162.71,162.63,162.65,718100004.0
2008-05-07 00:00:00,162.65,162.72,162.63,162.66,766300000.0
2008-05-07 00:15:00,162.67,162.71,162.62,162.7,1737000000.0
2008-05-07 00:30:00,162.7,162.72,162.645,162.68,2028500000.0
2008-05-07 00:45:00,162.68,162.68,162.63,162.63,1948500002.0
2008-05-07 01:00:00,162.63,162.745,162.62,162.73,2192700000.0
2008-05-07 01:15:00,162.72,162.865,162.72,162.86,3203200001.0
2008-05-07 01:30:00,162.86,162.88,162.825,162.87,1584600005.0
2008-05-07 01:45:00,162.875,162.88,162.81,162.82,4622800001.0
2008-05-07 02:00:00,162.82,162.82,162.7,162.735,5093700001.0
2008-05-07 02:15:00,162.735,162.79,162.72,162.74,2199800001.0
2008-05-07 02:30:00,162.74,162.785,162.72,162.755,1903100000.0
2008-05-07 02:45:00,162.755,162.755,162.64,162.665,3958100004.0
2008-05-07 03:00:00,162.675,162.78,162.67,162.76,3841399998.0
2008-05-07 03:15:00,162.775,162.79,162.68,162.7,1474900000.0
2008-05-07 03:30:00,162.7,162.72,162.64,162.66,1848599999.0
2008-05-07 03:45:00,162.66,162.69,162.59,162.59,1844600001.0
2008-05-07 04:00:00,162.59,162.59,162.445,162.505,6625199999.0
2008-05-07 04:15:00,162.5,162.58,162.475,162.535,4916300000.0
2008-05-07 04:30:00,162.535,162.54,162.455,162.46,3570800000.0
2008-05-07 04:45:00,162.46,162.47,162.32,162.4,10464400005.0
2008-05-07 05:00:00,162.4,162.46,162.4,162.43,2383900004.0
2008-05-07 05:15:00,162.43,162.46,162.36,162.41,5222399991.0
2008-05-07 05:30:00,162.41,162.47,162.41,162.43,3314300054.0
2008-05-07 05:45:00,162.43,162.46,162.31,162.39,5097799998.0
2008-05-07 06:00:00,162.39,162.435,162.37,162.425,2722999999.0
2008-05-07 06:15:00,162.425,162.425,162.3,162.375,3400200005.0
2008-05-07 06:30:00,162.375,162.41,162.33,162.37,2058700002.0
2008-05-07 06:45:00,162.37,162.46,162.36,162.45,2711000001.0
2008-05-07 07:00:00,162.45,162.53,162.4,162.5,3490500001.0
2008-05-07 07:15:00,162.5,162.53,162.45,162.46,7154799992.0
2008-05-07 07:30:00,162.46,162.51,162.37,162.37,4500900000.0
2008-05-07 07:45:00,162.37,162.48,162.32,162.37,4415000001.0
2008-05-07 08:00:00,162.37,162.57,162.37,162.535,11198300022.0
2008-05-07 08:15:00,162.535,162.68,162.47,162.625,12831300001.0
2008-05-07 08:30:00,162.625,162.69,162.58,162.625,3391600000.0
2008-05-07 08:45:00,162.625,162.695,162.445,162.63,2431199999.0
2008-05-07 09:00:00,162.625,162.705,162.55,162.675,2793300000.0
2008-05-07 09:15:00,162.68,162.74,162.6,162.63,2295100000.0
2008-05-07 09:30:00,162.63,162.76,162.62,162.745,3771500000.0
2008-05-07 09:45:00,162.74,162.79,162.69,162.77,1723600000.0
2008-05-07 10:00:00,162.77,163.015,162.77,162.89,2522800000.0
2008-05-07 10:15:00,162.89,163.055,162.85,162.925,2576800000.0
2008-05-07 10:30:00,162.925,162.94,162.82,162.885,4380499999.0
2008-05-07 10:45:00,162.88,163.03,162.865,162.95,6336699995.0
2008-05-07 11:00:00,162.95,162.955,162.745,162.84,4944550001.0
2008-05-07 11:15:00,162.84,162.855,162.72,162.785,870760000.0
2008-05-07 11:30:00,162.785,162.825,162.745,162.8,686700000.0
2008-05-07 11:45:00,162.8,162.845,162.75,162.76,451100000.0
2008-05-07 12:00:00,162.745,162.745,162.5,162.52,1833399999.0
2008-05-07 12:15:00,162.53,162.59,162.52,162.565,1757700000.0
2008-05-07 12:30:00,162.565,162.585,162.545,162.57,2448500000.0
2008-05-07 12:45:00,162.57,162.6,162.55,162.555,1664900000.0
2008-05-07 13:00:00,162.555,162.585,162.545,162.56,740900000.0
2008-05-07 13:15:00,162.555,162.58,162.54,162.555,655000000.0
2008-05-07 13:30:00,162.56,162.62,162.54,162.54,945800000.0
2008-05-07 13:45:00,162.54,162.59,162.54,162.56,744800000.0
2008-05-07 14:00:00,162.56,162.585,162.53,162.53,845600000.0
2008-05-07 14:15:00,162.54,162.545,162.335,162.425,1662400000.0
2008-05-07 14:30:00,162.42,162.71,162.405,162.69,3061000000.0
2008-05-07 14:45:00,162.69,162.69,162.555,162.59,1061500000.0
2008-05-07 15:00:00,162.59,162.6,162.36,162.415,1479200000.0
2008-05-07 15:15:00,162.415,162.42,162.35,162.38,1158900000.0
2008-05-07 15:30:00,162.38,162.4,162.095,162.19,1471350000.0
2008-05-07 15:45:00,162.19,162.255,162.155,162.18,1191200000.0
2008-05-07 16:00:00,162.18,162.265,162.05,162.11,1524500000.0
2008-05-07 16:15:00,162.11,162.16,162.01,162.145,2627199999.0
2008-05-07 16:30:00,162.145,162.275,162.07,162.265,3410699999.0
2008-05-07 16:45:00,162.265,162.325,162.19,162.195,1744299999.0
2008-05-07 17:00:00,162.2,162.24,162.12,162.17,3242300000.0
2008-05-07 17:15:00,162.17,162.19,162.085,162.125,614700000.0
2008-05-07 17:30:00,162.125,162.125,161.945,162.0,850299999.0
2008-05-07 17:45:00,162.0,162.0,161.765,161.805,1321000000.0
2008-05-07 18:00:00,161.81,161.915,161.8,161.885,1314500000.0
2008-05-07 18:15:00,161.88,161.93,161.865,161.885,356500000.0
2008-05-07 18:30:00,161.89,161.98,161.85,161.935,260400000.0
2008-05-07 18:45:00,161.935,162.005,161.9,161.95,327600000.0
2008-05-07 19:00:00,161.955,161.975,161.795,161.85,738300000.0
2008-05-07 19:15:00,161.855,161.975,161.835,161.905,242900000.0
2008-05-07 19:30:00,161.905,161.93,161.81,161.83,256600000.0
2008-05-07 19:45:00,161.83,161.86,161.72,161.76,962600000.0
2008-05-07 20:00:00,161.76,161.76,161.635,161.685,1535200000.0
2008-05-07 20:15:00,161.68,161.69,161.495,161.515,1530700000.0
2008-05-07 20:30:00,161.515,161.525,161.355,161.47,1327300000.0
2008-05-07 20:45:00,161.47,161.565,161.38,161.505,817400000.0
2008-05-07 21:00:00,161.505,161.545,161.445,161.535,738500000.0
2008-05-07 21:15:00,161.53,161.58,161.36,161.37,466100000.0
2008-05-07 21:30:00,161.375,161.395,161.28,161.34,3263200001.0
2008-05-07 21:45:00,161.34,161.42,161.32,161.39,3132500001.0
2008-05-07 22:00:00,161.39,161.415,161.17,161.215,562900000.0
2008-05-07 22:15:00,161.205,161.21,161.015,161.125,1067500000.0
2008-05-07 22:30:00,161.125,161.195,161.115,161.17,809700000.0
2008-05-07 22:45:00,161.17,161.24,161.16,161.215,1072000000.0
2008-05-07 23:00:00,161.215,161.215,161.0,161.02,3693000020.0
2008-05-07 23:15:00,161.02,161.1,161.02,161.04,2171800000.0
2008-05-07 23:30:00,161.04,161.22,161.02,161.22,1631900002.0
2008-05-07 23:45:00,161.22,161.26,161.05,161.14,1437400004.0
2008-05-08 00:00:00,161.14,161.275,161.13,161.16,1225300002.0
2008-05-08 00:15:00,161.165,161.26,161.14,161.23,4340599998.0
2008-05-08 00:30:00,161.23,161.24,161.16,161.17,5795100005.0
2008-05-08 00:45:00,161.17,161.24,161.16,161.17,5749599994.0
2008-05-08 01:00:00,161.17,161.25,161.13,161.245,5173600003.0
2008-05-08 01:15:00,161.245,161.28,161.16,161.21,4086800001.0
2008-05-08 01:30:00,161.21,161.22,161.02,161.05,7388100011.0
2008-05-08 01:45:00,161.04,161.1,160.89,160.95,11187400016.0
2008-05-08 02:00:00,160.95,161.07,160.82,160.83,9635400005.0
2008-05-08 02:15:00,160.83,160.93,160.79,160.84,8513800016.0
2008-05-08 02:30:00,160.84,160.85,160.75,160.84,12119799988.0
2008-05-08 02:45:00,160.84,160.88,160.78,160.8,9871300011.0
2008-05-08 03:00:00,160.8,160.86,160.77,160.85,8476100004.0
2008-05-08 03:15:00,160.86,160.91,160.76,160.8,7146999992.0
2008-05-08 03:30:00,160.8,160.885,160.8,160.825,8686600036.0
2008-05-08 03:45:00,160.83,160.83,160.19,160.285,10343499988.0
2008-05-08 04:00:00,160.285,160.405,160.25,160.33,8097999979.0
2008-05-08 04:15:00,160.33,160.33,159.99,160.02,12305399975.0
2008-05-08 04:30:00,160.02,160.02,159.76,159.94,12210999989.0
2008-05-08 04:45:00,159.94,159.94,159.64,159.735,6722700010.0
2008-05-08 05:00:00,159.72,159.85,159.69,159.81,5910299993.0
2008-05-08 05:15:00,159.8,159.84,159.76,159.77,4157400002.0
2008-05-08 05:30:00,159.77,159.785,159.66,159.715,5723600002.0
2008-05-08 05:45:00,159.72,159.77,159.69,159.74,2739899998.0
2008-05-08 06:00:00,159.74,159.83,159.71,159.805,3145400000.0
2008-05-08 06:15:00,159.805,159.96,159.78,159.95,5452300011.0
2008-05-08 06:30:00,159.95,159.97,159.88,159.9,4865199999.0
2008-05-08 06:45:00,159.9,159.97,159.82,159.86,5750500001.0
2008-05-08 07:00:00,159.86,159.92,159.78,159.81,7337200000.0
2008-05-08 07:15:00,159.82,159.835,159.62,159.74,5783800001.0
2008-05-08 07:30:00,159.74,159.75,159.68,159.715,3273499998.0
2008-05-08 07:45:00,159.715,159.99,159.715,159.98,2955700000.0
2008-05-08 08:00:00,159.98,160.14,159.945,160.12,5406899999.0
2008-05-08 08:15:00,160.13,160.16,159.9,160.07,7601200005.0
2008-05-08 08:30:00,160.07,160.09,159.445,159.695,9343099996.0
2008-05-08 08:45:00,159.695,159.835,159.605,159.815,4513500000.0
2008-05-08 09:00:00,159.825,159.905,159.67,159.73,10669599982.0
2008-05-08 09:15:00,159.73,159.76,159.61,159.64,11856599997.0
2008-05-08 09:30:00,159.64,159.645,159.15,159.18,9198199991.0
2008-05-08 09:45:00,159.185,159.225,159.06,159.175,3224393474.0
2008-05-08 10:00:00,159.175,159.335,159.16,159.255,2947759997.0
2008-05-08 10:15:00,159.26,159.38,159.16,159.28,16375440001.0
2008-05-08 10:30:00,159.28,159.43,159.24,159.28,13278399997.0
2008-05-08 10:45:00,159.28,159.43,159.27,159.41,10943211656.0
2008-05-08 11:00:00,159.42,159.5,159.32,159.48,13324372514.0
2008-05-08 11:15:00,159.48,159.54,159.46,159.48,11726999989.0
2008-05-08 11:30:00,159.48,159.74,159.47,159.66,14020700010.0
2008-05-08 11:45:00,159.66,159.8,159.64,159.77,10815300015.0
2008-05-08 12:00:00,159.78,159.81,159.68,159.73,9846999997.0
2008-05-08 12:15:00,159.73,159.88,159.71,159.86,14790100015.0
2008-05-08 12:30:00,159.86,159.9,159.82,159.87,14665700009.0
2008-05-08 12:45:00,159.87,160.185,159.85,160.015,5633899989.0
2008-05-08 13:00:00,160.015,160.175,159.92,160.145,1791300000.0
2008-05-08 13:15:00,160.145,160.305,160.09,160.205,1751600000.0
2008-05-08 13:30:00,160.205,160.405,160.145,160.145,3731600000.0
2008-05-08 13:45:00,160.145,160.3,159.95,160.02,3385800000.0
2008-05-08 14:00:00,160.02,160.19,159.96,160.135,2840900000.0
2008-05-08 14:15:00,160.13,160.165,159.985,160.04,1977200000.0
2008-05-08 14:30:00,160.02,160.175,159.69,159.75,3938550000.0
2008-05-08 14:45:00,159.75,159.935,159.7,159.93,2668500000.0
2008-05-08 15:00:00,159.93,160.165,159.87,160.125,3094299999.0
2008-05-08 15:15:00,160.125,160.145,159.955,160.105,3310300000.0
2008-05-08 15:30:00,160.105,160.235,160.03,160.155,3854600000.0
2008-05-08 15:45:00,160.155,160.225,160.075,160.075,2948800000.0
2008-05-08 16:00:00,160.085,160.095,159.925,159.965,2622900000.0
2008-05-08 16:15:00,159.96,160.045,159.835,160.03,2663700000.0
2008-05-08 16:30:00,160.03,160.045,159.595,159.665,2592500000.0
2008-05-08 16:45:00,159.665,159.785,159.635,159.765,3134700000.0
2008-05-08 17:00:00,159.775,159.875,159.705,159.8,2913100001.0
2008-05-08 17:15:00,159.8,159.995,159.69,159.965,2872000000.0
2008-05-08 17:30:00,159.965,160.025,159.895,159.95,1948700000.0
2008-05-08 17:45:00,159.95,160.065,159.915,160.055,1695800000.0
2008-05-08 18:00:00,160.055,160.15,160.03,160.11,1421500000.0
2008-05-08 18:15:00,160.11,160.11,160.015,160.05,1314200000.0
2008-05-08 18:30:00,160.05,160.05,159.815,159.91,1213200000.0
2008-05-08 18:45:00,159.905,160.135,159.9,160.135,910800000.0
2008-05-08 19:00:00,160.13,160.165,160.055,160.07,950900000.0
2008-05-08 19:15:00,160.07,160.17,159.99,160.16,835600000.0
2008-05-08 19:30:00,160.16,160.175,159.91,159.94,695000000.0
2008-05-08 19:45:00,159.94,160.195,159.89,160.15,880900000.0
2008-05-08 20:00:00,160.155,160.32,160.145,160.215,1773600001.0
2008-05-08 20:15:00,160.22,160.26,160.145,160.215,1537000000.0
2008-05-08 20:30:00,160.21,160.32,160.145,160.205,990300000.0
2008-05-08 20:45:00,160.2,160.29,160.16,160.22,1109400000.0
2008-05-08 21:00:00,160.225,160.275,160.15,160.225,971100000.0
2008-05-08 21:15:00,160.225,160.225,160.04,160.06,1413700000.0
2008-05-08 21:30:00,160.06,160.125,160.02,160.07,600500000.0
2008-05-08 21:45:00,160.075,160.11,159.965,159.98,640400000.0
2008-05-08 22:00:00,159.985,160.0,159.665,159.72,1063700000.0
2008-05-08 22:15:00,159.725,159.765,159.545,159.62,1315400000.0
2008-05-08 22:30:00,159.625,159.745,159.62,159.69,851100001.0
2008-05-08 22:45:00,159.69,159.735,159.575,159.65,1282299999.0
2008-05-08 23:00:00,159.66,159.73,159.56,159.73,2487599999.0
2008-05-08 23:15:00,159.73,159.83,159.69,159.82,1273500000.0
2008-05-08 23:30:00,159.82,159.84,159.75,159.81,1049499999.0
2008-05-08 23:45:00,159.81,159.91,159.8,159.83,1832799999.0
2008-05-09 00:00:00,159.83,159.96,159.81,159.88,2175799995.0
2008-05-09 00:15:00,159.89,159.97,159.86,159.91,1886100003.0
2008-05-09 00:30:00,159.91,159.95,159.83,159.94,2245999995.0
2008-05-09 00:45:00,159.94,159.975,159.86,159.96,3749699991.0
2008-05-09 01:00:00,159.96,160.055,159.9,159.935,3600399998.0
2008-05-09 01:15:00,159.935,160.01,159.85,159.945,4534074156.0
2008-05-09 01:30:00,159.95,160.02,159.94,160.0,8479099988.0
2008-05-09 01:45:00,160.0,160.03,159.905,159.98,5984299988.0
2008-05-09 02:00:00,159.98,159.98,159.7,159.7,5118000000.0
2008-05-09 02:15:00,159.7,159.77,159.7,159.76,4647899999.0
2008-05-09 02:30:00,159.77,159.83,159.75,159.81,6063099980.0
2008-05-09 02:45:00,159.81,159.88,159.75,159.765,3815000003.0
2008-05-09 03:00:00,159.765,159.81,159.73,159.8,7229100002.0
2008-05-09 03:15:00,159.8,159.97,159.78,159.785,12050499998.0
2008-05-09 03:30:00,159.785,159.83,159.6,159.6,11968699975.0
2008-05-09 03:45:00,159.6,159.705,159.59,159.65,7273800008.0
2008-05-09 04:00:00,159.65,159.705,159.6,159.69,7246200011.0
2008-05-09 04:15:00,159.685,159.785,159.66,159.71,4782500002.0
2008-05-09 04:30:00,159.71,159.805,159.67,159.78,5255199992.0
2008-05-09 04:45:00,159.78,159.785,159.66,159.66,4056599996.0
2008-05-09 05:00:00,159.66,159.71,159.65,159.685,4927699993.0
2008-05-09 05:15:00,159.685,159.765,159.68,159.7,6965599973.0
2008-05-09 05:30:00,159.7,159.71,159.42,159.42,7181999996.0
2008-05-09 05:45:00,159.42,159.43,159.305,159.42,6745849152.0
2008-05-09 06:00:00,159.42,159.545,159.41,159.51,3698100002.0
2008-05-09 06:15:00,159.51,159.59,159.4,159.57,4450700004.0
2008-05-09 06:30:00,159.57,159.6,159.45,159.47,6037299993.0
2008-05-09 06:45:00,159.47,159.56,159.45,159.54,6715299995.0
2008-05-09 07:00:00,159.54,159.585,159.52,159.56,2850800001.0
2008-05-09 07:15:00,159.56,159.59,159.51,159.57,2682700000.0
2008-05-09 07:30:00,159.57,159.8,159.57,159.79,3545899999.0
2008-05-09 07:45:00,159.79,159.8,159.605,159.67,3824700000.0
2008-05-09 08:00:00,159.665,159.86,159.545,159.56,4458200000.0
2008-05-09 08:15:00,159.56,159.62,159.45,159.495,4073800000.0
2008-05-09 08:30:00,159.495,159.83,159.47,159.785,5615800000.0
2008-05-09 08:45:00,159.8,159.845,159.67,159.71,5167300000.0
2008-05-09 09:00:00,159.705,159.73,159.65,159.71,4219700000.0
2008-05-09 09:15:00,159.71,159.72,159.6,159.67,4096800000.0
2008-05-09 09:30:00,159.675,159.685,159.415,159.465,4762699999.0
2008-05-09 09:45:00,159.47,159.52,159.39,159.435,4062196000.0
2008-05-09 10:00:00,159.435,159.445,159.245,159.43,4412904001.0
2008-05-09 10:15:00,159.425,159.545,159.31,159.485,5307500000.0
2008-05-09 10:30:00,159.485,159.485,159.355,159.41,5036699999.0
2008-05-09 10:45:00,159.405,159.655,159.39,159.585,4335700000.0
2008-05-09 11:00:00,159.585,159.615,159.465,159.47,2217400000.0
2008-05-09 11:15:00,159.47,159.515,159.38,159.405,2125600000.0
2008-05-09 11:30:00,159.4,159.415,159.1,159.11,2521400000.0
2008-05-09 11:45:00,159.11,159.34,159.095,159.275,2896400000.0
2008-05-09 12:00:00,159.28,159.365,159.265,159.29,2587800000.0
2008-05-09 12:15:00,159.285,159.33,159.11,159.145,3012500000.0
2008-05-09 12:30:00,159.14,159.175,159.005,159.11,2814500000.0
2008-05-09 12:45:00,159.11,159.265,159.105,159.235,3090900000.0
2008-05-09 13:00:00,159.235,159.28,159.145,159.16,2040200000.0
2008-05-09 13:15:00,159.165,159.18,158.96,158.975,2470099998.0
2008-05-09 13:30:00,158.975,159.015,158.825,158.93,2997400000.0
2008-05-09 13:45:00,158.925,159.025,158.865,158.905,2892600001.0
2008-05-09 14:00:00,158.91,158.925,158.78,158.805,3026100000.0
2008-05-09 14:15:00,158.8,158.885,158.64,158.64,3772000000.0
2008-05-09 14:30:00,158.645,158.945,158.595,158.86,4520799997.0
2008-05-09 14:45:00,158.86,159.085,158.745,159.03,3680800000.0
2008-05-09 15:00:00,159.03,159.165,159.005,159.15,3415300000.0
2008-05-09 15:15:00,159.155,159.31,159.145,159.295,2802320000.0
2008-05-09 15:30:00,159.3,159.34,159.145,159.19,2261480000.0
2008-05-09 15:45:00,159.19,159.44,159.17,159.375,3066600000.0
2008-05-09 16:00:00,159.375,159.48,159.35,159.37,3216079999.0
2008-05-09 16:15:00,159.37,159.44,159.25,159.26,3541259999.0
2008-05-09 16:30:00,159.26,159.43,159.25,159.405,3539760000.0
2008-05-09 16:45:00,159.405,159.49,159.305,159.315,2532600000.0
2008-05-09 17:00:00,159.31,159.325,159.145,159.165,3463079999.0
2008-05-09 17:15:00,159.17,159.26,159.13,159.185,2551239999.0
2008-05-09 17:30:00,159.185,159.29,159.135,159.165,2734040000.0
2008-05-09 17:45:00,159.17,159.19,159.05,159.12,1690240000.0
2008-05-09 18:00:00,159.12,159.23,159.12,159.165,1508000000.0
2008-05-09 18:15:00,159.17,159.24,159.11,159.13,1454200000.0
2008-05-09 18:30:00,159.125,159.22,159.115,159.215,1060600000.0
2008-05-09 18:45:00,159.22,159.345,159.195,159.34,1209600000.0
2008-05-09 19:00:00,159.34,159.355,159.225,159.24,1103000000.0
2008-05-09 19:15:00,159.23,159.28,159.16,159.165,807300000.0
2008-05-09 19:30:00,159.17,159.215,159.09,159.135,1278800000.0
2008-05-09 19:45:00,159.135,159.25,159.1,159.245,1476900000.0
2008-05-09 20:00:00,159.245,159.275,159.155,159.155,1504600000.0
2008-05-09 20:15:00,159.15,159.25,159.145,159.145,2419800000.0
2008-05-09 20:30:00,159.145,159.235,159.13,159.19,2723499999.0
2008-05-09 20:45:00,159.195,159.36,159.19,159.36,3763950001.0
2008-05-09 21:00:00,159.36,159.37,159.295,159.31,3340300000.0
2008-05-09 21:15:00,159.32,159.385,159.32,159.365,2918900000.0
2008-05-09 21:30:00,159.365,159.53,159.365,159.51,3071700000.0
2008-05-09 21:45:00,159.51,159.52,159.4,159.41,1711400000.0
2008-05-09 22:00:00,159.41,159.42,159.315,159.315,991899999.0
2008-05-09 22:15:00,159.315,159.315,159.25,159.26,1550899999.0
2008-05-09 22:30:00,159.26,159.275,159.145,159.16,2137199999.0
2008-05-09 22:45:00,159.16,159.225,159.135,159.16,1741500002.0
2008-05-11 23:00:00,159.2,159.24,159.12,159.17,96800000.0
2008-05-11 23:30:00,159.185,159.185,159.16,159.16,77600000.0
2008-05-11 23:45:00,159.16,159.22,159.06,159.16,200800000.0
2008-05-12 00:00:00,159.16,159.27,159.08,159.215,2840199999.0
2008-05-12 00:15:00,159.225,159.285,159.205,159.205,183600000.0
2008-05-12 00:30:00,159.205,159.23,159.06,159.135,657850007.0
2008-05-12 00:45:00,159.13,159.145,158.935,158.98,1282300000.0
2008-05-12 01:00:00,158.97,159.04,158.9,158.97,906100000.0
2008-05-12 01:15:00,158.97,159.015,158.83,158.9,1066600000.0
2008-05-12 01:30:00,158.895,158.95,158.795,158.9,827300000.0
2008-05-12 01:45:00,158.9,158.91,158.62,158.75,2482399999.0
2008-05-12 02:00:00,158.75,158.905,158.73,158.895,1391999999.0
2008-05-12 02:15:00,158.89,159.02,158.84,158.99,2426300002.0
2008-05-12 02:30:00,158.99,159.225,158.94,159.195,2294400013.0
2008-05-12 02:45:00,159.195,159.21,159.1,159.17,2896100013.0
2008-05-12 03:00:00,159.17,159.38,159.14,159.28,2811798824.0
2008-05-12 03:15:00,159.28,159.32,159.22,159.22,1130900000.0
2008-05-12 03:30:00,159.23,159.33,159.15,159.16,2452600004.0
2008-05-12 03:45:00,159.16,159.28,159.13,159.25,1395900001.0
2008-05-12 04:00:00,159.26,159.49,159.25,159.36,2677099999.0
2008-05-12 04:15:00,159.36,159.4,159.315,159.38,1111000000.0
2008-05-12 04:30:00,159.37,159.37,159.27,159.28,1860500000.0
2008-05-12 04:45:00,159.28,159.42,159.25,159.36,2212999997.0
2008-05-12 05:00:00,159.36,159.47,159.33,159.44,2098599999.0
2008-05-12 05:15:00,159.44,159.44,159.26,159.28,1334800000.0
2008-05-12 05:30:00,159.27,159.47,159.27,159.39,2006200000.0
2008-05-12 05:45:00,159.39,159.44,159.36,159.4,1624400000.0
2008-05-12 06:00:00,159.41,159.44,159.33,159.36,3128700000.0
2008-05-12 06:15:00,159.36,159.37,159.25,159.3,2624500000.0
2008-05-12 06:30:00,159.29,159.39,159.28,159.35,1887700000.0
2008-05-12 06:45:00,159.345,159.35,159.25,159.32,759400000.0
2008-05-12 07:00:00,159.32,159.32,159.11,159.25,2106700000.0
2008-05-12 07:15:00,159.25,159.25,159.15,159.22,1686199997.0
2008-05-12 07:30:00,159.22,159.23,159.165,159.19,1310600001.0
2008-05-12 07:45:00,159.19,159.255,159.07,159.1,2501900000.0
2008-05-12 08:00:00,159.1,159.205,159.055,159.18,5381276367.0
2008-05-12 08:15:00,159.175,159.26,159.12,159.13,4091986986.0
2008-05-12 08:30:00,159.13,159.295,159.055,159.26,3846200001.0
2008-05-12 08:45:00,159.26,159.3,159.165,159.28,3041100000.0
2008-05-12 09:00:00,159.275,159.595,159.27,159.59,3235950000.0
2008-05-12 09:15:00,159.585,159.695,159.525,159.66,2699800000.0
2008-05-12 09:30:00,159.665,159.715,159.59,159.625,3046500000.0
2008-05-12 09:45:00,159.625,159.76,159.61,159.755,2364475000.0
2008-05-12 10:00:00,159.745,160.03,159.73,159.98,2654200000.0
2008-05-12 10:15:00,159.98,160.195,159.955,160.05,2901800000.0
2008-05-12 10:30:00,160.05,160.235,160.05,160.225,2397200000.0
2008-05-12 10:45:00,160.225,160.415,160.2,160.22,2766000000.0
2008-05-12 11:00:00,160.22,160.275,160.145,160.155,2520300000.0
2008-05-12 11:15:00,160.155,160.25,160.1,160.25,2007400000.0
2008-05-12 11:30:00,160.25,160.275,160.18,160.235,1675500000.0
2008-05-12 11:45:00,160.235,160.44,160.22,160.32,1698100000.0
2008-05-12 12:00:00,160.325,160.39,160.235,160.245,1234800000.0
2008-05-12 12:15:00,160.245,160.31,160.17,160.19,1920300000.0
2008-05-12 12:30:00,160.19,160.315,160.16,160.26,1989100000.0
2008-05-12 12:45:00,160.26,160.47,160.245,160.44,2804999997.0
2008-05-12 13:00:00,160.45,160.68,160.425,160.625,3201525000.0
2008-05-12 13:15:00,160.625,160.715,160.605,160.605,1588686000.0
2008-05-12 13:30:00,160.6,160.74,160.575,160.685,1707936000.0
2008-05-12 13:45:00,160.685,160.685,160.49,160.505,2162200000.0
2008-05-12 14:00:00,160.505,160.53,160.375,160.42,2745700000.0
2008-05-12 14:15:00,160.42,160.565,160.4,160.49,3291600000.0
2008-05-12 14:30:00,160.49,160.525,160.325,160.325,3192790647.0
2008-05-12 14:45:00,160.325,160.355,160.21,160.26,4110000000.0
2008-05-12 15:00:00,160.26,160.385,160.22,160.365,2064200000.0
2008-05-12 15:15:00,160.365,160.47,160.36,160.42,1732400000.0
2008-05-12 15:30:00,160.415,160.545,160.35,160.415,4075400000.0
2008-05-12 15:45:00,160.42,160.42,160.185,160.235,3162600000.0
2008-05-12 16:00:00,160.23,160.23,160.02,160.1,3214900000.0
2008-05-12 16:15:00,160.1,160.275,160.045,160.235,3484700000.0
2008-05-12 16:30:00,160.24,160.505,160.23,160.42,2814200000.0
2008-05-12 16:45:00,160.42,160.69,160.41,160.68,2969600000.0
2008-05-12 17:00:00,160.68,160.97,160.63,160.83,4123700000.0
2008-05-12 17:15:00,160.83,160.93,160.73,160.89,2782400001.0
2008-05-12 17:30:00,160.89,161.09,160.88,161.05,3887000000.0
2008-05-12 17:45:00,161.045,161.31,161.04,161.305,3152800000.0
2008-05-12 18:00:00,161.305,161.36,161.21,161.26,2582200000.0
2008-05-12 18:15:00,161.26,161.265,161.165,161.23,2648200000.0
2008-05-12 18:30:00,161.23,161.33,161.195,161.23,3204800000.0
2008-05-12 18:45:00,161.225,161.37,161.205,161.21,3581200000.0
2008-05-12 19:00:00,161.215,161.28,161.15,161.275,2036300000.0
2008-05-12 19:15:00,161.28,161.295,161.15,161.215,2507400000.0
2008-05-12 19:30:00,161.215,161.22,161.13,161.17,2814800001.0
2008-05-12 19:45:00,161.17,161.285,161.17,161.265,2593000000.0
2008-05-12 20:00:00,161.265,161.39,161.225,161.365,2992500000.0
2008-05-12 20:15:00,161.365,161.435,161.305,161.395,3038800000.0
2008-05-12 20:30:00,161.4,161.49,161.4,161.49,1803600000.0
2008-05-12 20:45:00,161.49,161.52,161.4,161.415,3498200000.0
2008-05-12 21:00:00,161.415,161.455,161.35,161.385,2021300000.0
2008-05-12 21:15:00,161.385,161.41,161.295,161.35,1353240000.0
2008-05-12 21:30:00,161.35,161.445,161.3,161.44,1356800000.0
2008-05-12 21:45:00,161.435,161.48,161.42,161.47,617900000.0
2008-05-12 22:00:00,161.465,161.48,161.4,161.4,286000000.0
2008-05-12 22:15:00,161.4,161.425,161.29,161.315,459800000.0
2008-05-12 22:30:00,161.31,161.385,161.26,161.37,753500000.0
2008-05-12 22:45:00,161.37,161.425,161.34,161.375,1060100000.0
2008-05-12 23:00:00,161.375,161.44,161.3,161.38,2481899983.0
2008-05-12 23:15:00,161.38,161.44,161.3,161.4,1069100000.0
2008-05-12 23:30:00,161.4,161.43,161.3,161.36,680200000.0
2008-05-12 23:45:00,161.36,161.38,161.34,161.36,335100000.0
2008-05-13 00:00:00,161.36,161.37,161.25,161.26,2425200000.0
2008-05-13 00:15:00,161.27,161.31,161.25,161.27,1509300000.0
2008-05-13 00:30:00,161.27,161.27,161.22,161.24,4691900000.0
2008-05-13 00:45:00,161.24,161.29,161.23,161.26,2140700003.0
2008-05-13 01:00:00,161.26,161.285,161.15,161.26,2906000002.0
2008-05-13 01:15:00,161.27,161.34,161.25,161.26,2176500000.0
2008-05-13 01:30:00,161.26,161.38,161.25,161.3,3043400000.0
2008-05-13 01:45:00,161.3,161.39,161.29,161.34,3091700000.0
2008-05-13 02:00:00,161.34,161.37,161.26,161.31,3819300001.0
2008-05-13 02:15:00,161.3,161.3,161.165,161.195,6329099997.0
2008-05-13 02:30:00,161.195,161.26,161.18,161.21,3859599999.0
2008-05-13 02:45:00,161.21,161.28,161.18,161.26,5148300000.0
2008-05-13 03:00:00,161.26,161.33,161.2,161.32,5808300008.0
2008-05-13 03:15:00,161.32,161.32,161.12,161.12,8060200000.0
2008-05-13 03:30:00,161.12,161.16,161.06,161.09,5460699999.0
2008-05-13 03:45:00,161.09,161.27,161.09,161.24,3627000021.0
2008-05-13 04:00:00,161.24,161.24,161.07,161.12,5736200029.0
2008-05-13 04:15:00,161.115,161.17,161.1,161.11,2822300000.0
2008-05-13 04:30:00,161.11,161.13,161.08,161.11,2681499998.0
2008-05-13 04:45:00,161.11,161.14,161.03,161.07,5069800014.0
2008-05-13 05:00:00,161.07,161.15,161.06,161.08,3408700011.0
2008-05-13 05:15:00,161.07,161.21,161.06,161.09,7022300014.0
2008-05-13 05:30:00,161.09,161.14,161.01,161.06,7698200014.0
2008-05-13 05:45:00,161.06,161.18,161.06,161.17,4797400015.0
2008-05-13 06:00:00,161.17,161.17,161.1,161.12,5511700029.0
2008-05-13 06:15:00,161.12,161.17,161.08,161.14,3898700018.0
2008-05-13 06:30:00,161.14,161.29,161.14,161.27,3822300003.0
2008-05-13 06:45:00,161.26,161.29,161.16,161.26,7342900033.0
2008-05-13 07:00:00,161.26,161.28,161.22,161.24,4434900013.0
2008-05-13 07:15:00,161.25,161.36,161.23,161.36,4813925000.0
2008-05-13 07:30:00,161.36,161.44,161.325,161.41,4276100000.0
2008-05-13 07:45:00,161.41,161.475,161.285,161.35,1744600000.0
2008-05-13 08:00:00,161.33,161.35,161.25,161.34,2028900000.0
2008-05-13 08:15:00,161.33,161.4,161.2,161.21,2930540000.0
2008-05-13 08:30:00,161.21,161.31,161.17,161.21,2085500000.0
2008-05-13 08:45:00,161.21,161.23,161.09,161.21,5546999999.0
2008-05-13 09:00:00,161.21,161.26,161.01,161.07,10449099993.0
2008-05-13 09:15:00,161.07,161.14,161.02,161.08,8096299995.0
2008-05-13 09:30:00,161.08,161.1,160.895,160.99,7764399996.0
2008-05-13 09:45:00,160.995,161.0,160.75,160.86,9597779997.0
2008-05-13 10:00:00,160.86,160.91,160.78,160.8,1458100000.0
2008-05-13 10:15:00,160.8,160.805,160.42,160.465,2355920000.0
2008-05-13 10:30:00,160.47,160.61,160.43,160.47,1400900000.0
2008-05-13 10:45:00,160.475,160.5,160.245,160.41,1975620000.0
2008-05-13 11:00:00,160.41,160.45,160.305,160.415,1653480000.0
2008-05-13 11:15:00,160.415,160.55,160.175,160.22,1867100000.0
2008-05-13 11:30:00,160.22,160.36,160.125,160.355,1293271998.0
2008-05-13 11:45:00,160.35,160.455,160.15,160.385,1726700000.0
2008-05-13 12:00:00,160.39,160.43,160.245,160.305,1544150000.0
2008-05-13 12:15:00,160.305,160.34,160.23,160.275,1533300000.0
2008-05-13 12:30:00,160.275,160.375,160.27,160.325,1142500000.0
2008-05-13 12:45:00,160.325,160.58,160.3,160.52,1474100000.0
2008-05-13 13:00:00,160.52,160.685,160.5,160.64,1652200000.0
2008-05-13 13:15:00,160.645,160.695,160.53,160.545,1726160001.0
2008-05-13 13:30:00,160.54,160.68,160.47,160.47,1358740000.0
2008-05-13 13:45:00,160.47,160.615,160.47,160.595,1095660000.0
2008-05-13 14:00:00,160.595,160.73,160.555,160.705,1212080000.0
2008-05-13 14:15:00,160.705,160.765,160.6,160.72,1216980000.0
2008-05-13 14:30:00,160.71,161.46,160.65,161.435,5252020001.0
2008-05-13 14:45:00,161.43,161.62,161.385,161.56,3832825002.0
2008-05-13 15:00:00,161.56,161.695,161.56,161.61,2878860977.0
2008-05-13 15:15:00,161.61,161.76,161.545,161.71,4749800000.0
2008-05-13 15:30:00,161.71,161.75,161.56,161.58,4704900000.0
2008-05-13 15:45:00,161.58,161.6,161.43,161.5,3423000000.0
2008-05-13 16:00:00,161.5,161.595,161.395,161.53,2195100000.0
2008-05-13 16:15:00,161.53,161.645,161.44,161.635,2031800000.0
2008-05-13 16:30:00,161.635,161.78,161.635,161.69,1825800000.0
2008-05-13 16:45:00,161.69,161.745,161.59,161.735,3260300000.0
2008-05-13 17:00:00,161.735,161.76,161.655,161.75,4839099999.0
2008-05-13 17:15:00,161.75,161.785,161.63,161.69,3051800000.0
2008-05-13 17:30:00,161.69,161.875,161.675,161.825,2906600000.0
2008-05-13 17:45:00,161.83,161.955,161.8,161.925,1679100000.0
2008-05-13 18:00:00,161.94,162.07,161.845,162.0,2300300000.0
2008-05-13 18:15:00,162.0,162.28,161.955,162.195,1998200000.0
2008-05-13 18:30:00,162.19,162.285,162.15,162.195,2352995000.0
2008-05-13 18:45:00,162.195,162.205,162.09,162.1,1809900000.0
2008-05-13 19:00:00,162.11,162.135,162.03,162.1,1669900000.0
2008-05-13 19:15:00,162.095,162.205,162.06,162.15,1938300000.0
2008-05-13 19:30:00,162.155,162.235,162.135,162.18,1730000001.0
2008-05-13 19:45:00,162.175,162.275,162.145,162.175,1951100000.0
2008-05-13 20:00:00,162.175,162.245,162.155,162.245,1392000000.0
2008-05-13 20:15:00,162.245,162.28,162.095,162.135,1429700000.0
2008-05-13 20:30:00,162.14,162.24,162.11,162.215,956700000.0
2008-05-13 20:45:00,162.215,162.255,162.095,162.19,1437600000.0
2008-05-13 21:00:00,162.195,162.325,162.16,162.22,1606000000.0
2008-05-13 21:15:00,162.215,162.29,162.18,162.28,1046000000.0
2008-05-13 21:30:00,162.27,162.275,162.17,162.17,739300000.0
2008-05-13 21:45:00,162.165,162.215,162.09,162.185,782000000.0
2008-05-13 22:00:00,162.185,162.185,162.105,162.12,517100000.0
2008-05-13 22:15:00,162.12,162.15,162.01,162.105,1009700000.0
2008-05-13 22:30:00,162.11,162.11,162.015,162.045,813700000.0
2008-05-13 22:45:00,162.045,162.125,162.02,162.075,522600000.0
2008-05-13 23:00:00,162.075,162.1,162.0,162.1,1920900011.0
2008-05-13 23:15:00,162.09,162.1,162.0,162.0,2787600009.0
2008-05-13 23:30:00,162.01,162.05,161.945,161.98,1361400000.0
2008-05-13 23:45:00,161.98,162.02,161.88,161.89,1997399993.0
2008-05-14 00:00:00,161.89,161.94,161.87,161.89,1093799994.0
2008-05-14 00:15:00,161.89,161.97,161.87,161.96,354200000.0
2008-05-14 00:30:00,161.96,161.97,161.85,161.9,1192800000.0
2008-05-14 00:45:00,161.9,162.02,161.88,161.94,1216600000.0
2008-05-14 01:00:00,161.94,161.94,161.88,161.9,1930500000.0
2008-05-14 01:15:00,161.9,161.95,161.86,161.91,1260200000.0
2008-05-14 01:30:00,161.92,161.97,161.85,161.89,1679299997.0
2008-05-14 01:45:00,161.89,162.12,161.85,162.05,1855600002.0
2008-05-14 02:00:00,162.05,162.35,162.01,162.32,4342799986.0
2008-05-14 02:15:00,162.32,162.33,162.11,162.155,2958800000.0
2008-05-14 02:30:00,162.155,162.205,162.01,162.045,2785600000.0
2008-05-14 02:45:00,162.05,162.13,162.01,162.055,2370400000.0
2008-05-14 03:00:00,162.055,162.08,162.01,162.04,1499099999.0
2008-05-14 03:15:00,162.04,162.09,161.96,161.97,2007100000.0
2008-05-14 03:30:00,161.97,161.975,161.83,161.845,2591100000.0
2008-05-14 03:45:00,161.845,161.875,161.755,161.81,2463800000.0
2008-05-14 04:00:00,161.805,161.885,161.76,161.795,2519899999.0
2008-05-14 04:15:00,161.795,161.915,161.765,161.87,2388099999.0
2008-05-14 04:30:00,161.86,161.88,161.815,161.86,1042699999.0
2008-05-14 04:45:00,161.86,161.88,161.73,161.77,1430400004.0
2008-05-14 05:00:00,161.77,161.815,161.74,161.81,1358200000.0
2008-05-14 05:15:00,161.81,161.86,161.77,161.83,1258500000.0
2008-05-14 05:30:00,161.83,161.88,161.8,161.855,2353200004.0
2008-05-14 05:45:00,161.855,161.885,161.76,161.79,1008600000.0
2008-05-14 06:00:00,161.79,161.865,161.775,161.81,841600000.0
2008-05-14 06:15:00,161.81,161.885,161.805,161.84,1126500000.0
2008-05-14 06:30:00,161.84,161.905,161.8,161.875,1600700000.0
2008-05-14 06:45:00,161.875,161.885,161.74,161.775,2525700005.0
2008-05-14 07:00:00,161.785,161.885,161.75,161.82,1297100003.0
2008-05-14 07:15:00,161.82,161.945,161.81,161.935,1583900000.0
2008-05-14 07:30:00,161.935,161.99,161.915,161.99,1148200000.0
2008-05-14 07:45:00,162.0,162.08,161.98,161.98,2510800000.0
2008-05-14 08:00:00,161.98,162.14,161.97,162.11,3089700000.0
2008-05-14 08:15:00,162.12,162.235,162.1,162.19,5660300001.0
2008-05-14 08:30:00,162.19,162.36,162.15,162.3,3702300000.0
2008-05-14 08:45:00,162.3,162.41,162.275,162.33,3016700000.0
2008-05-14 09:00:00,162.33,162.34,162.095,162.18,4857700000.0
2008-05-14 09:15:00,162.18,162.22,161.955,162.005,4400600000.0
2008-05-14 09:30:00,162.005,162.065,161.935,161.995,3215000000.0
2008-05-14 09:45:00,161.995,162.14,161.965,162.085,2670200000.0
2008-05-14 10:00:00,162.085,162.17,162.005,162.16,2693900000.0
2008-05-14 10:15:00,162.16,162.2,162.095,162.105,2756300000.0
2008-05-14 10:30:00,162.1,162.25,162.055,162.21,3594740000.0
2008-05-14 10:45:00,162.215,162.52,162.2,162.495,3617500000.0
2008-05-14 11:00:00,162.495,162.665,162.4,162.415,3689700000.0
2008-05-14 11:15:00,162.415,162.46,162.39,162.44,2273400000.0
2008-05-14 11:30:00,162.44,162.475,162.36,162.44,2996700000.0
2008-05-14 11:45:00,162.44,162.49,162.4,162.465,2801200000.0
2008-05-14 12:00:00,162.455,162.475,162.255,162.265,3175600000.0
2008-05-14 12:15:00,162.26,162.305,162.185,162.295,3052400000.0
2008-05-14 12:30:00,162.295,162.35,162.225,162.32,2933700000.0
2008-05-14 12:45:00,162.315,162.365,162.255,162.285,2834900000.0
2008-05-14 13:00:00,162.28,162.4,162.25,162.38,2659700000.0
2008-05-14 13:15:00,162.38,162.475,162.335,162.475,2601300000.0
2008-05-14 13:30:00,162.475,162.64,162.445,162.615,3347700000.0
2008-05-14 13:45:00,162.615,162.615,162.505,162.545,2996700000.0
2008-05-14 14:00:00,162.545,162.55,162.46,162.46,2812700000.0
2008-05-14 14:15:00,162.465,162.53,162.45,162.45,2383900000.0
2008-05-14 14:30:00,162.45,162.885,162.38,162.85,4055400000.0
2008-05-14 14:45:00,162.855,162.895,162.465,162.495,4442950000.0
2008-05-14 15:00:00,162.5,162.5,162.285,162.33,4274200000.0
2008-05-14 15:15:00,162.33,162.415,162.135,162.145,3248100000.0
2008-05-14 15:30:00,162.14,162.34,162.085,162.32,4938300000.0
2008-05-14 15:45:00,162.325,162.455,162.275,162.45,4712200000.0
2008-05-14 16:00:00,162.45,162.495,162.33,162.37,4727300000.0
2008-05-14 16:15:00,162.37,162.565,162.365,162.525,3522600000.0
2008-05-14 16:30:00,162.53,162.75,162.485,162.595,4385400000.0
2008-05-14 16:45:00,162.595,162.705,162.575,162.69,3589800000.0
2008-05-14 17:00:00,162.69,162.845,162.665,162.79,4348000000.0
2008-05-14 17:15:00,162.785,162.815,162.675,162.715,3588300000.0
2008-05-14 17:30:00,162.72,162.785,162.705,162.74,2668900000.0
2008-05-14 17:45:00,162.745,162.765,162.665,162.705,2450600000.0
2008-05-14 18:00:00,162.705,162.8,162.675,162.765,1887600000.0
2008-05-14 18:15:00,162.765,162.85,162.745,162.81,1411100000.0
2008-05-14 18:30:00,162.815,162.855,162.74,162.835,1563100000.0
2008-05-14 18:45:00,162.835,162.875,162.795,162.835,1274600000.0
2008-05-14 19:00:00,162.835,162.835,162.74,162.775,1236400000.0
2008-05-14 19:15:00,162.77,162.8,162.71,162.765,1320200000.0
2008-05-14 19:30:00,162.765,162.865,162.72,162.8,1255300000.0
2008-05-14 19:45:00,162.8,162.89,162.785,162.815,1598200000.0
2008-05-14 20:00:00,162.815,162.875,162.755,162.77,1119800000.0
2008-05-14 20:15:00,162.77,162.82,162.735,162.78,974000000.0
2008-05-14 20:30:00,162.785,162.84,162.735,162.825,1458100000.0
2008-05-14 20:45:00,162.825,162.845,162.72,162.785,935300000.0
2008-05-14 21:00:00,162.785,162.785,162.68,162.695,1323400000.0
2008-05-14 21:15:00,162.695,162.735,162.61,162.65,986000000.0
2008-05-14 21:30:00,162.65,162.65,162.45,162.455,1205400000.0
2008-05-14 21:45:00,162.455,162.555,162.395,162.48,1289577045.0
2008-05-14 22:00:00,162.485,162.535,162.46,162.48,602000000.0
2008-05-14 22:15:00,162.48,162.52,162.465,162.47,204000000.0
2008-05-14 22:30:00,162.475,162.5,162.425,162.44,286500000.0
2008-05-14 22:45:00,162.445,162.53,162.425,162.51,1288899997.0
2008-05-14 23:00:00,162.51,162.6,162.445,162.5,3376500001.0
2008-05-14 23:15:00,162.54,162.63,162.51,162.565,444700000.0
2008-05-14 23:30:00,162.56,162.68,162.56,162.67,316900000.0
2008-05-14 23:45:00,162.67,162.76,162.5,162.5,4081900005.0
2008-05-15 00:00:00,162.505,162.545,162.46,162.52,2443400004.0
2008-05-15 00:15:00,162.51,162.68,162.51,162.61,741600001.0
2008-05-15 00:30:00,162.61,162.64,162.51,162.53,3085900008.0
2008-05-15 00:45:00,162.53,162.54,162.5,162.52,3440100008.0
2008-05-15 01:00:00,162.52,162.665,162.49,162.61,5123800030.0
2008-05-15 01:15:00,162.61,162.67,162.55,162.62,3327399998.0
2008-05-15 01:30:00,162.62,162.62,162.5,162.53,3138799997.0
2008-05-15 01:45:00,162.53,162.68,162.52,162.66,3774900009.0
2008-05-15 02:00:00,162.66,162.74,162.61,162.7,3749700000.0
2008-05-15 02:15:00,162.7,162.72,162.6,162.69,2817899998.0
2008-05-15 02:30:00,162.7,162.76,162.68,162.74,2880400000.0
2008-05-15 02:45:00,162.74,162.79,162.72,162.76,4213099999.0
2008-05-15 03:00:00,162.755,162.78,162.5,162.53,6786100006.0
2008-05-15 03:15:00,162.53,162.58,162.445,162.51,5477400001.0
2008-05-15 03:30:00,162.51,162.52,162.4,162.42,4300800004.0
2008-05-15 03:45:00,162.42,162.43,162.34,162.4,2127050004.0
2008-05-15 04:00:00,162.41,162.5,162.4,162.47,4129000001.0
2008-05-15 04:15:00,162.47,162.47,162.3,162.33,3731600013.0
2008-05-15 04:30:00,162.33,162.34,162.25,162.3,3589199999.0
2008-05-15 04:45:00,162.3,162.415,162.29,162.39,2360600005.0
2008-05-15 05:00:00,162.39,162.45,162.37,162.43,1197900000.0
2008-05-15 05:15:00,162.43,162.44,162.1,162.28,3156099997.0
2008-05-15 05:30:00,162.28,162.31,162.2,162.21,1327099999.0
2008-05-15 05:45:00,162.21,162.37,162.17,162.36,4092099998.0
2008-05-15 06:00:00,162.36,162.45,162.33,162.39,3184999998.0
2008-05-15 06:15:00,162.41,162.475,162.38,162.44,2801299999.0
2008-05-15 06:30:00,162.45,162.57,162.39,162.55,2632300001.0
2008-05-15 06:45:00,162.55,162.71,162.545,162.62,4854399999.0
2008-05-15 07:00:00,162.62,162.62,162.46,162.5,4660900001.0
2008-05-15 07:15:00,162.5,162.54,162.46,162.475,3818100002.0
2008-05-15 07:30:00,162.48,162.52,162.44,162.48,3941199996.0
2008-05-15 07:45:00,162.47,162.65,162.46,162.49,4666699992.0
2008-05-15 08:00:00,162.49,162.85,162.48,162.75,8133300004.0
2008-05-15 08:15:00,162.76,162.85,162.58,162.59,10001399996.0
2008-05-15 08:30:00,162.585,162.73,162.45,162.67,10232200001.0
2008-05-15 08:45:00,162.67,162.78,162.555,162.77,8485499994.0
2008-05-15 09:00:00,162.77,162.79,162.7,162.71,7468499999.0
2008-05-15 09:15:00,162.71,162.71,162.535,162.63,5713800002.0
2008-05-15 09:30:00,162.625,162.735,162.59,162.715,3846800000.0
2008-05-15 09:45:00,162.715,162.735,162.615,162.695,2895400000.0
2008-05-15 10:00:00,162.695,162.73,162.635,162.685,3409500000.0
2008-05-15 10:15:00,162.685,162.88,162.605,162.795,3279100000.0
2008-05-15 10:30:00,162.795,162.825,162.58,162.61,2889600000.0
2008-05-15 10:45:00,162.61,162.95,162.61,162.835,3098800000.0
2008-05-15 11:00:00,162.845,162.94,162.74,162.905,4266800000.0
2008-05-15 11:15:00,162.905,162.95,162.705,162.8,3675000000.0
2008-05-15 11:30:00,162.8,162.92,162.795,162.895,2722600000.0
2008-05-15 11:45:00,162.895,162.91,162.78,162.845,2775700000.0
2008-05-15 12:00:00,162.845,162.86,162.725,162.725,3224400000.0
2008-05-15 12:15:00,162.725,162.735,162.605,162.7,3556900000.0
2008-05-15 12:30:00,162.7,162.78,162.62,162.635,3205000000.0
2008-05-15 12:45:00,162.635,162.695,162.58,162.68,3174800000.0
2008-05-15 13:00:00,162.68,162.785,162.605,162.71,2332000000.0
2008-05-15 13:15:00,162.705,162.835,162.655,162.835,1860600000.0
2008-05-15 13:30:00,162.825,162.895,162.565,162.595,3863180205.0
2008-05-15 13:45:00,162.6,162.71,162.545,162.7,3365500000.0
2008-05-15 14:00:00,162.7,162.71,162.53,162.6,4441800000.0
2008-05-15 14:15:00,162.6,162.655,162.53,162.61,3751000000.0
2008-05-15 14:30:00,162.61,162.61,162.37,162.41,4752800000.0
2008-05-15 14:45:00,162.41,162.435,162.305,162.395,4676600000.0
2008-05-15 15:00:00,162.39,162.475,162.325,162.325,6071700000.0
2008-05-15 15:15:00,162.33,162.34,162.14,162.235,5915499997.0
2008-05-15 15:30:00,162.235,162.235,162.035,162.125,6048600000.0
2008-05-15 15:45:00,162.125,162.205,162.06,162.19,5599000000.0
2008-05-15 16:00:00,162.21,162.305,162.08,162.085,6998700000.0
2008-05-15 16:15:00,162.085,162.25,162.06,162.145,5341671176.0
2008-05-15 16:30:00,162.145,162.265,162.125,162.24,4151500000.0
2008-05-15 16:45:00,162.24,162.33,162.21,162.215,4338300000.0
2008-05-15 17:00:00,162.215,162.295,162.19,162.245,4573700000.0
2008-05-15 17:15:00,162.24,162.265,162.065,162.085,4487300000.0
2008-05-15 17:30:00,162.085,162.125,161.95,161.965,4653800000.0
2008-05-15 17:45:00,161.965,162.075,161.9,162.07,4605200000.0
2008-05-15 18:00:00,162.07,162.155,161.99,162.05,2777900000.0
2008-05-15 18:15:00,162.055,162.195,162.04,162.145,2645000000.0
2008-05-15 18:30:00,162.145,162.165,161.835,161.87,3438100000.0
2008-05-15 18:45:00,161.865,161.97,161.855,161.95,2312700000.0
2008-05-15 19:00:00,161.945,162.04,161.885,162.005,4364400000.0
2008-05-15 19:15:00,162.005,162.065,161.845,161.86,3745200000.0
2008-05-15 19:30:00,161.86,161.92,161.805,161.83,4103000000.0
2008-05-15 19:45:00,161.835,161.88,161.775,161.875,3554100000.0
2008-05-15 20:00:00,161.87,161.935,161.84,161.93,2461700000.0
2008-05-15 20:15:00,161.93,161.955,161.83,161.92,4036600000.0
2008-05-15 20:30:00,161.92,161.94,161.845,161.875,1443599999.0
2008-05-15 20:45:00,161.875,161.935,161.85,161.86,2994800000.0
2008-05-15 21:00:00,161.87,161.895,161.655,161.835,2821100000.0
2008-05-15 21:15:00,161.835,161.86,161.775,161.84,612300000.0
2008-05-15 21:30:00,161.84,161.85,161.72,161.815,1270300000.0
2008-05-15 21:45:00,161.815,161.835,161.715,161.735,1328200000.0
2008-05-15 22:00:00,161.745,161.815,161.715,161.805,472700000.0
2008-05-15 22:15:00,161.805,161.86,161.8,161.825,1069500000.0
2008-05-15 22:30:00,161.83,161.91,161.81,161.835,2767600000.0
2008-05-15 22:45:00,161.835,161.84,161.79,161.8,3313900003.0
2008-05-15 23:00:00,161.77,161.77,161.56,161.62,1776199998.0
2008-05-15 23:15:00,161.62,161.67,161.61,161.65,1498400000.0
2008-05-15 23:30:00,161.65,161.69,161.63,161.675,1117500000.0
2008-05-15 23:45:00,161.675,161.7,161.67,161.67,665300000.0
2008-05-16 00:00:00,161.67,161.8,161.67,161.78,1545700000.0
2008-05-16 00:15:00,161.78,161.95,161.78,161.95,1390300000.0
2008-05-16 00:30:00,161.95,161.965,161.92,161.925,1341200000.0
2008-05-16 00:45:00,161.93,162.01,161.92,161.92,3090499999.0
2008-05-16 01:00:00,161.92,161.94,161.775,161.86,2127350000.0
2008-05-16 01:15:00,161.85,161.99,161.81,161.96,1983999999.0
2008-05-16 01:30:00,161.96,162.04,161.96,162.01,1190700001.0
2008-05-16 01:45:00,162.01,162.13,161.87,161.9,6496699996.0
2008-05-16 02:00:00,161.9,162.0,161.88,161.9,3794975002.0
2008-05-16 02:15:00,161.9,161.94,161.82,161.85,2680400002.0
2008-05-16 02:30:00,161.85,161.87,161.79,161.86,2647200001.0
2008-05-16 02:45:00,161.86,161.97,161.83,161.92,2857500002.0
2008-05-16 03:00:00,161.92,161.96,161.77,161.83,5240399998.0
2008-05-16 03:15:00,161.83,161.88,161.8,161.87,3765599999.0
2008-05-16 03:30:00,161.87,161.91,161.85,161.88,2664700002.0
2008-05-16 03:45:00,161.88,162.0,161.87,162.0,4114300000.0
2008-05-16 04:00:00,162.0,162.105,161.99,162.07,5705500007.0
2008-05-16 04:15:00,162.07,162.07,161.96,161.98,5268000006.0
2008-05-16 04:30:00,161.97,162.03,161.93,161.99,3782099998.0
2008-05-16 04:45:00,161.99,162.06,161.98,161.99,2950200002.0
2008-05-16 05:00:00,161.99,162.02,161.96,161.97,1579599999.0
2008-05-16 05:15:00,161.97,161.98,161.95,161.95,2297504388.0
2008-05-16 05:30:00,161.94,161.98,161.91,161.94,2861104245.0
2008-05-16 05:45:00,161.94,161.99,161.92,161.96,2379572602.0
2008-05-16 06:00:00,161.96,161.98,161.94,161.98,2480386309.0
2008-05-16 06:15:00,161.98,162.01,161.92,161.93,2446676686.0
2008-05-16 06:30:00,161.93,162.045,161.92,162.01,3041345258.0
2008-05-16 06:45:00,162.01,162.1,161.99,162.02,3351700002.0
2008-05-16 07:00:00,162.03,162.06,162.0,162.03,2418100002.0
2008-05-16 07:15:00,162.04,162.11,162.03,162.06,3205571124.0
2008-05-16 07:30:00,162.06,162.08,161.98,162.07,3647599998.0
2008-05-16 07:45:00,162.08,162.1,161.95,161.975,4950650007.0
2008-05-16 08:00:00,161.975,162.035,161.855,161.89,2122900000.0
2008-05-16 08:15:00,161.9,161.98,161.9,161.94,1475800000.0
2008-05-16 08:30:00,161.94,161.96,161.7,161.71,1972100000.0
2008-05-16 08:45:00,161.715,161.8,161.47,161.51,2227800000.0
2008-05-16 09:00:00,161.51,161.745,161.49,161.63,2596369680.0
2008-05-16 09:15:00,161.63,161.64,161.315,161.34,2824600001.0
2008-05-16 09:30:00,161.33,161.5,161.255,161.445,4135300000.0
2008-05-16 09:45:00,161.445,161.565,161.42,161.53,4592000001.0
2008-05-16 10:00:00,161.53,161.665,161.42,161.585,6553700010.0
2008-05-16 10:15:00,161.585,161.775,161.57,161.755,5156400001.0
2008-05-16 10:30:00,161.76,161.97,161.745,161.875,6840718718.0
2008-05-16 10:45:00,161.865,162.105,161.825,162.065,6782949999.0
2008-05-16 11:00:00,162.065,162.275,162.035,162.255,5028355166.0
2008-05-16 11:15:00,162.255,162.35,162.22,162.305,4913499995.0
2008-05-16 11:30:00,162.305,162.315,162.155,162.195,4683349993.0
2008-05-16 11:45:00,162.195,162.195,161.995,162.02,3401899999.0
2008-05-16 12:00:00,162.01,162.035,161.81,161.965,3850500000.0
2008-05-16 12:15:00,161.965,162.135,161.915,162.115,4579300000.0
2008-05-16 12:30:00,162.125,162.125,162.015,162.03,2889400000.0
2008-05-16 12:45:00,162.035,162.08,161.93,161.97,1599500000.0
2008-05-16 13:00:00,161.97,162.21,161.92,162.19,2140000000.0
2008-05-16 13:15:00,162.185,162.19,161.88,161.93,1515700000.0
2008-05-16 13:30:00,161.93,162.2,161.905,162.18,2433500000.0
2008-05-16 13:45:00,162.18,162.18,162.1,162.155,2168100000.0
2008-05-16 14:00:00,162.16,162.29,162.05,162.28,3630099996.0
2008-05-16 14:15:00,162.28,162.28,162.145,162.145,2247500001.0
2008-05-16 14:30:00,162.145,162.4,162.145,162.23,4020200000.0
2008-05-16 14:45:00,162.225,162.455,162.21,162.36,2968600000.0
2008-05-16 15:00:00,162.36,162.45,162.31,162.44,3385000000.0
2008-05-16 15:15:00,162.44,162.47,162.405,162.46,3564699997.0
2008-05-16 15:30:00,162.47,162.47,162.215,162.24,3701999999.0
2008-05-16 15:45:00,162.24,162.31,162.09,162.235,3508200000.0
2008-05-16 16:00:00,162.24,162.24,161.975,162.12,4584600000.0
2008-05-16 16:15:00,162.12,162.22,161.915,162.06,4602099999.0
2008-05-16 16:30:00,162.06,162.1,161.9,162.005,4579399999.0
2008-05-16 16:45:00,162.0,162.0,161.74,161.82,3967499999.0
2008-05-16 17:00:00,161.83,161.93,161.545,161.57,4050400000.0
2008-05-16 17:15:00,161.57,161.69,161.43,161.66,2696100000.0
2008-05-16 17:30:00,161.66,161.915,161.58,161.86,2998400000.0
2008-05-16 17:45:00,161.865,162.04,161.79,161.93,3636400000.0
2008-05-16 18:00:00,161.93,161.94,161.695,161.775,2779849999.0
2008-05-16 18:15:00,161.775,161.95,161.765,161.88,1253000001.0
2008-05-16 18:30:00,161.88,161.925,161.785,161.885,1908000000.0
2008-05-16 18:45:00,161.89,161.95,161.835,161.885,1080900000.0
2008-05-16 19:00:00,161.89,161.935,161.84,161.89,1146099999.0
2008-05-16 19:15:00,161.89,161.93,161.81,161.92,1006800000.0
2008-05-16 19:30:00,161.92,161.975,161.865,161.96,1274100000.0
2008-05-16 19:45:00,161.96,162.005,161.88,161.995,1084100000.0
2008-05-16 20:00:00,161.995,162.025,161.915,162.005,978900000.0
2008-05-16 20:15:00,162.0,162.21,161.995,162.2,1205000000.0
2008-05-16 20:30:00,162.2,162.24,162.11,162.2,498500000.0
2008-05-16 20:45:00,162.195,162.29,162.19,162.25,572900000.0
2008-05-16 21:00:00,162.25,162.34,162.13,162.29,508000000.0
2008-05-16 21:15:00,162.29,162.405,162.29,162.355,1550300000.0
2008-05-16 21:30:00,162.345,162.415,162.3,162.355,933300000.0
2008-05-16 21:45:00,162.35,162.375,162.255,162.295,786599996.0
2008-05-16 22:00:00,162.295,162.295,162.23,162.24,1035800000.0
2008-05-16 22:15:00,162.245,162.255,161.995,162.005,3142900003.0
2008-05-16 22:30:00,162.005,162.315,162.0,162.3,2194492397.0
2008-05-16 22:45:00,162.3,162.3,162.09,162.09,1600299998.0
2008-05-18 23:00:00,162.22,162.23,162.19,162.21,187200000.0
2008-05-18 23:15:00,162.2,162.22,162.09,162.16,284600000.0
2008-05-18 23:30:00,162.15,162.16,162.09,162.105,296800000.0
2008-05-18 23:45:00,162.105,162.175,162.065,162.095,187900000.0
2008-05-19 00:00:00,162.1,162.14,162.08,162.08,828900000.0
2008-05-19 00:15:00,162.08,162.19,162.08,162.12,1115700000.0
2008-05-19 00:30:00,162.11,162.14,162.07,162.11,1430500000.0
2008-05-19 00:45:00,162.11,162.19,162.1,162.165,2265900000.0
2008-05-19 01:00:00,162.165,162.26,162.155,162.21,2392999998.0
2008-05-19 01:15:00,162.19,162.25,162.19,162.24,1337499999.0
2008-05-19 01:30:00,162.24,162.27,162.18,162.2,1893800003.0
2008-05-19 01:45:00,162.2,162.26,162.2,162.23,1326900000.0
2008-05-19 02:00:00,162.23,162.535,162.23,162.48,4791400000.0
2008-05-19 02:15:00,162.48,162.485,162.35,162.35,5571300019.0
2008-05-19 02:30:00,162.35,162.36,162.27,162.29,6395800002.0
2008-05-19 02:45:00,162.28,162.3,162.14,162.18,5804000018.0
2008-05-19 03:00:00,162.18,162.235,162.11,162.11,7206100006.0
2008-05-19 03:15:00,162.12,162.14,162.03,162.06,3651799990.0
2008-05-19 03:30:00,162.05,162.06,161.975,162.0,3184500002.0
2008-05-19 03:45:00,162.0,162.19,161.98,162.13,2298100000.0
2008-05-19 04:00:00,162.13,162.18,162.07,162.18,1994700001.0
2008-05-19 04:15:00,162.18,162.29,162.16,162.26,1014600000.0
2008-05-19 04:30:00,162.25,162.27,162.12,162.15,1494500010.0
2008-05-19 04:45:00,162.14,162.18,162.1,162.16,2011700003.0
2008-05-19 05:00:00,162.15,162.16,162.09,162.09,2177800009.0
2008-05-19 05:15:00,162.09,162.15,162.05,162.15,1785900021.0
2008-05-19 05:30:00,162.12,162.23,162.11,162.2,1078600000.0
2008-05-19 05:45:00,162.2,162.29,162.16,162.19,1561600003.0
2008-05-19 06:00:00,162.19,162.24,162.16,162.22,2192499995.0
2008-05-19 06:15:00,162.22,162.24,162.2,162.23,2280000000.0
2008-05-19 06:30:00,162.23,162.31,162.22,162.27,1024500000.0
2008-05-19 06:45:00,162.28,162.33,162.24,162.29,1790699999.0
2008-05-19 07:00:00,162.29,162.3,162.15,162.18,4102700017.0
2008-05-19 07:15:00,162.18,162.24,162.16,162.21,3341300000.0
2008-05-19 07:30:00,162.22,162.23,162.08,162.14,4835800025.0
2008-05-19 07:45:00,162.15,162.22,162.1,162.15,4270500003.0
2008-05-19 08:00:00,162.14,162.16,162.11,162.12,4164000042.0
2008-05-19 08:15:00,162.13,162.14,162.015,162.05,1953600000.0
2008-05-19 08:30:00,162.045,162.23,162.03,162.17,1753400001.0
2008-05-19 08:45:00,162.17,162.21,162.05,162.195,1285800000.0
2008-05-19 09:00:00,162.195,162.285,162.165,162.185,2221800000.0
2008-05-19 09:15:00,162.185,162.23,162.075,162.1,1928200000.0
2008-05-19 09:30:00,162.1,162.27,162.1,162.245,950600000.0
2008-05-19 09:45:00,162.24,162.28,161.98,162.02,2145500000.0
2008-05-19 10:00:00,162.02,162.03,161.905,161.905,1636200000.0
2008-05-19 10:15:00,161.905,162.055,161.795,162.04,1592500000.0
2008-05-19 10:30:00,162.04,162.22,162.03,162.15,1376500000.0
2008-05-19 10:45:00,162.15,162.225,162.015,162.06,1556800000.0
2008-05-19 11:00:00,162.06,162.1,162.0,162.005,1468200000.0
2008-05-19 11:15:00,162.0,162.125,161.98,162.035,1177950000.0
2008-05-19 11:30:00,162.035,162.19,162.02,162.14,1032900000.0
2008-05-19 11:45:00,162.145,162.16,162.015,162.05,906300000.0
2008-05-19 12:00:00,162.05,162.075,161.97,162.035,1103300000.0
2008-05-19 12:15:00,162.035,162.065,161.98,162.01,1277500000.0
2008-05-19 12:30:00,162.02,162.15,162.02,162.055,1350299998.0
2008-05-19 12:45:00,162.055,162.13,161.995,162.09,1006500000.0
2008-05-19 13:00:00,162.09,162.115,162.02,162.105,1128500000.0
2008-05-19 13:15:00,162.105,162.12,161.96,162.07,846700000.0
2008-05-19 13:30:00,162.07,162.075,161.925,162.05,890500000.0
2008-05-19 13:45:00,162.05,162.12,162.03,162.06,650800000.0
2008-05-19 14:00:00,162.06,162.18,162.03,162.035,1611000000.0
2008-05-19 14:15:00,162.035,162.1,162.015,162.045,992300000.0
2008-05-19 14:30:00,162.045,162.155,162.01,162.14,1201900000.0
2008-05-19 14:45:00,162.14,162.15,161.995,162.0,940200000.0
2008-05-19 15:00:00,162.0,162.15,161.995,162.1,1038400000.0
2008-05-19 15:15:00,162.1,162.16,162.055,162.07,1826100000.0
2008-05-19 15:30:00,162.07,162.075,161.945,161.945,2772700000.0
2008-05-19 15:45:00,161.945,162.065,161.91,161.955,3743300000.0
2008-05-19 16:00:00,161.955,162.125,161.905,162.08,7050500000.0
2008-05-19 16:15:00,162.085,162.145,161.99,162.0,5462600000.0
2008-05-19 16:30:00,161.995,162.165,161.935,161.94,3782700000.0
2008-05-19 16:45:00,161.945,162.07,161.935,162.065,2011100000.0
2008-05-19 17:00:00,162.065,162.09,161.915,161.975,5458900000.0
2008-05-19 17:15:00,161.965,162.22,161.945,162.175,5435200000.0
2008-05-19 17:30:00,162.175,162.28,162.11,162.27,3551800000.0
2008-05-19 17:45:00,162.27,162.29,162.155,162.225,2911000000.0
2008-05-19 18:00:00,162.225,162.325,162.225,162.275,907100000.0
2008-05-19 18:15:00,162.275,162.3,162.225,162.26,1260700000.0
2008-05-19 18:30:00,162.26,162.325,162.225,162.225,867300000.0
2008-05-19 18:45:00,162.225,162.24,162.125,162.165,826500000.0
2008-05-19 19:00:00,162.165,162.205,162.085,162.085,1066999999.0
2008-05-19 19:15:00,162.085,162.195,162.045,162.085,1223200000.0
2008-05-19 19:30:00,162.085,162.125,162.05,162.095,985100000.0
2008-05-19 19:45:00,162.095,162.145,161.845,161.885,865300000.0
2008-05-19 20:00:00,161.885,162.015,161.855,161.955,807300000.0
2008-05-19 20:15:00,161.955,161.975,161.695,161.735,1175200000.0
2008-05-19 20:30:00,161.725,161.83,161.715,161.8,633000001.0
2008-05-19 20:45:00,161.8,161.905,161.795,161.865,691000000.0
2008-05-19 21:00:00,161.86,161.875,161.8,161.81,537300000.0
2008-05-19 21:15:00,161.805,161.835,161.765,161.795,1081700000.0
2008-05-19 21:30:00,161.8,161.805,161.555,161.695,1044700000.0
2008-05-19 21:45:00,161.7,161.785,161.685,161.765,697900000.0
2008-05-19 22:00:00,161.765,161.775,161.645,161.685,912700000.0
2008-05-19 22:15:00,161.685,161.695,161.635,161.68,395200000.0
2008-05-19 22:30:00,161.68,161.785,161.63,161.76,361600000.0
2008-05-19 22:45:00,161.76,161.83,161.75,161.8,501500000.0
2008-05-19 23:00:00,161.79,161.85,161.79,161.85,510600000.0
2008-05-19 23:15:00,161.85,161.93,161.85,161.87,1902600010.0
2008-05-19 23:30:00,161.87,161.93,161.83,161.88,2427500007.0
2008-05-19 23:45:00,161.87,161.91,161.85,161.88,716300002.0
2008-05-20 00:00:00,161.88,161.97,161.88,161.945,2838599996.0
2008-05-20 00:15:00,161.95,162.0,161.92,161.925,2083799998.0
2008-05-20 00:30:00,161.94,162.115,161.925,162.115,2461299999.0
2008-05-20 00:45:00,162.12,162.12,162.03,162.1,928400000.0
2008-05-20 01:00:00,162.1,162.17,162.07,162.07,2059400000.0
2008-05-20 01:15:00,162.07,162.11,162.05,162.06,3601399997.0
2008-05-20 01:30:00,162.06,162.15,162.06,162.1,671000000.0
2008-05-20 01:45:00,162.1,162.23,162.1,162.18,1633800001.0
2008-05-20 02:00:00,162.18,162.19,162.1,162.1,1320700000.0
2008-05-20 02:15:00,162.11,162.11,161.96,162.03,3071800000.0
2008-05-20 02:30:00,162.03,162.1,161.98,162.01,4295900009.0
2008-05-20 02:45:00,162.0,162.06,161.875,161.97,3744800000.0
2008-05-20 03:00:00,161.97,161.98,161.88,161.9,3871700007.0
2008-05-20 03:15:00,161.9,161.955,161.865,161.915,3588800012.0
2008-05-20 03:30:00,161.92,161.97,161.785,161.81,4655000000.0
2008-05-20 03:45:00,161.81,161.87,161.745,161.78,3155600001.0
2008-05-20 04:00:00,161.78,161.845,161.77,161.8,2338799999.0
2008-05-20 04:15:00,161.8,161.81,161.71,161.74,3783599998.0
2008-05-20 04:30:00,161.75,161.82,161.74,161.78,2288600000.0
2008-05-20 04:45:00,161.78,161.78,161.68,161.7,3022799998.0
2008-05-20 05:00:00,161.7,161.75,161.68,161.72,748300000.0
2008-05-20 05:15:00,161.72,161.75,161.69,161.72,93200000.0
2008-05-20 05:30:00,161.73,161.75,161.62,161.62,268400000.0
2008-05-20 05:45:00,161.62,161.68,161.585,161.65,673600000.0
2008-05-20 06:00:00,161.64,161.75,161.64,161.71,172400000.0
2008-05-20 06:15:00,161.71,161.72,161.535,161.55,644200000.0
2008-05-20 06:30:00,161.55,161.62,161.5,161.53,606300000.0
2008-05-20 06:45:00,161.52,161.63,161.52,161.6,327800000.0
2008-05-20 07:00:00,161.59,161.62,161.46,161.57,2511999999.0
2008-05-20 07:15:00,161.58,161.615,161.525,161.56,1513800000.0
2008-05-20 07:30:00,161.56,161.64,161.56,161.58,311200000.0
2008-05-20 07:45:00,161.59,161.65,161.55,161.63,495200000.0
2008-05-20 08:00:00,161.63,161.765,161.59,161.65,1027900001.0
2008-05-20 08:15:00,161.645,161.905,161.595,161.82,1807700000.0
2008-05-20 08:30:00,161.82,161.82,161.61,161.63,1662400000.0
2008-05-20 08:45:00,161.63,161.72,161.605,161.715,1708400000.0
2008-05-20 09:00:00,161.71,161.855,161.66,161.795,1468500000.0
2008-05-20 09:15:00,161.795,161.975,161.775,161.925,1533412610.0
2008-05-20 09:30:00,161.93,162.005,161.915,161.985,2073000000.0
2008-05-20 09:45:00,161.985,161.995,161.79,161.86,3165100000.0
2008-05-20 10:00:00,161.87,161.915,161.79,161.905,1279500000.0
2008-05-20 10:15:00,161.9,161.975,161.85,161.935,1979500000.0
2008-05-20 10:30:00,161.94,162.06,161.885,162.01,2572700000.0
2008-05-20 10:45:00,162.01,162.02,161.885,161.93,2064600000.0
2008-05-20 11:00:00,161.925,161.945,161.75,161.93,3676600000.0
2008-05-20 11:15:00,161.93,162.525,161.875,162.4,4993286088.0
2008-05-20 11:30:00,162.405,162.44,162.255,162.405,5144500000.0
2008-05-20 11:45:00,162.405,162.525,162.34,162.35,5170900000.0
2008-05-20 12:00:00,162.35,162.505,162.315,162.475,2995100000.0
2008-05-20 12:15:00,162.475,163.03,162.47,162.92,4117600000.0
2008-05-20 12:30:00,162.92,162.94,162.755,162.79,3221300000.0
2008-05-20 12:45:00,162.79,162.8,162.655,162.655,1295790000.0
2008-05-20 13:00:00,162.65,162.81,162.65,162.705,2957240000.0
2008-05-20 13:15:00,162.705,162.745,162.62,162.695,1919920000.0
2008-05-20 13:30:00,162.7,162.85,162.695,162.805,1137540000.0
2008-05-20 13:45:00,162.805,162.925,162.8,162.88,2340780000.0
2008-05-20 14:00:00,162.885,162.985,162.81,162.825,2475540000.0
2008-05-20 14:15:00,162.83,162.975,162.8,162.92,2724638956.0
2008-05-20 14:30:00,162.92,163.0,162.465,162.48,5555180000.0
2008-05-20 14:45:00,162.48,162.555,162.235,162.31,6579799999.0
2008-05-20 15:00:00,162.31,162.32,162.1,162.18,3967600000.0
2008-05-20 15:15:00,162.18,162.22,162.035,162.17,2454500000.0
2008-05-20 15:30:00,162.165,162.24,162.04,162.155,3213400001.0
2008-05-20 15:45:00,162.155,162.3,162.12,162.275,5462899999.0
2008-05-20 16:00:00,162.275,162.4,162.105,162.395,2718000000.0
2008-05-20 16:15:00,162.4,162.575,162.335,162.49,3258149999.0
2008-05-20 16:30:00,162.47,162.495,162.23,162.325,1927500000.0
2008-05-20 16:45:00,162.325,162.445,162.28,162.375,1503600000.0
2008-05-20 17:00:00,162.375,162.415,162.215,162.275,2336100000.0
2008-05-20 17:15:00,162.28,162.56,162.22,162.51,2565400000.0
2008-05-20 17:30:00,162.505,162.535,162.365,162.37,943000000.0
2008-05-20 17:45:00,162.37,162.5,162.315,162.395,1010080000.0
2008-05-20 18:00:00,162.395,162.585,162.39,162.57,810300000.0
2008-05-20 18:15:00,162.57,162.74,162.545,162.69,2251900000.0
2008-05-20 18:30:00,162.695,162.735,162.61,162.625,761800000.0
2008-05-20 18:45:00,162.625,162.64,162.535,162.55,567900000.0
2008-05-20 19:00:00,162.545,162.705,162.535,162.67,623400000.0
2008-05-20 19:15:00,162.665,162.685,162.535,162.535,1525200000.0
2008-05-20 19:30:00,162.535,162.57,162.405,162.46,4314400000.0
2008-05-20 19:45:00,162.46,162.495,162.365,162.365,3763799999.0
2008-05-20 20:00:00,162.375,162.465,162.33,162.395,1785400002.0
2008-05-20 20:15:00,162.395,162.44,162.355,162.425,3699700002.0
2008-05-20 20:30:00,162.425,162.53,162.395,162.5,3153500000.0
2008-05-20 20:45:00,162.5,162.515,162.37,162.395,4853999997.0
2008-05-20 21:00:00,162.395,162.49,162.35,162.365,2113500000.0
2008-05-20 21:15:00,162.365,162.47,162.325,162.425,1781900000.0
2008-05-20 21:30:00,162.425,162.425,162.175,162.215,2167200000.0
2008-05-20 21:45:00,162.215,162.365,162.195,162.32,1960399999.0
2008-05-20 22:00:00,162.32,162.375,162.305,162.37,1145800000.0
2008-05-20 22:15:00,162.365,162.44,162.36,162.385,688200002.0
2008-05-20 22:30:00,162.385,162.395,162.295,162.305,1184200000.0
2008-05-20 22:45:00,162.31,162.32,162.175,162.22,1631700000.0
2008-05-20 23:00:00,162.18,162.26,162.15,162.18,2187600000.0
2008-05-20 23:15:00,162.17,162.22,162.17,162.22,841999998.0
2008-05-20 23:30:00,162.22,162.23,162.17,162.19,2237199997.0
2008-05-20 23:45:00,162.19,162.215,162.18,162.21,767200000.0
2008-05-21 00:00:00,162.21,162.25,162.2,162.23,2892599997.0
2008-05-21 00:15:00,162.24,162.255,162.21,162.24,1001000000.0
2008-05-21 00:30:00,162.24,162.27,162.225,162.26,2651399989.0
2008-05-21 00:45:00,162.255,162.26,162.12,162.14,2344499999.0
2008-05-21 01:00:00,162.14,162.14,162.06,162.07,5468400001.0
2008-05-21 01:15:00,162.07,162.1,162.04,162.09,1843899999.0
2008-05-21 01:30:00,162.09,162.14,162.07,162.13,3427199997.0
2008-05-21 01:45:00,162.13,162.26,162.13,162.21,1993300001.0
2008-05-21 02:00:00,162.2,162.22,162.06,162.08,2672100003.0
2008-05-21 02:15:00,162.08,162.17,162.055,162.13,1379699993.0
2008-05-21 02:30:00,162.14,162.19,162.1,162.18,1387999998.0
2008-05-21 02:45:00,162.18,162.21,162.12,162.18,1610699999.0
2008-05-21 03:00:00,162.18,162.29,162.04,162.05,2646800000.0
2008-05-21 03:15:00,162.04,162.12,161.995,162.06,2252999997.0
2008-05-21 03:30:00,162.065,162.075,161.83,161.83,2212900003.0
2008-05-21 03:45:00,161.84,161.94,161.78,161.8,3217991997.0
2008-05-21 04:00:00,161.8,161.8,161.7,161.75,2264004000.0
2008-05-21 04:15:00,161.745,161.79,161.7,161.71,1066924001.0
2008-05-21 04:30:00,161.71,161.82,161.68,161.77,3760015998.0
2008-05-21 04:45:00,161.77,161.81,161.75,161.75,676464001.0
2008-05-21 05:00:00,161.75,161.8,161.75,161.76,501596000.0
2008-05-21 05:15:00,161.76,161.81,161.76,161.78,1158220000.0
2008-05-21 05:30:00,161.775,161.87,161.75,161.78,1487144002.0
2008-05-21 05:45:00,161.78,161.79,161.7,161.77,1838327997.0
2008-05-21 06:00:00,161.77,161.77,161.7,161.71,650080002.0
2008-05-21 06:15:00,161.71,161.79,161.695,161.77,1726368001.0
2008-05-21 06:30:00,161.77,161.78,161.68,161.7,630896001.0
2008-05-21 06:45:00,161.7,161.71,161.595,161.67,583492000.0
2008-05-21 07:00:00,161.675,161.68,161.61,161.68,621168000.0
2008-05-21 07:15:00,161.68,161.77,161.645,161.75,348184000.0
2008-05-21 07:30:00,161.76,161.84,161.725,161.78,632072000.0
2008-05-21 07:45:00,161.78,161.925,161.77,161.925,783852000.0
2008-05-21 08:00:00,161.925,161.94,161.76,161.81,1128348001.0
2008-05-21 08:15:00,161.82,161.845,161.745,161.81,1792599999.0
2008-05-21 08:30:00,161.81,161.81,161.645,161.65,2245148001.0
2008-05-21 08:45:00,161.655,161.7,161.62,161.685,2201476001.0
2008-05-21 09:00:00,161.685,161.83,161.685,161.71,3190175999.0
2008-05-21 09:15:00,161.715,161.76,161.615,161.615,2300892000.0
2008-05-21 09:30:00,161.62,161.775,161.615,161.715,1867376000.0
2008-05-21 09:45:00,161.72,161.73,161.595,161.605,2663384000.0
2008-05-21 10:00:00,161.585,162.5,161.575,162.43,6169642003.0
2008-05-21 10:15:00,162.43,162.475,162.35,162.415,3363879999.0
2008-05-21 10:30:00,162.415,162.625,162.4,162.59,4470955996.0
2008-05-21 10:45:00,162.59,162.8,162.555,162.785,3545856003.0
2008-05-21 11:00:00,162.785,162.85,162.645,162.79,5476743997.0
2008-05-21 11:15:00,162.79,163.095,162.735,163.025,6310832000.0
2008-05-21 11:30:00,163.025,163.15,162.97,163.045,5778143999.0
2008-05-21 11:45:00,163.045,163.085,162.855,162.865,5041960006.0
2008-05-21 12:00:00,162.86,162.87,162.605,162.605,5565336001.0
2008-05-21 12:15:00,162.605,162.75,162.605,162.725,3590528001.0
2008-05-21 12:30:00,162.72,162.77,162.525,162.535,4700772002.0
2008-05-21 12:45:00,162.535,162.75,162.505,162.59,4128536004.0
2008-05-21 13:00:00,162.59,162.94,162.525,162.925,4743136002.0
2008-05-21 13:15:00,162.925,162.925,162.57,162.595,5848472004.0
2008-05-21 13:30:00,162.595,162.755,162.555,162.72,8031099996.0
2008-05-21 13:45:00,162.72,162.925,162.665,162.905,5489100003.0
2008-05-21 14:00:00,162.905,162.935,162.715,162.815,8148200004.0
2008-05-21 14:15:00,162.815,162.975,162.795,162.915,13110100010.0
2008-05-21 14:30:00,162.915,162.925,162.795,162.8,7543200005.0
2008-05-21 14:45:00,162.8,162.88,162.745,162.845,6190800001.0
2008-05-21 15:00:00,162.84,163.035,162.835,162.975,7844936009.0
2008-05-21 15:15:00,162.975,163.08,162.9,163.065,3935879998.0
2008-05-21 15:30:00,163.065,163.125,162.965,163.105,7196091998.0
2008-05-21 15:45:00,163.105,163.125,162.91,162.95,8692000000.0
2008-05-21 16:00:00,162.95,162.995,162.87,162.895,3663000000.0
2008-05-21 16:15:00,162.895,163.075,162.845,163.02,4180800003.0
2008-05-21 16:30:00,163.025,163.06,162.89,162.935,6330599993.0
2008-05-21 16:45:00,162.935,162.955,162.79,162.815,7363600004.0
2008-05-21 17:00:00,162.82,162.88,162.73,162.875,4266000001.0
2008-05-21 17:15:00,162.87,162.985,162.815,162.91,7319499990.0
2008-05-21 17:30:00,162.91,162.985,162.875,162.93,7596899991.0
2008-05-21 17:45:00,162.93,162.985,162.915,162.97,4794000000.0
2008-05-21 18:00:00,162.97,162.985,162.91,162.945,2421700000.0
2008-05-21 18:15:00,162.95,162.965,162.895,162.905,1593400000.0
2008-05-21 18:30:00,162.91,162.985,162.87,162.975,2089000000.0
2008-05-21 18:45:00,162.98,162.99,162.855,162.905,1747800000.0
2008-05-21 19:00:00,162.91,162.915,162.8,162.885,3831800006.0
2008-05-21 19:15:00,162.885,162.96,162.855,162.955,1315000000.0
2008-05-21 19:30:00,162.95,163.03,162.93,163.005,1256800000.0
2008-05-21 19:45:00,163.005,163.075,162.93,163.05,4489800007.0
2008-05-21 20:00:00,163.045,163.14,162.79,162.82,11611400007.0
2008-05-21 20:15:00,162.82,162.835,162.655,162.73,7784199993.0
2008-05-21 20:30:00,162.73,162.8,162.645,162.705,9136900008.0
2008-05-21 20:45:00,162.705,162.775,162.575,162.72,2833600000.0
2008-05-21 21:00:00,162.72,162.785,162.6,162.785,5038900008.0
2008-05-21 21:15:00,162.785,162.835,162.655,162.685,6464700004.0
2008-05-21 21:30:00,162.685,162.76,162.585,162.635,6565172002.0
2008-05-21 21:45:00,162.635,162.705,162.61,162.635,4641700013.0
2008-05-21 22:00:00,162.635,162.71,162.56,162.68,1898400000.0
2008-05-21 22:15:00,162.68,162.71,162.645,162.71,828899999.0
2008-05-21 22:30:00,162.71,162.74,162.685,162.705,1635100004.0
2008-05-21 22:45:00,162.705,162.76,162.695,162.74,933499999.0
2008-05-21 23:00:00,162.73,162.76,162.58,162.65,2425400011.0
2008-05-21 23:15:00,162.65,162.69,162.64,162.68,1073300000.0
2008-05-21 23:30:00,162.67,162.785,162.67,162.74,1145199998.0
2008-05-21 23:45:00,162.74,162.74,162.62,162.66,1052099997.0
2008-05-22 00:00:00,162.66,162.67,162.57,162.61,1172600000.0
2008-05-22 00:15:00,162.62,162.69,162.62,162.64,2058599999.0
2008-05-22 00:30:00,162.64,162.67,162.62,162.65,4403299995.0
2008-05-22 00:45:00,162.65,162.68,162.64,162.66,3119199997.0
2008-05-22 01:00:00,162.66,162.68,162.61,162.635,4418399986.0
2008-05-22 01:15:00,162.64,162.69,162.61,162.66,4644400025.0
2008-05-22 01:30:00,162.66,162.7,162.66,162.69,1980600032.0
2008-05-22 01:45:00,162.69,162.71,162.6,162.61,1862699997.0
2008-05-22 02:00:00,162.61,162.62,162.255,162.295,6647068532.0
2008-05-22 02:15:00,162.295,162.445,162.265,162.385,4487599999.0
2008-05-22 02:30:00,162.385,162.495,162.345,162.445,2552300000.0
2008-05-22 02:45:00,162.445,162.495,162.345,162.345,3134900000.0
2008-05-22 03:00:00,162.34,162.395,162.315,162.375,2386800000.0
2008-05-22 03:15:00,162.375,162.445,162.315,162.415,2564800000.0
2008-05-22 03:30:00,162.415,162.415,162.305,162.33,5276800000.0
2008-05-22 03:45:00,162.335,162.34,162.255,162.315,3557100000.0
2008-05-22 04:00:00,162.315,162.345,162.3,162.335,2740000000.0
2008-05-22 04:15:00,162.335,162.505,162.325,162.405,3267800000.0
2008-05-22 04:30:00,162.405,162.47,162.35,162.35,2618700000.0
2008-05-22 04:45:00,162.35,162.38,162.255,162.335,2535100000.0
2008-05-22 05:00:00,162.325,162.385,162.245,162.37,3025200000.0
2008-05-22 05:15:00,162.37,162.455,162.295,162.335,1349300000.0
2008-05-22 05:30:00,162.335,162.435,162.295,162.405,2008200000.0
2008-05-22 05:45:00,162.405,162.475,162.355,162.365,2479200000.0
2008-05-22 06:00:00,162.37,162.47,162.365,162.425,3359400000.0
2008-05-22 06:15:00,162.435,162.545,162.425,162.475,3882400000.0
2008-05-22 06:30:00,162.485,162.545,162.435,162.495,2641500000.0
2008-05-22 06:45:00,162.485,162.545,162.395,162.515,3336400000.0
2008-05-22 07:00:00,162.515,162.645,162.475,162.575,2906300000.0
2008-05-22 07:15:00,162.575,162.59,162.5,162.565,2076800000.0
2008-05-22 07:30:00,162.56,162.615,162.505,162.53,2430200000.0
2008-05-22 07:45:00,162.535,162.615,162.53,162.58,876800000.0
2008-05-22 08:00:00,162.58,162.61,162.5,162.51,1337800000.0
2008-05-22 08:15:00,162.51,162.87,162.51,162.8,2564899999.0
2008-05-22 08:30:00,162.805,162.87,162.73,162.76,2056899999.0
2008-05-22 08:45:00,162.76,162.92,162.61,162.92,2666204520.0
2008-05-22 09:00:00,162.925,162.96,162.755,162.765,2070900000.0
2008-05-22 09:15:00,162.77,162.84,162.62,162.63,1814600000.0
2008-05-22 09:30:00,162.63,162.86,162.57,162.82,1716400000.0
2008-05-22 09:45:00,162.82,162.86,162.67,162.725,2211400001.0
2008-05-22 10:00:00,162.725,162.96,162.625,162.915,2018500000.0
2008-05-22 10:15:00,162.92,162.93,162.77,162.795,2018700000.0
2008-05-22 10:30:00,162.795,162.97,162.74,162.86,2014800000.0
2008-05-22 10:45:00,162.86,162.87,162.705,162.78,1821374018.0
2008-05-22 11:00:00,162.78,162.82,162.67,162.75,1733400000.0
2008-05-22 11:15:00,162.75,162.82,162.675,162.685,1516000000.0
2008-05-22 11:30:00,162.685,162.86,162.65,162.815,1455300000.0
2008-05-22 11:45:00,162.81,162.9,162.745,162.76,1559000000.0
2008-05-22 12:00:00,162.76,162.845,162.71,162.78,1327445396.0
2008-05-22 12:15:00,162.78,162.86,162.77,162.845,1404200000.0
2008-05-22 12:30:00,162.85,162.9,162.78,162.78,2150699999.0
2008-05-22 12:45:00,162.78,162.93,162.64,162.85,7547300004.0
2008-05-22 13:00:00,162.855,162.915,162.72,162.89,4834439999.0
2008-05-22 13:15:00,162.89,162.94,162.8,162.88,3952240000.0
2008-05-22 13:30:00,162.88,162.88,162.75,162.77,5383736000.0
2008-05-22 13:45:00,162.77,162.81,162.64,162.705,6786419993.0
2008-05-22 14:00:00,162.705,162.795,162.67,162.68,4410820000.0
2008-05-22 14:15:00,162.68,162.72,162.5,162.59,8070911997.0
2008-05-22 14:30:00,162.6,163.01,162.485,162.92,12448964010.0
2008-05-22 14:45:00,162.92,163.02,162.9,162.98,8393499998.0
2008-05-22 15:00:00,162.98,163.35,162.945,163.35,8041900000.0
2008-05-22 15:15:00,163.345,163.37,163.175,163.2,8760699983.0
2008-05-22 15:30:00,163.2,163.365,163.16,163.335,8576599995.0
2008-05-22 15:45:00,163.335,163.425,163.225,163.35,9743800001.0
2008-05-22 16:00:00,163.35,163.495,163.33,163.46,6235100001.0
2008-05-22 16:15:00,163.46,163.495,163.345,163.385,8874000001.0
2008-05-22 16:30:00,163.385,163.475,163.36,163.395,7399799999.0
2008-05-22 16:45:00,163.395,163.43,163.3,163.355,9505200001.0
2008-05-22 17:00:00,163.355,163.46,163.31,163.35,7951079999.0
2008-05-22 17:15:00,163.35,163.45,163.33,163.34,6758500000.0
2008-05-22 17:30:00,163.34,163.415,163.3,163.31,9239900000.0
2008-05-22 17:45:00,163.31,163.375,163.245,163.35,7944299999.0
2008-05-22 18:00:00,163.36,163.415,163.3,163.405,3494920000.0
2008-05-22 18:15:00,163.405,163.465,163.36,163.395,2054900000.0
2008-05-22 18:30:00,163.4,163.445,163.36,163.415,1898800000.0
2008-05-22 18:45:00,163.415,163.44,163.39,163.42,1678300000.0
2008-05-22 19:00:00,163.42,163.43,163.28,163.325,2925200000.0
2008-05-22 19:15:00,163.325,163.36,163.3,163.33,2272400000.0
2008-05-22 19:30:00,163.33,163.44,163.3,163.44,2248600000.0
2008-05-22 19:45:00,163.435,163.525,163.415,163.485,1992300000.0
2008-05-22 20:00:00,163.485,163.605,163.46,163.565,3918600000.0
2008-05-22 20:15:00,163.57,163.81,163.57,163.77,5787599997.0
2008-05-22 20:30:00,163.765,163.84,163.72,163.805,4421999999.0
2008-05-22 20:45:00,163.805,163.86,163.805,163.82,2553700000.0
2008-05-22 21:00:00,163.82,163.82,163.74,163.765,2827300000.0
2008-05-22 21:15:00,163.765,163.77,163.68,163.72,1957700000.0
2008-05-22 21:30:00,163.72,163.785,163.66,163.7,2635686900.0
2008-05-22 21:45:00,163.7,163.755,163.685,163.715,1400500000.0
2008-05-22 22:00:00,163.715,163.76,163.645,163.68,1788900000.0
2008-05-22 22:15:00,163.69,163.77,163.665,163.735,1153700000.0
2008-05-22 22:30:00,163.73,163.745,163.68,163.735,275800000.0
2008-05-22 22:45:00,163.74,163.75,163.675,163.69,805699999.0
2008-05-22 23:00:00,163.69,163.78,163.69,163.78,1439399996.0
2008-05-22 23:15:00,163.78,163.78,163.65,163.68,1536100000.0
2008-05-22 23:30:00,163.68,163.76,163.65,163.74,1077300000.0
2008-05-22 23:45:00,163.73,163.76,163.7,163.71,94200000.0
2008-05-23 00:00:00,163.7,163.73,163.6,163.62,3776299997.0
2008-05-23 00:15:00,163.63,163.63,163.55,163.59,2100400001.0
2008-05-23 00:30:00,163.58,163.64,163.57,163.62,2014499999.0
2008-05-23 00:45:00,163.62,163.68,163.61,163.66,2021599988.0
2008-05-23 01:00:00,163.66,163.67,163.55,163.67,1229599999.0
2008-05-23 01:15:00,163.67,163.76,163.66,163.73,1101299998.0
2008-05-23 01:30:00,163.74,163.74,163.67,163.71,503300000.0
2008-05-23 01:45:00,163.71,163.72,163.58,163.65,2148599990.0
2008-05-23 02:00:00,163.65,163.66,163.56,163.645,5369499963.0
2008-05-23 02:15:00,163.65,163.7,163.6,163.63,2963199980.0
2008-05-23 02:30:00,163.63,163.76,163.62,163.71,2688200000.0
2008-05-23 02:45:00,163.72,163.73,163.63,163.66,2466200000.0
2008-05-23 03:00:00,163.66,163.81,163.66,163.78,2100199999.0
2008-05-23 03:15:00,163.78,163.85,163.74,163.82,4507900000.0
2008-05-23 03:30:00,163.82,163.83,163.76,163.77,1939800000.0
2008-05-23 03:45:00,163.77,163.78,163.745,163.75,4116099994.0
2008-05-23 04:00:00,163.75,163.78,163.705,163.73,5303199996.0
2008-05-23 04:15:00,163.73,163.82,163.72,163.78,2041100001.0
2008-05-23 04:30:00,163.77,163.79,163.74,163.78,308600000.0
2008-05-23 04:45:00,163.78,163.79,163.71,163.74,842600000.0
2008-05-23 05:00:00,163.74,163.74,163.63,163.67,3299799995.0
2008-05-23 05:15:00,163.66,163.69,163.64,163.66,1785999999.0
2008-05-23 05:30:00,163.66,163.67,163.62,163.65,2842100003.0
2008-05-23 05:45:00,163.64,163.73,163.64,163.71,1697499999.0
2008-05-23 06:00:00,163.71,163.73,163.68,163.73,1756200000.0
2008-05-23 06:15:00,163.73,163.8,163.73,163.79,3144900001.0
2008-05-23 06:30:00,163.79,163.81,163.73,163.74,2397280162.0
2008-05-23 06:45:00,163.74,163.78,163.71,163.71,2142590082.0
2008-05-23 07:00:00,163.71,163.815,163.7,163.79,2434470242.0
2008-05-23 07:15:00,163.79,163.81,163.725,163.73,1639099996.0
2008-05-23 07:30:00,163.72,163.81,163.68,163.79,2066099996.0
2008-05-23 07:45:00,163.79,163.8,163.68,163.72,5276800002.0
2008-05-23 08:00:00,163.71,163.76,163.7,163.71,4852500001.0
2008-05-23 08:15:00,163.71,163.795,163.68,163.685,6043599995.0
2008-05-23 08:30:00,163.685,163.73,163.62,163.635,4892900004.0
2008-05-23 08:45:00,163.64,163.7,163.52,163.55,6276600000.0
2008-05-23 09:00:00,163.55,163.59,163.475,163.515,6748400004.0
2008-05-23 09:15:00,163.515,163.555,163.42,163.485,6443840003.0
2008-05-23 09:30:00,163.48,163.59,163.345,163.395,7295200008.0
2008-05-23 09:45:00,163.4,163.52,163.24,163.315,7557500001.0
2008-05-23 10:00:00,163.32,163.335,163.1,163.275,6201300004.0
2008-05-23 10:15:00,163.275,163.375,163.21,163.27,6888900001.0
2008-05-23 10:30:00,163.27,163.385,163.265,163.32,4894800002.0
2008-05-23 10:45:00,163.32,163.36,163.27,163.295,3391300000.0
2008-05-23 11:00:00,163.29,163.41,163.25,163.26,4374299998.0
2008-05-23 11:15:00,163.26,163.27,163.17,163.215,3930759999.0
2008-05-23 11:30:00,163.21,163.215,162.72,162.73,5896299996.0
2008-05-23 11:45:00,162.74,162.92,162.61,162.88,2776999995.0
2008-05-23 12:00:00,162.88,162.94,162.76,162.89,824100000.0
2008-05-23 12:15:00,162.89,162.955,162.845,162.92,800100000.0
2008-05-23 12:30:00,162.92,162.92,162.7,162.765,768000000.0
2008-05-23 12:45:00,162.765,162.955,162.75,162.895,928900000.0
2008-05-23 13:00:00,162.89,163.15,162.875,163.08,750900000.0
2008-05-23 13:15:00,163.085,163.14,163.04,163.105,694700000.0
2008-05-23 13:30:00,163.105,163.13,163.02,163.11,780900000.0
2008-05-23 13:45:00,163.11,163.15,163.045,163.115,741100000.0
2008-05-23 14:00:00,163.115,163.12,162.95,162.97,1171200000.0
2008-05-23 14:15:00,162.965,163.03,162.86,162.89,1374100000.0
2008-05-23 14:30:00,162.885,162.945,162.775,162.805,1558800001.0
2008-05-23 14:45:00,162.805,162.825,162.755,162.78,1389800000.0
2008-05-23 15:00:00,162.78,162.97,162.78,162.87,1680160000.0
2008-05-23 15:15:00,162.87,162.97,162.845,162.94,904400000.0
2008-05-23 15:30:00,162.94,163.03,162.895,162.98,2996600001.0
2008-05-23 15:45:00,162.98,163.03,162.75,162.76,2892099997.0
2008-05-23 16:00:00,162.76,163.11,162.76,163.01,2304800001.0
2008-05-23 16:15:00,163.01,163.02,162.905,162.955,2223399996.0
2008-05-23 16:30:00,162.95,162.98,162.83,162.885,1065799999.0
2008-05-23 16:45:00,162.88,163.055,162.835,163.0,1011500000.0
2008-05-23 17:00:00,163.0,163.01,162.86,162.88,1836800001.0
2008-05-23 17:15:00,162.875,162.975,162.84,162.85,1784100000.0
2008-05-23 17:30:00,162.85,162.935,162.79,162.88,1655500000.0
2008-05-23 17:45:00,162.88,162.94,162.83,162.905,3156699999.0
2008-05-23 18:00:00,162.905,163.005,162.845,162.905,1498900000.0
2008-05-23 18:15:00,162.905,162.92,162.79,162.84,2267600000.0
2008-05-23 18:30:00,162.84,162.85,162.725,162.765,2937199999.0
2008-05-23 18:45:00,162.765,162.81,162.705,162.735,1465700000.0
2008-05-23 19:00:00,162.735,162.915,162.735,162.91,466500000.0
2008-05-23 19:15:00,162.915,162.94,162.895,162.915,384000000.0
2008-05-23 19:30:00,162.915,163.02,162.895,162.93,585200000.0
2008-05-23 19:45:00,162.93,162.98,162.83,162.94,897657000.0
2008-05-23 20:00:00,162.945,163.01,162.9,162.98,658876000.0
2008-05-23 20:15:00,162.98,163.085,162.965,163.03,738700000.0
2008-05-23 20:30:00,163.03,163.04,162.97,162.97,533400000.0
2008-05-23 20:45:00,162.98,163.06,162.97,162.98,431800000.0
2008-05-23 21:00:00,162.98,162.99,162.945,162.97,527800000.0
2008-05-23 21:15:00,162.985,163.035,162.95,163.03,294700000.0
2008-05-23 21:30:00,163.03,163.085,163.0,163.01,398700000.0
2008-05-23 21:45:00,163.01,163.02,162.965,162.98,375800000.0
2008-05-23 22:00:00,162.98,162.98,162.89,162.9,220100001.0
2008-05-23 22:15:00,162.9,162.94,162.9,162.93,58100000.0
2008-05-23 22:30:00,162.93,162.93,162.88,162.89,1115899988.0
2008-05-23 22:45:00,162.89,162.94,162.87,162.9,805800000.0
2008-05-25 23:15:00,162.83,162.95,162.8,162.95,186500000.0
2008-05-25 23:30:00,162.905,162.95,162.82,162.93,185800000.0
2008-05-25 23:45:00,162.92,162.95,162.9,162.91,244800000.0
2008-05-26 00:00:00,162.91,162.92,162.81,162.83,3290099989.0
2008-05-26 00:15:00,162.85,162.91,162.82,162.87,2318599981.0
2008-05-26 00:30:00,162.86,162.865,162.82,162.85,2808000001.0
2008-05-26 00:45:00,162.85,162.97,162.84,162.93,5269999995.0
2008-05-26 01:00:00,162.93,162.94,162.85,162.93,4527499987.0
2008-05-26 01:15:00,162.92,162.92,162.87,162.89,2748199999.0
2008-05-26 01:30:00,162.9,162.91,162.84,162.86,2732099997.0
2008-05-26 01:45:00,162.86,162.9,162.78,162.8,7856399989.0
2008-05-26 02:00:00,162.8,162.865,162.8,162.82,4590600003.0
2008-05-26 02:15:00,162.82,162.91,162.78,162.89,2037300001.0
2008-05-26 02:30:00,162.88,162.95,162.85,162.92,1400100003.0
2008-05-26 02:45:00,162.92,162.94,162.8,162.83,2525183999.0
2008-05-26 03:00:00,162.82,162.93,162.82,162.93,1461300001.0
2008-05-26 03:15:00,162.93,162.96,162.91,162.92,1259700001.0
2008-05-26 03:30:00,162.92,162.96,162.86,162.88,1271600001.0
2008-05-26 03:45:00,162.88,162.88,162.8,162.805,2336100001.0
2008-05-26 04:00:00,162.805,162.89,162.79,162.82,2205400000.0
2008-05-26 04:15:00,162.81,162.88,162.79,162.84,732199999.0
2008-05-26 04:30:00,162.84,162.86,162.79,162.81,1964800000.0
2008-05-26 04:45:00,162.81,162.85,162.79,162.84,731600000.0
2008-05-26 05:00:00,162.84,162.87,162.81,162.86,637799994.0
2008-05-26 05:15:00,162.86,162.88,162.825,162.84,845299994.0
2008-05-26 05:30:00,162.83,162.9,162.83,162.87,534199997.0
2008-05-26 05:45:00,162.87,162.87,162.76,162.8,1225899997.0
2008-05-26 06:00:00,162.8,162.82,162.79,162.795,564700007.0
2008-05-26 06:15:00,162.8,162.82,162.78,162.8,784000004.0
2008-05-26 06:30:00,162.81,162.83,162.755,162.79,2457100003.0
2008-05-26 06:45:00,162.785,162.81,162.76,162.79,2697300004.0
2008-05-26 07:00:00,162.79,162.83,162.765,162.81,1716500005.0
2008-05-26 07:15:00,162.81,162.84,162.8,162.82,2005700009.0
2008-05-26 07:30:00,162.82,162.91,162.82,162.9,976700002.0
2008-05-26 07:45:00,162.9,162.9,162.77,162.82,1929200006.0
2008-05-26 08:00:00,162.83,162.88,162.8,162.87,2753600020.0
2008-05-26 08:15:00,162.87,162.89,162.78,162.82,1762599997.0
2008-05-26 08:30:00,162.82,162.87,162.805,162.815,2530900001.0
2008-05-26 08:45:00,162.81,162.915,162.81,162.895,387800000.0
2008-05-26 09:00:00,162.895,162.995,162.88,162.9,425400000.0
2008-05-26 09:15:00,162.9,162.96,162.885,162.91,1063600000.0
2008-05-26 09:30:00,162.91,163.005,162.905,162.945,913200000.0
2008-05-26 09:45:00,162.945,162.97,162.89,162.955,1186400000.0
2008-05-26 10:00:00,162.955,162.97,162.86,162.95,1741700000.0
2008-05-26 10:15:00,162.96,163.075,162.945,162.965,2306300000.0
2008-05-26 10:30:00,162.965,162.985,162.89,162.9,1497100000.0
2008-05-26 10:45:00,162.9,162.975,162.865,162.895,2695900000.0
2008-05-26 11:00:00,162.88,162.905,162.725,162.765,3068799997.0
2008-05-26 11:15:00,162.76,162.89,162.76,162.845,1187000000.0
2008-05-26 11:30:00,162.84,162.985,162.84,162.935,514000000.0
2008-05-26 11:45:00,162.935,162.975,162.855,162.89,1163500000.0
2008-05-26 12:00:00,162.89,162.91,162.805,162.895,1309700000.0
2008-05-26 12:15:00,162.895,162.905,162.825,162.885,911200000.0
2008-05-26 12:30:00,162.885,162.895,162.845,162.87,690500000.0
2008-05-26 12:45:00,162.87,162.88,162.805,162.83,833300000.0
2008-05-26 13:00:00,162.83,162.865,162.77,162.855,1360000000.0
2008-05-26 13:15:00,162.85,162.94,162.775,162.93,586400000.0
2008-05-26 13:30:00,162.93,162.94,162.905,162.92,133800000.0
2008-05-26 13:45:00,162.92,162.955,162.885,162.895,700700000.0
2008-05-26 14:00:00,162.895,162.965,162.86,162.96,681300000.0
2008-05-26 14:15:00,162.96,162.995,162.955,162.995,1413900000.0
2008-05-26 14:30:00,162.995,163.05,162.995,163.03,1261499999.0
2008-05-26 14:45:00,163.03,163.055,163.005,163.045,564400000.0
2008-05-26 15:00:00,163.055,163.125,163.055,163.07,1159800000.0
2008-05-26 15:15:00,163.065,163.075,163.005,163.01,1171700000.0
2008-05-26 15:30:00,163.01,163.02,162.995,163.02,781200000.0
2008-05-26 15:45:00,163.02,163.165,163.015,163.145,1716000000.0
2008-05-26 16:00:00,163.145,163.205,163.115,163.195,422500000.0
2008-05-26 16:15:00,163.195,163.25,163.155,163.19,534400000.0
2008-05-26 16:30:00,163.19,163.285,163.175,163.26,745400000.0
2008-05-26 16:45:00,163.255,163.275,163.165,163.225,917200000.0
2008-05-26 17:00:00,163.225,163.25,163.175,163.205,647100000.0
2008-05-26 17:15:00,163.205,163.235,163.18,163.21,449400000.0
2008-05-26 17:30:00,163.215,163.225,163.135,163.165,232700000.0
2008-05-26 17:45:00,163.165,163.195,163.115,163.165,278700000.0
2008-05-26 18:00:00,163.155,163.225,163.125,163.2,198200000.0
2008-05-26 18:15:00,163.205,163.225,163.175,163.21,91100000.0
2008-05-26 18:30:00,163.2,163.2,163.1,163.115,129800000.0
2008-05-26 18:45:00,163.115,163.21,163.065,163.125,124100000.0
2008-05-26 19:00:00,163.125,163.15,163.08,163.1,58500000.0
2008-05-26 19:15:00,163.105,163.12,163.105,163.11,15300000.0
2008-05-26 19:30:00,163.11,163.135,163.095,163.1,30000000.0
2008-05-26 19:45:00,163.105,163.12,163.05,163.095,53900000.0
2008-05-26 20:00:00,163.09,163.12,163.065,163.09,103500000.0
2008-05-26 20:15:00,163.115,163.165,163.105,163.125,46300000.0
2008-05-26 20:30:00,163.13,163.13,163.05,163.05,85100000.0
2008-05-26 20:45:00,163.05,163.075,163.03,163.06,84800000.0
2008-05-26 21:00:00,163.07,163.155,163.05,163.13,38800000.0
2008-05-26 21:15:00,163.125,163.175,163.055,163.08,94400000.0
2008-05-26 21:30:00,163.095,163.17,163.095,163.14,14400000.0
2008-05-26 21:45:00,163.105,163.14,163.09,163.125,8200000.0
2008-05-26 22:00:00,163.125,163.17,163.09,163.11,34500000.0
2008-05-26 22:15:00,163.14,163.17,163.05,163.1,129100000.0
2008-05-26 22:30:00,163.09,163.18,163.06,163.1,164799996.0
2008-05-26 22:45:00,163.09,163.125,163.035,163.05,159800000.0
2008-05-26 23:00:00,163.05,163.085,162.995,163.04,223600000.0
2008-05-26 23:15:00,163.04,163.11,163.03,163.07,81100000.0
2008-05-26 23:30:00,163.08,163.14,163.04,163.05,56000000.0
2008-05-26 23:45:00,163.05,163.07,163.025,163.06,101100000.0
2008-05-27 00:00:00,163.07,163.19,163.025,163.1,472299998.0
2008-05-27 00:15:00,163.11,163.16,163.09,163.1,1059699991.0
2008-05-27 00:30:00,163.1,163.1,163.04,163.07,1718999999.0
2008-05-27 00:45:00,163.07,163.1,163.05,163.06,1158000001.0
2008-05-27 01:00:00,163.06,163.09,163.06,163.08,1189499996.0
2008-05-27 01:15:00,163.08,163.17,163.06,163.13,651699991.0
2008-05-27 01:30:00,163.12,163.27,163.12,163.15,831099999.0
2008-05-27 01:45:00,163.15,163.18,163.1,163.16,839200000.0
2008-05-27 02:00:00,163.16,163.23,163.14,163.22,1981000004.0
2008-05-27 02:15:00,163.22,163.27,163.19,163.22,3975199992.0
2008-05-27 02:30:00,163.21,163.27,163.21,163.26,2065000007.0
2008-05-27 02:45:00,163.26,163.26,163.17,163.26,2432600005.0
2008-05-27 03:00:00,163.26,163.26,163.15,163.16,2737700007.0
2008-05-27 03:15:00,163.17,163.235,163.16,163.22,2854700001.0
2008-05-27 03:30:00,163.22,163.24,163.15,163.15,1266699999.0
2008-05-27 03:45:00,163.15,163.16,163.06,163.08,3306900030.0
2008-05-27 04:00:00,163.08,163.15,163.05,163.1,2713000006.0
2008-05-27 04:15:00,163.1,163.21,163.09,163.17,1861899999.0
2008-05-27 04:30:00,163.17,163.17,163.12,163.16,1286100000.0
2008-05-27 04:45:00,163.16,163.16,163.06,163.13,2892600000.0
2008-05-27 05:00:00,163.13,163.17,163.1,163.15,2093800000.0
2008-05-27 05:15:00,163.15,163.16,163.12,163.12,839500000.0
2008-05-27 05:30:00,163.12,163.15,163.12,163.12,595200000.0
2008-05-27 05:45:00,163.12,163.14,163.095,163.12,1038100000.0
2008-05-27 06:00:00,163.115,163.15,163.1,163.125,827200000.0
2008-05-27 06:15:00,163.125,163.195,163.125,163.195,1170700000.0
2008-05-27 06:30:00,163.19,163.37,163.185,163.285,2595900000.0
2008-05-27 06:45:00,163.285,163.405,163.28,163.395,1869300000.0
2008-05-27 07:00:00,163.395,163.475,163.38,163.425,2635100000.0
2008-05-27 07:15:00,163.425,163.48,163.4,163.44,1641000000.0
2008-05-27 07:30:00,163.44,163.715,163.435,163.69,3674200000.0
2008-05-27 07:45:00,163.69,163.78,163.625,163.75,3899800000.0
2008-05-27 08:00:00,163.75,163.875,163.635,163.855,4226399999.0
2008-05-27 08:15:00,163.855,163.875,163.595,163.625,3478700000.0
2008-05-27 08:30:00,163.62,163.775,163.6,163.69,2671000000.0
2008-05-27 08:45:00,163.69,163.74,163.61,163.64,2614400001.0
2008-05-27 09:00:00,163.64,163.75,163.58,163.735,2650900000.0
2008-05-27 09:15:00,163.735,163.735,163.555,163.59,1485300000.0
2008-05-27 09:30:00,163.59,163.62,163.47,163.525,1556300000.0
2008-05-27 09:45:00,163.52,163.57,163.44,163.51,1786600000.0
2008-05-27 10:00:00,163.505,163.615,163.445,163.46,2478000000.0
2008-05-27 10:15:00,163.46,163.53,163.36,163.4,1632700000.0
2008-05-27 10:30:00,163.395,163.48,163.365,163.445,1407600000.0
2008-05-27 10:45:00,163.44,163.555,163.44,163.52,1778500000.0
2008-05-27 11:00:00,163.52,163.675,163.5,163.605,2407700000.0
2008-05-27 11:15:00,163.605,163.72,163.595,163.67,2975699999.0
2008-05-27 11:30:00,163.665,163.78,163.665,163.77,1762800000.0
2008-05-27 11:45:00,163.77,163.805,163.695,163.7,2016300000.0
2008-05-27 12:00:00,163.705,163.81,163.635,163.665,2487300000.0
2008-05-27 12:15:00,163.66,163.745,163.64,163.665,2639000000.0
2008-05-27 12:30:00,163.665,163.725,163.555,163.62,1970800000.0
2008-05-27 12:45:00,163.615,163.615,163.54,163.545,3165600000.0
2008-05-27 13:00:00,163.545,163.585,163.4,163.43,1708791998.0
2008-05-27 13:15:00,163.43,163.63,163.43,163.63,1088272000.0
2008-05-27 13:30:00,163.63,163.645,163.53,163.63,1181456000.0
2008-05-27 13:45:00,163.625,163.645,163.495,163.57,1197264000.0
2008-05-27 14:00:00,163.575,163.655,163.535,163.635,1732232003.0
2008-05-27 14:15:00,163.625,163.74,163.6,163.73,3287944000.0
2008-05-27 14:30:00,163.73,163.795,163.68,163.695,5303644001.0
2008-05-27 14:45:00,163.695,163.865,163.67,163.855,4415708008.0
2008-05-27 15:00:00,163.86,163.89,163.71,163.77,8210072001.0
2008-05-27 15:15:00,163.77,163.81,163.69,163.74,8764700027.0
2008-05-27 15:30:00,163.745,163.79,163.7,163.785,4901900005.0
2008-05-27 15:45:00,163.79,163.835,163.69,163.75,5057900009.0
2008-05-27 16:00:00,163.75,163.85,163.68,163.73,11238143979.0
2008-05-27 16:15:00,163.735,163.79,163.72,163.755,4766200008.0
2008-05-27 16:30:00,163.755,163.775,163.57,163.705,5210700030.0
2008-05-27 16:45:00,163.705,163.725,163.59,163.635,4818000032.0
2008-05-27 17:00:00,163.635,163.745,163.56,163.59,2091300003.0
2008-05-27 17:15:00,163.58,163.58,163.485,163.535,3323300008.0
2008-05-27 17:30:00,163.54,163.59,163.48,163.585,2920500000.0
2008-05-27 17:45:00,163.585,163.665,163.55,163.55,4318099994.0
2008-05-27 18:00:00,163.55,163.6,163.535,163.56,1105400000.0
2008-05-27 18:15:00,163.565,163.625,163.56,163.615,411400000.0
2008-05-27 18:30:00,163.62,163.655,163.56,163.64,398600000.0
2008-05-27 18:45:00,163.64,163.69,163.585,163.65,1091800000.0
2008-05-27 19:00:00,163.65,163.67,163.62,163.635,641700000.0
2008-05-27 19:15:00,163.635,163.685,163.635,163.64,371400000.0
2008-05-27 19:30:00,163.64,163.705,163.63,163.66,579900000.0
2008-05-27 19:45:00,163.66,163.705,163.63,163.685,892200000.0
2008-05-27 20:00:00,163.685,163.69,163.565,163.62,1460780000.0
2008-05-27 20:15:00,163.62,163.68,163.6,163.645,928036000.0
2008-05-27 20:30:00,163.645,163.74,163.645,163.705,887424000.0
2008-05-27 20:45:00,163.705,163.78,163.66,163.745,1316976000.0
2008-05-27 21:00:00,163.745,163.785,163.675,163.7,701816000.0
2008-05-27 21:15:00,163.695,163.765,163.66,163.7,460876000.0
2008-05-27 21:30:00,163.705,163.745,163.61,163.665,546124000.0
2008-05-27 21:45:00,163.67,163.695,163.605,163.615,247984000.0
2008-05-27 22:00:00,163.62,163.665,163.515,163.6,411136001.0
2008-05-27 22:15:00,163.595,163.64,163.565,163.595,142076000.0
2008-05-27 22:30:00,163.59,163.615,163.52,163.565,408276000.0
2008-05-27 22:45:00,163.555,163.575,163.51,163.565,242092000.0
2008-05-27 23:00:00,163.565,163.57,163.51,163.52,787787995.0
2008-05-27 23:15:00,163.52,163.54,163.515,163.54,456700001.0
2008-05-27 23:30:00,163.55,163.55,163.5,163.5,1419688000.0
2008-05-27 23:45:00,163.5,163.5,163.47,163.48,1372283997.0
2008-05-28 00:00:00,163.48,163.48,163.4,163.45,2949295992.0
2008-05-28 00:15:00,163.44,163.47,163.41,163.45,2583899998.0
2008-05-28 00:30:00,163.45,163.54,163.415,163.52,1312499998.0
2008-05-28 00:45:00,163.52,163.53,163.49,163.5,847700000.0
2008-05-28 01:00:00,163.5,163.56,163.45,163.54,1262199999.0
2008-05-28 01:15:00,163.55,163.55,163.435,163.45,4517400009.0
2008-05-28 01:30:00,163.455,163.56,163.43,163.52,1961099993.0
2008-05-28 01:45:00,163.52,163.59,163.5,163.53,1045699999.0
2008-05-28 02:00:00,163.53,163.58,163.47,163.57,2379700003.0
2008-05-28 02:15:00,163.58,163.58,163.48,163.5,2851000000.0
2008-05-28 02:30:00,163.5,163.53,163.38,163.4,4013700007.0
2008-05-28 02:45:00,163.4,163.4,163.27,163.28,8752160032.0
2008-05-28 03:00:00,163.28,163.305,163.21,163.22,11894200047.0
2008-05-28 03:15:00,163.22,163.26,163.1,163.15,11713700030.0
2008-05-28 03:30:00,163.15,163.27,163.12,163.24,7067600022.0
2008-05-28 03:45:00,163.24,163.4,163.23,163.39,6548100020.0
2008-05-28 04:00:00,163.39,163.39,163.28,163.34,3004500015.0
2008-05-28 04:15:00,163.34,163.41,163.33,163.35,3310400001.0
2008-05-28 04:30:00,163.36,163.36,163.26,163.32,6938000023.0
2008-05-28 04:45:00,163.32,163.35,163.28,163.3,2639500020.0
2008-05-28 05:00:00,163.3,163.35,163.3,163.33,3086799999.0
2008-05-28 05:15:00,163.33,163.38,163.3,163.33,1905600008.0
2008-05-28 05:30:00,163.33,163.34,163.27,163.28,3609200029.0
2008-05-28 05:45:00,163.28,163.34,163.27,163.31,6214300019.0
2008-05-28 06:00:00,163.31,163.32,163.25,163.31,4833000020.0
2008-05-28 06:15:00,163.31,163.32,163.22,163.26,2601800013.0
2008-05-28 06:30:00,163.26,163.305,163.25,163.26,1897899999.0
2008-05-28 06:45:00,163.26,163.29,163.17,163.27,8947400013.0
2008-05-28 07:00:00,163.27,163.29,163.17,163.24,5511200003.0
2008-05-28 07:15:00,163.24,163.29,163.2,163.22,5307999998.0
2008-05-28 07:30:00,163.22,163.34,163.22,163.32,8988492013.0
2008-05-28 07:45:00,163.32,163.46,163.28,163.39,8378300014.0
2008-05-28 08:00:00,163.39,163.48,163.37,163.455,5694200010.0
2008-05-28 08:15:00,163.455,163.555,163.415,163.435,4654000000.0
2008-05-28 08:30:00,163.435,163.635,163.425,163.59,1378000000.0
2008-05-28 08:45:00,163.59,163.705,163.54,163.66,1190500000.0
2008-05-28 09:00:00,163.655,163.68,163.57,163.645,2035300000.0
2008-05-28 09:15:00,163.65,163.73,163.64,163.695,2189020000.0
2008-05-28 09:30:00,163.69,163.73,163.635,163.655,1799700000.0
2008-05-28 09:45:00,163.655,163.71,163.55,163.705,1677000001.0
2008-05-28 10:00:00,163.705,163.88,163.7,163.845,2384700000.0
2008-05-28 10:15:00,163.845,163.99,163.81,163.87,2455800000.0
2008-05-28 10:30:00,163.87,163.98,163.865,163.935,2172300000.0
2008-05-28 10:45:00,163.935,163.955,163.845,163.855,2784700000.0
2008-05-28 11:00:00,163.855,163.95,163.655,163.95,3096199999.0
2008-05-28 11:15:00,163.955,164.045,163.875,164.025,3129100000.0
2008-05-28 11:30:00,164.025,164.27,163.995,164.16,5619129521.0
2008-05-28 11:45:00,164.16,164.21,164.095,164.105,2314100000.0
2008-05-28 12:00:00,164.105,164.245,164.06,164.17,3701700002.0
2008-05-28 12:15:00,164.17,164.185,164.08,164.095,2187800000.0
2008-05-28 12:30:00,164.095,164.175,164.07,164.09,2065900000.0
2008-05-28 12:45:00,164.09,164.18,164.01,164.015,2271800000.0
2008-05-28 13:00:00,164.025,164.165,164.015,164.165,2799100000.0
2008-05-28 13:15:00,164.16,164.175,163.98,164.1,4885500000.0
2008-05-28 13:30:00,164.11,164.165,164.035,164.125,3329200000.0
2008-05-28 13:45:00,164.125,164.19,164.075,164.11,3084800000.0
2008-05-28 14:00:00,164.105,164.11,164.04,164.07,2160100000.0
2008-05-28 14:15:00,164.085,164.15,164.005,164.06,5371499999.0
2008-05-28 14:30:00,164.06,164.47,164.03,164.3,16430068012.0
2008-05-28 14:45:00,164.305,164.34,164.24,164.245,5650199995.0
2008-05-28 15:00:00,164.25,164.29,164.2,164.22,3777700001.0
2008-05-28 15:15:00,164.22,164.25,164.08,164.09,4055675000.0
2008-05-28 15:30:00,164.09,164.18,163.985,164.065,4532824473.0
2008-05-28 15:45:00,164.07,164.13,164.03,164.13,3371799999.0
2008-05-28 16:00:00,164.13,164.13,163.93,164.02,3749100000.0
2008-05-28 16:15:00,164.02,164.02,163.65,163.66,5135499999.0
2008-05-28 16:30:00,163.66,163.82,163.62,163.8,4008099996.0
2008-05-28 16:45:00,163.795,163.85,163.7,163.7,3315300001.0
2008-05-28 17:00:00,163.71,163.77,163.52,163.54,3937999998.0
2008-05-28 17:15:00,163.54,163.62,163.49,163.57,3970950005.0
2008-05-28 17:30:00,163.57,163.65,163.52,163.56,3955400000.0
2008-05-28 17:45:00,163.56,163.68,163.55,163.62,2716999999.0
2008-05-28 18:00:00,163.62,163.64,163.48,163.56,3693100000.0
2008-05-28 18:15:00,163.56,163.64,163.5,163.62,2156000000.0
2008-05-28 18:30:00,163.62,163.63,163.52,163.59,1508900000.0
2008-05-28 18:45:00,163.59,163.59,163.515,163.53,1950400001.0
2008-05-28 19:00:00,163.53,163.675,163.53,163.64,1679599998.0
2008-05-28 19:15:00,163.64,163.77,163.61,163.64,1708499998.0
2008-05-28 19:30:00,163.64,163.65,163.43,163.47,1939300000.0
2008-05-28 19:45:00,163.47,163.61,163.455,163.61,1095599997.0
2008-05-28 20:00:00,163.6,163.65,163.52,163.63,1621500002.0
2008-05-28 20:15:00,163.63,163.67,163.52,163.57,1157200001.0
2008-05-28 20:30:00,163.57,163.65,163.56,163.63,1406199999.0
2008-05-28 20:45:00,163.63,163.67,163.59,163.63,1030500000.0
2008-05-28 21:00:00,163.63,163.74,163.61,163.66,1379600000.0
2008-05-28 21:15:00,163.66,163.805,163.65,163.8,1529500001.0
2008-05-28 21:30:00,163.8,163.83,163.68,163.68,1044500000.0
2008-05-28 21:45:00,163.68,163.87,163.68,163.86,662500000.0
2008-05-28 22:00:00,163.86,163.87,163.76,163.78,630400000.0
2008-05-28 22:15:00,163.78,163.785,163.75,163.75,267200000.0
2008-05-28 22:30:00,163.75,163.85,163.69,163.84,341700000.0
2008-05-28 22:45:00,163.845,163.86,163.74,163.74,464299999.0
2008-05-28 23:00:00,163.72,163.74,163.69,163.7,182900000.0
2008-05-28 23:15:00,163.7,163.71,163.65,163.685,369800000.0
2008-05-28 23:30:00,163.7,163.82,163.7,163.76,311200000.0
2008-05-28 23:45:00,163.76,163.8,163.75,163.77,125600000.0
2008-05-29 00:00:00,163.77,163.77,163.72,163.74,317000001.0
2008-05-29 00:15:00,163.74,163.86,163.73,163.855,281900000.0
2008-05-29 00:30:00,163.855,163.855,163.815,163.825,410699998.0
2008-05-29 00:45:00,163.815,163.88,163.8,163.86,438200000.0
2008-05-29 01:00:00,163.86,163.89,163.835,163.85,1040199998.0
2008-05-29 01:15:00,163.85,163.89,163.85,163.86,217400000.0
2008-05-29 01:30:00,163.86,163.9,163.85,163.88,296700000.0
2008-05-29 01:45:00,163.89,163.89,163.81,163.84,766600000.0
2008-05-29 02:00:00,163.84,163.9,163.81,163.88,1276400000.0
2008-05-29 02:15:00,163.88,163.91,163.85,163.85,1029300000.0
2008-05-29 02:30:00,163.86,163.98,163.85,163.94,1140300000.0
2008-05-29 02:45:00,163.94,164.09,163.85,164.085,1778599999.0
2008-05-29 03:00:00,164.095,164.15,164.02,164.13,1611499999.0
2008-05-29 03:15:00,164.13,164.13,164.03,164.05,1635700001.0
2008-05-29 03:30:00,164.05,164.13,163.97,164.02,1884000003.0
2008-05-29 03:45:00,164.025,164.16,164.01,164.14,1749700000.0
2008-05-29 04:00:00,164.14,164.16,164.06,164.08,984200000.0
2008-05-29 04:15:00,164.08,164.16,164.08,164.15,1757500000.0
2008-05-29 04:30:00,164.15,164.18,164.1,164.145,940400001.0
2008-05-29 04:45:00,164.14,164.195,164.1,164.18,768400000.0
2008-05-29 05:00:00,164.18,164.23,164.1,164.125,1157300000.0
2008-05-29 05:15:00,164.125,164.16,164.06,164.09,1787599999.0
2008-05-29 05:30:00,164.09,164.095,164.01,164.06,1373450001.0
2008-05-29 05:45:00,164.055,164.07,163.89,163.93,2019099996.0
2008-05-29 06:00:00,163.93,164.01,163.9,163.93,2184699998.0
2008-05-29 06:15:00,163.93,163.95,163.88,163.925,1853299997.0
2008-05-29 06:30:00,163.93,163.95,163.85,163.925,2113199999.0
2008-05-29 06:45:00,163.92,164.01,163.9,163.98,1687300000.0
2008-05-29 07:00:00,163.98,163.985,163.92,163.94,1372400000.0
2008-05-29 07:15:00,163.94,163.98,163.85,163.85,1592100000.0
2008-05-29 07:30:00,163.85,163.855,163.7,163.8,3665700000.0
2008-05-29 07:45:00,163.8,163.98,163.79,163.96,2144581302.0
2008-05-29 08:00:00,163.96,163.96,163.64,163.69,3476799998.0
2008-05-29 08:15:00,163.69,163.81,163.64,163.69,3562799996.0
2008-05-29 08:30:00,163.685,163.78,163.615,163.63,2944899996.0
2008-05-29 08:45:00,163.63,163.875,163.585,163.84,2206300000.0
2008-05-29 09:00:00,163.85,163.87,163.71,163.755,2741100003.0
2008-05-29 09:15:00,163.76,163.84,163.7,163.72,2305800000.0
2008-05-29 09:30:00,163.72,163.81,163.69,163.735,2582899997.0
2008-05-29 09:45:00,163.73,163.82,163.63,163.65,765400000.0
2008-05-29 10:00:00,163.65,163.96,163.65,163.82,1066400000.0
2008-05-29 10:15:00,163.82,163.87,163.68,163.725,1548500003.0
2008-05-29 10:30:00,163.725,163.805,163.655,163.8,1021300000.0
2008-05-29 10:45:00,163.8,163.88,163.66,163.84,1184400002.0
2008-05-29 11:00:00,163.84,163.87,163.7,163.74,1120299999.0
2008-05-29 11:15:00,163.74,163.77,163.62,163.72,1124200000.0
2008-05-29 11:30:00,163.715,163.765,163.67,163.69,1059300000.0
2008-05-29 11:45:00,163.69,163.77,163.6,163.62,825200000.0
2008-05-29 12:00:00,163.6,163.65,163.56,163.58,851800000.0
2008-05-29 12:15:00,163.585,163.65,163.49,163.59,1180200000.0
2008-05-29 12:30:00,163.59,163.615,163.49,163.49,702000000.0
2008-05-29 12:45:00,163.49,163.6,163.47,163.53,727100000.0
2008-05-29 13:00:00,163.53,163.73,163.52,163.72,879400000.0
2008-05-29 13:15:00,163.715,163.765,163.62,163.71,611100000.0
2008-05-29 13:30:00,163.71,163.86,163.67,163.78,893400000.0
2008-05-29 13:45:00,163.78,163.965,163.77,163.95,1480600000.0
2008-05-29 14:00:00,163.95,163.96,163.72,163.74,1246300000.0
2008-05-29 14:15:00,163.74,163.78,163.65,163.74,1349700000.0
2008-05-29 14:30:00,163.74,163.86,163.59,163.69,1901500001.0
2008-05-29 14:45:00,163.69,163.815,163.64,163.65,1476800000.0
2008-05-29 15:00:00,163.65,163.655,163.38,163.42,1262799999.0
2008-05-29 15:15:00,163.415,163.46,163.3,163.32,677000000.0
2008-05-29 15:30:00,163.32,163.425,163.3,163.395,1183300000.0
2008-05-29 15:45:00,163.4,163.49,163.38,163.47,831800000.0
2008-05-29 16:00:00,163.47,163.58,163.44,163.54,1148000000.0
2008-05-29 16:15:00,163.54,163.6,163.49,163.56,1091000001.0
2008-05-29 16:30:00,163.565,163.7,163.44,163.67,1713601870.0
2008-05-29 16:45:00,163.68,163.74,163.64,163.72,3324700004.0
2008-05-29 17:00:00,163.72,163.78,163.67,163.75,3451300002.0
2008-05-29 17:15:00,163.75,163.76,163.69,163.71,2143100000.0
2008-05-29 17:30:00,163.71,163.76,163.69,163.75,2545400000.0
2008-05-29 17:45:00,163.75,163.85,163.725,163.84,2879706208.0
2008-05-29 18:00:00,163.84,163.84,163.67,163.68,1898999999.0
2008-05-29 18:15:00,163.68,163.725,163.67,163.71,1417500000.0
2008-05-29 18:30:00,163.71,163.815,163.705,163.81,1377800000.0
2008-05-29 18:45:00,163.81,163.83,163.725,163.8,1452200000.0
2008-05-29 19:00:00,163.8,164.0,163.8,163.98,2403300000.0
2008-05-29 19:15:00,163.98,164.07,163.89,163.89,1597200000.0
2008-05-29 19:30:00,163.89,163.91,163.855,163.86,1125600000.0
2008-05-29 19:45:00,163.86,163.88,163.72,163.76,1670500001.0
2008-05-29 20:00:00,163.76,163.78,163.67,163.73,1505800000.0
2008-05-29 20:15:00,163.73,163.86,163.73,163.79,1303600000.0
2008-05-29 20:30:00,163.79,163.82,163.71,163.76,866500000.0
2008-05-29 20:45:00,163.76,163.77,163.64,163.655,1386600000.0
2008-05-29 21:00:00,163.65,163.655,163.51,163.58,1468400000.0
2008-05-29 21:15:00,163.58,163.65,163.51,163.61,1119900000.0
2008-05-29 21:30:00,163.61,163.67,163.61,163.66,521800000.0
2008-05-29 21:45:00,163.66,163.73,163.65,163.67,836200000.0
2008-05-29 22:00:00,163.67,163.715,163.665,163.7,412415605.0
2008-05-29 22:15:00,163.7,163.71,163.65,163.65,372500000.0
2008-05-29 22:30:00,163.65,163.675,163.55,163.64,550600000.0
2008-05-29 22:45:00,163.64,163.8,163.61,163.69,1108099998.0
2008-05-29 23:00:00,163.69,163.71,163.69,163.69,193200000.0
2008-05-29 23:15:00,163.68,163.79,163.68,163.77,206600000.0
2008-05-29 23:30:00,163.76,163.84,163.76,163.81,237600001.0
2008-05-29 23:45:00,163.815,163.83,163.77,163.77,206199999.0
2008-05-30 00:00:00,163.8,163.8,163.72,163.73,110800000.0
2008-05-30 00:15:00,163.73,163.75,163.665,163.68,241400000.0
2008-05-30 00:30:00,163.68,163.74,163.68,163.73,352100002.0
2008-05-30 00:45:00,163.73,163.74,163.65,163.65,290800000.0
2008-05-30 01:00:00,163.665,163.74,163.65,163.71,606200001.0
2008-05-30 01:15:00,163.71,163.74,163.71,163.72,319400000.0
2008-05-30 01:30:00,163.725,163.84,163.71,163.81,1595400000.0
2008-05-30 01:45:00,163.81,163.89,163.8,163.82,2308000002.0
2008-05-30 02:00:00,163.82,163.92,163.77,163.865,3443099997.0
2008-05-30 02:15:00,163.865,163.925,163.855,163.92,9911900007.0
2008-05-30 02:30:00,163.925,164.02,163.925,163.96,1953399997.0
2008-05-30 02:45:00,163.96,163.99,163.91,163.92,1549200000.0
2008-05-30 03:00:00,163.92,163.97,163.9,163.97,755600000.0
2008-05-30 03:15:00,163.97,163.99,163.9,163.94,823800000.0
2008-05-30 03:30:00,163.94,163.94,163.84,163.9,2223200001.0
2008-05-30 03:45:00,163.89,163.89,163.81,163.83,993000001.0
2008-05-30 04:00:00,163.83,163.85,163.75,163.79,1486400000.0
2008-05-30 04:15:00,163.79,163.84,163.77,163.825,831200000.0
2008-05-30 04:30:00,163.805,163.89,163.79,163.87,235200000.0
2008-05-30 04:45:00,163.87,163.9,163.74,163.76,1149400000.0
2008-05-30 05:00:00,163.75,163.79,163.745,163.77,2231400000.0
2008-05-30 05:15:00,163.77,163.77,163.67,163.74,963000000.0
2008-05-30 05:30:00,163.75,163.77,163.67,163.69,1004000000.0
2008-05-30 05:45:00,163.69,163.7,163.64,163.64,671800000.0
2008-05-30 06:00:00,163.67,163.67,163.62,163.66,936700000.0
2008-05-30 06:15:00,163.66,163.7,163.63,163.68,717700000.0
2008-05-30 06:30:00,163.68,163.77,163.68,163.745,765100001.0
2008-05-30 06:45:00,163.745,163.77,163.665,163.7,856899999.0
2008-05-30 07:00:00,163.7,163.72,163.67,163.69,786300000.0
2008-05-30 07:15:00,163.69,163.75,163.58,163.63,1632799997.0
2008-05-30 07:30:00,163.63,163.67,163.59,163.66,1643400000.0
2008-05-30 07:45:00,163.655,163.67,163.55,163.61,2058099997.0
2008-05-30 08:00:00,163.61,163.61,163.23,163.4,2725400001.0
2008-05-30 08:15:00,163.4,163.45,163.24,163.24,2594500001.0
2008-05-30 08:30:00,163.24,163.315,163.13,163.24,2886249998.0
2008-05-30 08:45:00,163.24,163.24,163.14,163.18,3024800002.0
2008-05-30 09:00:00,163.19,163.38,163.16,163.17,3544199998.0
2008-05-30 09:15:00,163.16,163.23,163.08,163.15,3371699995.0
2008-05-30 09:30:00,163.15,163.33,163.11,163.28,2525599999.0
2008-05-30 09:45:00,163.28,163.3,163.17,163.19,2157922337.0
2008-05-30 10:00:00,163.19,163.27,163.17,163.265,2833100000.0
2008-05-30 10:15:00,163.265,163.33,163.22,163.29,2137700000.0
2008-05-30 10:30:00,163.29,163.35,163.21,163.34,1980100001.0
2008-05-30 10:45:00,163.34,163.35,163.26,163.34,1977800000.0
2008-05-30 11:00:00,163.34,163.43,163.3,163.4,1588200000.0
2008-05-30 11:15:00,163.39,163.44,163.32,163.42,1631800000.0
2008-05-30 11:30:00,163.42,163.46,163.35,163.41,1810400000.0
2008-05-30 11:45:00,163.41,163.48,163.365,163.42,1679100000.0
2008-05-30 12:00:00,163.42,163.45,163.33,163.39,1637400000.0
2008-05-30 12:15:00,163.39,163.49,163.375,163.455,1929400000.0
2008-05-30 12:30:00,163.46,163.56,163.42,163.54,2087700000.0
2008-05-30 12:45:00,163.54,163.71,163.53,163.66,1848600000.0
2008-05-30 13:00:00,163.66,163.81,163.64,163.8,1600100000.0
2008-05-30 13:15:00,163.79,163.87,163.73,163.86,1455500000.0
2008-05-30 13:30:00,163.86,163.88,163.83,163.83,1214400000.0
2008-05-30 13:45:00,163.83,163.88,163.72,163.76,1340800000.0
2008-05-30 14:00:00,163.76,163.78,163.72,163.73,1735000000.0
2008-05-30 14:15:00,163.73,163.79,163.73,163.76,1425500000.0
2008-05-30 14:30:00,163.76,163.84,163.69,163.8,2331500000.0
2008-05-30 14:45:00,163.8,163.86,163.73,163.8,2145300000.0
2008-05-30 15:00:00,163.8,163.89,163.79,163.83,2023700000.0
2008-05-30 15:15:00,163.83,163.97,163.83,163.885,5507260002.0
2008-05-30 15:30:00,163.885,163.96,163.83,163.96,3337050000.0
2008-05-30 15:45:00,163.94,163.96,163.72,163.75,3408280000.0
2008-05-30 16:00:00,163.75,163.89,163.7,163.89,4084300000.0
2008-05-30 16:15:00,163.89,163.92,163.82,163.9,2845920001.0
2008-05-30 16:30:00,163.9,163.995,163.84,163.98,3879420000.0
2008-05-30 16:45:00,163.99,164.05,163.86,164.05,3389880000.0
2008-05-30 17:00:00,164.045,164.19,164.045,164.13,3402799999.0
2008-05-30 17:15:00,164.13,164.14,164.02,164.04,2782100000.0
2008-05-30 17:30:00,164.04,164.1,163.98,164.09,2090300000.0
2008-05-30 17:45:00,164.09,164.17,164.06,164.1,2564700000.0
2008-05-30 18:00:00,164.1,164.11,163.99,164.0,2260400000.0
2008-05-30 18:15:00,164.0,164.03,163.94,163.94,1523000000.0
2008-05-30 18:30:00,163.94,164.0,163.94,163.99,1155400000.0
2008-05-30 18:45:00,163.99,164.08,163.98,163.99,1531500000.0
2008-05-30 19:00:00,163.99,164.04,163.97,164.0,1282800000.0
2008-05-30 19:15:00,164.0,164.03,163.96,163.99,1296400000.0
2008-05-30 19:30:00,163.99,164.08,163.97,164.06,1179500000.0
2008-05-30 19:45:00,164.065,164.09,164.0,164.01,1734300000.0
2008-05-30 20:00:00,164.01,164.01,163.88,163.99,1665948878.0
2008-05-30 20:15:00,163.99,164.06,163.92,163.96,1378300000.0
2008-05-30 20:30:00,163.96,164.03,163.94,163.985,1145900000.0
2008-05-30 20:45:00,163.99,164.06,163.925,164.04,1629100000.0
2008-05-30 21:00:00,164.04,164.08,164.03,164.045,1139600000.0
2008-05-30 21:15:00,164.045,164.05,163.965,164.01,1384800000.0
2008-05-30 21:30:00,164.01,164.02,163.955,163.995,1207000000.0
2008-05-30 21:45:00,163.995,164.03,163.99,163.99,858000000.0
2008-05-30 22:00:00,163.99,164.015,163.97,163.98,408800000.0
2008-05-30 22:15:00,163.98,164.24,163.975,164.11,1165900000.0
2008-05-30 22:30:00,164.11,164.18,164.08,164.17,691800000.0
2008-05-30 22:45:00,164.17,164.23,164.09,164.1,558000000.0
2008-06-01 23:00:00,163.69,164.05,163.655,164.05,408100000.0
2008-06-01 23:15:00,164.05,164.165,163.855,163.9,832400000.0
2008-06-01 23:30:00,163.9,163.92,163.76,163.8,507200000.0
2008-06-01 23:45:00,163.81,163.87,163.76,163.77,593700000.0
2008-06-02 00:00:00,163.77,163.84,163.71,163.81,1641300000.0
2008-06-02 00:15:00,163.81,163.93,163.77,163.78,1028900000.0
2008-06-02 00:30:00,163.78,163.99,163.78,163.95,995100000.0
2008-06-02 00:45:00,163.95,164.08,163.93,164.05,948400000.0
2008-06-02 01:00:00,164.05,164.055,163.97,163.995,763400000.0
2008-06-02 01:15:00,164.01,164.1,163.975,164.05,402600000.0
2008-06-02 01:30:00,164.05,164.21,164.01,164.06,1315900000.0
2008-06-02 01:45:00,164.06,164.12,164.02,164.06,957400000.0
2008-06-02 02:00:00,164.06,164.11,164.01,164.05,965300000.0
2008-06-02 02:15:00,164.05,164.06,163.76,163.83,1705900000.0
2008-06-02 02:30:00,163.83,163.87,163.71,163.78,1083000000.0
2008-06-02 02:45:00,163.79,163.86,163.72,163.76,1361000000.0
2008-06-02 03:00:00,163.76,163.79,163.71,163.74,1436299999.0
2008-06-02 03:15:00,163.75,163.81,163.67,163.745,1989099999.0
2008-06-02 03:30:00,163.74,163.84,163.7,163.78,1969899999.0
2008-06-02 03:45:00,163.77,163.85,163.74,163.82,1164900000.0
2008-06-02 04:00:00,163.82,163.83,163.76,163.78,963100000.0
2008-06-02 04:15:00,163.78,163.8,163.71,163.76,688900000.0
2008-06-02 04:30:00,163.76,163.77,163.71,163.71,632200000.0
2008-06-02 04:45:00,163.72,163.76,163.7,163.74,487500000.0
2008-06-02 05:00:00,163.74,163.77,163.72,163.74,210000000.0
2008-06-02 05:15:00,163.73,163.81,163.73,163.79,422900000.0
2008-06-02 05:30:00,163.79,163.89,163.79,163.86,990000000.0
2008-06-02 05:45:00,163.86,163.87,163.81,163.82,426900000.0
2008-06-02 06:00:00,163.82,163.91,163.81,163.91,622800000.0
2008-06-02 06:15:00,163.91,163.91,163.79,163.81,906600000.0
2008-06-02 06:30:00,163.81,163.87,163.75,163.77,1530700000.0
2008-06-02 06:45:00,163.77,163.82,163.75,163.8,814900000.0
2008-06-02 07:00:00,163.8,163.81,163.75,163.765,838500000.0
2008-06-02 07:15:00,163.765,163.84,163.765,163.83,623300000.0
2008-06-02 07:30:00,163.83,163.85,163.71,163.75,834257000.0
2008-06-02 07:45:00,163.73,163.82,163.68,163.75,1753100000.0
2008-06-02 08:00:00,163.75,163.76,163.56,163.59,2681099998.0
2008-06-02 08:15:00,163.59,163.6,163.44,163.51,3178500000.0
2008-06-02 08:30:00,163.51,163.57,163.405,163.48,2344900000.0
2008-06-02 08:45:00,163.48,163.59,163.47,163.54,1802500000.0
2008-06-02 09:00:00,163.54,163.56,163.25,163.25,2679599999.0
2008-06-02 09:15:00,163.25,163.35,163.14,163.28,3329800001.0
2008-06-02 09:30:00,163.28,163.29,163.06,163.14,2804899999.0
2008-06-02 09:45:00,163.13,163.28,163.13,163.18,2450499998.0
2008-06-02 10:00:00,163.18,163.24,162.96,162.965,2774899999.0
2008-06-02 10:15:00,162.96,162.98,162.76,162.76,3522300001.0
2008-06-02 10:30:00,162.76,162.97,162.73,162.94,2742600000.0
2008-06-02 10:45:00,162.95,163.0,162.805,162.96,3657200001.0
2008-06-02 11:00:00,162.96,163.07,162.95,163.01,2781400001.0
2008-06-02 11:15:00,163.0,163.065,162.96,163.04,1810500000.0
2008-06-02 11:30:00,163.04,163.07,162.97,162.99,1836200000.0
2008-06-02 11:45:00,162.99,163.06,162.95,163.03,2536200000.0
2008-06-02 12:00:00,163.03,163.28,162.99,163.25,2897500000.0
2008-06-02 12:15:00,163.25,163.3,163.1,163.15,2154300000.0
2008-06-02 12:30:00,163.15,163.165,163.05,163.05,2265800000.0
2008-06-02 12:45:00,163.05,163.07,162.99,162.99,2318600000.0
2008-06-02 13:00:00,162.99,162.99,162.8,162.83,2640900000.0
2008-06-02 13:15:00,162.83,162.92,162.755,162.775,1780100000.0
2008-06-02 13:30:00,162.775,162.82,162.73,162.745,2176900000.0
2008-06-02 13:45:00,162.75,162.77,162.6,162.6,2912550000.0
2008-06-02 14:00:00,162.6,162.635,162.57,162.635,2030350000.0
2008-06-02 14:15:00,162.63,162.63,162.38,162.38,2867650000.0
2008-06-02 14:30:00,162.38,162.5,162.29,162.3,3061700000.0
2008-06-02 14:45:00,162.3,162.45,162.3,162.41,2766050000.0
2008-06-02 15:00:00,162.41,162.41,162.28,162.3,3288300000.0
2008-06-02 15:15:00,162.3,162.39,162.28,162.37,2581400000.0
2008-06-02 15:30:00,162.37,162.38,162.29,162.34,3101900000.0
2008-06-02 15:45:00,162.34,162.39,162.24,162.32,3969300000.0
2008-06-02 16:00:00,162.3,162.49,162.24,162.38,4646299999.0
2008-06-02 16:15:00,162.38,162.42,162.28,162.315,3953100001.0
2008-06-02 16:30:00,162.31,162.42,162.24,162.41,3599300000.0
2008-06-02 16:45:00,162.41,162.44,162.32,162.34,3923900000.0
2008-06-02 17:00:00,162.34,162.49,162.31,162.42,5303200000.0
2008-06-02 17:15:00,162.42,162.435,162.31,162.39,4660900000.0
2008-06-02 17:30:00,162.39,162.39,162.2,162.31,4032700000.0
2008-06-02 17:45:00,162.31,162.38,162.27,162.36,3638340000.0
2008-06-02 18:00:00,162.36,162.43,162.3,162.38,2067480000.0
2008-06-02 18:15:00,162.375,162.4,162.29,162.3,2483400000.0
2008-06-02 18:30:00,162.3,162.3,162.07,162.175,4126100000.0
2008-06-02 18:45:00,162.175,162.27,162.1,162.16,3908100000.0
2008-06-02 19:00:00,162.16,162.34,162.15,162.26,2924300000.0
2008-06-02 19:15:00,162.26,162.29,162.2,162.225,2458500000.0
2008-06-02 19:30:00,162.225,162.23,162.145,162.19,2366900000.0
2008-06-02 19:45:00,162.19,162.23,162.13,162.19,1748000000.0
2008-06-02 20:00:00,162.19,162.26,162.12,162.24,2835600000.0
2008-06-02 20:15:00,162.24,162.32,162.24,162.305,1767800000.0
2008-06-02 20:30:00,162.3,162.335,162.16,162.19,1092100000.0
2008-06-02 20:45:00,162.18,162.27,162.17,162.225,955860000.0
2008-06-02 21:00:00,162.23,162.29,162.175,162.18,991140000.0
2008-06-02 21:15:00,162.18,162.315,162.16,162.295,1116800000.0
2008-06-02 21:30:00,162.295,162.38,162.28,162.295,826000000.0
2008-06-02 21:45:00,162.3,162.53,162.3,162.45,1185500000.0
2008-06-02 22:00:00,162.45,162.505,162.425,162.435,620600000.0
2008-06-02 22:15:00,162.44,162.48,162.42,162.435,518900000.0
2008-06-02 22:30:00,162.435,162.45,162.38,162.435,462900000.0
2008-06-02 22:45:00,162.435,162.44,162.16,162.23,768500000.0
2008-06-02 23:00:00,162.25,162.33,162.21,162.325,212500000.0
2008-06-02 23:15:00,162.31,162.4,162.31,162.39,244800000.0
2008-06-02 23:30:00,162.39,162.41,162.28,162.28,270300000.0
2008-06-02 23:45:00,162.28,162.28,162.15,162.27,223700000.0
2008-06-03 00:00:00,162.27,162.4,162.27,162.385,406600000.0
2008-06-03 00:15:00,162.385,162.58,162.385,162.49,701400000.0
2008-06-03 00:30:00,162.49,162.49,162.43,162.44,183300000.0
2008-06-03 00:45:00,162.455,162.49,162.355,162.38,733000000.0
2008-06-03 01:00:00,162.38,162.45,162.34,162.34,424000000.0
2008-06-03 01:15:00,162.34,162.365,162.315,162.345,279300000.0
2008-06-03 01:30:00,162.345,162.345,162.16,162.18,389600000.0
2008-06-03 01:45:00,162.18,162.25,162.17,162.18,636300000.0
2008-06-03 02:00:00,162.18,162.27,162.17,162.22,1253300000.0
2008-06-03 02:15:00,162.22,162.22,162.08,162.1,1060400000.0
2008-06-03 02:30:00,162.1,162.21,162.1,162.21,846400000.0
2008-06-03 02:45:00,162.22,162.28,162.16,162.27,1264400000.0
2008-06-03 03:00:00,162.27,162.28,162.21,162.23,751400000.0
2008-06-03 03:15:00,162.22,162.335,162.2,162.32,1014300000.0
2008-06-03 03:30:00,162.32,162.49,162.3,162.49,1013500000.0
2008-06-03 03:45:00,162.49,162.59,162.32,162.34,1709600000.0
2008-06-03 04:00:00,162.34,162.41,162.275,162.28,773100000.0
2008-06-03 04:15:00,162.275,162.44,162.275,162.41,1118000000.0
2008-06-03 04:30:00,162.41,162.48,162.41,162.45,832600000.0
2008-06-03 04:45:00,162.46,162.51,162.41,162.49,494600000.0
2008-06-03 05:00:00,162.49,162.49,162.42,162.47,646900000.0
2008-06-03 05:15:00,162.47,162.485,162.42,162.45,622400000.0
2008-06-03 05:30:00,162.45,162.48,162.43,162.44,696500000.0
2008-06-03 05:45:00,162.445,162.56,162.43,162.46,1160400000.0
2008-06-03 06:00:00,162.46,162.47,162.21,162.21,1683500000.0
2008-06-03 06:15:00,162.19,162.19,162.04,162.12,1509800000.0
2008-06-03 06:30:00,162.12,162.19,162.08,162.16,1309000000.0
2008-06-03 06:45:00,162.16,162.17,161.85,161.925,1626300000.0
2008-06-03 07:00:00,161.92,162.0,161.9,162.0,1808000000.0
2008-06-03 07:15:00,162.0,162.02,161.825,161.95,1452600001.0
2008-06-03 07:30:00,161.95,162.05,161.935,162.02,1504500001.0
2008-06-03 07:45:00,162.02,162.165,162.02,162.14,2288100001.0
2008-06-03 08:00:00,162.14,162.18,162.035,162.05,1690300000.0
2008-06-03 08:15:00,162.05,162.105,161.915,161.955,1770500000.0
2008-06-03 08:30:00,161.95,162.065,161.93,162.015,2694000000.0
2008-06-03 08:45:00,162.01,162.015,161.84,161.91,2658400000.0
2008-06-03 09:00:00,161.91,162.11,161.84,162.07,2811200000.0
2008-06-03 09:15:00,162.06,162.215,162.05,162.14,2678600000.0
2008-06-03 09:30:00,162.14,162.39,162.12,162.365,2022274472.0
2008-06-03 09:45:00,162.36,162.49,162.34,162.47,2033200000.0
2008-06-03 10:00:00,162.47,162.48,162.355,162.44,2482400000.0
2008-06-03 10:15:00,162.44,162.47,162.36,162.41,3676700000.0
2008-06-03 10:30:00,162.41,162.41,162.21,162.33,3258000000.0
2008-06-03 10:45:00,162.33,162.545,162.29,162.455,4161200000.0
2008-06-03 11:00:00,162.46,162.61,162.45,162.61,3173900000.0
2008-06-03 11:15:00,162.61,162.775,162.61,162.69,3931600000.0
2008-06-03 11:30:00,162.685,162.8,162.655,162.685,3401500000.0
2008-06-03 11:45:00,162.685,162.825,162.665,162.775,2826700000.0
2008-06-03 12:00:00,162.775,162.92,162.775,162.905,3176600000.0
2008-06-03 12:15:00,162.9,162.9,162.7,162.72,2088100000.0
2008-06-03 12:30:00,162.715,162.74,162.54,162.6,3143200000.0
2008-06-03 12:45:00,162.6,162.665,162.575,162.615,1817300000.0
2008-06-03 13:00:00,162.615,162.67,162.55,162.67,1799700000.0
2008-06-03 13:15:00,162.67,162.865,162.64,162.835,2876300000.0
2008-06-03 13:30:00,162.835,162.835,162.74,162.78,2054000000.0
2008-06-03 13:45:00,162.78,163.09,162.74,163.09,2489100000.0
2008-06-03 14:00:00,163.09,163.14,162.98,163.0,2366080913.0
2008-06-03 14:15:00,163.0,163.215,162.975,163.19,2335500000.0
2008-06-03 14:30:00,163.19,163.2,162.955,163.01,1784200000.0
2008-06-03 14:45:00,163.005,163.04,162.95,163.0,2133300000.0
2008-06-03 15:00:00,163.0,163.165,162.885,163.045,3759950000.0
2008-06-03 15:15:00,163.045,163.135,162.7,162.7,4003900000.0
2008-06-03 15:30:00,162.695,162.795,162.575,162.615,2944400000.0
2008-06-03 15:45:00,162.615,162.78,162.47,162.76,2964200000.0
2008-06-03 16:00:00,162.765,162.79,162.54,162.6,3303000000.0
2008-06-03 16:15:00,162.6,162.695,162.54,162.65,3058700000.0
2008-06-03 16:30:00,162.66,162.69,162.565,162.565,2687100000.0
2008-06-03 16:45:00,162.565,162.745,162.51,162.725,2646800000.0
2008-06-03 17:00:00,162.73,162.88,162.645,162.7,2825700000.0
2008-06-03 17:15:00,162.7,162.71,162.605,162.655,2104500000.0
2008-06-03 17:30:00,162.65,162.685,162.555,162.64,2417000000.0
2008-06-03 17:45:00,162.645,162.71,162.61,162.705,1534100000.0
2008-06-03 18:00:00,162.7,162.72,162.58,162.59,1758500000.0
2008-06-03 18:15:00,162.58,162.64,162.52,162.555,1755500000.0
2008-06-03 18:30:00,162.55,162.55,162.43,162.445,1286700000.0
2008-06-03 18:45:00,162.445,162.5,162.405,162.47,1469300000.0
2008-06-03 19:00:00,162.465,162.515,162.45,162.475,1172700000.0
2008-06-03 19:15:00,162.47,162.49,162.205,162.275,2245700000.0
2008-06-03 19:30:00,162.285,162.35,162.19,162.34,2398400000.0
2008-06-03 19:45:00,162.34,162.375,162.2,162.29,2685600000.0
2008-06-03 20:00:00,162.29,162.36,162.2,162.28,2458200000.0
2008-06-03 20:15:00,162.28,162.33,162.15,162.165,2387600000.0
2008-06-03 20:30:00,162.165,162.22,162.105,162.17,2075700000.0
2008-06-03 20:45:00,162.17,162.255,162.14,162.23,1805000000.0
2008-06-03 21:00:00,162.23,162.425,162.15,162.33,2970300000.0
2008-06-03 21:15:00,162.335,162.435,162.255,162.43,1897500000.0
2008-06-03 21:30:00,162.435,162.685,162.4,162.59,2111700000.0
2008-06-03 21:45:00,162.59,162.63,162.52,162.52,1319600000.0
2008-06-03 22:00:00,162.515,162.53,162.485,162.485,818700000.0
2008-06-03 22:15:00,162.485,162.51,162.465,162.465,542200000.0
2008-06-03 22:30:00,162.465,162.47,162.365,162.37,721600000.0
2008-06-03 22:45:00,162.37,162.375,162.3,162.3,893600000.0
2008-06-03 23:00:00,162.3,162.375,162.21,162.3,584600000.0
2008-06-03 23:15:00,162.29,162.34,162.26,162.34,311200000.0
2008-06-03 23:30:00,162.34,162.4,162.29,162.3,254100000.0
2008-06-03 23:45:00,162.31,162.32,162.24,162.28,235600000.0
2008-06-04 00:00:00,162.28,162.36,162.27,162.36,172300000.0
2008-06-04 00:15:00,162.36,162.47,162.36,162.46,440000000.0
2008-06-04 00:30:00,162.46,162.495,162.33,162.43,753000000.0
2008-06-04 00:45:00,162.42,162.465,162.4,162.435,656500000.0
2008-06-04 01:00:00,162.43,162.48,162.38,162.44,462300000.0
2008-06-04 01:15:00,162.45,162.49,162.42,162.48,275600000.0
2008-06-04 01:30:00,162.49,162.49,162.38,162.39,432900000.0
2008-06-04 01:45:00,162.39,162.41,162.17,162.18,1049099998.0
2008-06-04 02:00:00,162.18,162.34,162.14,162.26,1478900000.0
2008-06-04 02:15:00,162.255,162.33,162.24,162.31,868650000.0
2008-06-04 02:30:00,162.31,162.35,162.26,162.28,888800000.0
2008-06-04 02:45:00,162.28,162.46,162.28,162.425,1461500000.0
2008-06-04 03:00:00,162.425,162.51,162.375,162.51,963000000.0
2008-06-04 03:15:00,162.51,162.56,162.48,162.525,839700000.0
2008-06-04 03:30:00,162.53,162.59,162.48,162.51,1547300001.0
2008-06-04 03:45:00,162.5,162.55,162.41,162.45,1353300000.0
2008-06-04 04:00:00,162.45,162.47,162.34,162.425,986600000.0
2008-06-04 04:15:00,162.425,162.5,162.39,162.445,840700000.0
2008-06-04 04:30:00,162.44,162.49,162.375,162.48,1045900000.0
2008-06-04 04:45:00,162.47,162.54,162.46,162.53,732100000.0
2008-06-04 05:00:00,162.53,162.56,162.45,162.45,890100000.0
2008-06-04 05:15:00,162.445,162.51,162.43,162.51,762100000.0
2008-06-04 05:30:00,162.51,162.51,162.465,162.48,867000000.0
2008-06-04 05:45:00,162.48,162.53,162.42,162.52,592300000.0
2008-06-04 06:00:00,162.52,162.56,162.46,162.46,1006800000.0
2008-06-04 06:15:00,162.47,162.56,162.46,162.52,702900000.0
2008-06-04 06:30:00,162.52,162.53,162.48,162.51,568200000.0
2008-06-04 06:45:00,162.51,162.525,162.46,162.52,449100000.0
2008-06-04 07:00:00,162.525,162.56,162.4,162.49,1081800000.0
2008-06-04 07:15:00,162.49,162.51,162.41,162.43,947000000.0
2008-06-04 07:30:00,162.43,162.56,162.29,162.53,1826600000.0
2008-06-04 07:45:00,162.54,162.59,162.525,162.57,1053500000.0
2008-06-04 08:00:00,162.56,162.58,162.43,162.47,2557300000.0
2008-06-04 08:15:00,162.47,162.54,162.29,162.41,3800900000.0
2008-06-04 08:30:00,162.41,162.45,162.35,162.4,2709200000.0
2008-06-04 08:45:00,162.405,162.45,162.35,162.35,2057500000.0
2008-06-04 09:00:00,162.345,162.365,162.015,162.075,2153200000.0
2008-06-04 09:15:00,162.075,162.12,162.01,162.09,2153400000.0
2008-06-04 09:30:00,162.09,162.125,161.85,161.955,2186800000.0
2008-06-04 09:45:00,161.955,161.98,161.86,161.93,1788800000.0
2008-06-04 10:00:00,161.92,161.985,161.78,161.915,1768800000.0
2008-06-04 10:15:00,161.915,161.97,161.73,161.95,2332500000.0
2008-06-04 10:30:00,161.95,162.11,161.94,162.05,2134500000.0
2008-06-04 10:45:00,162.05,162.18,161.91,161.92,1216500000.0
2008-06-04 11:00:00,161.925,162.06,161.79,162.005,1796575000.0
2008-06-04 11:15:00,162.005,162.005,161.88,161.89,1400300000.0
2008-06-04 11:30:00,161.89,162.02,161.86,161.94,1251600000.0
2008-06-04 11:45:00,161.94,161.97,161.845,161.92,1448600000.0
2008-06-04 12:00:00,161.92,162.02,161.855,161.94,1219000000.0
2008-06-04 12:15:00,161.94,161.94,161.8,161.85,1129800000.0
2008-06-04 12:30:00,161.85,161.93,161.83,161.88,1179100000.0
2008-06-04 12:45:00,161.87,161.96,161.845,161.91,1423800000.0
2008-06-04 13:00:00,161.91,161.935,161.83,161.88,1862900000.0
2008-06-04 13:15:00,161.88,161.97,161.81,161.91,1713100000.0
2008-06-04 13:30:00,161.91,161.955,161.82,161.885,1418700000.0
2008-06-04 13:45:00,161.885,161.9,161.8,161.815,1509600000.0
2008-06-04 14:00:00,161.815,161.855,161.745,161.78,2127900000.0
2008-06-04 14:15:00,161.775,162.15,161.775,161.99,3001100000.0
2008-06-04 14:30:00,161.985,162.12,161.92,162.0,2554500000.0
2008-06-04 14:45:00,162.0,162.035,161.935,161.965,2445700000.0
2008-06-04 15:00:00,161.965,161.975,161.86,161.895,2338100000.0
2008-06-04 15:15:00,161.895,162.005,161.89,161.935,2214600000.0
2008-06-04 15:30:00,161.935,162.24,161.91,162.23,3381400000.0
2008-06-04 15:45:00,162.23,162.44,162.18,162.26,3126500000.0
2008-06-04 16:00:00,162.26,162.535,162.23,162.3,3446266740.0
2008-06-04 16:15:00,162.3,162.365,162.175,162.325,2498500000.0
2008-06-04 16:30:00,162.325,162.375,162.15,162.18,3080900000.0
2008-06-04 16:45:00,162.18,162.41,162.155,162.27,3231600000.0
2008-06-04 17:00:00,162.27,162.375,162.235,162.25,2969700000.0
2008-06-04 17:15:00,162.245,162.365,162.205,162.215,2250700000.0
2008-06-04 17:30:00,162.22,162.255,162.13,162.13,1887500000.0
2008-06-04 17:45:00,162.13,162.275,162.13,162.24,1787400000.0
2008-06-04 18:00:00,162.24,162.27,162.19,162.22,1550600000.0
2008-06-04 18:15:00,162.215,162.285,162.2,162.285,1538900000.0
2008-06-04 18:30:00,162.28,162.37,162.05,162.12,1923100000.0
2008-06-04 18:45:00,162.12,162.195,162.03,162.105,1766800000.0
2008-06-04 19:00:00,162.1,162.235,162.075,162.12,1581100000.0
2008-06-04 19:15:00,162.125,162.315,162.12,162.225,1283100000.0
2008-06-04 19:30:00,162.22,162.27,162.14,162.215,1155600000.0
2008-06-04 19:45:00,162.215,162.355,162.195,162.31,1039600000.0
2008-06-04 20:00:00,162.31,162.31,162.11,162.165,1121300000.0
2008-06-04 20:15:00,162.165,162.235,162.11,162.19,1400500000.0
2008-06-04 20:30:00,162.19,162.29,162.13,162.26,1273700000.0
2008-06-04 20:45:00,162.26,162.39,162.15,162.215,2128700000.0
2008-06-04 21:00:00,162.215,162.39,162.185,162.34,1792600000.0
2008-06-04 21:15:00,162.34,162.515,162.335,162.41,2029100000.0
2008-06-04 21:30:00,162.415,162.445,162.345,162.345,1177500000.0
2008-06-04 21:45:00,162.34,162.47,162.3,162.37,1188400000.0
2008-06-04 22:00:00,162.37,162.425,162.345,162.4,695400000.0
2008-06-04 22:15:00,162.405,162.445,162.35,162.385,444700000.0
2008-06-04 22:30:00,162.385,162.465,162.37,162.455,561000000.0
2008-06-04 22:45:00,162.455,162.48,162.395,162.48,684300000.0
2008-06-04 23:00:00,162.47,162.555,162.43,162.515,369900000.0
2008-06-04 23:15:00,162.515,162.545,162.41,162.51,723600000.0
2008-06-04 23:30:00,162.505,162.51,162.39,162.4,510500000.0
2008-06-04 23:45:00,162.4,162.41,162.31,162.37,380900000.0
2008-06-05 00:00:00,162.37,162.46,162.31,162.45,347600000.0
2008-06-05 00:15:00,162.46,162.46,162.4,162.42,222800000.0
2008-06-05 00:30:00,162.42,162.44,162.39,162.42,429100000.0
2008-06-05 00:45:00,162.42,162.53,162.37,162.39,1122000000.0
2008-06-05 01:00:00,162.39,162.49,162.365,162.48,471500000.0
2008-06-05 01:15:00,162.48,162.54,162.48,162.51,142500000.0
2008-06-05 01:30:00,162.52,162.66,162.51,162.54,796800000.0
2008-06-05 01:45:00,162.54,162.54,162.475,162.51,354900000.0
2008-06-05 02:00:00,162.51,162.54,162.46,162.47,1052200000.0
2008-06-05 02:15:00,162.47,162.51,162.43,162.45,951400000.0
2008-06-05 02:30:00,162.455,162.57,162.45,162.55,1002400000.0
2008-06-05 02:45:00,162.56,162.61,162.53,162.54,1465900000.0
2008-06-05 03:00:00,162.54,162.57,162.47,162.48,1265900000.0
2008-06-05 03:15:00,162.48,162.53,162.31,162.35,1594400000.0
2008-06-05 03:30:00,162.35,162.38,162.27,162.33,1364100000.0
2008-06-05 03:45:00,162.33,162.34,162.25,162.31,1469000000.0
2008-06-05 04:00:00,162.31,162.46,162.25,162.45,1500500000.0
2008-06-05 04:15:00,162.44,162.49,162.41,162.445,1015800000.0
2008-06-05 04:30:00,162.45,162.45,162.4,162.43,752100000.0
2008-06-05 04:45:00,162.425,162.48,162.39,162.42,1087300000.0
2008-06-05 05:00:00,162.42,162.48,162.4,162.43,807800000.0
2008-06-05 05:15:00,162.43,162.45,162.3,162.36,831300000.0
2008-06-05 05:30:00,162.36,162.465,162.35,162.46,503600000.0
2008-06-05 05:45:00,162.47,162.48,162.38,162.46,846600000.0
2008-06-05 06:00:00,162.46,162.47,162.4,162.43,767400000.0
2008-06-05 06:15:00,162.43,162.51,162.42,162.47,625200000.0
2008-06-05 06:30:00,162.47,162.57,162.47,162.54,652300000.0
2008-06-05 06:45:00,162.545,162.59,162.54,162.57,643300000.0
2008-06-05 07:00:00,162.58,162.59,162.52,162.55,949600000.0
2008-06-05 07:15:00,162.555,162.57,162.4,162.44,1019900000.0
2008-06-05 07:30:00,162.435,162.69,162.43,162.65,1197200000.0
2008-06-05 07:45:00,162.65,162.85,162.64,162.82,1871100000.0
2008-06-05 08:00:00,162.825,162.835,162.745,162.795,1753800000.0
2008-06-05 08:15:00,162.795,162.87,162.79,162.855,2971300000.0
2008-06-05 08:30:00,162.85,163.08,162.85,162.965,3513700000.0
2008-06-05 08:45:00,162.965,163.23,162.965,163.21,2842250000.0
2008-06-05 09:00:00,163.21,163.27,163.11,163.17,3537375000.0
2008-06-05 09:15:00,163.17,163.255,163.12,163.22,2607900000.0
2008-06-05 09:30:00,163.22,163.41,163.18,163.37,3224800000.0
2008-06-05 09:45:00,163.37,163.52,163.35,163.47,3099100000.0
2008-06-05 10:00:00,163.475,163.62,163.45,163.555,3541000000.0
2008-06-05 10:15:00,163.56,163.7,163.55,163.57,3433900000.0
2008-06-05 10:30:00,163.57,163.58,163.48,163.54,2937600000.0
2008-06-05 10:45:00,163.54,163.585,163.46,163.48,2679800000.0
2008-06-05 11:00:00,163.47,163.54,163.43,163.48,1506000000.0
2008-06-05 11:15:00,163.48,163.535,163.445,163.485,1452200000.0
2008-06-05 11:30:00,163.48,163.555,163.43,163.46,1269900000.0
2008-06-05 11:45:00,163.46,163.505,163.355,163.38,2553500000.0
2008-06-05 12:00:00,163.38,163.44,163.25,163.355,3213200000.0
2008-06-05 12:15:00,163.36,163.38,163.2,163.26,2335900000.0
2008-06-05 12:30:00,163.26,163.48,163.25,163.4,1987200000.0
2008-06-05 12:45:00,163.4,163.45,163.295,163.315,1121300000.0
2008-06-05 13:00:00,163.315,163.39,163.255,163.375,2202400000.0
2008-06-05 13:15:00,163.375,163.49,163.3,163.36,2199900000.0
2008-06-05 13:30:00,163.355,163.48,163.35,163.4,1775900000.0
2008-06-05 13:45:00,163.405,163.51,163.4,163.48,1858100000.0
2008-06-05 14:00:00,163.48,163.49,163.36,163.45,1766600000.0
2008-06-05 14:15:00,163.45,163.48,163.405,163.425,1609200000.0
2008-06-05 14:30:00,163.43,163.77,163.41,163.675,2348300000.0
2008-06-05 14:45:00,163.68,164.24,163.65,164.18,2872900000.0
2008-06-05 15:00:00,164.185,164.33,164.025,164.295,1919200000.0
2008-06-05 15:15:00,164.305,164.615,164.295,164.475,1518600000.0
2008-06-05 15:30:00,164.475,164.685,164.36,164.615,1356600000.0
2008-06-05 15:45:00,164.62,164.825,164.52,164.805,1307000000.0
2008-06-05 16:00:00,164.825,164.865,164.7,164.725,1334200000.0
2008-06-05 16:15:00,164.73,164.81,164.66,164.755,1227100000.0
2008-06-05 16:30:00,164.755,164.9,164.715,164.88,1123300000.0
2008-06-05 16:45:00,164.88,164.935,164.79,164.845,833200000.0
2008-06-05 17:00:00,164.845,164.93,164.84,164.915,860200000.0
2008-06-05 17:15:00,164.92,164.955,164.81,164.84,892400000.0
2008-06-05 17:30:00,164.84,164.915,164.775,164.895,696300000.0
2008-06-05 17:45:00,164.895,164.94,164.845,164.92,607400000.0
2008-06-05 18:00:00,164.92,164.955,164.88,164.905,709300000.0
2008-06-05 18:15:00,164.9,164.955,164.88,164.94,535900000.0
2008-06-05 18:30:00,164.94,164.95,164.845,164.845,346300000.0
2008-06-05 18:45:00,164.845,164.905,164.79,164.85,642100000.0
2008-06-05 19:00:00,164.85,164.925,164.85,164.915,223400000.0
2008-06-05 19:15:00,164.92,164.935,164.87,164.885,198900000.0
2008-06-05 19:30:00,164.885,164.965,164.87,164.93,220100000.0
2008-06-05 19:45:00,164.925,164.96,164.88,164.905,250900000.0
2008-06-05 20:00:00,164.905,164.905,164.74,164.75,364000000.0
2008-06-05 20:15:00,164.75,164.77,164.57,164.635,631100000.0
2008-06-05 20:30:00,164.635,164.78,164.615,164.695,725300000.0
2008-06-05 20:45:00,164.695,164.805,164.62,164.705,647800000.0
2008-06-05 21:00:00,164.71,164.955,164.685,164.935,585600000.0
2008-06-05 21:15:00,164.93,164.955,164.88,164.92,346500000.0
2008-06-05 21:30:00,164.925,165.165,164.92,165.14,424600000.0
2008-06-05 21:45:00,165.14,165.25,165.125,165.22,366700000.0
2008-06-05 22:00:00,165.225,165.25,165.17,165.195,389000000.0
2008-06-05 22:15:00,165.2,165.255,165.175,165.225,537400000.0
2008-06-05 22:30:00,165.225,165.235,165.16,165.19,885900000.0
2008-06-05 22:45:00,165.185,165.205,165.16,165.19,494700000.0
2008-06-05 23:00:00,165.195,165.21,165.16,165.19,308100000.0
2008-06-05 23:15:00,165.19,165.2,165.16,165.19,291200000.0
2008-06-05 23:30:00,165.185,165.19,165.09,165.1,286250000.0
2008-06-05 23:45:00,165.1,165.12,165.095,165.095,200300000.0
2008-06-06 00:00:00,165.095,165.13,165.03,165.11,620300000.0
2008-06-06 00:15:00,165.11,165.15,165.1,165.105,421600000.0
2008-06-06 00:30:00,165.105,165.21,165.105,165.13,881500000.0
2008-06-06 00:45:00,165.13,165.185,165.11,165.13,654600000.0
2008-06-06 01:00:00,165.12,165.17,165.1,165.17,596400000.0
2008-06-06 01:15:00,165.16,165.17,165.09,165.11,369500000.0
2008-06-06 01:30:00,165.12,165.19,165.1,165.17,357799997.0
2008-06-06 01:45:00,165.17,165.24,165.11,165.16,1049200002.0
2008-06-06 02:00:00,165.16,165.17,165.095,165.16,966899999.0
2008-06-06 02:15:00,165.16,165.24,165.09,165.11,1284300000.0
2008-06-06 02:30:00,165.11,165.17,165.03,165.16,1541900000.0
2008-06-06 02:45:00,165.16,165.39,165.115,165.38,1886000000.0
2008-06-06 03:00:00,165.38,165.62,165.345,165.505,2524400000.0
2008-06-06 03:15:00,165.505,165.56,165.46,165.5,1976200000.0
2008-06-06 03:30:00,165.5,165.59,165.46,165.53,1567800000.0
2008-06-06 03:45:00,165.54,165.55,165.44,165.48,1430100000.0
2008-06-06 04:00:00,165.48,165.5,165.44,165.48,998600000.0
2008-06-06 04:15:00,165.48,165.545,165.46,165.54,925800000.0
2008-06-06 04:30:00,165.54,165.55,165.46,165.48,1048300000.0
2008-06-06 04:45:00,165.48,165.51,165.43,165.43,823090000.0
2008-06-06 05:00:00,165.43,165.46,165.38,165.39,918460000.0
2008-06-06 05:15:00,165.38,165.4,165.33,165.36,1194180000.0
2008-06-06 05:30:00,165.36,165.4,165.34,165.355,939510000.0
2008-06-06 05:45:00,165.36,165.38,165.33,165.35,764165000.0
2008-06-06 06:00:00,165.35,165.41,165.3,165.37,1300100000.0
2008-06-06 06:15:00,165.37,165.39,165.3,165.31,1439909999.0
2008-06-06 06:30:00,165.31,165.33,165.275,165.3,688195000.0
2008-06-06 06:45:00,165.3,165.315,165.245,165.29,1224300000.0
2008-06-06 07:00:00,165.29,165.46,165.28,165.41,1799760000.0
2008-06-06 07:15:00,165.4,165.42,165.36,165.39,774265000.0
2008-06-06 07:30:00,165.39,165.53,165.35,165.53,1685490000.0
2008-06-06 07:45:00,165.53,165.69,165.51,165.67,2509815000.0
2008-06-06 08:00:00,165.67,165.67,165.36,165.45,3287384998.0
2008-06-06 08:15:00,165.45,165.485,165.36,165.385,1972710000.0
2008-06-06 08:30:00,165.38,165.475,165.37,165.47,2021465000.0
2008-06-06 08:45:00,165.47,165.6,165.41,165.545,1786100000.0
2008-06-06 09:00:00,165.545,165.55,165.355,165.38,1597145000.0
2008-06-06 09:15:00,165.385,165.5,165.37,165.415,1989365000.0
2008-06-06 09:30:00,165.415,165.49,165.34,165.405,2105000000.0
2008-06-06 09:45:00,165.405,165.45,165.35,165.36,1787295000.0
2008-06-06 10:00:00,165.36,165.37,165.265,165.34,2069645000.0
2008-06-06 10:15:00,165.34,165.505,165.285,165.39,2164385000.0
2008-06-06 10:30:00,165.39,165.42,165.32,165.36,1438385000.0
2008-06-06 10:45:00,165.36,165.485,165.355,165.485,2100495000.0
2008-06-06 11:00:00,165.485,165.54,165.42,165.44,2041800000.0
2008-06-06 11:15:00,165.44,165.46,165.335,165.42,2177770000.0
2008-06-06 11:30:00,165.42,165.43,165.3,165.395,1451840272.0
2008-06-06 11:45:00,165.395,165.5,165.38,165.495,1110900000.0
2008-06-06 12:00:00,165.495,165.53,165.43,165.51,1605800000.0
2008-06-06 12:15:00,165.51,165.54,165.49,165.52,705200000.0
2008-06-06 12:30:00,165.52,165.56,165.48,165.53,943900000.0
2008-06-06 12:45:00,165.52,165.55,165.51,165.53,728000000.0
2008-06-06 13:00:00,165.53,165.61,165.52,165.54,1329300000.0
2008-06-06 13:15:00,165.54,165.55,165.44,165.5,906000000.0
2008-06-06 13:30:00,165.5,165.53,165.47,165.5,1024300000.0
2008-06-06 13:45:00,165.49,165.76,165.49,165.74,1666800000.0
2008-06-06 14:00:00,165.74,165.81,165.7,165.75,1564600000.0
2008-06-06 14:15:00,165.755,165.875,165.67,165.73,2023365000.0
2008-06-06 14:30:00,165.73,165.87,165.45,165.755,2528885000.0
2008-06-06 14:45:00,165.755,166.04,165.75,166.01,1991650000.0
2008-06-06 15:00:00,166.02,166.145,165.95,165.95,2122365000.0
2008-06-06 15:15:00,165.95,166.04,165.82,165.85,2761559999.0
2008-06-06 15:30:00,165.85,165.9,165.585,165.71,2357310000.0
2008-06-06 15:45:00,165.71,165.85,165.68,165.725,2614095000.0
2008-06-06 16:00:00,165.74,165.74,165.55,165.68,2787860000.0
2008-06-06 16:15:00,165.68,165.9,165.64,165.65,2670925000.0
2008-06-06 16:30:00,165.65,165.79,165.585,165.78,2351830000.0
2008-06-06 16:45:00,165.78,165.82,165.655,165.7,2456900000.0
2008-06-06 17:00:00,165.7,165.77,165.58,165.6,2480399264.0
2008-06-06 17:15:00,165.6,165.71,165.57,165.69,2370000000.0
2008-06-06 17:30:00,165.695,165.76,165.64,165.67,1875100000.0
2008-06-06 17:45:00,165.67,165.755,165.66,165.71,2057600000.0
2008-06-06 18:00:00,165.71,165.74,165.67,165.73,1615100000.0
2008-06-06 18:15:00,165.73,165.84,165.72,165.72,1509800000.0
2008-06-06 18:30:00,165.72,165.88,165.72,165.81,1914500000.0
2008-06-06 18:45:00,165.8,165.895,165.79,165.845,1568375000.0
2008-06-06 19:00:00,165.85,165.88,165.7,165.78,2437665000.0
2008-06-06 19:15:00,165.78,165.9,165.68,165.815,1891060000.0
2008-06-06 19:30:00,165.815,165.865,165.75,165.815,1703100000.0
2008-06-06 19:45:00,165.82,165.84,165.7,165.77,1939925000.0
2008-06-06 20:00:00,165.77,165.91,165.735,165.78,2197800000.0
2008-06-06 20:15:00,165.78,165.865,165.73,165.82,2468775000.0
2008-06-06 20:30:00,165.82,165.86,165.69,165.71,1758725000.0
2008-06-06 20:45:00,165.71,165.76,165.63,165.63,1521000000.0
2008-06-06 21:00:00,165.63,165.765,165.63,165.72,1341130000.0
2008-06-06 21:15:00,165.72,165.765,165.58,165.58,1115140000.0
2008-06-06 21:30:00,165.58,165.615,165.475,165.505,1253595000.0
2008-06-06 21:45:00,165.505,165.58,165.425,165.57,1035000000.0
2008-06-06 22:00:00,165.57,165.65,165.55,165.6,558950000.0
2008-06-06 22:15:00,165.6,165.6,165.5,165.525,441030000.0
2008-06-06 22:30:00,165.525,165.525,165.45,165.515,517400000.0
2008-06-06 22:45:00,165.515,165.625,165.51,165.54,665400000.0
2008-06-08 23:00:00,165.23,165.32,165.17,165.27,486560000.0
2008-06-08 23:15:00,165.27,165.34,165.11,165.18,1224820001.0
2008-06-08 23:30:00,165.18,165.18,164.88,165.075,1655999999.0
2008-06-08 23:45:00,165.07,165.09,165.0,165.04,1302500001.0
2008-06-09 00:00:00,165.04,165.2,164.96,165.17,1691400000.0
2008-06-09 00:15:00,165.16,165.215,165.05,165.185,778100000.0
2008-06-09 00:30:00,165.18,165.25,165.11,165.115,1195399999.0
2008-06-09 00:45:00,165.12,165.24,165.09,165.18,2167700002.0
2008-06-09 01:00:00,165.16,165.415,165.15,165.41,3292100001.0
2008-06-09 01:15:00,165.4,165.47,165.305,165.425,4475800000.0
2008-06-09 01:30:00,165.42,165.45,165.3,165.38,1456300000.0
2008-06-09 01:45:00,165.37,165.43,165.3,165.43,1038900000.0
2008-06-09 02:00:00,165.43,165.6,165.36,165.59,1886300000.0
2008-06-09 02:15:00,165.59,165.75,165.52,165.73,5204900004.0
2008-06-09 02:30:00,165.73,165.8,165.67,165.775,3870200000.0
2008-06-09 02:45:00,165.775,165.775,165.67,165.75,2482378000.0
2008-06-09 03:00:00,165.75,165.76,165.67,165.72,5669276082.0
2008-06-09 03:15:00,165.72,165.89,165.72,165.88,4386299997.0
2008-06-09 03:30:00,165.88,166.17,165.83,166.15,7643499995.0
2008-06-09 03:45:00,166.15,166.37,166.14,166.37,10000900003.0
2008-06-09 04:00:00,166.37,166.38,166.24,166.25,6807900002.0
2008-06-09 04:15:00,166.25,166.25,166.13,166.13,5856300001.0
2008-06-09 04:30:00,166.13,166.135,166.1,166.12,4039799998.0
2008-06-09 04:45:00,166.12,166.15,166.075,166.15,2279500000.0
2008-06-09 05:00:00,166.15,166.15,166.1,166.12,2245700001.0
2008-06-09 05:15:00,166.12,166.24,166.12,166.18,3696300000.0
2008-06-09 05:30:00,166.18,166.2,166.1,166.12,2804500000.0
2008-06-09 05:45:00,166.105,166.19,166.09,166.15,2355800000.0
2008-06-09 06:00:00,166.15,166.23,166.15,166.2,1292700000.0
2008-06-09 06:15:00,166.2,166.27,166.19,166.25,1034200000.0
2008-06-09 06:30:00,166.25,166.25,166.135,166.15,1603200000.0
2008-06-09 06:45:00,166.15,166.26,166.13,166.22,1625700000.0
2008-06-09 07:00:00,166.22,166.22,166.095,166.145,2061800000.0
2008-06-09 07:15:00,166.14,166.23,166.13,166.14,1724000000.0
2008-06-09 07:30:00,166.14,166.155,166.07,166.08,1947800000.0
2008-06-09 07:45:00,166.08,166.09,165.935,165.965,2189000000.0
2008-06-09 08:00:00,165.965,165.98,165.875,165.915,2076600000.0
2008-06-09 08:15:00,165.92,166.02,165.89,166.02,2964800000.0
2008-06-09 08:30:00,166.02,166.155,165.99,166.045,2950200000.0
2008-06-09 08:45:00,166.045,166.19,166.0,166.165,2163200000.0
2008-06-09 09:00:00,166.16,166.46,166.115,166.365,3440400000.0
2008-06-09 09:15:00,166.365,166.39,166.2,166.33,3721599999.0
2008-06-09 09:30:00,166.33,166.535,166.33,166.53,4814400000.0
2008-06-09 09:45:00,166.53,166.58,166.39,166.535,2941000000.0
2008-06-09 10:00:00,166.535,166.565,166.42,166.52,2574600000.0
2008-06-09 10:15:00,166.525,166.67,166.515,166.64,2018300000.0
2008-06-09 10:30:00,166.64,167.02,166.64,166.9,2762600000.0
2008-06-09 10:45:00,166.9,167.02,166.82,166.935,3555399997.0
2008-06-09 11:00:00,166.935,167.085,166.925,167.06,4575500000.0
2008-06-09 11:15:00,167.06,167.145,166.98,167.075,3990000000.0
2008-06-09 11:30:00,167.07,167.11,166.97,166.985,3207900000.0
2008-06-09 11:45:00,166.985,167.105,166.91,167.055,2697000000.0
2008-06-09 12:00:00,167.06,167.13,166.9,166.93,3172700000.0
2008-06-09 12:15:00,166.93,167.0,166.85,166.93,3069860000.0
2008-06-09 12:30:00,166.93,167.07,166.92,166.98,2480800000.0
2008-06-09 12:45:00,166.98,167.03,166.7,166.88,3689700000.0
2008-06-09 13:00:00,166.875,166.93,166.74,166.745,3959500000.0
2008-06-09 13:15:00,166.745,166.785,166.575,166.75,2912500000.0
2008-06-09 13:30:00,166.75,166.91,166.72,166.81,1676600000.0
2008-06-09 13:45:00,166.815,166.825,166.65,166.655,3060700000.0
2008-06-09 14:00:00,166.655,166.825,166.62,166.74,3550200000.0
2008-06-09 14:15:00,166.74,166.78,166.6,166.63,3510000000.0
2008-06-09 14:30:00,166.63,166.885,166.6,166.885,3271000000.0
2008-06-09 14:45:00,166.895,166.95,166.775,166.815,4342600000.0
2008-06-09 15:00:00,166.81,166.915,166.78,166.9,3534100000.0
2008-06-09 15:15:00,166.9,166.96,166.75,166.85,4688600002.0
2008-06-09 15:30:00,166.85,166.885,166.475,166.515,6376500000.0
2008-06-09 15:45:00,166.515,166.695,166.44,166.53,5371800000.0
2008-06-09 16:00:00,166.535,166.75,166.47,166.655,4531400000.0
2008-06-09 16:15:00,166.655,166.68,166.54,166.655,4892100000.0
2008-06-09 16:30:00,166.655,166.88,166.64,166.77,4575800000.0
2008-06-09 16:45:00,166.77,166.885,166.725,166.82,4317800000.0
2008-06-09 17:00:00,166.82,166.885,166.77,166.875,3131000000.0
2008-06-09 17:15:00,166.875,166.95,166.79,166.795,3531000000.0
2008-06-09 17:30:00,166.8,166.83,166.71,166.785,3657500000.0
2008-06-09 17:45:00,166.785,166.81,166.7,166.7,2424100000.0
2008-06-09 18:00:00,166.71,166.72,166.63,166.685,3232600000.0
2008-06-09 18:15:00,166.68,166.81,166.68,166.695,3352600000.0
2008-06-09 18:30:00,166.67,166.755,166.62,166.625,3314900000.0
2008-06-09 18:45:00,166.625,166.68,166.4,166.4,3526200000.0
2008-06-09 19:00:00,166.4,166.41,166.09,166.095,4133100000.0
2008-06-09 19:15:00,166.095,166.185,165.99,166.16,3311000000.0
2008-06-09 19:30:00,166.155,166.325,166.085,166.24,3099200000.0
2008-06-09 19:45:00,166.24,166.27,166.07,166.175,3321600000.0
2008-06-09 20:00:00,166.175,166.225,166.09,166.135,3572900000.0
2008-06-09 20:15:00,166.135,166.17,165.995,166.11,3091300000.0
2008-06-09 20:30:00,166.11,166.225,166.06,166.06,2383400000.0
2008-06-09 20:45:00,166.065,166.095,166.01,166.04,2329900000.0
2008-06-09 21:00:00,166.045,166.055,165.945,165.965,1929000000.0
2008-06-09 21:15:00,165.965,166.095,165.95,166.035,1805100000.0
2008-06-09 21:30:00,166.03,166.085,166.0,166.06,1623800000.0
2008-06-09 21:45:00,166.045,166.1,166.035,166.1,1282200000.0
2008-06-09 22:00:00,166.1,166.22,166.09,166.21,850400000.0
2008-06-09 22:15:00,166.21,166.26,166.19,166.23,1068900000.0
2008-06-09 22:30:00,166.23,166.315,166.23,166.28,783000000.0
2008-06-09 22:45:00,166.285,166.365,166.24,166.32,1019900000.0
2008-06-09 23:00:00,166.315,166.32,166.22,166.3,639000000.0
2008-06-09 23:15:00,166.3,166.395,166.295,166.33,649000000.0
2008-06-09 23:30:00,166.33,166.33,166.255,166.3,388699999.0
2008-06-09 23:45:00,166.29,166.31,166.22,166.26,196100000.0
2008-06-10 00:00:00,166.27,166.34,166.22,166.22,679500000.0
2008-06-10 00:15:00,166.23,166.31,166.22,166.3,627900001.0
2008-06-10 00:30:00,166.31,166.41,166.31,166.36,1064200001.0
2008-06-10 00:45:00,166.385,166.39,166.34,166.34,567700000.0
2008-06-10 01:00:00,166.34,166.43,166.26,166.29,2036400000.0
2008-06-10 01:15:00,166.29,166.3,166.24,166.27,749000000.0
2008-06-10 01:30:00,166.275,166.39,166.27,166.35,1338100002.0
2008-06-10 01:45:00,166.35,166.39,166.28,166.37,1148300001.0
2008-06-10 02:00:00,166.37,166.38,166.24,166.365,5816299999.0
2008-06-10 02:15:00,166.37,166.54,166.23,166.3,10100212771.0
2008-06-10 02:30:00,166.29,166.38,166.21,166.32,13321000016.0
2008-06-10 02:45:00,166.32,166.375,166.285,166.335,7155399999.0
2008-06-10 03:00:00,166.335,166.44,166.28,166.42,9391100009.0
2008-06-10 03:15:00,166.42,166.47,166.33,166.34,6088900001.0
2008-06-10 03:30:00,166.32,166.41,166.32,166.36,3032500000.0
2008-06-10 03:45:00,166.36,166.37,166.27,166.295,5619100001.0
2008-06-10 04:00:00,166.3,166.31,166.18,166.22,5912200004.0
2008-06-10 04:15:00,166.22,166.3,166.18,166.21,5951199999.0
2008-06-10 04:30:00,166.21,166.21,166.13,166.18,6272137935.0
2008-06-10 04:45:00,166.18,166.25,166.16,166.25,3098800001.0
2008-06-10 05:00:00,166.25,166.3,166.165,166.27,4968299997.0
2008-06-10 05:15:00,166.27,166.28,166.21,166.27,5636399999.0
2008-06-10 05:30:00,166.28,166.28,166.175,166.175,2503000001.0
2008-06-10 05:45:00,166.175,166.25,166.15,166.24,6394400001.0
2008-06-10 06:00:00,166.245,166.32,166.13,166.165,9624999998.0
2008-06-10 06:15:00,166.15,166.28,166.12,166.23,6815800002.0
2008-06-10 06:30:00,166.24,166.33,166.23,166.3,6618800003.0
2008-06-10 06:45:00,166.3,166.53,166.26,166.52,7497100001.0
2008-06-10 07:00:00,166.52,166.59,166.42,166.515,8024899998.0
2008-06-10 07:15:00,166.515,166.515,166.32,166.37,9648693658.0
2008-06-10 07:30:00,166.37,166.41,166.3,166.4,8429099994.0
2008-06-10 07:45:00,166.4,166.41,166.31,166.37,5170599997.0
2008-06-10 08:00:00,166.37,166.665,166.37,166.44,9223499996.0
2008-06-10 08:15:00,166.44,166.465,166.33,166.44,6654800002.0
2008-06-10 08:30:00,166.44,166.46,166.37,166.45,4635200001.0
2008-06-10 08:45:00,166.45,166.48,166.09,166.19,6765200000.0
2008-06-10 09:00:00,166.19,166.25,166.08,166.205,7081500002.0
2008-06-10 09:15:00,166.205,166.27,166.09,166.095,4783500000.0
2008-06-10 09:30:00,166.095,166.22,166.09,166.11,3867800000.0
2008-06-10 09:45:00,166.11,166.125,166.02,166.08,4052231302.0
2008-06-10 10:00:00,166.08,166.19,165.89,165.98,4876200000.0
2008-06-10 10:15:00,165.975,166.075,165.75,165.76,3879100000.0
2008-06-10 10:30:00,165.76,165.87,165.69,165.76,4607800000.0
2008-06-10 10:45:00,165.76,165.76,165.56,165.645,5443800000.0
2008-06-10 11:00:00,165.645,165.855,165.59,165.8,3801900000.0
2008-06-10 11:15:00,165.8,165.93,165.74,165.925,4007100000.0
2008-06-10 11:30:00,165.93,166.125,165.835,165.845,5006300000.0
2008-06-10 11:45:00,165.84,166.055,165.81,166.005,5547600000.0
2008-06-10 12:00:00,166.005,166.125,165.955,166.05,3905200000.0
2008-06-10 12:15:00,166.05,166.05,165.8,165.825,4033300000.0
2008-06-10 12:30:00,165.825,165.825,165.66,165.695,3780900000.0
2008-06-10 12:45:00,165.695,165.74,165.63,165.695,4290000000.0
2008-06-10 13:00:00,165.695,165.85,165.695,165.73,4332500000.0
2008-06-10 13:15:00,165.72,165.9,165.72,165.82,3593500000.0
2008-06-10 13:30:00,165.815,165.875,165.72,165.83,2887000000.0
2008-06-10 13:45:00,165.825,165.865,165.695,165.865,3265500000.0
2008-06-10 14:00:00,165.865,165.875,165.76,165.78,3404100000.0
2008-06-10 14:15:00,165.77,165.93,165.75,165.885,4094900000.0
2008-06-10 14:30:00,165.885,165.94,165.75,165.79,4718700000.0
2008-06-10 14:45:00,165.79,165.845,165.655,165.715,4078100000.0
2008-06-10 15:00:00,165.715,165.75,165.55,165.645,4540100000.0
2008-06-10 15:15:00,165.64,165.725,165.53,165.7,5497700000.0
2008-06-10 15:30:00,165.7,165.955,165.65,165.815,5984800000.0
2008-06-10 15:45:00,165.815,165.9,165.76,165.855,5822940000.0
2008-06-10 16:00:00,165.855,166.19,165.84,166.16,5143300000.0
2008-06-10 16:15:00,166.16,166.245,166.07,166.14,4745200000.0
2008-06-10 16:30:00,166.145,166.235,166.075,166.135,5190200000.0
2008-06-10 16:45:00,166.13,166.17,165.91,165.92,5776100000.0
2008-06-10 17:00:00,165.915,166.015,165.835,165.845,6764596000.0
2008-06-10 17:15:00,165.85,165.985,165.74,165.755,6477500000.0
2008-06-10 17:30:00,165.755,165.895,165.73,165.89,5480100000.0
2008-06-10 17:45:00,165.89,165.98,165.815,165.85,4489200000.0
2008-06-10 18:00:00,165.85,166.06,165.81,166.01,4255500000.0
2008-06-10 18:15:00,166.01,166.085,165.96,165.995,3836500000.0
2008-06-10 18:30:00,166.0,166.075,165.93,165.95,3604100000.0
2008-06-10 18:45:00,165.95,166.03,165.925,165.93,3152500000.0
2008-06-10 19:00:00,165.93,166.02,165.88,165.98,3407400000.0
2008-06-10 19:15:00,165.98,166.035,165.95,166.035,3324600000.0
2008-06-10 19:30:00,166.035,166.035,165.96,165.995,3241700000.0
2008-06-10 19:45:00,166.0,166.035,165.95,165.955,2946700000.0
2008-06-10 20:00:00,165.96,166.02,165.87,165.94,3440300000.0
2008-06-10 20:15:00,165.94,166.0,165.93,165.97,3206400000.0
2008-06-10 20:30:00,165.975,165.99,165.855,165.9,3066700000.0
2008-06-10 20:45:00,165.895,165.94,165.85,165.925,2917300000.0
2008-06-10 21:00:00,165.93,165.94,165.865,165.93,2067200000.0
2008-06-10 21:15:00,165.925,165.935,165.87,165.875,1287900000.0
2008-06-10 21:30:00,165.87,165.885,165.825,165.86,1330900000.0
2008-06-10 21:45:00,165.86,166.005,165.86,165.94,1481200000.0
2008-06-10 22:00:00,165.94,166.03,165.92,166.005,753300000.0
2008-06-10 22:15:00,166.005,166.04,165.99,166.035,1042600000.0
2008-06-10 22:30:00,166.035,166.05,166.0,166.035,1645900000.0
2008-06-10 22:45:00,166.04,166.18,166.03,166.175,2514600000.0
2008-06-10 23:00:00,166.18,166.18,166.11,166.125,325900000.0
2008-06-10 23:15:00,166.125,166.145,165.98,166.09,960800000.0
2008-06-10 23:30:00,166.09,166.09,165.95,165.95,1847800000.0
2008-06-10 23:45:00,165.95,165.96,165.93,165.95,565500000.0
2008-06-11 00:00:00,165.95,165.98,165.93,165.95,705700001.0
2008-06-11 00:15:00,165.95,165.96,165.92,165.93,724800000.0
2008-06-11 00:30:00,165.93,165.935,165.92,165.93,704100000.0
2008-06-11 00:45:00,165.93,165.97,165.92,165.96,706900000.0
2008-06-11 01:00:00,165.97,166.01,165.94,165.99,1367500001.0
2008-06-11 01:15:00,165.99,166.2,165.98,166.13,2873899999.0
2008-06-11 01:30:00,166.13,166.16,166.03,166.1,1854300001.0
2008-06-11 01:45:00,166.1,166.1,165.92,165.94,2220800000.0
2008-06-11 02:00:00,165.94,166.04,165.93,166.01,2338100000.0
2008-06-11 02:15:00,166.01,166.025,165.9,165.98,3325700000.0
2008-06-11 02:30:00,165.98,166.16,165.97,166.1,2558800000.0
2008-06-11 02:45:00,166.1,166.17,166.09,166.16,2396600000.0
2008-06-11 03:00:00,166.16,166.31,166.15,166.215,3204600001.0
2008-06-11 03:15:00,166.215,166.28,166.21,166.27,2419400000.0
2008-06-11 03:30:00,166.27,166.3,166.24,166.265,1792800000.0
2008-06-11 03:45:00,166.27,166.27,166.165,166.225,1549399998.0
2008-06-11 04:00:00,166.225,166.26,166.175,166.235,1919700000.0
2008-06-11 04:15:00,166.24,166.28,166.16,166.195,1441200001.0
2008-06-11 04:30:00,166.195,166.24,166.18,166.21,2090600000.0
2008-06-11 04:45:00,166.21,166.25,166.17,166.19,1152100000.0
2008-06-11 05:00:00,166.19,166.23,166.18,166.2,855500000.0
2008-06-11 05:15:00,166.2,166.23,166.17,166.23,1634000000.0
2008-06-11 05:30:00,166.23,166.26,166.21,166.21,741500000.0
2008-06-11 05:45:00,166.21,166.27,166.205,166.23,1286100000.0
2008-06-11 06:00:00,166.23,166.31,166.23,166.29,1109700000.0
2008-06-11 06:15:00,166.28,166.34,166.25,166.32,1594800000.0
2008-06-11 06:30:00,166.31,166.6,166.31,166.6,5846104024.0
2008-06-11 06:45:00,166.6,166.65,166.525,166.55,4969880001.0
2008-06-11 07:00:00,166.55,166.62,166.5,166.51,5039200000.0
2008-06-11 07:15:00,166.51,166.71,166.51,166.7,4538199998.0
2008-06-11 07:30:00,166.7,166.72,166.58,166.59,2003500000.0
2008-06-11 07:45:00,166.59,166.77,166.58,166.77,2284300001.0
2008-06-11 08:00:00,166.77,166.86,166.75,166.78,5063680290.0
2008-06-11 08:15:00,166.78,166.795,166.675,166.78,2966400000.0
2008-06-11 08:30:00,166.78,166.96,166.78,166.88,4232199999.0
2008-06-11 08:45:00,166.88,166.98,166.74,166.76,5004500000.0
2008-06-11 09:00:00,166.76,166.78,166.675,166.68,7203620001.0
2008-06-11 09:15:00,166.685,166.685,166.515,166.53,2777200000.0
2008-06-11 09:30:00,166.53,166.625,166.495,166.525,2970300000.0
2008-06-11 09:45:00,166.525,166.575,166.47,166.535,2612000000.0
2008-06-11 10:00:00,166.535,166.54,166.41,166.41,2792400000.0
2008-06-11 10:15:00,166.41,166.565,166.175,166.46,3836600000.0
2008-06-11 10:30:00,166.46,166.575,166.38,166.555,2788000000.0
2008-06-11 10:45:00,166.565,166.565,166.415,166.555,3047100000.0
2008-06-11 11:00:00,166.555,166.645,166.5,166.5,2362200000.0
2008-06-11 11:15:00,166.5,166.58,166.355,166.405,3003000000.0
2008-06-11 11:30:00,166.41,166.555,166.4,166.505,2555100000.0
2008-06-11 11:45:00,166.51,166.605,166.47,166.48,2093300000.0
2008-06-11 12:00:00,166.48,166.505,166.41,166.41,2810700000.0
2008-06-11 12:15:00,166.41,166.455,166.325,166.36,2374480000.0
2008-06-11 12:30:00,166.36,166.45,166.34,166.415,2262100000.0
2008-06-11 12:45:00,166.415,166.425,166.315,166.335,1870300000.0
2008-06-11 13:00:00,166.34,166.375,166.21,166.235,3040400000.0
2008-06-11 13:15:00,166.23,166.29,166.14,166.265,2795400000.0
2008-06-11 13:30:00,166.265,166.36,166.255,166.33,1928300000.0
2008-06-11 13:45:00,166.33,166.39,166.28,166.34,3267800000.0
2008-06-11 14:00:00,166.34,166.425,166.325,166.38,3102900000.0
2008-06-11 14:15:00,166.38,166.43,166.34,166.375,2387000000.0
2008-06-11 14:30:00,166.38,166.44,166.37,166.41,2285700000.0
2008-06-11 14:45:00,166.4,166.425,166.25,166.28,5354300000.0
2008-06-11 15:00:00,166.28,166.295,166.095,166.105,5819300001.0
2008-06-11 15:15:00,166.105,166.205,166.09,166.11,4698800000.0
2008-06-11 15:30:00,166.11,166.125,165.88,165.92,8260000000.0
2008-06-11 15:45:00,165.92,165.96,165.865,165.9,6989600000.0
2008-06-11 16:00:00,165.895,165.915,165.655,165.765,8278600000.0
2008-06-11 16:15:00,165.765,165.865,165.75,165.8,9253600000.0
2008-06-11 16:30:00,165.8,165.985,165.775,165.8,9270000000.0
2008-06-11 16:45:00,165.795,165.935,165.75,165.895,7901000000.0
2008-06-11 17:00:00,165.89,165.905,165.78,165.875,7925800000.0
2008-06-11 17:15:00,165.875,166.025,165.84,165.985,8384600000.0
2008-06-11 17:30:00,165.98,166.16,165.95,166.1,9849400000.0
2008-06-11 17:45:00,166.1,166.18,165.96,166.155,7323400000.0
2008-06-11 18:00:00,166.16,166.315,166.14,166.29,6108800000.0
2008-06-11 18:15:00,166.28,166.425,166.2,166.205,5934399999.0
2008-06-11 18:30:00,166.2,166.365,166.18,166.31,4895000000.0
2008-06-11 18:45:00,166.31,166.35,166.25,166.33,3426200000.0
2008-06-11 19:00:00,166.335,166.525,166.28,166.525,5089200000.0
2008-06-11 19:15:00,166.525,166.57,166.46,166.5,3647400000.0
2008-06-11 19:30:00,166.5,166.575,166.455,166.52,4254000000.0
2008-06-11 19:45:00,166.52,166.565,166.46,166.53,2982400000.0
2008-06-11 20:00:00,166.535,166.67,166.48,166.6,4443600000.0
2008-06-11 20:15:00,166.6,166.675,166.585,166.665,3892600000.0
2008-06-11 20:30:00,166.665,166.69,166.63,166.68,3278800000.0
2008-06-11 20:45:00,166.68,166.685,166.475,166.485,4311400000.0
2008-06-11 21:00:00,166.48,166.61,166.47,166.58,3376200000.0
2008-06-11 21:15:00,166.58,166.59,166.485,166.585,3837200000.0
2008-06-11 21:30:00,166.585,166.61,166.48,166.505,3413600000.0
2008-06-11 21:45:00,166.51,166.525,166.29,166.32,2646000000.0
2008-06-11 22:00:00,166.315,166.33,166.25,166.285,1922200000.0
2008-06-11 22:15:00,166.285,166.355,166.285,166.35,800600000.0
2008-06-11 22:30:00,166.34,166.38,166.32,166.34,702400000.0
2008-06-11 22:45:00,166.345,166.375,166.19,166.345,1704600001.0
2008-06-11 23:00:00,166.34,166.355,166.095,166.21,933799998.0
2008-06-11 23:15:00,166.22,166.245,166.14,166.165,497800000.0
2008-06-11 23:30:00,166.165,166.22,166.16,166.19,351399999.0
2008-06-11 23:45:00,166.195,166.2,166.16,166.17,121400000.0
2008-06-12 00:00:00,166.17,166.31,166.16,166.265,935400000.0
2008-06-12 00:15:00,166.265,166.325,166.23,166.265,1105200000.0
2008-06-12 00:30:00,166.27,166.41,166.27,166.355,1784800000.0
2008-06-12 00:45:00,166.35,166.37,166.29,166.32,1311400000.0
2008-06-12 01:00:00,166.325,166.36,166.24,166.24,2291000002.0
2008-06-12 01:15:00,166.25,166.3,166.2,166.2,2592600003.0
2008-06-12 01:30:00,166.2,166.32,166.2,166.28,3454800007.0
2008-06-12 01:45:00,166.28,166.34,166.26,166.26,894000003.0
2008-06-12 02:00:00,166.26,166.28,166.18,166.25,1488000000.0
2008-06-12 02:15:00,166.25,166.29,166.23,166.24,1583200000.0
2008-06-12 02:30:00,166.24,166.29,166.175,166.2,3667400000.0
2008-06-12 02:45:00,166.2,166.35,166.16,166.17,7545800002.0
2008-06-12 03:00:00,166.17,166.18,166.1,166.15,3156999999.0
2008-06-12 03:15:00,166.15,166.22,166.04,166.05,7179799994.0
2008-06-12 03:30:00,166.05,166.23,165.99,166.15,6882600004.0
2008-06-12 03:45:00,166.15,166.28,166.12,166.18,5081200007.0
2008-06-12 04:00:00,166.18,166.39,166.18,166.34,7287199999.0
2008-06-12 04:15:00,166.34,166.36,166.08,166.08,3720200002.0
2008-06-12 04:30:00,166.08,166.15,165.93,165.97,3779200002.0
2008-06-12 04:45:00,165.965,166.04,165.94,165.98,5383799997.0
2008-06-12 05:00:00,165.98,166.07,165.91,166.06,4511800003.0
2008-06-12 05:15:00,166.06,166.07,165.97,166.06,3179600000.0
2008-06-12 05:30:00,166.06,166.06,166.0,166.03,1420600000.0
2008-06-12 05:45:00,166.03,166.115,166.01,166.1,2504299999.0
2008-06-12 06:00:00,166.105,166.18,166.09,166.11,2384800001.0
2008-06-12 06:15:00,166.11,166.16,166.09,166.11,3825200000.0
2008-06-12 06:30:00,166.11,166.11,166.0,166.03,2359099999.0
2008-06-12 06:45:00,166.03,166.12,165.97,166.11,3023199998.0
2008-06-12 07:00:00,166.11,166.11,165.93,165.94,6254600012.0
2008-06-12 07:15:00,165.94,165.98,165.91,165.94,3792400001.0
2008-06-12 07:30:00,165.94,166.075,165.94,166.05,2280400001.0
2008-06-12 07:45:00,166.05,166.09,165.9,165.98,4174500003.0
2008-06-12 08:00:00,165.98,165.99,165.89,165.93,6143699999.0
2008-06-12 08:15:00,165.93,165.95,165.85,165.87,4649400000.0
2008-06-12 08:30:00,165.87,165.915,165.72,165.77,5578400000.0
2008-06-12 08:45:00,165.77,165.87,165.73,165.77,4805900000.0
2008-06-12 09:00:00,165.77,165.77,165.645,165.71,7164700000.0
2008-06-12 09:15:00,165.715,165.865,165.695,165.86,6288200000.0
2008-06-12 09:30:00,165.855,165.92,165.81,165.9,5303200000.0
2008-06-12 09:45:00,165.9,165.94,165.82,165.87,4507200000.0
2008-06-12 10:00:00,165.87,165.975,165.835,165.87,4566400000.0
2008-06-12 10:15:00,165.88,166.0,165.85,165.93,3625400000.0
2008-06-12 10:30:00,165.92,165.965,165.875,165.89,3829000000.0
2008-06-12 10:45:00,165.895,165.92,165.83,165.89,3729600000.0
2008-06-12 11:00:00,165.895,166.09,165.895,166.06,4297400000.0
2008-06-12 11:15:00,166.065,166.105,165.91,165.99,4061800000.0
2008-06-12 11:30:00,165.99,165.99,165.87,165.945,4012600000.0
2008-06-12 11:45:00,165.945,166.11,165.89,166.1,4873000000.0
2008-06-12 12:00:00,166.095,166.14,166.015,166.08,5497000000.0
2008-06-12 12:15:00,166.08,166.155,166.0,166.02,4474000000.0
2008-06-12 12:30:00,166.02,166.11,166.0,166.11,3578000000.0
2008-06-12 12:45:00,166.11,166.12,166.01,166.09,4057600000.0
2008-06-12 13:00:00,166.09,166.15,166.0,166.04,4210800000.0
2008-06-12 13:15:00,166.04,166.07,165.98,166.065,3844800000.0
2008-06-12 13:30:00,166.065,166.13,166.01,166.04,4209000000.0
2008-06-12 13:45:00,166.035,166.15,166.0,166.1,3868800000.0
2008-06-12 14:00:00,166.1,166.12,166.0,166.07,4953200000.0
2008-06-12 14:15:00,166.07,166.155,166.02,166.09,3878600000.0
2008-06-12 14:30:00,166.09,166.23,165.82,166.14,6780400000.0
2008-06-12 14:45:00,166.145,166.27,166.02,166.22,3882900000.0
2008-06-12 15:00:00,166.21,166.37,166.08,166.285,2259400000.0
2008-06-12 15:15:00,166.28,166.375,166.225,166.34,6640000000.0
2008-06-12 15:30:00,166.34,166.415,166.28,166.415,7308600000.0
2008-06-12 15:45:00,166.415,166.465,166.335,166.46,6899300000.0
2008-06-12 16:00:00,166.465,166.505,166.345,166.45,5492100000.0
2008-06-12 16:15:00,166.45,166.545,166.385,166.53,6327300000.0
2008-06-12 16:30:00,166.53,166.575,166.315,166.325,6252600000.0
2008-06-12 16:45:00,166.32,166.575,166.32,166.545,5731300000.0
2008-06-12 17:00:00,166.545,166.545,166.405,166.475,4936900000.0
2008-06-12 17:15:00,166.475,166.52,166.39,166.425,5311500000.0
2008-06-12 17:30:00,166.425,166.46,166.32,166.325,6094100000.0
2008-06-12 17:45:00,166.325,166.465,166.31,166.42,6604058000.0
2008-06-12 18:00:00,166.425,166.46,166.29,166.31,6314100000.0
2008-06-12 18:15:00,166.31,166.385,166.27,166.3,4610370000.0
2008-06-12 18:30:00,166.295,166.355,166.255,166.28,3473000000.0
2008-06-12 18:45:00,166.28,166.4,166.25,166.305,5999400000.0
2008-06-12 19:00:00,166.305,166.44,166.3,166.385,4612000000.0
2008-06-12 19:15:00,166.38,166.41,166.315,166.365,3574600000.0
2008-06-12 19:30:00,166.365,166.425,166.305,166.425,4416600000.0
2008-06-12 19:45:00,166.425,166.425,166.305,166.305,4771800000.0
2008-06-12 20:00:00,166.31,166.435,166.235,166.37,5250000000.0
2008-06-12 20:15:00,166.37,166.435,166.35,166.39,6857900000.0
2008-06-12 20:30:00,166.385,166.45,166.345,166.41,5611600000.0
2008-06-12 20:45:00,166.41,166.46,166.35,166.445,5349700000.0
2008-06-12 21:00:00,166.44,166.5,166.38,166.45,4642599999.0
2008-06-12 21:15:00,166.45,166.48,166.32,166.35,4045200001.0
2008-06-12 21:30:00,166.35,166.43,166.33,166.4,2521900000.0
2008-06-12 21:45:00,166.4,166.45,166.35,166.44,2660499997.0
2008-06-12 22:00:00,166.435,166.54,166.425,166.53,1434500000.0
2008-06-12 22:15:00,166.53,166.575,166.47,166.495,2471800000.0
2008-06-12 22:30:00,166.495,166.625,166.46,166.575,4069300000.0
2008-06-12 22:45:00,166.58,166.67,166.56,166.67,3757200001.0
2008-06-12 23:00:00,166.675,166.685,166.64,166.655,1582899999.0
2008-06-12 23:15:00,166.66,166.69,166.58,166.64,3092099996.0
2008-06-12 23:30:00,166.64,166.74,166.63,166.71,2038500000.0
2008-06-12 23:45:00,166.71,166.73,166.69,166.7,812800000.0
2008-06-13 00:00:00,166.7,166.85,166.69,166.8,1543700000.0
2008-06-13 00:15:00,166.8,166.87,166.75,166.845,2604000000.0
2008-06-13 00:30:00,166.85,166.91,166.81,166.875,3019800001.0
2008-06-13 00:45:00,166.86,166.875,166.68,166.68,3849199999.0
2008-06-13 01:00:00,166.68,166.74,166.59,166.71,2287799995.0
2008-06-13 01:15:00,166.72,166.83,166.71,166.74,488600000.0
2008-06-13 01:30:00,166.74,166.75,166.65,166.68,408300001.0
2008-06-13 01:45:00,166.68,166.76,166.67,166.68,778400000.0
2008-06-13 02:00:00,166.67,166.82,166.64,166.74,3184599999.0
2008-06-13 02:15:00,166.74,166.78,166.485,166.505,7431099999.0
2008-06-13 02:30:00,166.51,166.59,166.46,166.46,6032999997.0
2008-06-13 02:45:00,166.46,166.66,166.44,166.645,10549299996.0
2008-06-13 03:00:00,166.65,166.66,166.44,166.52,6868400003.0
2008-06-13 03:15:00,166.52,166.54,166.4,166.46,7160699994.0
2008-06-13 03:30:00,166.47,166.59,166.465,166.49,6942900010.0
2008-06-13 03:45:00,166.49,166.54,166.45,166.53,6490399993.0
2008-06-13 04:00:00,166.525,166.53,166.46,166.48,4658299996.0
2008-06-13 04:15:00,166.48,166.5,166.34,166.38,6382599999.0
2008-06-13 04:30:00,166.38,166.5,166.38,166.41,2583299993.0
2008-06-13 04:45:00,166.41,166.55,166.4,166.54,3334499999.0
2008-06-13 05:00:00,166.55,166.58,166.49,166.5,3250899996.0
2008-06-13 05:15:00,166.5,166.525,166.455,166.51,4718399992.0
2008-06-13 05:30:00,166.51,166.59,166.49,166.57,2459100000.0
2008-06-13 05:45:00,166.57,166.6,166.53,166.55,4018999995.0
2008-06-13 06:00:00,166.55,166.56,166.29,166.34,4214399997.0
2008-06-13 06:15:00,166.35,166.43,166.31,166.35,6019499992.0
2008-06-13 06:30:00,166.35,166.46,166.3,166.43,6885499999.0
2008-06-13 06:45:00,166.43,166.44,166.32,166.4,5332500009.0
2008-06-13 07:00:00,166.4,166.45,166.33,166.36,2966499997.0
2008-06-13 07:15:00,166.36,166.51,166.32,166.44,5228487295.0
2008-06-13 07:30:00,166.43,166.48,166.405,166.47,2363459037.0
2008-06-13 07:45:00,166.47,166.54,166.43,166.51,5918700000.0
2008-06-13 08:00:00,166.51,166.58,166.46,166.485,5053800002.0
2008-06-13 08:15:00,166.49,166.495,166.4,166.495,7101399999.0
2008-06-13 08:30:00,166.49,166.5,166.365,166.365,6616700000.0
2008-06-13 08:45:00,166.365,166.48,166.36,166.395,6215400000.0
2008-06-13 09:00:00,166.395,166.44,166.245,166.28,6166700000.0
2008-06-13 09:15:00,166.285,166.43,166.275,166.385,4445000000.0
2008-06-13 09:30:00,166.385,166.51,166.385,166.445,5846200000.0
2008-06-13 09:45:00,166.445,166.47,166.275,166.285,6291900000.0
2008-06-13 10:00:00,166.295,166.385,166.25,166.285,6922000000.0
2008-06-13 10:15:00,166.285,166.475,166.285,166.44,5375100000.0
2008-06-13 10:30:00,166.44,166.485,166.32,166.34,3395200000.0
2008-06-13 10:45:00,166.335,166.39,166.26,166.34,4272500000.0
2008-06-13 11:00:00,166.34,166.49,166.34,166.465,4739700000.0
2008-06-13 11:15:00,166.46,166.495,166.19,166.265,5159800000.0
2008-06-13 11:30:00,166.26,166.265,165.75,165.87,8057900000.0
2008-06-13 11:45:00,165.87,165.965,165.8,165.895,6005900000.0
2008-06-13 12:00:00,165.9,165.96,165.83,165.89,6225300000.0
2008-06-13 12:15:00,165.89,165.99,165.88,165.94,6849300004.0
2008-06-13 12:30:00,165.94,165.945,165.85,165.93,9440900002.0
2008-06-13 12:45:00,165.93,166.03,165.91,165.985,10116100003.0
2008-06-13 13:00:00,165.99,166.02,165.9,165.95,12283400000.0
2008-06-13 13:15:00,165.95,165.99,165.85,165.89,13239600018.0
2008-06-13 13:30:00,165.89,166.03,165.82,165.91,7413199994.0
2008-06-13 13:45:00,165.905,166.06,165.905,165.98,7264699996.0
2008-06-13 14:00:00,165.98,166.11,165.92,166.045,7453100000.0
2008-06-13 14:15:00,166.045,166.145,165.96,166.035,9116700007.0
2008-06-13 14:30:00,166.06,166.14,165.82,165.83,14882800002.0
2008-06-13 14:45:00,165.835,165.93,165.8,165.88,12270099994.0
2008-06-13 15:00:00,165.885,165.92,165.72,165.72,9874800002.0
2008-06-13 15:15:00,165.72,165.84,165.67,165.76,7775000002.0
2008-06-13 15:30:00,165.76,165.85,165.72,165.75,9971300002.0
2008-06-13 15:45:00,165.75,165.83,165.69,165.805,9810436651.0
2008-06-13 16:00:00,165.805,165.86,165.69,165.7,13311800004.0
2008-06-13 16:15:00,165.7,165.795,165.7,165.74,11682399998.0
2008-06-13 16:30:00,165.74,165.79,165.65,165.76,12707200005.0
2008-06-13 16:45:00,165.76,165.79,165.69,165.725,9512199998.0
2008-06-13 17:00:00,165.725,165.83,165.715,165.81,9066700001.0
2008-06-13 17:15:00,165.81,166.05,165.775,165.96,5585900003.0
2008-06-13 17:30:00,165.965,166.04,165.92,165.965,4947000000.0
2008-06-13 17:45:00,165.97,166.02,165.85,165.86,5580700000.0
2008-06-13 18:00:00,165.86,166.04,165.85,166.0,3453799999.0
2008-06-13 18:15:00,166.0,166.06,165.975,165.985,2598900000.0
2008-06-13 18:30:00,165.99,166.0,165.94,165.96,3070100000.0
2008-06-13 18:45:00,165.96,166.06,165.95,166.02,3585900000.0
2008-06-13 19:00:00,166.02,166.04,165.96,166.01,3069200000.0
2008-06-13 19:15:00,166.01,166.1,166.01,166.03,4290500001.0
2008-06-13 19:30:00,166.04,166.1,166.0,166.04,4683100003.0
2008-06-13 19:45:00,166.04,166.09,165.98,166.08,3639100002.0
2008-06-13 20:00:00,166.07,166.145,166.03,166.035,3844699997.0
2008-06-13 20:15:00,166.035,166.14,166.03,166.08,4663300002.0
2008-06-13 20:30:00,166.08,166.1,166.04,166.06,4248299999.0
2008-06-13 20:45:00,166.06,166.14,166.06,166.105,3960000000.0
2008-06-13 21:00:00,166.105,166.145,166.075,166.115,3266499998.0
2008-06-13 21:15:00,166.12,166.185,166.105,166.15,3143500000.0
2008-06-13 21:30:00,166.155,166.23,166.14,166.2,1833200000.0
2008-06-13 21:45:00,166.2,166.25,166.16,166.235,1467700000.0
2008-06-13 22:00:00,166.24,166.29,166.225,166.28,1887099999.0
2008-06-13 22:15:00,166.28,166.41,166.275,166.4,1955900001.0
2008-06-13 22:30:00,166.395,166.46,166.365,166.375,1974200000.0
2008-06-13 22:45:00,166.375,166.48,166.25,166.37,1686500000.0
2008-06-15 23:00:00,166.375,166.52,166.33,166.49,980900000.0
2008-06-15 23:15:00,166.48,166.53,166.37,166.51,1129300000.0
2008-06-15 23:30:00,166.51,166.52,166.42,166.47,943200002.0
2008-06-15 23:45:00,166.47,166.5,166.38,166.41,1097899999.0
2008-06-16 00:00:00,166.41,166.57,166.4,166.48,2720800001.0
2008-06-16 00:15:00,166.48,166.52,166.435,166.515,2220400001.0
2008-06-16 00:30:00,166.515,166.57,166.49,166.56,1316900000.0
2008-06-16 00:45:00,166.56,166.635,166.52,166.575,3055300000.0
2008-06-16 01:00:00,166.575,166.62,166.56,166.62,1058500003.0
2008-06-16 01:15:00,166.615,166.63,166.54,166.54,959299999.0
2008-06-16 01:30:00,166.54,166.58,166.54,166.55,490500001.0
2008-06-16 01:45:00,166.54,166.61,166.5,166.6,852300001.0
2008-06-16 02:00:00,166.6,166.625,166.47,166.58,4466900006.0
2008-06-16 02:15:00,166.58,166.6,166.53,166.54,2927499999.0
2008-06-16 02:30:00,166.54,166.56,166.45,166.48,6611399997.0
2008-06-16 02:45:00,166.48,166.725,166.46,166.72,6599800004.0
2008-06-16 03:00:00,166.72,166.79,166.65,166.78,5065100000.0
2008-06-16 03:15:00,166.78,166.83,166.72,166.74,4731500005.0
2008-06-16 03:30:00,166.74,166.76,166.68,166.75,4891499994.0
2008-06-16 03:45:00,166.75,166.76,166.66,166.69,2727499995.0
2008-06-16 04:00:00,166.69,166.75,166.68,166.73,4632799996.0
2008-06-16 04:15:00,166.73,166.8,166.71,166.79,5704100007.0
2008-06-16 04:30:00,166.79,166.91,166.78,166.86,5824199997.0
2008-06-16 04:45:00,166.86,166.86,166.76,166.78,5251200001.0
2008-06-16 05:00:00,166.78,166.81,166.76,166.81,1923399996.0
2008-06-16 05:15:00,166.79,166.81,166.66,166.7,4906499995.0
2008-06-16 05:30:00,166.7,166.76,166.65,166.65,4354600005.0
2008-06-16 05:45:00,166.655,166.77,166.65,166.71,4763999995.0
2008-06-16 06:00:00,166.71,166.75,166.69,166.73,3621200001.0
2008-06-16 06:15:00,166.73,166.76,166.67,166.75,3518100004.0
2008-06-16 06:30:00,166.75,166.76,166.645,166.65,4994399992.0
2008-06-16 06:45:00,166.65,166.665,166.58,166.61,5323700001.0
2008-06-16 07:00:00,166.615,166.68,166.6,166.67,2357300002.0
2008-06-16 07:15:00,166.67,166.8,166.65,166.74,1806300000.0
2008-06-16 07:30:00,166.74,166.89,166.71,166.89,4528400000.0
2008-06-16 07:45:00,166.89,166.89,166.675,166.77,5309300000.0
2008-06-16 08:00:00,166.77,166.9,166.72,166.83,7480000000.0
2008-06-16 08:15:00,166.835,166.915,166.63,166.7,8303900000.0
2008-06-16 08:30:00,166.7,166.73,166.6,166.62,16246999969.0
2008-06-16 08:45:00,166.63,166.76,166.61,166.75,14790950014.0
2008-06-16 09:00:00,166.75,166.79,166.67,166.69,10281900003.0
2008-06-16 09:15:00,166.69,166.86,166.69,166.83,14474699989.0
2008-06-16 09:30:00,166.83,166.87,166.72,166.73,10679900004.0
2008-06-16 09:45:00,166.73,166.89,166.68,166.81,11690199989.0
2008-06-16 10:00:00,166.815,166.94,166.8,166.87,10816599990.0
2008-06-16 10:15:00,166.88,166.98,166.78,166.97,14114200000.0
2008-06-16 10:30:00,166.97,167.07,166.93,167.0,13134299995.0
2008-06-16 10:45:00,167.0,167.17,167.0,167.13,11295700007.0
2008-06-16 11:00:00,167.13,167.18,167.06,167.12,10605499997.0
2008-06-16 11:15:00,167.125,167.18,167.07,167.09,9208400005.0
2008-06-16 11:30:00,167.09,167.14,167.065,167.105,9859500001.0
2008-06-16 11:45:00,167.11,167.15,167.03,167.07,10457000002.0
2008-06-16 12:00:00,167.07,167.16,167.06,167.15,9442000010.0
2008-06-16 12:15:00,167.15,167.18,167.1,167.18,5456500003.0
2008-06-16 12:30:00,167.18,167.43,167.125,167.42,12548599975.0
2008-06-16 12:45:00,167.42,167.68,167.41,167.53,13900999977.0
2008-06-16 13:00:00,167.53,167.58,167.38,167.39,13824200001.0
2008-06-16 13:15:00,167.39,167.47,167.37,167.46,9449300009.0
2008-06-16 13:30:00,167.46,167.475,167.33,167.36,7397000004.0
2008-06-16 13:45:00,167.36,167.53,167.35,167.395,9593899987.0
2008-06-16 14:00:00,167.395,167.46,167.18,167.245,13334700004.0
2008-06-16 14:15:00,167.25,167.35,167.2,167.23,13663000012.0
2008-06-16 14:30:00,167.23,167.355,167.18,167.32,19137299999.0
2008-06-16 14:45:00,167.32,167.45,167.27,167.365,14646100008.0
2008-06-16 15:00:00,167.365,167.495,167.34,167.4,14598499997.0
2008-06-16 15:15:00,167.4,167.655,167.385,167.545,13694800007.0
2008-06-16 15:30:00,167.545,167.59,167.49,167.53,14642700008.0
2008-06-16 15:45:00,167.53,167.59,167.48,167.55,18785199991.0
2008-06-16 16:00:00,167.55,167.58,167.46,167.485,20198100015.0
2008-06-16 16:15:00,167.49,167.59,167.4,167.48,12584900003.0
2008-06-16 16:30:00,167.48,167.53,167.42,167.49,6007400005.0
2008-06-16 16:45:00,167.495,167.52,167.4,167.41,12210199995.0
2008-06-16 17:00:00,167.41,167.46,167.36,167.4,16498499994.0
2008-06-16 17:15:00,167.4,167.49,167.4,167.46,8702699990.0
2008-06-16 17:30:00,167.46,167.46,167.4,167.405,8997700003.0
2008-06-16 17:45:00,167.405,167.41,167.35,167.38,6979500011.0
2008-06-16 18:00:00,167.38,167.42,167.28,167.375,5704399998.0
2008-06-16 18:15:00,167.375,167.39,167.32,167.33,4983000007.0
2008-06-16 18:30:00,167.33,167.365,167.3,167.345,5340599998.0
2008-06-16 18:45:00,167.345,167.465,167.32,167.46,7707099996.0
2008-06-16 19:00:00,167.455,167.49,167.36,167.465,8803499996.0
2008-06-16 19:15:00,167.465,167.59,167.46,167.53,7922699998.0
2008-06-16 19:30:00,167.53,167.54,167.37,167.41,7963779997.0
2008-06-16 19:45:00,167.41,167.54,167.37,167.505,5463300003.0
2008-06-16 20:00:00,167.49,167.54,167.45,167.46,3631700000.0
2008-06-16 20:15:00,167.46,167.57,167.405,167.44,6318000001.0
2008-06-16 20:30:00,167.44,167.555,167.43,167.48,5028200001.0
2008-06-16 20:45:00,167.48,167.49,167.39,167.47,3266099998.0
2008-06-16 21:00:00,167.47,167.47,167.38,167.445,2429200001.0
2008-06-16 21:15:00,167.44,167.44,167.3,167.33,2634300000.0
2008-06-16 21:30:00,167.33,167.35,167.24,167.28,2676300000.0
2008-06-16 21:45:00,167.27,167.33,167.24,167.285,1315700001.0
2008-06-16 22:00:00,167.285,167.365,167.285,167.345,1601600000.0
2008-06-16 22:15:00,167.345,167.39,167.31,167.335,2268000001.0
2008-06-16 22:30:00,167.34,167.465,167.325,167.435,2337899999.0
2008-06-16 22:45:00,167.445,167.485,167.345,167.485,1528800000.0
2008-06-16 23:00:00,167.49,167.495,167.4,167.43,673200000.0
2008-06-16 23:15:00,167.43,167.445,167.355,167.385,851200000.0
2008-06-16 23:30:00,167.385,167.41,167.31,167.33,585300000.0
2008-06-16 23:45:00,167.31,167.4,167.295,167.4,189700000.0
2008-06-17 00:00:00,167.4,167.42,167.36,167.38,441700000.0
2008-06-17 00:15:00,167.39,167.4,167.33,167.35,1761200000.0
2008-06-17 00:30:00,167.35,167.37,167.34,167.36,696900002.0
2008-06-17 00:45:00,167.36,167.37,167.33,167.35,2349200003.0
2008-06-17 01:00:00,167.35,167.38,167.31,167.34,1338100000.0
2008-06-17 01:15:00,167.34,167.36,167.27,167.28,1427900000.0
2008-06-17 01:30:00,167.28,167.35,167.27,167.34,643400000.0
2008-06-17 01:45:00,167.34,167.38,167.29,167.37,1105200000.0
2008-06-17 02:00:00,167.36,167.39,167.3,167.34,3181299996.0
2008-06-17 02:15:00,167.34,167.4,167.29,167.35,6262000000.0
2008-06-17 02:30:00,167.35,167.44,167.34,167.4,3045900003.0
2008-06-17 02:45:00,167.4,167.43,167.35,167.41,6419400000.0
2008-06-17 03:00:00,167.41,167.53,167.4,167.51,9828999999.0
2008-06-17 03:15:00,167.52,167.6,167.37,167.38,10885999999.0
2008-06-17 03:30:00,167.38,167.8,167.35,167.795,13235600002.0
2008-06-17 03:45:00,167.8,167.83,167.48,167.57,11118100001.0
2008-06-17 04:00:00,167.57,167.65,167.46,167.55,6439199993.0
2008-06-17 04:15:00,167.55,167.6,167.5,167.56,7781999993.0
2008-06-17 04:30:00,167.56,167.6,167.53,167.55,4965599997.0
2008-06-17 04:45:00,167.55,167.58,167.53,167.55,3645200002.0
2008-06-17 05:00:00,167.55,167.575,167.51,167.52,5241099993.0
2008-06-17 05:15:00,167.52,167.57,167.52,167.53,3793700004.0
2008-06-17 05:30:00,167.53,167.55,167.39,167.41,6459099996.0
2008-06-17 05:45:00,167.41,167.46,167.4,167.44,4252799992.0
2008-06-17 06:00:00,167.44,167.475,167.29,167.35,4552125002.0
2008-06-17 06:15:00,167.35,167.41,167.29,167.36,4621500005.0
2008-06-17 06:30:00,167.36,167.53,167.36,167.51,4183100000.0
2008-06-17 06:45:00,167.51,167.55,167.47,167.51,4335099998.0
2008-06-17 07:00:00,167.51,167.63,167.47,167.56,6034700005.0
2008-06-17 07:15:00,167.56,167.59,167.51,167.53,8894300009.0
2008-06-17 07:30:00,167.53,167.57,167.44,167.485,3989199999.0
2008-06-17 07:45:00,167.485,167.57,167.45,167.52,5610600001.0
2008-06-17 08:00:00,167.52,167.63,167.46,167.61,7183799999.0
2008-06-17 08:15:00,167.62,167.68,167.525,167.53,7882900001.0
2008-06-17 08:30:00,167.535,167.68,167.5,167.67,8452999999.0
2008-06-17 08:45:00,167.67,167.69,167.5,167.56,11009799995.0
2008-06-17 09:00:00,167.56,167.6,167.185,167.23,17419700004.0
2008-06-17 09:15:00,167.23,167.27,167.07,167.14,15431290009.0
2008-06-17 09:30:00,167.145,167.26,167.08,167.105,14051299982.0
2008-06-17 09:45:00,167.11,167.31,167.1,167.22,17934900024.0
2008-06-17 10:00:00,167.22,167.325,167.12,167.305,16869500007.0
2008-06-17 10:15:00,167.305,167.47,167.26,167.445,11184800004.0
2008-06-17 10:30:00,167.445,167.495,167.3,167.495,12155899998.0
2008-06-17 10:45:00,167.49,167.62,167.425,167.5,11892600001.0
2008-06-17 11:00:00,167.5,167.55,167.28,167.54,12404000000.0
2008-06-17 11:15:00,167.54,167.6,167.46,167.59,9812400011.0
2008-06-17 11:30:00,167.59,167.73,167.51,167.54,10160599995.0
2008-06-17 11:45:00,167.54,167.62,167.48,167.51,8165199998.0
2008-06-17 12:00:00,167.515,167.6,167.46,167.51,8477800008.0
2008-06-17 12:15:00,167.51,167.62,167.5,167.54,6334599995.0
2008-06-17 12:30:00,167.54,167.68,167.51,167.64,6351800000.0
2008-06-17 12:45:00,167.64,167.68,167.59,167.65,6129599991.0
2008-06-17 13:00:00,167.65,167.65,167.53,167.58,8088800002.0
2008-06-17 13:15:00,167.58,167.6,167.5,167.54,8156999989.0
2008-06-17 13:30:00,167.55,167.65,167.51,167.61,5667880006.0
2008-06-17 13:45:00,167.595,167.67,167.55,167.61,6047199995.0
2008-06-17 14:00:00,167.61,167.65,167.55,167.58,6700800008.0
2008-06-17 14:15:00,167.58,167.785,167.58,167.75,9990600000.0
2008-06-17 14:30:00,167.75,167.77,167.58,167.625,16806900008.0
2008-06-17 14:45:00,167.625,167.735,167.52,167.67,18410300010.0
2008-06-17 15:00:00,167.68,167.71,167.615,167.65,13322200011.0
2008-06-17 15:15:00,167.655,167.75,167.6,167.655,17377900008.0
2008-06-17 15:30:00,167.655,167.695,167.53,167.57,20913200029.0
2008-06-17 15:45:00,167.57,167.68,167.52,167.57,17348000001.0
2008-06-17 16:00:00,167.57,167.7,167.57,167.63,18710799982.0
2008-06-17 16:15:00,167.63,167.65,167.55,167.62,16918400032.0
2008-06-17 16:30:00,167.62,167.76,167.6,167.675,15427900018.0
2008-06-17 16:45:00,167.68,167.75,167.61,167.655,15868599999.0
2008-06-17 17:00:00,167.655,167.71,167.6,167.665,16367400005.0
2008-06-17 17:15:00,167.66,167.675,167.57,167.59,14619099990.0
2008-06-17 17:30:00,167.59,167.62,167.55,167.56,11182395003.0
2008-06-17 17:45:00,167.56,167.67,167.55,167.65,12682500010.0
2008-06-17 18:00:00,167.65,167.69,167.56,167.57,3754900000.0
2008-06-17 18:15:00,167.57,167.62,167.54,167.62,3095000003.0
2008-06-17 18:30:00,167.62,167.66,167.545,167.55,4023900000.0
2008-06-17 18:45:00,167.55,167.59,167.495,167.55,3085000000.0
2008-06-17 19:00:00,167.55,167.59,167.5,167.58,2178500000.0
2008-06-17 19:15:00,167.585,167.6,167.51,167.52,2129799999.0
2008-06-17 19:30:00,167.525,167.595,167.51,167.52,1977100000.0
2008-06-17 19:45:00,167.52,167.56,167.51,167.53,1779500000.0
2008-06-17 20:00:00,167.54,167.57,167.505,167.52,3298299999.0
2008-06-17 20:15:00,167.52,167.555,167.5,167.52,3034000000.0
2008-06-17 20:30:00,167.52,167.55,167.48,167.51,2587799999.0
2008-06-17 20:45:00,167.51,167.56,167.49,167.53,3121199999.0
2008-06-17 21:00:00,167.52,167.54,167.46,167.505,1394500000.0
2008-06-17 21:15:00,167.51,167.54,167.43,167.45,2338099999.0
2008-06-17 21:30:00,167.45,167.5,167.45,167.47,2356999999.0
2008-06-17 21:45:00,167.47,167.54,167.47,167.51,1471400000.0
2008-06-17 22:00:00,167.5,167.57,167.47,167.485,1773700000.0
2008-06-17 22:15:00,167.495,167.515,167.45,167.47,993400000.0
2008-06-17 22:30:00,167.47,167.48,167.4,167.4,1478400000.0
2008-06-17 22:45:00,167.41,167.44,167.38,167.4,1469200000.0
2008-06-17 23:00:00,167.4,167.42,167.37,167.39,813200001.0
2008-06-17 23:15:00,167.39,167.47,167.37,167.44,924100000.0
2008-06-17 23:30:00,167.45,167.45,167.375,167.39,343500000.0
2008-06-17 23:45:00,167.4,167.43,167.38,167.39,326600000.0
2008-06-18 00:00:00,167.39,167.43,167.39,167.43,251600000.0
2008-06-18 00:15:00,167.43,167.46,167.39,167.44,774400002.0
2008-06-18 00:30:00,167.44,167.485,167.43,167.46,1037900000.0
2008-06-18 00:45:00,167.46,167.62,167.45,167.54,2031299998.0
2008-06-18 01:00:00,167.54,167.57,167.51,167.52,1313999999.0
2008-06-18 01:15:00,167.52,167.55,167.47,167.52,1928699999.0
2008-06-18 01:30:00,167.52,167.53,167.46,167.46,3585999998.0
2008-06-18 01:45:00,167.46,167.53,167.42,167.45,1782700000.0
2008-06-18 02:00:00,167.45,167.59,167.45,167.55,1990399999.0
2008-06-18 02:15:00,167.555,167.58,167.49,167.56,2198100001.0
2008-06-18 02:30:00,167.55,167.56,167.45,167.51,4551499999.0
2008-06-18 02:45:00,167.51,167.52,167.38,167.43,6633699998.0
2008-06-18 03:00:00,167.43,167.495,167.41,167.48,3467199998.0
2008-06-18 03:15:00,167.48,167.485,167.405,167.43,5470400000.0
2008-06-18 03:30:00,167.43,167.45,167.39,167.43,5927200001.0
2008-06-18 03:45:00,167.43,167.46,167.385,167.425,4617599999.0
2008-06-18 04:00:00,167.43,167.48,167.4,167.43,5367399995.0
2008-06-18 04:15:00,167.425,167.43,167.275,167.32,5307499999.0
2008-06-18 04:30:00,167.32,167.33,167.23,167.27,3830199998.0
2008-06-18 04:45:00,167.27,167.3,167.24,167.26,1334600002.0
2008-06-18 05:00:00,167.25,167.34,167.24,167.31,1951000000.0
2008-06-18 05:15:00,167.31,167.36,167.3,167.33,1652500000.0
2008-06-18 05:30:00,167.33,167.41,167.32,167.33,1703799999.0
2008-06-18 05:45:00,167.33,167.37,167.32,167.34,1308499998.0
2008-06-18 06:00:00,167.34,167.37,167.24,167.24,2451700001.0
2008-06-18 06:15:00,167.24,167.275,167.235,167.26,1763800000.0
2008-06-18 06:30:00,167.26,167.3,167.21,167.28,1224500000.0
2008-06-18 06:45:00,167.275,167.275,167.23,167.26,1703700001.0
2008-06-18 07:00:00,167.26,167.275,167.02,167.02,5058999997.0
2008-06-18 07:15:00,167.02,167.15,167.02,167.14,3519200000.0
2008-06-18 07:30:00,167.14,167.35,167.11,167.33,3610400000.0
2008-06-18 07:45:00,167.33,167.36,167.2,167.285,4320300004.0
2008-06-18 08:00:00,167.29,167.37,167.28,167.32,4674899999.0
2008-06-18 08:15:00,167.32,167.365,167.295,167.36,4737600001.0
2008-06-18 08:30:00,167.36,167.44,167.335,167.415,7980600002.0
2008-06-18 08:45:00,167.415,167.61,167.415,167.61,9719300003.0
2008-06-18 09:00:00,167.61,167.775,167.59,167.75,14084100005.0
2008-06-18 09:15:00,167.75,167.99,167.75,167.91,12954899986.0
2008-06-18 09:30:00,167.91,167.95,167.87,167.89,10320899997.0
2008-06-18 09:45:00,167.89,168.03,167.88,167.94,11284099999.0
2008-06-18 10:00:00,167.935,167.935,167.77,167.775,11396100008.0
2008-06-18 10:15:00,167.78,167.78,167.6,167.73,10037900002.0
2008-06-18 10:30:00,167.73,167.84,167.71,167.82,8350700008.0
2008-06-18 10:45:00,167.82,167.82,167.58,167.6,10168000005.0
2008-06-18 11:00:00,167.6,167.725,167.6,167.71,6617199999.0
2008-06-18 11:15:00,167.705,167.775,167.67,167.695,7667099986.0
2008-06-18 11:30:00,167.69,167.77,167.68,167.755,7059099999.0
2008-06-18 11:45:00,167.76,167.76,167.65,167.66,6899400004.0
2008-06-18 12:00:00,167.66,167.7,167.58,167.62,7280699991.0
2008-06-18 12:15:00,167.62,167.63,167.47,167.57,7599800005.0
2008-06-18 12:30:00,167.58,167.66,167.56,167.61,5985600009.0
2008-06-18 12:45:00,167.62,167.73,167.61,167.62,7596300000.0
2008-06-18 13:00:00,167.63,167.63,167.5,167.55,8479200002.0
2008-06-18 13:15:00,167.55,167.66,167.515,167.645,7922800007.0
2008-06-18 13:30:00,167.645,167.67,167.57,167.62,6725899991.0
2008-06-18 13:45:00,167.625,167.71,167.53,167.58,7936899998.0
2008-06-18 14:00:00,167.58,167.66,167.52,167.63,9443300001.0
2008-06-18 14:15:00,167.63,167.67,167.57,167.6,9960499997.0
2008-06-18 14:30:00,167.6,167.6,167.5,167.535,11403699994.0
2008-06-18 14:45:00,167.53,167.555,167.4,167.41,9085400010.0
2008-06-18 15:00:00,167.41,167.42,167.3,167.36,9715800005.0
2008-06-18 15:15:00,167.36,167.41,167.27,167.33,11029400017.0
2008-06-18 15:30:00,167.33,167.37,167.29,167.32,14301900012.0
2008-06-18 15:45:00,167.32,167.37,167.28,167.34,7883500001.0
2008-06-18 16:00:00,167.34,167.39,167.23,167.24,10674500003.0
2008-06-18 16:15:00,167.24,167.375,167.23,167.37,15261500024.0
2008-06-18 16:30:00,167.37,167.445,167.29,167.3,12394399999.0
2008-06-18 16:45:00,167.3,167.43,167.275,167.41,14321700013.0
2008-06-18 17:00:00,167.41,167.45,167.36,167.41,13628900002.0
2008-06-18 17:15:00,167.41,167.46,167.4,167.41,11487600010.0
2008-06-18 17:30:00,167.415,167.55,167.4,167.51,8053400001.0
2008-06-18 17:45:00,167.51,167.54,167.44,167.49,10657700008.0
2008-06-18 18:00:00,167.49,167.57,167.45,167.57,3625099999.0
2008-06-18 18:15:00,167.57,167.57,167.5,167.53,2571800001.0
2008-06-18 18:30:00,167.53,167.58,167.49,167.51,3833100001.0
2008-06-18 18:45:00,167.51,167.51,167.36,167.39,2838700000.0
2008-06-18 19:00:00,167.39,167.43,167.315,167.34,3649699999.0
2008-06-18 19:15:00,167.34,167.355,167.27,167.31,2471599999.0
2008-06-18 19:30:00,167.31,167.37,167.28,167.3,3508799999.0
2008-06-18 19:45:00,167.3,167.35,167.27,167.345,3423299999.0
2008-06-18 20:00:00,167.35,167.41,167.31,167.355,3706499998.0
2008-06-18 20:15:00,167.35,167.405,167.31,167.34,3880800000.0
2008-06-18 20:30:00,167.34,167.44,167.31,167.38,3603499999.0
2008-06-18 20:45:00,167.38,167.475,167.37,167.47,2295000001.0
2008-06-18 21:00:00,167.47,167.52,167.445,167.45,3227900000.0
2008-06-18 21:15:00,167.45,167.6,167.45,167.54,2098700000.0
2008-06-18 21:30:00,167.54,167.57,167.45,167.45,1941199999.0
2008-06-18 21:45:00,167.45,167.5,167.42,167.45,1643400000.0
2008-06-18 22:00:00,167.45,167.525,167.4,167.44,1088900000.0
2008-06-18 22:15:00,167.44,167.56,167.415,167.535,1326100000.0
2008-06-18 22:30:00,167.535,167.58,167.525,167.55,997600000.0
2008-06-18 22:45:00,167.55,167.595,167.55,167.575,1118400000.0
2008-06-18 23:00:00,167.585,167.585,167.47,167.525,836000000.0
2008-06-18 23:15:00,167.525,167.535,167.415,167.435,796100000.0
2008-06-18 23:30:00,167.435,167.5,167.41,167.44,213100000.0
2008-06-18 23:45:00,167.44,167.48,167.41,167.435,185300000.0
2008-06-19 00:00:00,167.44,167.52,167.44,167.48,201900000.0
2008-06-19 00:15:00,167.46,167.5,167.445,167.48,223700000.0
2008-06-19 00:30:00,167.485,167.5,167.45,167.5,291900000.0
2008-06-19 00:45:00,167.5,167.64,167.47,167.54,1813000000.0
2008-06-19 01:00:00,167.53,167.61,167.53,167.58,1032400000.0
2008-06-19 01:15:00,167.58,167.67,167.57,167.61,1185999999.0
2008-06-19 01:30:00,167.6,167.68,167.59,167.63,826000000.0
2008-06-19 01:45:00,167.64,167.72,167.6,167.6,1328900000.0
2008-06-19 02:00:00,167.6,167.745,167.57,167.61,4013400000.0
2008-06-19 02:15:00,167.61,167.66,167.5,167.63,3027600000.0
2008-06-19 02:30:00,167.62,167.73,167.52,167.66,2618200000.0
2008-06-19 02:45:00,167.665,167.78,167.625,167.74,2396200000.0
2008-06-19 03:00:00,167.74,167.74,167.5,167.56,4229400000.0
2008-06-19 03:15:00,167.56,167.57,167.48,167.54,1816300000.0
2008-06-19 03:30:00,167.54,167.54,167.49,167.49,1301300000.0
2008-06-19 03:45:00,167.49,167.69,167.49,167.655,2278000000.0
2008-06-19 04:00:00,167.66,167.69,167.52,167.56,2881400000.0
2008-06-19 04:15:00,167.56,167.61,167.52,167.57,1849300000.0
2008-06-19 04:30:00,167.57,167.65,167.49,167.63,1714900000.0
2008-06-19 04:45:00,167.63,167.63,167.57,167.58,914999999.0
2008-06-19 05:00:00,167.58,167.63,167.57,167.58,1248400000.0
2008-06-19 05:15:00,167.58,167.63,167.55,167.6,3781800000.0
2008-06-19 05:30:00,167.6,167.62,167.56,167.59,1887800000.0
2008-06-19 05:45:00,167.59,167.61,167.53,167.57,1486100000.0
2008-06-19 06:00:00,167.57,167.6,167.53,167.59,1992900000.0
2008-06-19 06:15:00,167.59,167.65,167.58,167.62,1470100000.0
2008-06-19 06:30:00,167.62,167.64,167.55,167.555,2260600000.0
2008-06-19 06:45:00,167.555,167.59,167.53,167.59,1446300000.0
2008-06-19 07:00:00,167.59,167.68,167.57,167.61,2306200000.0
2008-06-19 07:15:00,167.61,167.63,167.44,167.505,3659999999.0
2008-06-19 07:30:00,167.51,167.61,167.505,167.56,4206799999.0
2008-06-19 07:45:00,167.56,167.58,167.45,167.51,3952100000.0
2008-06-19 08:00:00,167.51,167.56,167.49,167.5,3479500000.0
2008-06-19 08:15:00,167.5,167.59,167.46,167.46,4034599999.0
2008-06-19 08:30:00,167.47,167.51,167.39,167.41,8092399999.0
2008-06-19 08:45:00,167.41,167.48,167.34,167.465,5796300004.0
2008-06-19 09:00:00,167.47,167.52,167.24,167.37,10653199995.0
2008-06-19 09:15:00,167.37,167.375,167.24,167.26,11301200009.0
2008-06-19 09:30:00,167.27,167.29,167.13,167.28,17180100008.0
2008-06-19 09:45:00,167.28,167.31,167.0,167.035,13671899996.0
2008-06-19 10:00:00,167.035,167.05,166.91,167.02,11686800001.0
2008-06-19 10:15:00,167.02,167.1,166.9,167.065,11064999996.0
2008-06-19 10:30:00,167.08,167.18,167.02,167.17,13960099997.0
2008-06-19 10:45:00,167.17,167.29,167.09,167.09,11641000001.0
2008-06-19 11:00:00,167.09,167.17,167.01,167.02,11118699996.0
2008-06-19 11:15:00,167.02,167.145,167.01,167.055,9415600002.0
2008-06-19 11:30:00,167.055,167.07,166.93,166.98,8683699995.0
2008-06-19 11:45:00,166.98,166.995,166.8,166.84,9522699996.0
2008-06-19 12:00:00,166.84,166.86,166.8,166.85,6195199995.0
2008-06-19 12:15:00,166.85,166.9,166.85,166.88,9035400003.0
2008-06-19 12:30:00,166.88,166.9,166.8,166.82,8176800002.0
2008-06-19 12:45:00,166.82,166.87,166.78,166.85,8623199998.0
2008-06-19 13:00:00,166.85,166.9,166.82,166.89,8667399991.0
2008-06-19 13:15:00,166.89,166.975,166.88,166.92,8900799992.0
2008-06-19 13:30:00,166.92,167.01,166.895,166.92,6369500010.0
2008-06-19 13:45:00,166.92,166.99,166.9,166.93,9406700003.0
2008-06-19 14:00:00,166.93,166.95,166.86,166.945,7848700003.0
2008-06-19 14:15:00,166.945,167.07,166.93,166.95,8328000007.0
2008-06-19 14:30:00,166.95,167.195,166.94,167.175,13247000002.0
2008-06-19 14:45:00,167.18,167.22,167.135,167.19,12832100012.0
2008-06-19 15:00:00,167.19,167.27,167.17,167.25,10210000000.0
2008-06-19 15:15:00,167.24,167.25,167.17,167.19,6533200005.0
2008-06-19 15:30:00,167.195,167.25,167.12,167.21,15202700003.0
2008-06-19 15:45:00,167.21,167.22,167.06,167.115,9946000006.0
2008-06-19 16:00:00,167.135,167.19,167.04,167.065,15711500005.0
2008-06-19 16:15:00,167.07,167.18,167.04,167.17,15059599995.0
2008-06-19 16:30:00,167.17,167.18,167.09,167.11,12474499988.0
2008-06-19 16:45:00,167.11,167.25,167.07,167.24,8925900003.0
2008-06-19 17:00:00,167.24,167.4,167.235,167.3,12503000008.0
2008-06-19 17:15:00,167.3,167.33,167.17,167.22,11865300001.0
2008-06-19 17:30:00,167.22,167.29,167.19,167.26,11747699990.0
2008-06-19 17:45:00,167.26,167.41,167.24,167.35,9601399997.0
2008-06-19 18:00:00,167.35,167.43,167.33,167.37,3367500000.0
2008-06-19 18:15:00,167.37,167.41,167.3,167.33,4374600003.0
2008-06-19 18:30:00,167.33,167.38,167.31,167.37,3260800001.0
2008-06-19 18:45:00,167.375,167.38,167.31,167.37,3525100000.0
2008-06-19 19:00:00,167.37,167.39,167.335,167.36,3851699999.0
2008-06-19 19:15:00,167.37,167.38,167.255,167.27,3341500002.0
2008-06-19 19:30:00,167.27,167.29,167.24,167.26,2028200000.0
2008-06-19 19:45:00,167.26,167.33,167.23,167.29,3768500000.0
2008-06-19 20:00:00,167.29,167.35,167.25,167.325,2572400000.0
2008-06-19 20:15:00,167.32,167.33,167.22,167.235,2651600001.0
2008-06-19 20:30:00,167.23,167.33,167.23,167.33,3579039999.0
2008-06-19 20:45:00,167.32,167.34,167.26,167.29,3736399999.0
2008-06-19 21:00:00,167.29,167.33,167.25,167.33,3028899999.0
2008-06-19 21:15:00,167.33,167.33,167.24,167.26,1996000000.0
2008-06-19 21:30:00,167.26,167.34,167.25,167.32,2272300000.0
2008-06-19 21:45:00,167.325,167.36,167.28,167.35,1489199999.0
2008-06-19 22:00:00,167.35,167.4,167.34,167.39,1391100000.0
2008-06-19 22:15:00,167.39,167.47,167.375,167.46,809700000.0
2008-06-19 22:30:00,167.46,167.48,167.4,167.43,776500000.0
2008-06-19 22:45:00,167.43,167.46,167.355,167.455,1104600000.0
2008-06-19 23:00:00,167.46,167.47,167.42,167.455,1224500001.0
2008-06-19 23:15:00,167.455,167.475,167.41,167.42,324800000.0
2008-06-19 23:30:00,167.415,167.44,167.35,167.37,145200000.0
2008-06-19 23:45:00,167.365,167.42,167.29,167.335,446300000.0
2008-06-20 00:00:00,167.345,167.38,167.28,167.29,353800000.0
2008-06-20 00:15:00,167.29,167.33,167.23,167.255,598100000.0
2008-06-20 00:30:00,167.26,167.3,167.23,167.295,598600000.0
2008-06-20 00:45:00,167.285,167.345,167.285,167.34,284800000.0
2008-06-20 01:00:00,167.34,167.42,167.34,167.39,691200000.0
2008-06-20 01:15:00,167.395,167.43,167.36,167.37,1057700000.0
2008-06-20 01:30:00,167.37,167.42,167.355,167.39,2602599998.0
2008-06-20 01:45:00,167.39,167.47,167.37,167.41,3457899999.0
2008-06-20 02:00:00,167.41,167.44,167.3,167.31,6261099996.0
2008-06-20 02:15:00,167.31,167.32,167.26,167.275,5580299999.0
2008-06-20 02:30:00,167.28,167.33,167.27,167.33,5068200004.0
2008-06-20 02:45:00,167.33,167.38,167.27,167.335,10104099992.0
2008-06-20 03:00:00,167.335,167.35,167.245,167.26,5832899991.0
2008-06-20 03:15:00,167.27,167.365,167.25,167.345,8009699985.0
2008-06-20 03:30:00,167.345,167.4,167.32,167.34,6457800002.0
2008-06-20 03:45:00,167.34,167.4,167.33,167.4,4681999997.0
2008-06-20 04:00:00,167.4,167.435,167.34,167.415,4197100005.0
2008-06-20 04:15:00,167.415,167.46,167.385,167.39,3104899999.0
2008-06-20 04:30:00,167.39,167.455,167.37,167.44,5530500000.0
2008-06-20 04:45:00,167.44,167.46,167.41,167.415,2694600004.0
2008-06-20 05:00:00,167.415,167.46,167.39,167.405,3044099999.0
2008-06-20 05:15:00,167.405,167.455,167.4,167.44,3256399998.0
2008-06-20 05:30:00,167.445,167.465,167.4,167.4,4508700005.0
2008-06-20 05:45:00,167.4,167.4,167.33,167.36,5978999999.0
2008-06-20 06:00:00,167.36,167.395,167.33,167.35,3663800000.0
2008-06-20 06:15:00,167.365,167.425,167.36,167.41,3910000000.0
2008-06-20 06:30:00,167.41,167.43,167.35,167.375,4164899997.0
2008-06-20 06:45:00,167.375,167.435,167.34,167.4,3751200002.0
2008-06-20 07:00:00,167.4,167.435,167.35,167.35,4223800001.0
2008-06-20 07:15:00,167.35,167.53,167.35,167.505,5438300001.0
2008-06-20 07:30:00,167.505,167.57,167.465,167.54,5467099991.0
2008-06-20 07:45:00,167.54,167.555,167.5,167.52,7742699985.0
2008-06-20 08:00:00,167.52,167.65,167.52,167.65,8529900017.0
2008-06-20 08:15:00,167.65,167.67,167.54,167.57,8429800004.0
2008-06-20 08:30:00,167.57,167.63,167.53,167.555,11882800006.0
2008-06-20 08:45:00,167.555,167.565,167.455,167.535,6723099988.0
2008-06-20 09:00:00,167.535,167.54,167.385,167.5,13250500006.0
2008-06-20 09:15:00,167.49,167.6,167.45,167.5,10101600011.0
2008-06-20 09:30:00,167.5,167.52,167.38,167.39,8995199997.0
2008-06-20 09:45:00,167.39,167.58,167.38,167.57,10874099999.0
2008-06-20 10:00:00,167.57,167.78,167.55,167.775,11310099989.0
2008-06-20 10:15:00,167.78,167.94,167.75,167.88,12189999998.0
2008-06-20 10:30:00,167.88,167.965,167.82,167.91,10180799997.0
2008-06-20 10:45:00,167.91,167.94,167.8,167.91,11275699997.0
2008-06-20 11:00:00,167.915,167.96,167.79,167.805,7993999999.0
2008-06-20 11:15:00,167.805,167.815,167.705,167.775,10878000001.0
2008-06-20 11:30:00,167.78,167.94,167.76,167.92,8671399995.0
2008-06-20 11:45:00,167.92,168.03,167.86,167.92,12456799997.0
2008-06-20 12:00:00,167.925,168.08,167.9,168.05,11754700000.0
2008-06-20 12:15:00,168.05,168.12,167.97,168.015,14044999997.0
2008-06-20 12:30:00,168.01,168.085,167.95,168.025,10115599997.0
2008-06-20 12:45:00,168.025,168.045,167.86,167.87,11428999992.0
2008-06-20 13:00:00,167.87,167.94,167.74,167.805,17131799997.0
2008-06-20 13:15:00,167.805,167.88,167.72,167.81,17718300000.0
2008-06-20 13:30:00,167.8,167.89,167.71,167.76,11537100001.0
2008-06-20 13:45:00,167.76,167.88,167.75,167.8,9180699997.0
2008-06-20 14:00:00,167.8,167.895,167.74,167.82,11016800000.0
2008-06-20 14:15:00,167.82,167.88,167.79,167.87,6917000001.0
2008-06-20 14:30:00,167.87,167.93,167.76,167.8,8573799988.0
2008-06-20 14:45:00,167.79,167.83,167.73,167.78,9866000010.0
2008-06-20 15:00:00,167.78,168.01,167.77,168.0,10161000003.0
2008-06-20 15:15:00,168.0,168.01,167.84,167.87,13609400008.0
2008-06-20 15:30:00,167.87,167.89,167.75,167.79,15012999999.0
2008-06-20 15:45:00,167.79,167.85,167.755,167.8,15022900002.0
2008-06-20 16:00:00,167.8,167.83,167.71,167.8,14431600006.0
2008-06-20 16:15:00,167.8,167.87,167.745,167.84,11487299996.0
2008-06-20 16:30:00,167.85,167.88,167.79,167.84,10461800009.0
2008-06-20 16:45:00,167.84,167.86,167.79,167.86,13148999984.0
2008-06-20 17:00:00,167.86,167.88,167.815,167.875,8414800000.0
2008-06-20 17:15:00,167.875,167.92,167.815,167.84,12712800000.0
2008-06-20 17:30:00,167.84,167.93,167.81,167.905,10942600002.0
2008-06-20 17:45:00,167.9,167.91,167.83,167.845,10895299994.0
2008-06-20 18:00:00,167.845,167.96,167.83,167.84,5084199999.0
2008-06-20 18:15:00,167.84,167.87,167.77,167.84,3566900000.0
2008-06-20 18:30:00,167.84,167.85,167.74,167.79,4263100005.0
2008-06-20 18:45:00,167.79,167.8,167.75,167.76,2479600002.0
2008-06-20 19:00:00,167.75,167.81,167.72,167.76,4012399999.0
2008-06-20 19:15:00,167.755,167.81,167.735,167.785,5350200001.0
2008-06-20 19:30:00,167.78,167.78,167.685,167.685,6406999999.0
2008-06-20 19:45:00,167.685,167.705,167.645,167.645,4945999999.0
2008-06-20 20:00:00,167.645,167.715,167.62,167.635,7345400002.0
2008-06-20 20:15:00,167.635,167.665,167.595,167.615,7379099998.0
2008-06-20 20:30:00,167.615,167.64,167.485,167.5,4161000001.0
2008-06-20 20:45:00,167.5,167.53,167.39,167.4,5179500003.0
2008-06-20 21:00:00,167.4,167.4,167.29,167.375,2890200000.0
2008-06-20 21:15:00,167.375,167.415,167.36,167.38,1829100000.0
2008-06-20 21:30:00,167.385,167.52,167.38,167.52,2257900000.0
2008-06-20 21:45:00,167.52,167.64,167.5,167.61,2551100000.0
2008-06-20 22:00:00,167.61,167.655,167.51,167.58,2386300002.0
2008-06-20 22:15:00,167.58,167.585,167.46,167.46,1499500000.0
2008-06-20 22:30:00,167.46,167.54,167.31,167.415,1901800000.0
2008-06-20 22:45:00,167.41,167.52,167.4,167.505,1908300000.0
2008-06-22 23:15:00,167.46,167.5,167.43,167.46,2541399964.0
2008-06-22 23:30:00,167.46,167.6,167.45,167.58,703599985.0
2008-06-22 23:45:00,167.58,167.59,167.47,167.54,122200000.0
2008-06-23 00:00:00,167.54,167.675,167.43,167.62,3201999995.0
2008-06-23 00:15:00,167.62,167.74,167.61,167.72,1604100001.0
2008-06-23 00:30:00,167.72,167.79,167.645,167.77,1774700000.0
2008-06-23 00:45:00,167.77,167.77,167.55,167.55,3370399998.0
2008-06-23 01:00:00,167.57,167.61,167.52,167.58,3796900000.0
2008-06-23 01:15:00,167.58,167.6,167.48,167.57,2142899999.0
2008-06-23 01:30:00,167.55,167.61,167.52,167.55,1127600000.0
2008-06-23 01:45:00,167.57,167.7,167.46,167.48,2323900000.0
2008-06-23 02:00:00,167.5,167.675,167.49,167.655,2594399999.0
2008-06-23 02:15:00,167.65,167.66,167.53,167.61,2460999997.0
2008-06-23 02:30:00,167.61,167.65,167.5,167.55,3094600001.0
2008-06-23 02:45:00,167.55,167.68,167.53,167.62,1559500000.0
2008-06-23 03:00:00,167.62,167.63,167.45,167.48,4896099995.0
2008-06-23 03:15:00,167.49,167.51,167.39,167.43,5119199999.0
2008-06-23 03:30:00,167.425,167.53,167.395,167.49,2045800001.0
2008-06-23 03:45:00,167.49,167.53,167.46,167.51,2205500000.0
2008-06-23 04:00:00,167.51,167.54,167.44,167.52,1658300000.0
2008-06-23 04:15:00,167.52,167.52,167.47,167.49,874500000.0
2008-06-23 04:30:00,167.445,167.57,167.445,167.54,958900000.0
2008-06-23 04:45:00,167.54,167.54,167.42,167.5,2391900000.0
2008-06-23 05:00:00,167.5,167.5,167.4,167.47,3992800011.0
2008-06-23 05:15:00,167.46,167.61,167.46,167.61,1883399997.0
2008-06-23 05:30:00,167.6,167.61,167.56,167.59,810800000.0
2008-06-23 05:45:00,167.6,167.65,167.55,167.6,2541900001.0
2008-06-23 06:00:00,167.595,167.65,167.59,167.65,2671100001.0
2008-06-23 06:15:00,167.65,167.73,167.65,167.68,4056200001.0
2008-06-23 06:30:00,167.68,167.75,167.68,167.71,2444500000.0
2008-06-23 06:45:00,167.71,167.71,167.6,167.62,3715000002.0
2008-06-23 07:00:00,167.62,167.72,167.595,167.61,4106000001.0
2008-06-23 07:15:00,167.61,167.705,167.6,167.64,4002200001.0
2008-06-23 07:30:00,167.635,167.7,167.59,167.67,4027600001.0
2008-06-23 07:45:00,167.68,167.69,167.48,167.54,5142100000.0
2008-06-23 08:00:00,167.54,167.57,167.49,167.52,7778000000.0
2008-06-23 08:15:00,167.52,167.54,167.41,167.46,9736199997.0
2008-06-23 08:30:00,167.445,167.51,167.36,167.43,7015800003.0
2008-06-23 08:45:00,167.43,167.44,167.22,167.24,9231300009.0
2008-06-23 09:00:00,167.25,167.25,167.065,167.11,19186700026.0
2008-06-23 09:15:00,167.11,167.23,167.07,167.17,10057999976.0
2008-06-23 09:30:00,167.17,167.29,167.14,167.255,15913200016.0
2008-06-23 09:45:00,167.255,167.36,167.06,167.15,13790400013.0
2008-06-23 10:00:00,167.15,167.15,166.865,167.02,17280799941.0
2008-06-23 10:15:00,167.02,167.15,166.88,167.08,19685200083.0
2008-06-23 10:30:00,167.07,167.3,167.05,167.3,14611500021.0
2008-06-23 10:45:00,167.29,167.3,167.18,167.21,14478400026.0
2008-06-23 11:00:00,167.21,167.24,167.09,167.14,7825300012.0
2008-06-23 11:15:00,167.14,167.29,167.135,167.27,9147999993.0
2008-06-23 11:30:00,167.27,167.305,167.23,167.235,4497800001.0
2008-06-23 11:45:00,167.235,167.28,167.13,167.19,4150100007.0
2008-06-23 12:00:00,167.19,167.24,167.12,167.14,4268000001.0
2008-06-23 12:15:00,167.13,167.24,167.105,167.18,3703700004.0
2008-06-23 12:30:00,167.18,167.27,167.165,167.265,4658599999.0
2008-06-23 12:45:00,167.265,167.27,167.205,167.23,5055300011.0
2008-06-23 13:00:00,167.22,167.23,167.1,167.11,11428600021.0
2008-06-23 13:15:00,167.11,167.245,167.11,167.22,6841599992.0
2008-06-23 13:30:00,167.22,167.28,167.17,167.185,8837800013.0
2008-06-23 13:45:00,167.185,167.44,167.18,167.405,5325699998.0
2008-06-23 14:00:00,167.405,167.61,167.4,167.45,10569599973.0
2008-06-23 14:15:00,167.46,167.48,167.295,167.38,10410600011.0
2008-06-23 14:30:00,167.38,167.42,167.12,167.21,10128400013.0
2008-06-23 14:45:00,167.205,167.29,167.07,167.285,9760599996.0
2008-06-23 15:00:00,167.285,167.3,167.1,167.23,7046400012.0
2008-06-23 15:15:00,167.225,167.24,167.115,167.12,4984100002.0
2008-06-23 15:30:00,167.12,167.13,167.045,167.105,10434399996.0
2008-06-23 15:45:00,167.11,167.19,167.08,167.13,6590999991.0
2008-06-23 16:00:00,167.13,167.18,167.05,167.085,8874599993.0
2008-06-23 16:15:00,167.085,167.17,167.07,167.09,9346399993.0
2008-06-23 16:30:00,167.09,167.16,167.07,167.075,8373699997.0
2008-06-23 16:45:00,167.08,167.18,167.075,167.11,7625800002.0
2008-06-23 17:00:00,167.105,167.13,167.005,167.01,10839400046.0
2008-06-23 17:15:00,167.01,167.1,166.985,167.08,7950400001.0
2008-06-23 17:30:00,167.08,167.15,167.03,167.115,7468100004.0
2008-06-23 17:45:00,167.115,167.15,167.07,167.13,7454799985.0
2008-06-23 18:00:00,167.125,167.2,167.08,167.15,6314600000.0
2008-06-23 18:15:00,167.145,167.24,167.14,167.215,5342500000.0
2008-06-23 18:30:00,167.215,167.32,167.205,167.295,4525400000.0
2008-06-23 18:45:00,167.295,167.355,167.245,167.34,6333499999.0
2008-06-23 19:00:00,167.34,167.38,167.295,167.335,6306299999.0
2008-06-23 19:15:00,167.335,167.39,167.32,167.375,4546500000.0
2008-06-23 19:30:00,167.375,167.4,167.35,167.39,3600200000.0
2008-06-23 19:45:00,167.385,167.45,167.38,167.41,3703400000.0
2008-06-23 20:00:00,167.41,167.43,167.345,167.37,5554300000.0
2008-06-23 20:15:00,167.37,167.4,167.325,167.36,4024100000.0
2008-06-23 20:30:00,167.36,167.38,167.345,167.35,2023200000.0
2008-06-23 20:45:00,167.345,167.38,167.29,167.31,4478099999.0
2008-06-23 21:00:00,167.31,167.35,167.25,167.33,3213399998.0
2008-06-23 21:15:00,167.33,167.37,167.31,167.36,2567300001.0
2008-06-23 21:30:00,167.36,167.37,167.32,167.355,3498199999.0
2008-06-23 21:45:00,167.355,167.38,167.335,167.345,2255200000.0
2008-06-23 22:00:00,167.345,167.365,167.325,167.36,1523300000.0
2008-06-23 22:15:00,167.355,167.365,167.325,167.345,1313800000.0
2008-06-23 22:30:00,167.345,167.355,167.31,167.325,1552600000.0
2008-06-23 22:45:00,167.325,167.35,167.305,167.34,1065900000.0
2008-06-23 23:00:00,167.345,167.37,167.295,167.345,663599997.0
2008-06-23 23:15:00,167.345,167.38,167.32,167.325,618500000.0
2008-06-23 23:30:00,167.325,167.385,167.31,167.37,281800000.0
2008-06-23 23:45:00,167.375,167.375,167.31,167.31,154900000.0
2008-06-24 00:00:00,167.33,167.355,167.27,167.31,451300000.0
2008-06-24 00:15:00,167.31,167.38,167.31,167.37,295900000.0
2008-06-24 00:30:00,167.37,167.405,167.365,167.385,443300000.0
2008-06-24 00:45:00,167.385,167.445,167.36,167.375,958700000.0
2008-06-24 01:00:00,167.375,167.43,167.37,167.41,734900000.0
2008-06-24 01:15:00,167.41,167.45,167.38,167.4,757600000.0
2008-06-24 01:30:00,167.4,167.46,167.345,167.41,1542800000.0
2008-06-24 01:45:00,167.41,167.47,167.38,167.44,1563900000.0
2008-06-24 02:00:00,167.435,167.54,167.39,167.54,3889696000.0
2008-06-24 02:15:00,167.54,167.65,167.535,167.6,6372800000.0
2008-06-24 02:30:00,167.6,167.64,167.57,167.575,3887500001.0
2008-06-24 02:45:00,167.575,167.63,167.53,167.58,5326100002.0
2008-06-24 03:00:00,167.585,167.59,167.485,167.51,4810799996.0
2008-06-24 03:15:00,167.51,167.55,167.455,167.52,5533899998.0
2008-06-24 03:30:00,167.52,167.56,167.45,167.455,4632599999.0
2008-06-24 03:45:00,167.46,167.51,167.435,167.47,3520099998.0
2008-06-24 04:00:00,167.47,167.68,167.445,167.62,5981999998.0
2008-06-24 04:15:00,167.62,167.66,167.5,167.615,10023591994.0
2008-06-24 04:30:00,167.62,167.7,167.54,167.575,9774099991.0
2008-06-24 04:45:00,167.575,167.64,167.57,167.62,3892099997.0
2008-06-24 05:00:00,167.62,167.64,167.565,167.57,4960163005.0
2008-06-24 05:15:00,167.57,167.64,167.555,167.585,3740590928.0
2008-06-24 05:30:00,167.59,167.72,167.565,167.69,3213900000.0
2008-06-24 05:45:00,167.69,167.73,167.65,167.715,3926900000.0
2008-06-24 06:00:00,167.715,167.73,167.645,167.7,4119999996.0
2008-06-24 06:15:00,167.7,167.72,167.68,167.7,3672599994.0
2008-06-24 06:30:00,167.7,167.73,167.645,167.68,3180700002.0
2008-06-24 06:45:00,167.675,167.74,167.625,167.73,4100899999.0
2008-06-24 07:00:00,167.725,167.76,167.645,167.7,3685500000.0
2008-06-24 07:15:00,167.695,167.75,167.66,167.735,2514700000.0
2008-06-24 07:30:00,167.735,167.77,167.67,167.7,4566499995.0
2008-06-24 07:45:00,167.7,167.77,167.675,167.76,5097000000.0
2008-06-24 08:00:00,167.77,167.98,167.715,167.93,7627599999.0
2008-06-24 08:15:00,167.935,167.985,167.885,167.94,5626200000.0
2008-06-24 08:30:00,167.94,168.1,167.92,168.09,5727499999.0
2008-06-24 08:45:00,168.1,168.125,168.005,168.05,6158440014.0
2008-06-24 09:00:00,168.05,168.24,168.035,168.13,8919400000.0
2008-06-24 09:15:00,168.13,168.18,168.1,168.175,5485799997.0
2008-06-24 09:30:00,168.175,168.21,168.04,168.04,8495099998.0
2008-06-24 09:45:00,168.04,168.1,168.02,168.045,7383399993.0
2008-06-24 10:00:00,168.045,168.09,168.02,168.05,6752499995.0
2008-06-24 10:15:00,168.05,168.06,167.95,167.98,5014899994.0
2008-06-24 10:30:00,167.975,168.01,167.945,167.98,5651599996.0
2008-06-24 10:45:00,167.98,168.11,167.975,168.08,4833900002.0
2008-06-24 11:00:00,168.08,168.13,167.97,168.03,5221800003.0
2008-06-24 11:15:00,168.03,168.1,168.01,168.06,4165800003.0
2008-06-24 11:30:00,168.06,168.06,167.885,167.885,6075199996.0
2008-06-24 11:45:00,167.89,167.99,167.82,167.91,7763699986.0
2008-06-24 12:00:00,167.915,168.01,167.86,167.965,6682299996.0
2008-06-24 12:15:00,167.965,167.97,167.89,167.915,4529599999.0
2008-06-24 12:30:00,167.915,168.02,167.89,167.955,4673299995.0
2008-06-24 12:45:00,167.955,168.025,167.89,167.96,4926699986.0
2008-06-24 13:00:00,167.965,167.99,167.87,167.92,2903199998.0
2008-06-24 13:15:00,167.92,167.97,167.865,167.91,4731499999.0
2008-06-24 13:30:00,167.91,167.93,167.79,167.84,5022099994.0
2008-06-24 13:45:00,167.835,167.97,167.83,167.945,4531600002.0
2008-06-24 14:00:00,167.94,168.05,167.905,167.98,5189800000.0
2008-06-24 14:15:00,167.98,167.99,167.94,167.945,4212699996.0
2008-06-24 14:30:00,167.945,168.01,167.935,167.965,4317800001.0
2008-06-24 14:45:00,167.965,168.0,167.925,167.955,4570599999.0
2008-06-24 15:00:00,167.955,168.01,167.92,167.955,7419800007.0
2008-06-24 15:15:00,167.955,167.96,167.875,167.89,7321200014.0
2008-06-24 15:30:00,167.89,167.94,167.855,167.89,7532900002.0
2008-06-24 15:45:00,167.89,167.92,167.85,167.87,7106900006.0
2008-06-24 16:00:00,167.865,167.87,167.6,167.745,13463400031.0
2008-06-24 16:15:00,167.745,167.79,167.67,167.735,8426200004.0
2008-06-24 16:30:00,167.735,167.81,167.71,167.77,9323900011.0
2008-06-24 16:45:00,167.765,167.97,167.735,167.925,9653200025.0
2008-06-24 17:00:00,167.92,167.97,167.875,167.89,12299100037.0
2008-06-24 17:15:00,167.89,168.0,167.865,167.92,12373399985.0
2008-06-24 17:30:00,167.92,168.02,167.87,167.95,10204599993.0
2008-06-24 17:45:00,167.95,168.02,167.925,168.0,9274500025.0
2008-06-24 18:00:00,167.995,168.35,167.99,168.275,8780800001.0
2008-06-24 18:15:00,168.28,168.35,168.21,168.335,6409587999.0
2008-06-24 18:30:00,168.34,168.38,168.18,168.22,5289300001.0
2008-06-24 18:45:00,168.22,168.26,168.195,168.22,4465700000.0
2008-06-24 19:00:00,168.22,168.23,168.115,168.125,5465100000.0
2008-06-24 19:15:00,168.125,168.15,168.05,168.06,6218800000.0
2008-06-24 19:30:00,168.06,168.1,168.005,168.07,3565100000.0
2008-06-24 19:45:00,168.06,168.205,168.055,168.205,4379099999.0
2008-06-24 20:00:00,168.195,168.21,168.14,168.155,4426500000.0
2008-06-24 20:15:00,168.155,168.18,168.12,168.15,2917000000.0
2008-06-24 20:30:00,168.15,168.16,168.095,168.11,4402200000.0
2008-06-24 20:45:00,168.11,168.135,168.03,168.06,2978200000.0
2008-06-24 21:00:00,168.06,168.08,167.885,167.89,6127099998.0
2008-06-24 21:15:00,167.89,167.925,167.83,167.85,2696600001.0
2008-06-24 21:30:00,167.85,167.88,167.74,167.79,4104300002.0
2008-06-24 21:45:00,167.785,167.83,167.77,167.82,3173700001.0
2008-06-24 22:00:00,167.82,167.83,167.785,167.81,1010200000.0
2008-06-24 22:15:00,167.81,167.87,167.765,167.795,1472500000.0
2008-06-24 22:30:00,167.77,167.84,167.765,167.83,363300000.0
2008-06-24 22:45:00,167.83,167.84,167.79,167.83,640100000.0
2008-06-24 23:00:00,167.82,167.86,167.81,167.86,1122800000.0
2008-06-24 23:15:00,167.86,167.88,167.845,167.88,373900000.0
2008-06-24 23:30:00,167.88,167.88,167.73,167.81,911300014.0
2008-06-24 23:45:00,167.81,167.88,167.8,167.85,1048900001.0
2008-06-25 00:00:00,167.85,167.88,167.75,167.785,3182799997.0
2008-06-25 00:15:00,167.79,167.845,167.75,167.8,2255000001.0
2008-06-25 00:30:00,167.8,167.86,167.75,167.75,3873199974.0
2008-06-25 00:45:00,167.75,167.79,167.72,167.79,2744600011.0
2008-06-25 01:00:00,167.79,167.82,167.725,167.81,928099998.0
2008-06-25 01:15:00,167.81,167.91,167.8,167.89,3019499993.0
2008-06-25 01:30:00,167.89,167.91,167.855,167.89,3020200000.0
2008-06-25 01:45:00,167.9,167.93,167.865,167.905,2605499999.0
2008-06-25 02:00:00,167.905,167.92,167.805,167.9,5132099997.0
2008-06-25 02:15:00,167.9,167.94,167.85,167.86,4347999998.0
2008-06-25 02:30:00,167.86,167.87,167.85,167.86,2968899995.0
2008-06-25 02:45:00,167.86,167.87,167.715,167.74,7657100001.0
2008-06-25 03:00:00,167.74,167.78,167.7,167.71,5039599994.0
2008-06-25 03:15:00,167.71,167.74,167.675,167.7,3261799996.0
2008-06-25 03:30:00,167.7,167.725,167.645,167.66,3263300002.0
2008-06-25 03:45:00,167.66,167.715,167.625,167.7,2465999996.0
2008-06-25 04:00:00,167.7,167.81,167.7,167.79,1771400000.0
2008-06-25 04:15:00,167.79,167.83,167.78,167.8,3495700001.0
2008-06-25 04:30:00,167.8,167.815,167.78,167.78,1037300000.0
2008-06-25 04:45:00,167.78,167.85,167.77,167.825,1048000000.0
2008-06-25 05:00:00,167.825,167.915,167.82,167.83,1573499998.0
2008-06-25 05:15:00,167.83,167.91,167.83,167.84,2109000000.0
2008-06-25 05:30:00,167.83,167.86,167.83,167.84,1567100001.0
2008-06-25 05:45:00,167.84,167.87,167.8,167.83,3496199998.0
2008-06-25 06:00:00,167.83,167.86,167.79,167.835,3930099999.0
2008-06-25 06:15:00,167.835,167.86,167.79,167.86,3223799999.0
2008-06-25 06:30:00,167.87,167.885,167.84,167.86,6061400018.0
2008-06-25 06:45:00,167.86,167.9,167.82,167.89,5233300013.0
2008-06-25 07:00:00,167.89,167.92,167.85,167.91,4833200003.0
2008-06-25 07:15:00,167.91,167.94,167.88,167.915,3440200002.0
2008-06-25 07:30:00,167.92,167.96,167.9,167.92,4292499994.0
2008-06-25 07:45:00,167.92,167.97,167.91,167.97,3058800001.0
2008-06-25 08:00:00,167.97,167.97,167.76,167.87,8130500004.0
2008-06-25 08:15:00,167.875,167.91,167.835,167.895,5778300000.0
2008-06-25 08:30:00,167.895,167.92,167.84,167.85,3606300000.0
2008-06-25 08:45:00,167.85,167.865,167.765,167.81,6268700000.0
2008-06-25 09:00:00,167.81,167.83,167.715,167.81,5207399997.0
2008-06-25 09:15:00,167.81,167.92,167.81,167.845,4087200001.0
2008-06-25 09:30:00,167.845,168.0,167.84,167.985,4638100003.0
2008-06-25 09:45:00,167.985,168.05,167.905,168.02,6008400002.0
2008-06-25 10:00:00,168.015,168.16,167.995,168.12,6587500020.0
2008-06-25 10:15:00,168.12,168.125,168.025,168.05,2101800000.0
2008-06-25 10:30:00,168.06,168.185,167.9,168.1,9203600019.0
2008-06-25 10:45:00,168.1,168.24,168.07,168.17,8141099999.0
2008-06-25 11:00:00,168.17,168.27,168.12,168.27,4001300001.0
2008-06-25 11:15:00,168.27,168.275,168.12,168.155,5096400000.0
2008-06-25 11:30:00,168.16,168.215,168.105,168.15,5834300001.0
2008-06-25 11:45:00,168.15,168.23,168.13,168.195,2215300003.0
2008-06-25 12:00:00,168.19,168.24,168.17,168.205,3190700002.0
2008-06-25 12:15:00,168.205,168.29,168.2,168.26,4319799999.0
2008-06-25 12:30:00,168.26,168.28,168.15,168.24,2829899993.0
2008-06-25 12:45:00,168.24,168.26,168.2,168.22,9298799926.0
2008-06-25 13:00:00,168.22,168.275,168.17,168.265,10028499884.0
2008-06-25 13:15:00,168.27,168.315,168.18,168.23,11391199973.0
2008-06-25 13:30:00,168.23,168.29,168.23,168.25,8394499998.0
2008-06-25 13:45:00,168.25,168.35,168.17,168.34,9704200025.0
2008-06-25 14:00:00,168.34,168.42,168.3,168.4,16289399999.0
2008-06-25 14:15:00,168.4,168.42,168.35,168.39,12360800000.0
2008-06-25 14:30:00,168.36,168.42,168.325,168.35,14275999993.0
2008-06-25 14:45:00,168.35,168.42,168.33,168.41,11977899993.0
2008-06-25 15:00:00,168.41,168.43,168.35,168.41,8519472004.0
2008-06-25 15:15:00,168.41,168.43,168.345,168.4,10387499987.0
2008-06-25 15:30:00,168.4,168.42,168.365,168.39,18101600016.0
2008-06-25 15:45:00,168.39,168.455,168.365,168.45,14299899990.0
2008-06-25 16:00:00,168.45,168.46,168.375,168.38,20321400013.0
2008-06-25 16:15:00,168.385,168.425,168.37,168.41,14676500024.0
2008-06-25 16:30:00,168.415,168.44,168.31,168.33,20263100007.0
2008-06-25 16:45:00,168.32,168.395,168.3,168.35,24632499978.0
2008-06-25 17:00:00,168.35,168.41,168.35,168.38,18599099962.0
2008-06-25 17:15:00,168.38,168.48,168.38,168.44,13965300010.0
2008-06-25 17:30:00,168.44,168.62,168.42,168.585,21148500030.0
2008-06-25 17:45:00,168.585,168.61,168.55,168.6,9419900000.0
2008-06-25 18:00:00,168.6,168.64,168.58,168.605,8189499994.0
2008-06-25 18:15:00,168.605,168.71,168.58,168.665,6753800002.0
2008-06-25 18:30:00,168.67,168.67,168.595,168.65,6755300001.0
2008-06-25 18:45:00,168.65,168.67,168.62,168.645,7290399997.0
2008-06-25 19:00:00,168.645,168.66,168.515,168.545,8189700001.0
2008-06-25 19:15:00,168.545,168.63,168.54,168.62,6276899998.0
2008-06-25 19:30:00,168.615,168.63,168.535,168.535,3592200001.0
2008-06-25 19:45:00,168.54,168.65,168.535,168.605,5112100004.0
2008-06-25 20:00:00,168.61,168.78,168.395,168.72,10836100009.0
2008-06-25 20:15:00,168.72,169.09,168.675,168.88,16598000020.0
2008-06-25 20:30:00,168.885,169.075,168.77,169.035,12717200005.0
2008-06-25 20:45:00,169.035,169.115,168.935,169.025,7567199999.0
2008-06-25 21:00:00,169.025,169.15,168.94,168.945,5323900002.0
2008-06-25 21:15:00,168.95,169.005,168.9,168.94,6365399995.0
2008-06-25 21:30:00,168.94,168.965,168.85,168.915,5607900008.0
2008-06-25 21:45:00,168.915,168.94,168.85,168.91,4008000000.0
2008-06-25 22:00:00,168.91,168.995,168.895,168.925,1784500000.0
2008-06-25 22:15:00,168.925,168.995,168.875,168.975,1556300000.0
2008-06-25 22:30:00,168.97,168.985,168.95,168.955,1113400000.0
2008-06-25 22:45:00,168.955,168.96,168.865,168.88,1243600000.0
2008-06-25 23:00:00,168.905,169.02,168.83,168.97,807700000.0
2008-06-25 23:15:00,168.97,169.0,168.945,168.96,660700000.0
2008-06-25 23:30:00,168.96,169.0,168.91,168.97,696900003.0
2008-06-25 23:45:00,168.96,169.01,168.89,168.94,738200001.0
2008-06-26 00:00:00,168.95,168.95,168.8,168.87,1846000002.0
2008-06-26 00:15:00,168.87,168.95,168.85,168.88,1062400002.0
2008-06-26 00:30:00,168.88,168.92,168.855,168.87,743499999.0
2008-06-26 00:45:00,168.87,169.01,168.85,168.945,2619600012.0
2008-06-26 01:00:00,168.945,169.03,168.94,169.01,999699997.0
2008-06-26 01:15:00,169.02,169.11,168.96,169.065,2655600005.0
2008-06-26 01:30:00,169.065,169.07,168.99,169.03,2307300000.0
2008-06-26 01:45:00,169.03,169.04,168.94,168.95,995900001.0
2008-06-26 02:00:00,168.96,169.05,168.91,168.98,2646199999.0
2008-06-26 02:15:00,168.985,169.09,168.98,169.03,1576700000.0
2008-06-26 02:30:00,169.03,169.12,169.03,169.1,1539800000.0
2008-06-26 02:45:00,169.11,169.22,169.1,169.195,3170500000.0
2008-06-26 03:00:00,169.195,169.26,169.15,169.23,2764300000.0
2008-06-26 03:15:00,169.23,169.25,169.185,169.22,2050600000.0
2008-06-26 03:30:00,169.215,169.22,169.165,169.22,1087400000.0
2008-06-26 03:45:00,169.225,169.26,169.175,169.22,2587800000.0
2008-06-26 04:00:00,169.22,169.23,169.155,169.165,2785900000.0
2008-06-26 04:15:00,169.165,169.19,169.13,169.15,935200000.0
2008-06-26 04:30:00,169.15,169.22,169.13,169.22,1968900000.0
2008-06-26 04:45:00,169.22,169.3,169.195,169.26,3644199999.0
2008-06-26 05:00:00,169.26,169.32,169.235,169.26,5618700008.0
2008-06-26 05:15:00,169.255,169.31,169.245,169.285,2990700000.0
2008-06-26 05:30:00,169.285,169.31,169.235,169.275,6032499992.0
2008-06-26 05:45:00,169.275,169.29,169.24,169.255,4185299996.0
2008-06-26 06:00:00,169.26,169.28,169.245,169.26,3759900010.0
2008-06-26 06:15:00,169.26,169.27,169.2,169.225,2192199999.0
2008-06-26 06:30:00,169.225,169.225,169.145,169.195,1656099999.0
2008-06-26 06:45:00,169.195,169.23,169.16,169.2,1455500001.0
2008-06-26 07:00:00,169.2,169.27,169.195,169.225,1552800000.0
2008-06-26 07:15:00,169.235,169.25,169.185,169.205,1607299999.0
2008-06-26 07:30:00,169.205,169.21,169.15,169.15,4537099999.0
2008-06-26 07:45:00,169.15,169.29,169.14,169.285,2707000002.0
2008-06-26 08:00:00,169.285,169.365,169.27,169.3,5068799999.0
2008-06-26 08:15:00,169.305,169.455,169.275,169.405,6107999995.0
2008-06-26 08:30:00,169.405,169.41,169.24,169.25,7922200009.0
2008-06-26 08:45:00,169.25,169.265,169.13,169.23,7504500001.0
2008-06-26 09:00:00,169.23,169.24,169.1,169.19,5666388002.0
2008-06-26 09:15:00,169.19,169.21,169.13,169.195,5544691998.0
2008-06-26 09:30:00,169.195,169.27,169.165,169.205,4324199999.0
2008-06-26 09:45:00,169.2,169.225,168.995,169.105,5565500001.0
2008-06-26 10:00:00,169.105,169.18,169.02,169.055,7102399996.0
2008-06-26 10:15:00,169.05,169.15,169.005,169.045,5476900000.0
2008-06-26 10:30:00,169.045,169.095,168.94,168.97,8754499997.0
2008-06-26 10:45:00,168.975,169.145,168.965,169.09,5248000000.0
2008-06-26 11:00:00,169.09,169.12,168.945,168.95,5911500008.0
2008-06-26 11:15:00,168.95,169.08,168.945,169.005,4328300000.0
2008-06-26 11:30:00,169.005,169.19,168.965,169.135,4406199998.0
2008-06-26 11:45:00,169.135,169.35,169.115,169.26,5673800003.0
2008-06-26 12:00:00,169.26,169.285,169.115,169.265,4447799996.0
2008-06-26 12:15:00,169.265,169.28,169.12,169.155,5208600001.0
2008-06-26 12:30:00,169.155,169.285,169.14,169.275,4480900002.0
2008-06-26 12:45:00,169.28,169.39,169.265,169.355,4103700000.0
2008-06-26 13:00:00,169.355,169.365,169.15,169.165,5019399998.0
2008-06-26 13:15:00,169.17,169.275,169.15,169.235,5052899996.0
2008-06-26 13:30:00,169.235,169.255,169.045,169.14,6496260012.0
2008-06-26 13:45:00,169.14,169.29,169.14,169.26,6688500001.0
2008-06-26 14:00:00,169.26,169.3,169.195,169.235,4756399998.0
2008-06-26 14:15:00,169.23,169.31,169.2,169.225,4561000001.0
2008-06-26 14:30:00,169.225,169.315,169.125,169.195,8677100004.0
2008-06-26 14:45:00,169.2,169.235,169.07,169.085,6907500002.0
2008-06-26 15:00:00,169.08,169.105,168.96,169.02,6279500000.0
2008-06-26 15:15:00,169.02,169.04,168.945,168.975,6251700005.0
2008-06-26 15:30:00,168.975,169.08,168.92,169.05,6984200001.0
2008-06-26 15:45:00,169.055,169.155,169.035,169.09,7586099992.0
2008-06-26 16:00:00,169.095,169.18,169.07,169.14,5755500001.0
2008-06-26 16:15:00,169.14,169.155,168.955,168.96,10077800002.0
2008-06-26 16:30:00,168.95,169.01,168.9,168.94,6746000007.0
2008-06-26 16:45:00,168.94,168.94,168.725,168.78,6980000008.0
2008-06-26 17:00:00,168.78,168.81,168.675,168.76,6864820001.0
2008-06-26 17:15:00,168.75,168.81,168.67,168.75,5914300007.0
2008-06-26 17:30:00,168.745,168.8,168.615,168.665,5786400003.0
2008-06-26 17:45:00,168.665,168.86,168.66,168.84,4240199995.0
2008-06-26 18:00:00,168.84,168.85,168.605,168.61,4181699999.0
2008-06-26 18:15:00,168.61,168.71,168.6,168.675,3795100000.0
2008-06-26 18:30:00,168.675,168.68,168.495,168.54,3591800001.0
2008-06-26 18:45:00,168.54,168.54,168.22,168.24,4594400004.0
2008-06-26 19:00:00,168.24,168.28,168.185,168.2,5661399998.0
2008-06-26 19:15:00,168.2,168.22,168.08,168.085,4278399993.0
2008-06-26 19:30:00,168.085,168.11,168.01,168.025,4092800000.0
2008-06-26 19:45:00,168.025,168.15,168.0,168.13,3017799994.0
2008-06-26 20:00:00,168.13,168.33,168.125,168.28,3538500000.0
2008-06-26 20:15:00,168.29,168.29,168.0,168.07,4992486366.0
2008-06-26 20:30:00,168.07,168.15,168.01,168.085,4314100001.0
2008-06-26 20:45:00,168.085,168.165,168.03,168.06,3071700000.0
2008-06-26 21:00:00,168.065,168.125,168.045,168.115,2337300000.0
2008-06-26 21:15:00,168.12,168.2,168.115,168.17,3024600000.0
2008-06-26 21:30:00,168.17,168.235,168.155,168.16,2144300000.0
2008-06-26 21:45:00,168.16,168.215,168.085,168.165,3112800000.0
2008-06-26 22:00:00,168.165,168.225,168.155,168.185,1484000000.0
2008-06-26 22:15:00,168.19,168.215,168.125,168.175,1338700000.0
2008-06-26 22:30:00,168.185,168.26,168.13,168.23,942700000.0
2008-06-26 22:45:00,168.24,168.35,168.215,168.3,1629600002.0
2008-06-26 23:00:00,168.305,168.31,168.06,168.2,4099800002.0
2008-06-26 23:15:00,168.205,168.29,168.18,168.26,1870196001.0
2008-06-26 23:30:00,168.26,168.32,168.21,168.27,1172399994.0
2008-06-26 23:45:00,168.28,168.32,168.25,168.31,565700000.0
2008-06-27 00:00:00,168.32,168.41,168.31,168.38,3325899997.0
2008-06-27 00:15:00,168.38,168.48,168.35,168.44,3250100001.0
2008-06-27 00:30:00,168.45,168.5,168.34,168.4,6431999989.0
2008-06-27 00:45:00,168.39,168.48,168.375,168.45,7326000006.0
2008-06-27 01:00:00,168.45,168.5,168.41,168.49,6688299979.0
2008-06-27 01:15:00,168.485,168.5,168.35,168.35,10965300005.0
2008-06-27 01:30:00,168.35,168.445,168.235,168.43,11906699923.0
2008-06-27 01:45:00,168.43,168.45,168.36,168.4,8444899975.0
2008-06-27 02:00:00,168.4,168.41,168.115,168.2,7036399997.0
2008-06-27 02:15:00,168.19,168.3,168.15,168.21,4397000002.0
2008-06-27 02:30:00,168.21,168.52,168.21,168.47,5823700000.0
2008-06-27 02:45:00,168.47,168.47,168.27,168.28,6153099999.0
2008-06-27 03:00:00,168.285,168.345,168.22,168.345,2196399999.0
2008-06-27 03:15:00,168.345,168.385,168.295,168.32,2658699998.0
2008-06-27 03:30:00,168.32,168.39,168.26,168.31,4780699998.0
2008-06-27 03:45:00,168.31,168.37,168.3,168.35,3096800000.0
2008-06-27 04:00:00,168.35,168.42,168.3,168.32,2946700000.0
2008-06-27 04:15:00,168.32,168.47,168.29,168.405,4971400000.0
2008-06-27 04:30:00,168.41,168.44,168.36,168.38,3892600000.0
2008-06-27 04:45:00,168.38,168.45,168.37,168.38,2723100000.0
2008-06-27 05:00:00,168.38,168.44,168.31,168.33,4021700000.0
2008-06-27 05:15:00,168.33,168.37,168.26,168.33,3410100000.0
2008-06-27 05:30:00,168.33,168.41,168.31,168.41,1636600000.0
2008-06-27 05:45:00,168.41,168.54,168.39,168.46,1860500000.0
2008-06-27 06:00:00,168.46,168.5,168.4,168.48,2834400000.0
2008-06-27 06:15:00,168.48,168.5,168.37,168.405,4712299995.0
2008-06-27 06:30:00,168.405,168.505,168.39,168.46,1899399999.0
2008-06-27 06:45:00,168.46,168.55,168.41,168.49,3987700000.0
2008-06-27 07:00:00,168.49,168.58,168.46,168.5,5381400000.0
2008-06-27 07:15:00,168.5,168.54,168.44,168.49,6066099995.0
2008-06-27 07:30:00,168.49,168.59,168.44,168.46,5045599999.0
2008-06-27 07:45:00,168.46,168.515,168.42,168.445,5680399992.0
2008-06-27 08:00:00,168.445,168.47,168.26,168.31,8273200002.0
2008-06-27 08:15:00,168.31,168.37,168.165,168.18,11160486366.0
2008-06-27 08:30:00,168.18,168.24,168.1,168.19,9726356727.0
2008-06-27 08:45:00,168.19,168.34,168.145,168.335,9086255990.0
2008-06-27 09:00:00,168.335,168.34,168.105,168.145,15210911995.0
2008-06-27 09:15:00,168.145,168.27,168.13,168.225,7854886374.0
2008-06-27 09:30:00,168.225,168.24,167.85,167.92,10398656380.0
2008-06-27 09:45:00,167.92,167.925,167.41,167.435,9670625006.0
2008-06-27 10:00:00,167.44,167.59,167.315,167.475,8014400005.0
2008-06-27 10:15:00,167.475,167.51,167.225,167.41,7116899999.0
2008-06-27 10:30:00,167.41,167.68,167.355,167.67,9595299991.0
2008-06-27 10:45:00,167.675,167.69,167.47,167.525,9434800009.0
2008-06-27 11:00:00,167.54,167.7,167.45,167.665,7777300004.0
2008-06-27 11:15:00,167.665,167.72,167.39,167.44,6427999995.0
2008-06-27 11:30:00,167.435,167.64,167.355,167.63,6500499990.0
2008-06-27 11:45:00,167.63,167.68,167.48,167.51,5713299998.0
2008-06-27 12:00:00,167.51,167.54,167.46,167.53,3977899997.0
2008-06-27 12:15:00,167.53,167.54,167.465,167.505,3944600000.0
2008-06-27 12:30:00,167.51,167.64,167.47,167.6,3977100000.0
2008-06-27 12:45:00,167.6,167.66,167.49,167.55,4613899999.0
2008-06-27 13:00:00,167.545,167.64,167.42,167.48,5811999990.0
2008-06-27 13:15:00,167.475,167.495,167.315,167.325,5701599994.0
2008-06-27 13:30:00,167.33,167.39,167.24,167.295,5882399993.0
2008-06-27 13:45:00,167.295,167.43,167.175,167.3,6368499990.0
2008-06-27 14:00:00,167.3,167.31,167.055,167.065,7062199991.0
2008-06-27 14:15:00,167.075,167.16,167.025,167.09,5900399992.0
2008-06-27 14:30:00,167.09,167.3,167.03,167.25,9208500009.0
2008-06-27 14:45:00,167.25,167.4,167.21,167.4,10123200021.0
2008-06-27 15:00:00,167.405,167.42,167.3,167.31,8071999988.0
2008-06-27 15:15:00,167.31,167.39,167.23,167.32,7454699994.0
2008-06-27 15:30:00,167.33,167.49,167.275,167.29,11334200000.0
2008-06-27 15:45:00,167.29,167.39,167.255,167.32,9046799998.0
2008-06-27 16:00:00,167.33,167.53,167.295,167.415,8393000000.0
2008-06-27 16:15:00,167.415,167.45,167.33,167.34,8884599994.0
2008-06-27 16:30:00,167.35,167.46,167.33,167.375,8837600007.0
2008-06-27 16:45:00,167.375,167.38,167.15,167.18,9455599991.0
2008-06-27 17:00:00,167.18,167.33,167.145,167.305,5702800001.0
2008-06-27 17:15:00,167.305,167.34,167.19,167.26,6559400000.0
2008-06-27 17:30:00,167.25,167.345,167.225,167.335,5503700004.0
2008-06-27 17:45:00,167.34,167.44,167.315,167.375,8514200001.0
2008-06-27 18:00:00,167.375,167.49,167.365,167.46,4377900000.0
2008-06-27 18:15:00,167.46,167.575,167.43,167.55,3185300000.0
2008-06-27 18:30:00,167.55,167.57,167.445,167.485,3325099999.0
2008-06-27 18:45:00,167.485,167.5,167.42,167.455,2413700000.0
2008-06-27 19:00:00,167.46,167.49,167.355,167.405,4388000001.0
2008-06-27 19:15:00,167.405,167.45,167.24,167.26,4604500002.0
2008-06-27 19:30:00,167.26,167.28,167.165,167.185,4313900000.0
2008-06-27 19:45:00,167.185,167.21,167.075,167.19,3785900000.0
2008-06-27 20:00:00,167.19,167.37,167.17,167.36,2722900000.0
2008-06-27 20:15:00,167.355,167.44,167.285,167.4,3260600000.0
2008-06-27 20:30:00,167.4,167.48,167.36,167.415,2431500000.0
2008-06-27 20:45:00,167.425,167.63,167.42,167.57,3767400002.0
2008-06-27 21:00:00,167.555,167.62,167.485,167.59,2184300000.0
2008-06-27 21:15:00,167.595,167.605,167.505,167.575,1953000000.0
2008-06-27 21:30:00,167.575,167.625,167.485,167.6,1947600000.0
2008-06-27 21:45:00,167.61,167.63,167.55,167.605,1171500000.0
2008-06-27 22:00:00,167.605,167.625,167.54,167.575,875200000.0
2008-06-27 22:15:00,167.57,167.575,167.46,167.47,1037200000.0
2008-06-27 22:30:00,167.47,167.545,167.43,167.49,814200000.0
2008-06-27 22:45:00,167.49,167.61,167.49,167.605,607600001.0
2008-06-29 23:00:00,167.48,167.55,167.35,167.5,134600000.0
2008-06-29 23:15:00,167.51,167.53,167.435,167.515,42400000.0
2008-06-29 23:30:00,167.445,167.54,167.445,167.54,126700000.0
2008-06-29 23:45:00,167.54,167.555,167.47,167.52,102100000.0
2008-06-30 00:00:00,167.52,167.68,167.52,167.64,1737900001.0
2008-06-30 00:15:00,167.635,167.81,167.63,167.78,1406099999.0
2008-06-30 00:30:00,167.77,167.8,167.755,167.78,560800000.0
2008-06-30 00:45:00,167.78,167.86,167.78,167.83,1952500000.0
2008-06-30 01:00:00,167.83,167.85,167.785,167.79,4218500005.0
2008-06-30 01:15:00,167.8,167.805,167.745,167.76,3952200001.0
2008-06-30 01:30:00,167.76,167.81,167.69,167.81,3979500001.0
2008-06-30 01:45:00,167.81,167.93,167.77,167.84,5902500005.0
2008-06-30 02:00:00,167.84,167.97,167.775,167.94,6901400004.0
2008-06-30 02:15:00,167.95,168.01,167.88,168.0,6575200004.0
2008-06-30 02:30:00,168.01,168.06,167.95,168.02,9485400009.0
2008-06-30 02:45:00,168.02,168.07,167.97,168.07,8361700000.0
2008-06-30 03:00:00,168.07,168.11,168.01,168.07,8019500002.0
2008-06-30 03:15:00,168.07,168.07,167.9,167.915,9461400016.0
2008-06-30 03:30:00,167.92,168.0,167.915,167.95,4479700001.0
2008-06-30 03:45:00,167.95,168.03,167.9,167.98,8302299991.0
2008-06-30 04:00:00,167.98,168.02,167.96,167.96,7772500007.0
2008-06-30 04:15:00,167.96,167.96,167.805,167.845,7537000013.0
2008-06-30 04:30:00,167.845,167.845,167.74,167.77,5771500001.0
2008-06-30 04:45:00,167.78,167.8,167.58,167.64,3845600000.0
2008-06-30 05:00:00,167.64,167.71,167.6,167.68,4435599992.0
2008-06-30 05:15:00,167.68,167.7,167.64,167.67,1734900000.0
2008-06-30 05:30:00,167.67,167.68,167.58,167.61,2030900011.0
2008-06-30 05:45:00,167.61,167.68,167.6,167.665,1155000004.0
2008-06-30 06:00:00,167.68,167.69,167.61,167.64,1087800000.0
2008-06-30 06:15:00,167.63,167.65,167.57,167.57,1731600001.0
2008-06-30 06:30:00,167.57,167.58,167.51,167.52,2251100001.0
2008-06-30 06:45:00,167.52,167.54,167.325,167.38,2485000000.0
2008-06-30 07:00:00,167.38,167.45,167.35,167.41,3103000004.0
2008-06-30 07:15:00,167.41,167.44,167.37,167.42,1635700000.0
2008-06-30 07:30:00,167.43,167.43,167.26,167.27,3830799998.0
2008-06-30 07:45:00,167.27,167.27,167.02,167.18,7113160008.0
2008-06-30 08:00:00,167.18,167.19,166.95,167.06,6516100009.0
2008-06-30 08:15:00,167.06,167.09,166.825,166.835,8507100029.0
2008-06-30 08:30:00,166.84,167.02,166.82,166.94,7854199987.0
2008-06-30 08:45:00,166.94,166.985,166.85,166.93,8923700005.0
2008-06-30 09:00:00,166.93,166.96,166.79,166.94,17081500013.0
2008-06-30 09:15:00,166.94,166.99,166.76,166.83,15006700026.0
2008-06-30 09:30:00,166.83,166.86,166.62,166.665,15029789985.0
2008-06-30 09:45:00,166.665,166.675,166.32,166.42,16779979944.0
2008-06-30 10:00:00,166.41,166.44,166.215,166.215,15445196008.0
2008-06-30 10:15:00,166.215,166.33,166.07,166.31,20976592013.0
2008-06-30 10:30:00,166.31,166.535,166.2,166.535,14743259977.0
2008-06-30 10:45:00,166.535,166.55,166.415,166.425,14900600057.0
2008-06-30 11:00:00,166.425,166.7,166.405,166.67,13247980028.0
2008-06-30 11:15:00,166.67,166.69,166.5,166.515,11331199985.0
2008-06-30 11:30:00,166.515,166.59,166.3,166.31,13067567991.0
2008-06-30 11:45:00,166.31,166.34,166.23,166.295,11840500023.0
2008-06-30 12:00:00,166.295,166.445,166.27,166.36,10653409438.0
2008-06-30 12:15:00,166.36,166.415,166.26,166.34,7465329039.0
2008-06-30 12:30:00,166.34,166.38,166.23,166.345,3076442402.0
2008-06-30 12:45:00,166.35,166.455,166.295,166.35,4654391606.0
2008-06-30 13:00:00,166.355,166.425,166.235,166.405,5390756409.0
2008-06-30 13:15:00,166.405,166.56,166.29,166.475,6520399996.0
2008-06-30 13:30:00,166.475,166.535,166.3,166.315,3961400004.0
2008-06-30 13:45:00,166.315,166.32,166.165,166.22,5212499995.0
2008-06-30 14:00:00,166.215,166.48,166.215,166.435,3904400002.0
2008-06-30 14:15:00,166.435,166.59,166.43,166.525,4967900004.0
2008-06-30 14:30:00,166.53,166.615,166.465,166.59,5272299998.0
2008-06-30 14:45:00,166.59,166.66,166.495,166.66,4667600003.0
2008-06-30 15:00:00,166.65,166.94,166.63,166.895,5264599996.0
2008-06-30 15:15:00,166.895,166.95,166.845,166.905,3925600001.0
2008-06-30 15:30:00,166.895,167.09,166.845,167.09,4714600000.0
2008-06-30 15:45:00,167.1,167.18,166.91,166.94,7715600011.0
2008-06-30 16:00:00,166.94,167.0,166.825,166.985,9469799998.0
2008-06-30 16:15:00,166.985,167.095,166.975,167.06,5943999999.0
2008-06-30 16:30:00,167.06,167.165,166.975,167.03,6227499999.0
2008-06-30 16:45:00,167.03,167.27,166.985,167.01,10476899989.0
2008-06-30 17:00:00,167.01,167.07,166.93,167.02,7533399999.0
2008-06-30 17:15:00,167.02,167.195,166.9,167.025,7396700005.0
2008-06-30 17:30:00,167.03,167.3,167.02,167.24,5450999998.0
2008-06-30 17:45:00,167.24,167.255,167.15,167.205,4237900000.0
2008-06-30 18:00:00,167.205,167.21,167.15,167.17,3181699996.0
2008-06-30 18:15:00,167.17,167.195,167.12,167.17,2316300000.0
2008-06-30 18:30:00,167.16,167.2,167.06,167.115,2280500000.0
2008-06-30 18:45:00,167.12,167.14,167.055,167.09,2308500000.0
2008-06-30 19:00:00,167.095,167.14,167.07,167.125,1534800000.0
2008-06-30 19:15:00,167.125,167.165,167.0,167.03,1591600000.0
2008-06-30 19:30:00,167.03,167.095,166.825,166.845,3145900000.0
2008-06-30 19:45:00,166.85,167.045,166.84,167.01,2619700002.0
2008-06-30 20:00:00,167.02,167.1,166.98,167.05,2126700000.0
2008-06-30 20:15:00,167.05,167.08,166.97,167.04,2779900000.0
2008-06-30 20:30:00,167.045,167.15,167.025,167.095,2390300000.0
2008-06-30 20:45:00,167.1,167.145,167.0,167.01,2351000002.0
2008-06-30 21:00:00,167.01,167.18,167.01,167.17,1607400000.0
2008-06-30 21:15:00,167.17,167.2,167.125,167.175,1197000000.0
2008-06-30 21:30:00,167.175,167.25,167.125,167.23,1500300000.0
2008-06-30 21:45:00,167.23,167.255,167.11,167.16,1729400000.0
2008-06-30 22:00:00,167.17,167.215,167.115,167.185,970500000.0
2008-06-30 22:15:00,167.18,167.225,167.11,167.145,960200000.0
2008-06-30 22:30:00,167.145,167.33,167.145,167.165,1598100000.0
2008-06-30 22:45:00,167.165,167.325,167.105,167.315,1233000000.0
2008-06-30 23:00:00,167.315,167.33,167.065,167.11,1682400000.0
2008-06-30 23:15:00,167.11,167.19,167.085,167.15,1382200000.0
2008-06-30 23:30:00,167.15,167.17,167.1,167.16,1849199990.0
2008-06-30 23:45:00,167.12,167.19,167.09,167.1,1480399994.0
2008-07-01 00:00:00,167.1,167.26,167.1,167.1,5525500006.0
2008-07-01 00:15:00,167.11,167.19,167.1,167.16,5407399986.0
2008-07-01 00:30:00,167.16,167.17,167.13,167.14,3701300002.0
2008-07-01 00:45:00,167.14,167.155,167.1,167.13,2650700002.0
2008-07-01 01:00:00,167.13,167.26,167.11,167.24,5518899998.0
2008-07-01 01:15:00,167.24,167.305,167.215,167.23,4731199978.0
2008-07-01 01:30:00,167.23,167.34,167.21,167.3,5678199998.0
2008-07-01 01:45:00,167.3,167.3,167.045,167.14,8774000011.0
2008-07-01 02:00:00,167.15,167.28,167.065,167.21,5669500013.0
2008-07-01 02:15:00,167.21,167.34,167.165,167.305,2921800000.0
2008-07-01 02:30:00,167.305,167.325,167.26,167.3,1568500000.0
2008-07-01 02:45:00,167.295,167.325,167.24,167.25,1605000000.0
2008-07-01 03:00:00,167.25,167.26,167.175,167.19,1782500000.0
2008-07-01 03:15:00,167.185,167.34,167.16,167.275,2875799999.0
2008-07-01 03:30:00,167.28,167.335,167.245,167.245,1606800000.0
2008-07-01 03:45:00,167.25,167.28,167.21,167.265,1172900000.0
2008-07-01 04:00:00,167.27,167.285,167.22,167.285,2043900000.0
2008-07-01 04:15:00,167.285,167.34,167.22,167.23,1728300000.0
2008-07-01 04:30:00,167.23,167.3,167.205,167.28,2323000000.0
2008-07-01 04:45:00,167.28,167.305,167.21,167.225,1799300000.0
2008-07-01 05:00:00,167.225,167.29,167.22,167.24,2110700000.0
2008-07-01 05:15:00,167.245,167.28,167.17,167.17,1541800000.0
2008-07-01 05:30:00,167.17,167.205,167.145,167.195,1895400000.0
2008-07-01 05:45:00,167.195,167.24,167.175,167.2,1302600000.0
2008-07-01 06:00:00,167.2,167.25,167.15,167.2,1785500000.0
2008-07-01 06:15:00,167.2,167.21,167.075,167.09,1591800000.0
2008-07-01 06:30:00,167.09,167.11,167.04,167.105,3166800002.0
2008-07-01 06:45:00,167.1,167.12,166.945,167.0,2687100000.0
2008-07-01 07:00:00,167.0,167.05,166.9,166.95,1843100000.0
2008-07-01 07:15:00,166.95,166.95,166.595,166.635,6433499999.0
2008-07-01 07:30:00,166.635,166.76,166.49,166.54,6712299998.0
2008-07-01 07:45:00,166.535,166.75,166.535,166.745,4171300000.0
2008-07-01 08:00:00,166.745,166.86,166.61,166.64,4557699999.0
2008-07-01 08:15:00,166.635,166.71,166.535,166.57,4918900001.0
2008-07-01 08:30:00,166.56,166.755,166.415,166.74,5572052549.0
2008-07-01 08:45:00,166.735,166.92,166.675,166.75,5116067498.0
2008-07-01 09:00:00,166.75,166.86,166.71,166.825,5671099998.0
2008-07-01 09:15:00,166.825,166.855,166.76,166.77,3241000004.0
2008-07-01 09:30:00,166.77,166.84,166.63,166.65,2847000003.0
2008-07-01 09:45:00,166.65,166.76,166.63,166.71,2878200009.0
2008-07-01 10:00:00,166.71,166.845,166.695,166.77,2284900001.0
2008-07-01 10:15:00,166.765,166.83,166.73,166.75,2323799998.0
2008-07-01 10:30:00,166.75,166.795,166.61,166.61,2842200001.0
2008-07-01 10:45:00,166.61,166.63,166.41,166.43,3725000003.0
2008-07-01 11:00:00,166.44,166.485,166.415,166.47,2883200003.0
2008-07-01 11:15:00,166.465,166.63,166.29,166.31,4763400001.0
2008-07-01 11:30:00,166.31,166.34,166.155,166.26,5892599991.0
2008-07-01 11:45:00,166.26,166.505,166.225,166.455,4361720007.0
2008-07-01 12:00:00,166.455,166.59,166.39,166.57,3211000004.0
2008-07-01 12:15:00,166.57,166.585,166.415,166.565,5147399997.0
2008-07-01 12:30:00,166.565,166.71,166.55,166.695,3410400010.0
2008-07-01 12:45:00,166.7,166.735,166.61,166.65,5189700003.0
2008-07-01 13:00:00,166.65,166.73,166.6,166.61,3853300003.0
2008-07-01 13:15:00,166.61,166.61,166.41,166.43,2917499999.0
2008-07-01 13:30:00,166.43,166.7,166.43,166.615,3738400007.0
2008-07-01 13:45:00,166.615,166.66,166.55,166.565,4091499998.0
2008-07-01 14:00:00,166.57,166.64,166.54,166.56,3114500003.0
2008-07-01 14:15:00,166.56,166.62,166.52,166.535,3148000003.0
2008-07-01 14:30:00,166.535,166.63,166.51,166.605,3115599999.0
2008-07-01 14:45:00,166.605,166.61,166.45,166.45,3926499992.0
2008-07-01 15:00:00,166.45,166.46,166.34,166.36,5528700000.0
2008-07-01 15:15:00,166.36,166.38,166.24,166.265,4607799989.0
2008-07-01 15:30:00,166.265,166.28,166.2,166.26,7377299987.0
2008-07-01 15:45:00,166.26,166.46,166.25,166.41,4117700002.0
2008-07-01 16:00:00,166.42,166.76,166.41,166.6,12260800001.0
2008-07-01 16:15:00,166.61,166.74,166.56,166.71,6823699999.0
2008-07-01 16:30:00,166.71,167.03,166.71,166.835,6183200001.0
2008-07-01 16:45:00,166.84,167.01,166.83,166.995,6998799992.0
2008-07-01 17:00:00,166.995,167.28,166.96,167.17,6385300009.0
2008-07-01 17:15:00,167.17,167.18,167.015,167.145,5246400001.0
2008-07-01 17:30:00,167.145,167.16,166.96,166.97,5001600005.0
2008-07-01 17:45:00,166.97,167.035,166.83,166.83,4836200001.0
2008-07-01 18:00:00,166.825,166.95,166.75,166.78,2208399997.0
2008-07-01 18:15:00,166.78,167.025,166.675,166.78,4032399994.0
2008-07-01 18:30:00,166.78,167.07,166.78,166.87,2739799998.0
2008-07-01 18:45:00,166.87,167.1,166.865,167.07,2840200002.0
2008-07-01 19:00:00,167.07,167.085,166.975,166.99,2370400001.0
2008-07-01 19:15:00,166.99,167.185,166.97,167.125,1748900000.0
2008-07-01 19:30:00,167.125,167.19,166.92,166.93,3142400000.0
2008-07-01 19:45:00,166.935,167.135,166.93,167.13,2337800001.0
2008-07-01 20:00:00,167.13,167.295,167.1,167.26,2760999999.0
2008-07-01 20:15:00,167.26,167.32,167.14,167.165,1717900000.0
2008-07-01 20:30:00,167.165,167.46,167.145,167.46,2296200000.0
2008-07-01 20:45:00,167.46,167.525,167.36,167.41,2276600000.0
2008-07-01 21:00:00,167.41,167.49,167.365,167.45,2295900000.0
2008-07-01 21:15:00,167.45,167.465,167.3,167.36,2801800000.0
2008-07-01 21:30:00,167.36,167.49,167.335,167.455,1901000000.0
2008-07-01 21:45:00,167.455,167.475,167.425,167.465,1202200000.0
2008-07-01 22:00:00,167.465,167.56,167.45,167.54,992000000.0
2008-07-01 22:15:00,167.54,167.59,167.53,167.555,715200000.0
2008-07-01 22:30:00,167.555,167.635,167.54,167.63,2135600001.0
2008-07-01 22:45:00,167.63,167.63,167.565,167.59,1935299998.0
2008-07-01 23:00:00,167.59,167.615,167.5,167.5,1411700000.0
2008-07-01 23:15:00,167.49,167.515,167.44,167.44,2058499998.0
2008-07-01 23:30:00,167.43,167.5,167.42,167.46,1144400000.0
2008-07-01 23:45:00,167.46,167.5,167.43,167.43,1422500010.0
2008-07-02 00:00:00,167.47,167.49,167.4,167.41,2083000012.0
2008-07-02 00:15:00,167.415,167.44,167.39,167.41,1824999999.0
2008-07-02 00:30:00,167.41,167.41,167.4,167.41,575100000.0
2008-07-02 00:45:00,167.41,167.41,167.35,167.4,1441800006.0
2008-07-02 01:00:00,167.4,167.5,167.38,167.44,2900999990.0
2008-07-02 01:15:00,167.44,167.53,167.43,167.52,1140599998.0
2008-07-02 01:30:00,167.52,167.62,167.48,167.54,5209399973.0
2008-07-02 01:45:00,167.54,167.65,167.53,167.64,1783799990.0
2008-07-02 02:00:00,167.635,167.655,167.595,167.595,841900000.0
2008-07-02 02:15:00,167.595,167.6,167.425,167.465,2049300000.0
2008-07-02 02:30:00,167.465,167.5,167.345,167.5,2817199999.0
2008-07-02 02:45:00,167.5,167.58,167.445,167.54,2129000000.0
2008-07-02 03:00:00,167.54,167.55,167.415,167.48,2387200000.0
2008-07-02 03:15:00,167.48,167.49,167.36,167.36,2928700000.0
2008-07-02 03:30:00,167.36,167.5,167.35,167.375,5833100006.0
2008-07-02 03:45:00,167.375,167.47,167.31,167.435,2034100000.0
2008-07-02 04:00:00,167.435,167.505,167.41,167.425,2293100000.0
2008-07-02 04:15:00,167.43,167.475,167.4,167.45,3391000000.0
2008-07-02 04:30:00,167.45,167.53,167.42,167.52,2183799999.0
2008-07-02 04:45:00,167.52,167.53,167.45,167.46,2325100000.0
2008-07-02 05:00:00,167.46,167.485,167.4,167.435,2075800000.0
2008-07-02 05:15:00,167.435,167.485,167.41,167.475,842500000.0
2008-07-02 05:30:00,167.48,167.485,167.45,167.48,725200000.0
2008-07-02 05:45:00,167.48,167.5,167.43,167.47,1153800000.0
2008-07-02 06:00:00,167.47,167.49,167.43,167.45,639000000.0
2008-07-02 06:15:00,167.45,167.54,167.445,167.535,1093500000.0
2008-07-02 06:30:00,167.55,167.565,167.5,167.525,1838100000.0
2008-07-02 06:45:00,167.525,167.53,167.465,167.495,1528600000.0
2008-07-02 07:00:00,167.495,167.555,167.435,167.44,1998800000.0
2008-07-02 07:15:00,167.44,167.49,167.4,167.48,2651300001.0
2008-07-02 07:30:00,167.48,167.49,167.345,167.4,2654000000.0
2008-07-02 07:45:00,167.4,167.48,167.38,167.48,2074000000.0
2008-07-02 08:00:00,167.48,167.555,167.43,167.52,2983000000.0
2008-07-02 08:15:00,167.525,167.76,167.48,167.76,4065900002.0
2008-07-02 08:30:00,167.76,168.05,167.735,167.98,6200400009.0
2008-07-02 08:45:00,167.98,168.015,167.845,167.92,4798599993.0
2008-07-02 09:00:00,167.92,168.0,167.755,167.77,5603499999.0
2008-07-02 09:15:00,167.77,167.94,167.755,167.885,4302000002.0
2008-07-02 09:30:00,167.885,167.91,167.73,167.88,6507200009.0
2008-07-02 09:45:00,167.88,167.98,167.84,167.95,3938000000.0
2008-07-02 10:00:00,167.95,168.23,167.95,168.14,6169499996.0
2008-07-02 10:15:00,168.14,168.285,168.095,168.24,6586699997.0
2008-07-02 10:30:00,168.24,168.39,168.18,168.36,7310300006.0
2008-07-02 10:45:00,168.36,168.47,168.27,168.275,6807799998.0
2008-07-02 11:00:00,168.275,168.335,168.175,168.295,7279000003.0
2008-07-02 11:15:00,168.295,168.375,168.175,168.225,5465900004.0
2008-07-02 11:30:00,168.225,168.23,168.05,168.06,5112600003.0
2008-07-02 11:45:00,168.06,168.185,168.005,168.175,5924699994.0
2008-07-02 12:00:00,168.18,168.43,168.145,168.33,6091999997.0
2008-07-02 12:15:00,168.32,168.45,168.32,168.39,5346399994.0
2008-07-02 12:30:00,168.39,168.48,168.22,168.45,5485835996.0
2008-07-02 12:45:00,168.45,168.53,168.315,168.425,4787372000.0
2008-07-02 13:00:00,168.425,168.48,168.38,168.445,3759430001.0
2008-07-02 13:15:00,168.45,168.63,168.43,168.58,5062879997.0
2008-07-02 13:30:00,168.58,168.6,168.5,168.535,5801335997.0
2008-07-02 13:45:00,168.535,168.56,168.42,168.455,3838682000.0
2008-07-02 14:00:00,168.455,168.515,168.36,168.405,5207337998.0
2008-07-02 14:15:00,168.41,168.44,168.13,168.33,11439266001.0
2008-07-02 14:30:00,168.33,168.35,168.195,168.3,9715199998.0
2008-07-02 14:45:00,168.3,168.375,168.06,168.21,9816899989.0
2008-07-02 15:00:00,168.21,168.24,168.14,168.2,10027500015.0
2008-07-02 15:15:00,168.2,168.32,168.18,168.255,6484199998.0
2008-07-02 15:30:00,168.255,168.36,168.23,168.305,7092499994.0
2008-07-02 15:45:00,168.305,168.34,168.2,168.24,7532100001.0
2008-07-02 16:00:00,168.23,168.33,168.2,168.24,9176200003.0
2008-07-02 16:15:00,168.24,168.28,168.13,168.185,6896399996.0
2008-07-02 16:30:00,168.19,168.24,168.085,168.2,11407699985.0
2008-07-02 16:45:00,168.2,168.35,168.2,168.34,6498400000.0
2008-07-02 17:00:00,168.34,168.36,168.1,168.14,7402599995.0
2008-07-02 17:15:00,168.14,168.27,168.1,168.13,6287900008.0
2008-07-02 17:30:00,168.13,168.19,168.08,168.14,5207100005.0
2008-07-02 17:45:00,168.15,168.155,167.995,168.0,6859600007.0
2008-07-02 18:00:00,168.0,168.22,167.99,168.21,3242200001.0
2008-07-02 18:15:00,168.21,168.27,168.06,168.1,3541600000.0
2008-07-02 18:30:00,168.1,168.17,168.0,168.15,3092800000.0
2008-07-02 18:45:00,168.155,168.275,168.13,168.135,2284700001.0
2008-07-02 19:00:00,168.135,168.14,168.055,168.13,2725600000.0
2008-07-02 19:15:00,168.14,168.28,168.12,168.23,2023199998.0
2008-07-02 19:30:00,168.225,168.33,168.225,168.33,1828600000.0
2008-07-02 19:45:00,168.33,168.42,168.28,168.36,2262000000.0
2008-07-02 20:00:00,168.37,168.42,168.32,168.375,2482400002.0
2008-07-02 20:15:00,168.375,168.405,168.3,168.32,1954099999.0
2008-07-02 20:30:00,168.32,168.42,168.31,168.39,3881100000.0
2008-07-02 20:45:00,168.395,168.44,168.3,168.32,2672400000.0
2008-07-02 21:00:00,168.325,168.36,168.21,168.35,4257800000.0
2008-07-02 21:15:00,168.35,168.4,168.29,168.34,3435900000.0
2008-07-02 21:30:00,168.34,168.37,168.19,168.23,3592200001.0
2008-07-02 21:45:00,168.23,168.3,168.185,168.27,2644900000.0
2008-07-02 22:00:00,168.27,168.3,168.15,168.165,2034200000.0
2008-07-02 22:15:00,168.165,168.2,168.11,168.135,1197500000.0
2008-07-02 22:30:00,168.135,168.17,168.03,168.03,1493900000.0
2008-07-02 22:45:00,168.03,168.24,168.03,168.175,1348400000.0
2008-07-02 23:00:00,168.21,168.265,168.08,168.12,1573300001.0
2008-07-02 23:15:00,168.12,168.17,168.09,168.17,1015200001.0
2008-07-02 23:30:00,168.17,168.195,168.11,168.13,411700000.0
2008-07-02 23:45:00,168.13,168.18,168.11,168.17,837800000.0
2008-07-03 00:00:00,168.17,168.215,168.06,168.09,1656900001.0
2008-07-03 00:15:00,168.09,168.29,168.09,168.2,2092900000.0
2008-07-03 00:30:00,168.2,168.22,168.15,168.17,1703900003.0
2008-07-03 00:45:00,168.17,168.23,168.16,168.2,1918100000.0
2008-07-03 01:00:00,168.2,168.3,168.17,168.22,1508099998.0
2008-07-03 01:15:00,168.2,168.23,168.15,168.23,2358700002.0
2008-07-03 01:30:00,168.21,168.27,168.19,168.2,1450700001.0
2008-07-03 01:45:00,168.19,168.25,168.12,168.13,1564000000.0
2008-07-03 02:00:00,168.13,168.17,168.03,168.09,1883400000.0
2008-07-03 02:15:00,168.08,168.15,168.01,168.14,4235900000.0
2008-07-03 02:30:00,168.14,168.2,168.09,168.15,2105500001.0
2008-07-03 02:45:00,168.15,168.31,168.13,168.3,2736399999.0
2008-07-03 03:00:00,168.3,168.3,168.2,168.21,1474300000.0
2008-07-03 03:15:00,168.21,168.38,168.2,168.32,2195200002.0
2008-07-03 03:30:00,168.32,168.34,168.21,168.25,3146700002.0
2008-07-03 03:45:00,168.26,168.26,168.165,168.18,1823100000.0
2008-07-03 04:00:00,168.18,168.19,168.11,168.16,2123100001.0
2008-07-03 04:15:00,168.16,168.21,168.14,168.17,1678800001.0
2008-07-03 04:30:00,168.17,168.29,168.1,168.26,1932700003.0
2008-07-03 04:45:00,168.26,168.29,168.21,168.28,731700000.0
2008-07-03 05:00:00,168.28,168.34,168.24,168.31,590600000.0
2008-07-03 05:15:00,168.31,168.34,168.26,168.26,552100000.0
2008-07-03 05:30:00,168.26,168.335,168.24,168.33,1753600000.0
2008-07-03 05:45:00,168.335,168.4,168.265,168.39,1891300000.0
2008-07-03 06:00:00,168.4,168.44,168.37,168.39,1188200002.0
2008-07-03 06:15:00,168.4,168.51,168.395,168.51,900200000.0
2008-07-03 06:30:00,168.51,168.52,168.45,168.46,785700000.0
2008-07-03 06:45:00,168.46,168.53,168.4,168.44,1065400000.0
2008-07-03 07:00:00,168.44,168.45,168.38,168.43,691000001.0
2008-07-03 07:15:00,168.43,168.44,168.385,168.42,407500000.0
2008-07-03 07:30:00,168.43,168.45,168.35,168.375,1114600001.0
2008-07-03 07:45:00,168.38,168.43,168.33,168.4,1303800000.0
2008-07-03 08:00:00,168.4,168.41,168.305,168.305,2416100001.0
2008-07-03 08:15:00,168.29,168.35,168.23,168.24,1952700000.0
2008-07-03 08:30:00,168.24,168.3,168.14,168.21,2341200000.0
2008-07-03 08:45:00,168.205,168.34,168.18,168.32,2499699996.0
2008-07-03 09:00:00,168.32,168.44,168.255,168.265,6913899980.0
2008-07-03 09:15:00,168.265,168.33,168.235,168.28,7763299979.0
2008-07-03 09:30:00,168.28,168.38,168.125,168.235,7356199986.0
2008-07-03 09:45:00,168.235,168.35,168.235,168.25,4743699997.0
2008-07-03 10:00:00,168.24,168.44,168.24,168.385,4601299997.0
2008-07-03 10:15:00,168.39,168.44,168.315,168.425,4133499999.0
2008-07-03 10:30:00,168.425,168.605,168.41,168.6,4623699999.0
2008-07-03 10:45:00,168.605,168.85,168.605,168.78,7642899993.0
2008-07-03 11:00:00,168.78,168.86,168.675,168.71,3658899993.0
2008-07-03 11:15:00,168.71,168.76,168.68,168.76,2715800000.0
2008-07-03 11:30:00,168.76,168.83,168.75,168.79,1919400000.0
2008-07-03 11:45:00,168.79,168.91,168.79,168.9,2910799997.0
2008-07-03 12:00:00,168.9,168.98,168.88,168.955,2355000001.0
2008-07-03 12:15:00,168.96,169.13,168.94,169.01,2375299999.0
2008-07-03 12:30:00,169.01,169.02,168.92,168.94,2805500001.0
2008-07-03 12:45:00,168.94,168.99,168.85,168.92,3072000001.0
2008-07-03 13:00:00,168.93,168.97,168.82,168.925,3159299997.0
2008-07-03 13:15:00,168.925,169.01,168.9,168.94,2766700000.0
2008-07-03 13:30:00,168.94,169.04,168.88,168.89,3508900004.0
2008-07-03 13:45:00,168.895,168.95,168.72,168.74,5065400003.0
2008-07-03 14:00:00,168.74,168.755,168.55,168.62,7942100001.0
2008-07-03 14:15:00,168.62,168.74,168.62,168.65,5551299991.0
2008-07-03 14:30:00,168.475,168.78,168.11,168.38,14980200017.0
2008-07-03 14:45:00,168.38,168.39,168.025,168.145,10765799996.0
2008-07-03 15:00:00,168.145,168.29,168.12,168.255,11259900002.0
2008-07-03 15:15:00,168.255,168.415,168.245,168.36,7683100000.0
2008-07-03 15:30:00,168.36,168.37,168.06,168.1,6909299998.0
2008-07-03 15:45:00,168.135,168.14,167.67,167.72,9566260006.0
2008-07-03 16:00:00,167.72,167.72,167.51,167.68,8797500013.0
2008-07-03 16:15:00,167.685,167.825,167.675,167.81,8273163210.0
2008-07-03 16:30:00,167.81,167.815,167.685,167.715,8433316008.0
2008-07-03 16:45:00,167.715,167.76,167.56,167.62,5560928007.0
2008-07-03 17:00:00,167.62,167.79,167.59,167.79,4653299999.0
2008-07-03 17:15:00,167.79,167.8,167.66,167.71,3086599997.0
2008-07-03 17:30:00,167.71,167.81,167.58,167.73,4152066999.0
2008-07-03 17:45:00,167.72,167.77,167.675,167.75,3472600002.0
2008-07-03 18:00:00,167.75,167.78,167.505,167.52,3291548001.0
2008-07-03 18:15:00,167.52,167.53,167.365,167.4,3478800001.0
2008-07-03 18:30:00,167.4,167.54,167.37,167.52,2843999999.0
2008-07-03 18:45:00,167.515,167.55,167.42,167.48,1504000000.0
2008-07-03 19:00:00,167.475,167.53,167.365,167.44,1334900000.0
2008-07-03 19:15:00,167.45,167.55,167.425,167.53,813900000.0
2008-07-03 19:30:00,167.535,167.585,167.455,167.58,595500000.0
2008-07-03 19:45:00,167.58,167.605,167.545,167.545,446700000.0
2008-07-03 20:00:00,167.545,167.565,167.425,167.47,889700000.0
2008-07-03 20:15:00,167.465,167.505,167.425,167.475,396900000.0
2008-07-03 20:30:00,167.48,167.525,167.465,167.5,562300001.0
2008-07-03 20:45:00,167.505,167.585,167.495,167.585,444900000.0
2008-07-03 21:00:00,167.585,167.6,167.52,167.59,643100000.0
2008-07-03 21:15:00,167.595,167.595,167.54,167.57,377200000.0
2008-07-03 21:30:00,167.575,167.605,167.54,167.58,520500000.0
2008-07-03 21:45:00,167.58,167.66,167.54,167.575,379000000.0
2008-07-03 22:00:00,167.575,167.575,167.535,167.54,176700000.0
2008-07-03 22:15:00,167.54,167.625,167.515,167.54,459000000.0
2008-07-03 22:30:00,167.545,167.57,167.505,167.52,319300000.0
2008-07-03 22:45:00,167.52,167.615,167.5,167.58,442100000.0
2008-07-03 23:00:00,167.59,167.62,167.53,167.545,394800000.0
2008-07-03 23:15:00,167.545,167.58,167.52,167.55,840800000.0
2008-07-03 23:30:00,167.55,167.64,167.52,167.6,1929300009.0
2008-07-03 23:45:00,167.59,167.63,167.55,167.63,562100000.0
2008-07-04 00:00:00,167.625,167.63,167.56,167.61,1489000000.0
2008-07-04 00:15:00,167.61,167.62,167.57,167.57,907300000.0
2008-07-04 00:30:00,167.57,167.59,167.54,167.565,2499799999.0
2008-07-04 00:45:00,167.56,167.56,167.49,167.55,3671700003.0
2008-07-04 01:00:00,167.55,167.56,167.46,167.515,2584300000.0
2008-07-04 01:15:00,167.5,167.52,167.365,167.4,1590700000.0
2008-07-04 01:30:00,167.4,167.43,167.325,167.37,2121499997.0
2008-07-04 01:45:00,167.37,167.41,167.23,167.38,1689600001.0
2008-07-04 02:00:00,167.38,167.45,167.33,167.44,1819900001.0
2008-07-04 02:15:00,167.44,167.55,167.4,167.55,2403700000.0
2008-07-04 02:30:00,167.55,167.63,167.53,167.56,2973499999.0
2008-07-04 02:45:00,167.56,167.63,167.455,167.59,3282800000.0
2008-07-04 03:00:00,167.59,167.59,167.52,167.54,2362699996.0
2008-07-04 03:15:00,167.535,167.56,167.525,167.54,1200699997.0
2008-07-04 03:30:00,167.55,167.56,167.54,167.54,1616100000.0
2008-07-04 03:45:00,167.54,167.66,167.515,167.65,1859300000.0
2008-07-04 04:00:00,167.65,167.66,167.59,167.6,2518799998.0
2008-07-04 04:15:00,167.595,167.64,167.53,167.6,1947599999.0
2008-07-04 04:30:00,167.6,167.64,167.57,167.63,470500000.0
2008-07-04 04:45:00,167.63,167.76,167.63,167.75,1265800000.0
2008-07-04 05:00:00,167.75,167.75,167.7,167.74,1311800001.0
2008-07-04 05:15:00,167.73,167.74,167.71,167.73,991799998.0
2008-07-04 05:30:00,167.73,167.73,167.67,167.68,1689599997.0
2008-07-04 05:45:00,167.68,167.7,167.675,167.69,760700001.0
2008-07-04 06:00:00,167.69,167.79,167.68,167.73,1859300000.0
2008-07-04 06:15:00,167.73,167.75,167.69,167.75,722300001.0
2008-07-04 06:30:00,167.75,167.79,167.74,167.78,1354500003.0
2008-07-04 06:45:00,167.78,167.79,167.73,167.79,1185299999.0
2008-07-04 07:00:00,167.79,167.83,167.76,167.78,1535200001.0
2008-07-04 07:15:00,167.78,167.78,167.7,167.73,2077300000.0
2008-07-04 07:30:00,167.72,167.78,167.69,167.75,1571899999.0
2008-07-04 07:45:00,167.75,167.81,167.74,167.81,2533600000.0
2008-07-04 08:00:00,167.81,167.95,167.8,167.915,2547699998.0
2008-07-04 08:15:00,167.92,168.07,167.895,168.035,3041399994.0
2008-07-04 08:30:00,168.035,168.055,167.815,167.86,3835800003.0
2008-07-04 08:45:00,167.86,167.86,167.665,167.715,3755600005.0
2008-07-04 09:00:00,167.72,167.745,167.595,167.63,4232400002.0
2008-07-04 09:15:00,167.615,167.75,167.585,167.71,3631300006.0
2008-07-04 09:30:00,167.71,167.75,167.63,167.72,2918560003.0
2008-07-04 09:45:00,167.72,167.85,167.675,167.74,3116000001.0
2008-07-04 10:00:00,167.75,167.77,167.645,167.69,1745400001.0
2008-07-04 10:15:00,167.69,167.745,167.645,167.72,1727900000.0
2008-07-04 10:30:00,167.715,167.73,167.615,167.625,2904300000.0
2008-07-04 10:45:00,167.63,167.71,167.61,167.66,3152299998.0
2008-07-04 11:00:00,167.66,167.69,167.51,167.52,3446499992.0
2008-07-04 11:15:00,167.525,167.57,167.495,167.525,4467299992.0
2008-07-04 11:30:00,167.525,167.61,167.495,167.585,3143399991.0
2008-07-04 11:45:00,167.59,167.665,167.53,167.61,2793199999.0
2008-07-04 12:00:00,167.605,167.63,167.49,167.545,3581000005.0
2008-07-04 12:15:00,167.53,167.58,167.495,167.53,1995799999.0
2008-07-04 12:30:00,167.53,167.54,167.425,167.47,3860500001.0
2008-07-04 12:45:00,167.47,167.47,167.35,167.38,4191399997.0
2008-07-04 13:00:00,167.38,167.45,167.3,167.32,1677900000.0
2008-07-04 13:15:00,167.32,167.34,167.13,167.22,3798300012.0
2008-07-04 13:30:00,167.22,167.275,167.195,167.24,1242999999.0
2008-07-04 13:45:00,167.24,167.34,167.205,167.325,1669600000.0
2008-07-04 14:00:00,167.33,167.33,167.245,167.3,1533300000.0
2008-07-04 14:15:00,167.3,167.31,167.225,167.25,1952300002.0
2008-07-04 14:30:00,167.25,167.3,167.22,167.23,1778300000.0
2008-07-04 14:45:00,167.23,167.28,167.21,167.26,1428900001.0
2008-07-04 15:00:00,167.26,167.33,167.24,167.3,1749600000.0
2008-07-04 15:15:00,167.3,167.32,167.245,167.27,1786399996.0
2008-07-04 15:30:00,167.27,167.36,167.26,167.315,2417500003.0
2008-07-04 15:45:00,167.32,167.41,167.275,167.305,3247600000.0
2008-07-04 16:00:00,167.305,167.36,167.27,167.35,1660600000.0
2008-07-04 16:15:00,167.35,167.37,167.29,167.33,2177099997.0
2008-07-04 16:30:00,167.33,167.36,167.31,167.34,1288000000.0
2008-07-04 16:45:00,167.34,167.485,167.325,167.465,4001700005.0
2008-07-04 17:00:00,167.465,167.55,167.43,167.525,2845000002.0
2008-07-04 17:15:00,167.525,167.59,167.505,167.56,1029700001.0
2008-07-04 17:30:00,167.57,167.7,167.56,167.64,1318900000.0
2008-07-04 17:45:00,167.635,167.67,167.57,167.62,829500000.0
2008-07-04 18:00:00,167.61,167.68,167.57,167.64,667700000.0
2008-07-04 18:15:00,167.64,167.65,167.315,167.38,1281800000.0
2008-07-04 18:30:00,167.39,167.52,167.19,167.5,2707100000.0
2008-07-04 18:45:00,167.5,167.67,167.46,167.6,571300000.0
2008-07-04 19:00:00,167.595,167.63,167.49,167.515,496800000.0
2008-07-04 19:15:00,167.51,167.54,167.47,167.485,368900000.0
2008-07-04 19:30:00,167.495,167.53,167.46,167.51,325300000.0
2008-07-04 19:45:00,167.505,167.535,167.45,167.485,255500000.0
2008-07-04 20:00:00,167.475,167.56,167.46,167.52,272900000.0
2008-07-04 20:15:00,167.525,167.55,167.5,167.53,114800000.0
2008-07-04 20:30:00,167.525,167.57,167.5,167.53,179700000.0
2008-07-04 20:45:00,167.55,167.56,167.54,167.555,153300000.0
2008-07-04 21:00:00,167.555,167.58,167.55,167.56,66800000.0
2008-07-04 21:15:00,167.55,167.62,167.55,167.58,143200000.0
2008-07-04 21:30:00,167.575,167.6,167.57,167.59,141700000.0
2008-07-04 21:45:00,167.59,167.59,167.58,167.59,24100000.0
2008-07-04 22:00:00,167.6,167.645,167.6,167.63,217200000.0
2008-07-04 22:15:00,167.63,167.72,167.6,167.63,542800001.0
2008-07-04 22:30:00,167.635,167.715,167.525,167.71,290100000.0
2008-07-04 22:45:00,167.71,167.77,167.57,167.57,515100000.0
2008-07-06 23:45:00,167.635,167.65,167.55,167.585,310700000.0
2008-07-07 00:00:00,167.585,167.615,167.53,167.56,802499999.0
2008-07-07 00:15:00,167.56,167.62,167.515,167.565,307200000.0
2008-07-07 00:30:00,167.565,167.66,167.56,167.63,704000000.0
2008-07-07 00:45:00,167.63,167.655,167.595,167.61,635100000.0
2008-07-07 01:00:00,167.61,167.64,167.6,167.625,538900001.0
2008-07-07 01:15:00,167.63,167.64,167.615,167.63,707000000.0
2008-07-07 01:30:00,167.635,167.645,167.51,167.55,1032100000.0
2008-07-07 01:45:00,167.55,167.58,167.54,167.54,1035400000.0
2008-07-07 02:00:00,167.54,167.54,167.3,167.32,1588399999.0
2008-07-07 02:15:00,167.32,167.335,167.17,167.18,2635600004.0
2008-07-07 02:30:00,167.18,167.29,167.16,167.195,1308899999.0
2008-07-07 02:45:00,167.195,167.29,167.13,167.23,1514600000.0
2008-07-07 03:00:00,167.23,167.33,167.22,167.32,1385799999.0
2008-07-07 03:15:00,167.32,167.41,167.3,167.38,1586700000.0
2008-07-07 03:30:00,167.38,167.43,167.325,167.39,1073300000.0
2008-07-07 03:45:00,167.38,167.525,167.35,167.41,3785800002.0
2008-07-07 04:00:00,167.41,167.49,167.4,167.465,1351799999.0
2008-07-07 04:15:00,167.46,167.49,167.42,167.43,737100000.0
2008-07-07 04:30:00,167.43,167.47,167.39,167.47,947300002.0
2008-07-07 04:45:00,167.47,167.67,167.46,167.515,2493700001.0
2008-07-07 05:00:00,167.52,167.58,167.505,167.56,598600000.0
2008-07-07 05:15:00,167.56,167.7,167.56,167.68,714300000.0
2008-07-07 05:30:00,167.67,167.68,167.6,167.66,1233800000.0
2008-07-07 05:45:00,167.665,167.73,167.545,167.58,1412400000.0
2008-07-07 06:00:00,167.58,167.615,167.54,167.605,478000000.0
2008-07-07 06:15:00,167.61,167.72,167.565,167.695,580800000.0
2008-07-07 06:30:00,167.7,167.71,167.64,167.69,1024700000.0
2008-07-07 06:45:00,167.685,167.73,167.65,167.73,1181900000.0
2008-07-07 07:00:00,167.73,167.78,167.63,167.73,1639700000.0
2008-07-07 07:15:00,167.73,167.77,167.71,167.73,891800000.0
2008-07-07 07:30:00,167.73,167.78,167.655,167.75,1523900000.0
2008-07-07 07:45:00,167.745,167.9,167.695,167.9,3185300000.0
2008-07-07 08:00:00,167.9,167.9,167.755,167.83,2458200001.0
2008-07-07 08:15:00,167.825,167.87,167.745,167.76,2043900001.0
2008-07-07 08:30:00,167.76,167.97,167.71,167.925,3666700003.0
2008-07-07 08:45:00,167.925,168.07,167.895,168.055,4019599999.0
2008-07-07 09:00:00,168.055,168.09,167.995,168.05,7134900003.0
2008-07-07 09:15:00,168.05,168.12,167.855,168.065,4486299998.0
2008-07-07 09:30:00,168.065,168.135,167.95,168.115,3647199997.0
2008-07-07 09:45:00,168.115,168.18,168.105,168.14,3252000000.0
2008-07-07 10:00:00,168.135,168.14,168.065,168.14,3465600001.0
2008-07-07 10:15:00,168.13,168.28,168.07,168.2,3006700001.0
2008-07-07 10:30:00,168.2,168.275,168.155,168.22,2761099999.0
2008-07-07 10:45:00,168.22,168.28,168.16,168.175,2598820003.0
2008-07-07 11:00:00,168.17,168.29,168.165,168.21,2814404001.0
2008-07-07 11:15:00,168.21,168.32,168.21,168.27,2328499999.0
2008-07-07 11:30:00,168.265,168.345,168.18,168.23,2620999999.0
2008-07-07 11:45:00,168.23,168.48,168.225,168.44,2922004800.0
2008-07-07 12:00:00,168.445,168.45,168.16,168.185,3341104001.0
2008-07-07 12:15:00,168.19,168.39,168.17,168.31,2871700002.0
2008-07-07 12:30:00,168.3,168.41,168.28,168.35,3141600003.0
2008-07-07 12:45:00,168.36,168.41,168.235,168.34,1708700000.0
2008-07-07 13:00:00,168.34,168.42,168.3,168.39,2772000000.0
2008-07-07 13:15:00,168.395,168.4,168.295,168.3,2427399999.0
2008-07-07 13:30:00,168.31,168.41,168.285,168.385,1946700000.0
2008-07-07 13:45:00,168.39,168.42,168.34,168.37,1992900000.0
2008-07-07 14:00:00,168.37,168.48,168.35,168.465,2254000000.0
2008-07-07 14:15:00,168.465,168.5,168.42,168.42,2982800000.0
2008-07-07 14:30:00,168.42,168.44,168.295,168.32,2556999998.0
2008-07-07 14:45:00,168.32,168.35,168.285,168.305,1489300000.0
2008-07-07 15:00:00,168.305,168.34,168.24,168.32,1817400000.0
2008-07-07 15:15:00,168.32,168.36,168.245,168.26,3943999998.0
2008-07-07 15:30:00,168.26,168.33,168.24,168.25,2750199999.0
2008-07-07 15:45:00,168.25,168.43,168.25,168.42,3278800001.0
2008-07-07 16:00:00,168.42,168.445,168.33,168.34,2525990000.0
2008-07-07 16:15:00,168.34,168.45,168.33,168.42,3094899999.0
2008-07-07 16:30:00,168.42,168.52,168.35,168.46,2471600001.0
2008-07-07 16:45:00,168.46,168.48,168.36,168.4,2586700000.0
2008-07-07 17:00:00,168.4,168.435,168.32,168.375,2964499999.0
2008-07-07 17:15:00,168.375,168.44,168.35,168.435,2026400000.0
2008-07-07 17:30:00,168.44,168.46,168.38,168.38,2193200000.0
2008-07-07 17:45:00,168.38,168.395,168.275,168.28,2070900000.0
2008-07-07 18:00:00,168.28,168.38,168.26,168.315,1808200000.0
2008-07-07 18:15:00,168.32,168.34,168.155,168.185,3280300000.0
2008-07-07 18:30:00,168.185,168.275,168.105,168.23,3791500003.0
2008-07-07 18:45:00,168.23,168.26,168.095,168.11,3218800000.0
2008-07-07 19:00:00,168.11,168.25,168.05,168.19,5202799997.0
2008-07-07 19:15:00,168.19,168.29,168.06,168.1,2905200000.0
2008-07-07 19:30:00,168.1,168.23,168.075,168.1,2144300000.0
2008-07-07 19:45:00,168.1,168.23,168.06,168.205,2290200000.0
2008-07-07 20:00:00,168.205,168.29,168.05,168.09,3163700000.0
2008-07-07 20:15:00,168.08,168.26,168.055,168.25,3263400000.0
2008-07-07 20:30:00,168.25,168.315,168.185,168.215,2430800000.0
2008-07-07 20:45:00,168.215,168.24,168.145,168.235,1871600000.0
2008-07-07 21:00:00,168.235,168.49,168.205,168.47,2705799999.0
2008-07-07 21:15:00,168.47,168.58,168.42,168.58,3429100000.0
2008-07-07 21:30:00,168.58,168.62,168.49,168.505,3690499999.0
2008-07-07 21:45:00,168.52,168.53,168.395,168.415,2414600000.0
2008-07-07 22:00:00,168.415,168.61,168.41,168.59,1293300000.0
2008-07-07 22:15:00,168.58,168.6,168.435,168.53,1467600000.0
2008-07-07 22:30:00,168.53,168.535,168.415,168.51,1465899999.0
2008-07-07 22:45:00,168.51,168.59,168.505,168.545,793500000.0
2008-07-07 23:00:00,168.535,168.55,168.48,168.49,796700000.0
2008-07-07 23:15:00,168.49,168.545,168.445,168.5,712100000.0
2008-07-07 23:30:00,168.5,168.545,168.465,168.525,339200000.0
2008-07-07 23:45:00,168.525,168.53,168.43,168.445,235800000.0
2008-07-08 00:00:00,168.45,168.48,168.375,168.415,611200000.0
2008-07-08 00:15:00,168.415,168.435,168.345,168.35,754600000.0
2008-07-08 00:30:00,168.35,168.395,168.33,168.395,885700000.0
2008-07-08 00:45:00,168.405,168.44,168.34,168.405,837000000.0
2008-07-08 01:00:00,168.405,168.47,168.375,168.43,1035500000.0
2008-07-08 01:15:00,168.43,168.48,168.425,168.46,1069300001.0
2008-07-08 01:30:00,168.455,168.48,168.42,168.43,719500000.0
2008-07-08 01:45:00,168.43,168.48,168.32,168.36,1861600000.0
2008-07-08 02:00:00,168.36,168.36,168.22,168.26,2086200000.0
2008-07-08 02:15:00,168.26,168.35,168.25,168.34,1253300000.0
2008-07-08 02:30:00,168.34,168.36,168.23,168.33,845400000.0
2008-07-08 02:45:00,168.33,168.345,168.21,168.22,1641600000.0
2008-07-08 03:00:00,168.22,168.255,168.195,168.25,2001500000.0
2008-07-08 03:15:00,168.24,168.26,168.175,168.26,2391000000.0
2008-07-08 03:30:00,168.26,168.26,168.14,168.16,1707100000.0
2008-07-08 03:45:00,168.16,168.22,168.12,168.16,1975100000.0
2008-07-08 04:00:00,168.16,168.2,168.1,168.13,2339700002.0
2008-07-08 04:15:00,168.13,168.25,168.1,168.22,2815300000.0
2008-07-08 04:30:00,168.22,168.25,168.13,168.13,846600000.0
2008-07-08 04:45:00,168.13,168.19,168.12,168.13,1667299999.0
2008-07-08 05:00:00,168.13,168.21,168.12,168.19,930800000.0
2008-07-08 05:15:00,168.19,168.23,168.18,168.21,1137800000.0
2008-07-08 05:30:00,168.21,168.23,168.14,168.18,1089500000.0
2008-07-08 05:45:00,168.175,168.19,168.13,168.185,705300000.0
2008-07-08 06:00:00,168.185,168.2,168.15,168.18,682300000.0
2008-07-08 06:15:00,168.18,168.28,168.15,168.26,1388800000.0
2008-07-08 06:30:00,168.26,168.27,168.17,168.19,758300000.0
2008-07-08 06:45:00,168.19,168.19,168.11,168.18,1359500000.0
2008-07-08 07:00:00,168.18,168.2,168.09,168.17,1209300000.0
2008-07-08 07:15:00,168.16,168.165,168.03,168.06,1854700000.0
2008-07-08 07:30:00,168.06,168.1,167.92,167.955,2375300001.0
2008-07-08 07:45:00,167.955,167.98,167.86,167.93,2720680000.0
2008-07-08 08:00:00,167.94,167.94,167.755,167.825,5794399996.0
2008-07-08 08:15:00,167.83,167.89,167.72,167.74,5040999999.0
2008-07-08 08:30:00,167.74,167.745,167.51,167.55,2819400000.0
2008-07-08 08:45:00,167.555,167.62,167.48,167.505,2458400000.0
2008-07-08 09:00:00,167.51,167.63,167.465,167.58,2055500000.0
2008-07-08 09:15:00,167.58,167.61,167.5,167.58,1924300000.0
2008-07-08 09:30:00,167.58,167.76,167.55,167.56,2514000000.0
2008-07-08 09:45:00,167.56,167.56,167.32,167.4,3962159989.0
2008-07-08 10:00:00,167.39,167.53,167.345,167.48,1935200000.0
2008-07-08 10:15:00,167.475,167.51,167.3,167.305,2346460000.0
2008-07-08 10:30:00,167.305,167.39,167.245,167.35,2844199999.0
2008-07-08 10:45:00,167.35,167.43,167.32,167.345,1786700000.0
2008-07-08 11:00:00,167.34,167.42,167.215,167.42,4355100006.0
2008-07-08 11:15:00,167.42,167.6,167.39,167.555,4247199998.0
2008-07-08 11:30:00,167.56,167.58,167.455,167.56,4241400002.0
2008-07-08 11:45:00,167.56,167.665,167.55,167.645,3649500000.0
2008-07-08 12:00:00,167.645,167.66,167.56,167.56,2496700000.0
2008-07-08 12:15:00,167.56,167.65,167.55,167.63,3020900000.0
2008-07-08 12:30:00,167.63,167.645,167.55,167.555,2076300000.0
2008-07-08 12:45:00,167.555,167.66,167.47,167.635,4803900008.0
2008-07-08 13:00:00,167.63,167.68,167.56,167.59,3777300000.0
2008-07-08 13:15:00,167.59,167.855,167.58,167.77,4352300000.0
2008-07-08 13:30:00,167.77,167.855,167.63,167.64,3695200000.0
2008-07-08 13:45:00,167.64,167.77,167.57,167.76,4415300000.0
2008-07-08 14:00:00,167.76,168.07,167.76,167.96,8798600013.0
2008-07-08 14:15:00,167.96,168.185,167.885,168.16,6562299996.0
2008-07-08 14:30:00,168.16,168.16,167.99,168.1,6429699996.0
2008-07-08 14:45:00,168.1,168.13,168.04,168.105,4805399999.0
2008-07-08 15:00:00,168.105,168.21,168.08,168.18,5038300001.0
2008-07-08 15:15:00,168.18,168.19,168.055,168.165,4507499999.0
2008-07-08 15:30:00,168.165,168.38,168.105,168.34,6131300001.0
2008-07-08 15:45:00,168.335,168.35,168.205,168.235,6222299999.0
2008-07-08 16:00:00,168.23,168.265,168.05,168.1,7540700001.0
2008-07-08 16:15:00,168.1,168.2,168.08,168.19,6607400009.0
2008-07-08 16:30:00,168.19,168.2,168.06,168.13,5013999997.0
2008-07-08 16:45:00,168.125,168.18,168.0,168.1,6226299999.0
2008-07-08 17:00:00,168.1,168.14,168.04,168.1,5898800001.0
2008-07-08 17:15:00,168.1,168.155,168.06,168.13,5386800001.0
2008-07-08 17:30:00,168.125,168.16,168.05,168.1,4386800000.0
2008-07-08 17:45:00,168.1,168.115,168.01,168.035,4030299997.0
2008-07-08 18:00:00,168.04,168.04,167.91,167.995,4640399998.0
2008-07-08 18:15:00,168.0,168.225,167.975,168.22,4628100000.0
2008-07-08 18:30:00,168.22,168.31,168.18,168.24,4667500000.0
2008-07-08 18:45:00,168.24,168.25,168.115,168.16,2458699999.0
2008-07-08 19:00:00,168.16,168.22,168.08,168.21,2547000000.0
2008-07-08 19:15:00,168.21,168.27,168.155,168.245,2181900000.0
2008-07-08 19:30:00,168.245,168.26,168.15,168.24,3300800000.0
2008-07-08 19:45:00,168.24,168.27,168.19,168.21,3026600000.0
2008-07-08 20:00:00,168.21,168.255,168.16,168.21,2275800000.0
2008-07-08 20:15:00,168.21,168.255,168.16,168.21,2630500000.0
2008-07-08 20:30:00,168.21,168.28,168.21,168.275,3511100000.0
2008-07-08 20:45:00,168.275,168.29,168.195,168.235,3903700000.0
2008-07-08 21:00:00,168.24,168.26,168.16,168.205,3084900000.0
2008-07-08 21:15:00,168.205,168.235,168.16,168.19,1948300000.0
2008-07-08 21:30:00,168.2,168.22,168.15,168.17,1801800000.0
2008-07-08 21:45:00,168.17,168.28,168.16,168.225,2002800000.0
2008-07-08 22:00:00,168.225,168.33,168.225,168.32,1841500000.0
2008-07-08 22:15:00,168.325,168.375,168.32,168.35,1034200000.0
2008-07-08 22:30:00,168.365,168.435,168.35,168.425,956800000.0
2008-07-08 22:45:00,168.425,168.455,168.4,168.45,1415900000.0
2008-07-08 23:00:00,168.45,168.475,168.335,168.37,794900000.0
2008-07-08 23:15:00,168.37,168.4,168.3,168.32,1685300000.0
2008-07-08 23:30:00,168.33,168.375,168.275,168.37,888700000.0
2008-07-08 23:45:00,168.365,168.37,168.285,168.285,601500000.0
2008-07-09 00:00:00,168.3,168.355,168.275,168.28,934299999.0
2008-07-09 00:15:00,168.28,168.305,168.25,168.255,675900000.0
2008-07-09 00:30:00,168.26,168.31,168.25,168.275,530500000.0
2008-07-09 00:45:00,168.28,168.3,168.255,168.275,559400000.0
2008-07-09 01:00:00,168.28,168.415,168.28,168.37,1603100000.0
2008-07-09 01:15:00,168.37,168.435,168.325,168.4,1690500002.0
2008-07-09 01:30:00,168.4,168.42,168.36,168.42,2377800001.0
2008-07-09 01:45:00,168.41,168.46,168.36,168.37,1750600000.0
2008-07-09 02:00:00,168.37,168.38,168.29,168.33,1993200000.0
2008-07-09 02:15:00,168.33,168.39,168.31,168.37,1366300000.0
2008-07-09 02:30:00,168.375,168.38,168.24,168.31,2069400000.0
2008-07-09 02:45:00,168.3,168.33,168.21,168.26,2175500000.0
2008-07-09 03:00:00,168.26,168.3,168.195,168.2,2532500000.0
2008-07-09 03:15:00,168.2,168.24,168.175,168.23,2180400000.0
2008-07-09 03:30:00,168.23,168.35,168.155,168.31,2418299999.0
2008-07-09 03:45:00,168.31,168.36,168.24,168.25,1335300000.0
2008-07-09 04:00:00,168.24,168.36,168.24,168.32,1563500000.0
2008-07-09 04:15:00,168.32,168.34,168.28,168.31,1419100000.0
2008-07-09 04:30:00,168.31,168.37,168.29,168.35,1265400000.0
2008-07-09 04:45:00,168.35,168.44,168.33,168.34,2011400000.0
2008-07-09 05:00:00,168.36,168.4,168.3,168.38,1840700000.0
2008-07-09 05:15:00,168.38,168.45,168.36,168.44,1154600000.0
2008-07-09 05:30:00,168.44,168.47,168.37,168.4,2872500000.0
2008-07-09 05:45:00,168.4,168.41,168.28,168.295,2066300000.0
2008-07-09 06:00:00,168.295,168.32,168.185,168.25,3744000003.0
2008-07-09 06:15:00,168.25,168.25,168.165,168.22,4491400000.0
2008-07-09 06:30:00,168.22,168.27,168.085,168.12,6833600001.0
2008-07-09 06:45:00,168.12,168.27,168.12,168.22,5423900000.0
2008-07-09 07:00:00,168.235,168.235,168.065,168.15,5861499998.0
2008-07-09 07:15:00,168.15,168.28,168.13,168.24,4790100000.0
2008-07-09 07:30:00,168.24,168.39,168.23,168.35,5416900001.0
2008-07-09 07:45:00,168.35,168.43,168.3,168.41,4657700000.0
2008-07-09 08:00:00,168.41,168.61,168.36,168.56,5881400000.0
2008-07-09 08:15:00,168.56,168.74,168.555,168.6,7214200000.0
2008-07-09 08:30:00,168.61,168.66,168.55,168.56,4932000000.0
2008-07-09 08:45:00,168.56,168.655,168.54,168.65,4603900000.0
2008-07-09 09:00:00,168.65,168.67,168.51,168.555,2825600000.0
2008-07-09 09:15:00,168.555,168.74,168.55,168.69,4519999999.0
2008-07-09 09:30:00,168.695,168.83,168.67,168.705,4614700000.0
2008-07-09 09:45:00,168.705,168.79,168.615,168.62,3603400000.0
2008-07-09 10:00:00,168.615,168.67,168.57,168.64,2519199999.0
2008-07-09 10:15:00,168.64,168.685,168.605,168.65,2446700001.0
2008-07-09 10:30:00,168.645,168.67,168.545,168.55,2951600003.0
2008-07-09 10:45:00,168.55,168.6,168.51,168.525,2621400000.0
2008-07-09 11:00:00,168.525,168.655,168.495,168.59,2873200000.0
2008-07-09 11:15:00,168.59,168.74,168.59,168.715,2503400000.0
2008-07-09 11:30:00,168.71,168.73,168.66,168.67,1703500000.0
2008-07-09 11:45:00,168.675,168.75,168.66,168.68,1886700000.0
2008-07-09 12:00:00,168.68,168.7,168.565,168.58,2414800000.0
2008-07-09 12:15:00,168.58,168.67,168.55,168.63,2248200000.0
2008-07-09 12:30:00,168.63,168.735,168.575,168.68,3013100002.0
2008-07-09 12:45:00,168.68,168.725,168.64,168.71,1872400000.0
2008-07-09 13:00:00,168.715,168.815,168.675,168.75,2597692000.0
2008-07-09 13:15:00,168.75,168.81,168.655,168.74,2142900002.0
2008-07-09 13:30:00,168.74,168.795,168.595,168.78,2873100000.0
2008-07-09 13:45:00,168.77,168.82,168.71,168.805,2791000000.0
2008-07-09 14:00:00,168.805,168.89,168.78,168.87,3126000000.0
2008-07-09 14:15:00,168.87,168.89,168.82,168.825,2273900000.0
2008-07-09 14:30:00,168.83,168.865,168.8,168.825,2494200000.0
2008-07-09 14:45:00,168.825,168.85,168.725,168.735,2420100000.0
2008-07-09 15:00:00,168.735,168.74,168.645,168.65,2261100001.0
2008-07-09 15:15:00,168.65,168.76,168.62,168.645,2921800000.0
2008-07-09 15:30:00,168.64,168.73,168.535,168.56,5124380000.0
2008-07-09 15:45:00,168.56,168.66,168.53,168.63,5682100000.0
2008-07-09 16:00:00,168.635,168.64,168.455,168.55,4193200003.0
2008-07-09 16:15:00,168.545,168.67,168.54,168.64,4000280000.0
2008-07-09 16:30:00,168.64,168.67,168.46,168.55,7157580006.0
2008-07-09 16:45:00,168.55,168.64,168.445,168.51,5745700000.0
2008-07-09 17:00:00,168.5,168.63,168.465,168.6,4558500006.0
2008-07-09 17:15:00,168.6,168.625,168.525,168.54,5105600002.0
2008-07-09 17:30:00,168.545,168.6,168.5,168.54,4114699999.0
2008-07-09 17:45:00,168.54,168.655,168.53,168.645,4116980000.0
2008-07-09 18:00:00,168.645,168.665,168.525,168.6,3505800003.0
2008-07-09 18:15:00,168.6,168.61,168.47,168.585,4311699999.0
2008-07-09 18:30:00,168.595,168.6,168.49,168.525,3573200000.0
2008-07-09 18:45:00,168.525,168.565,168.49,168.5,2549300001.0
2008-07-09 19:00:00,168.5,168.515,168.44,168.46,2533299999.0
2008-07-09 19:15:00,168.46,168.52,168.45,168.47,2504900000.0
2008-07-09 19:30:00,168.47,168.49,168.435,168.46,2288300000.0
2008-07-09 19:45:00,168.465,168.475,168.365,168.44,2322100000.0
2008-07-09 20:00:00,168.44,168.45,168.215,168.24,3764196001.0
2008-07-09 20:15:00,168.24,168.245,168.015,168.03,4963399998.0
2008-07-09 20:30:00,168.035,168.12,168.0,168.1,3198900000.0
2008-07-09 20:45:00,168.1,168.185,168.055,168.175,4095800000.0
2008-07-09 21:00:00,168.17,168.18,168.075,168.13,2366700000.0
2008-07-09 21:15:00,168.13,168.195,168.105,168.145,1544500000.0
2008-07-09 21:30:00,168.145,168.18,168.02,168.025,2357300000.0
2008-07-09 21:45:00,168.025,168.115,167.995,168.08,1850500000.0
2008-07-09 22:00:00,168.09,168.105,168.0,168.04,1435400000.0
2008-07-09 22:15:00,168.04,168.05,167.99,168.02,1843000000.0
2008-07-09 22:30:00,168.02,168.055,168.0,168.05,735100000.0
2008-07-09 22:45:00,168.055,168.055,168.01,168.055,934500000.0
2008-07-09 23:00:00,168.06,168.06,167.98,168.005,887100000.0
2008-07-09 23:15:00,168.01,168.095,167.99,168.05,1061700000.0
2008-07-09 23:30:00,168.05,168.155,168.05,168.1,1282199999.0
2008-07-09 23:45:00,168.1,168.125,168.045,168.085,1124600000.0
2008-07-10 00:00:00,168.085,168.125,168.05,168.11,787500000.0
2008-07-10 00:15:00,168.105,168.135,168.05,168.09,1064900000.0
2008-07-10 00:30:00,168.1,168.125,168.095,168.12,948100000.0
2008-07-10 00:45:00,168.12,168.19,168.085,168.15,2127900002.0
2008-07-10 01:00:00,168.155,168.155,168.065,168.085,1878100000.0
2008-07-10 01:15:00,168.09,168.09,168.0,168.04,2250400001.0
2008-07-10 01:30:00,168.04,168.065,167.94,167.97,2140599998.0
2008-07-10 01:45:00,167.965,168.13,167.965,168.115,2728300001.0
2008-07-10 02:00:00,168.12,168.24,168.1,168.21,2833199999.0
2008-07-10 02:15:00,168.2,168.245,168.16,168.17,2190600000.0
2008-07-10 02:30:00,168.17,168.2,168.075,168.08,2075200000.0
2008-07-10 02:45:00,168.08,168.15,167.96,168.015,3831500001.0
2008-07-10 03:00:00,168.015,168.105,167.94,167.96,3485699997.0
2008-07-10 03:15:00,167.955,167.98,167.9,167.93,2203300003.0
2008-07-10 03:30:00,167.93,168.01,167.86,167.87,4735600005.0
2008-07-10 03:45:00,167.87,167.93,167.825,167.89,3245800000.0
2008-07-10 04:00:00,167.89,168.015,167.88,167.97,1608000000.0
2008-07-10 04:15:00,167.97,167.97,167.91,167.92,1557100000.0
2008-07-10 04:30:00,167.93,168.02,167.9,167.93,1041900000.0
2008-07-10 04:45:00,167.93,167.985,167.93,167.96,732600000.0
2008-07-10 05:00:00,167.96,167.99,167.94,167.97,1094400000.0
2008-07-10 05:15:00,167.965,168.04,167.95,167.96,1209500000.0
2008-07-10 05:30:00,167.96,168.06,167.93,168.0,1549300000.0
2008-07-10 05:45:00,168.0,168.06,167.99,168.05,772900000.0
2008-07-10 06:00:00,168.05,168.12,168.05,168.07,954900000.0
2008-07-10 06:15:00,168.07,168.14,168.04,168.1,1482000000.0
2008-07-10 06:30:00,168.1,168.14,168.08,168.08,1011100000.0
2008-07-10 06:45:00,168.08,168.13,168.055,168.08,1625700000.0
2008-07-10 07:00:00,168.09,168.11,168.045,168.1,1741699999.0
2008-07-10 07:15:00,168.1,168.19,168.06,168.09,2568799999.0
2008-07-10 07:30:00,168.08,168.18,168.05,168.14,2185700000.0
2008-07-10 07:45:00,168.14,168.18,168.0,168.03,2146100000.0
2008-07-10 08:00:00,168.01,168.25,167.975,168.23,4453500000.0
2008-07-10 08:15:00,168.23,168.32,168.15,168.22,5984370530.0
2008-07-10 08:30:00,168.215,168.32,168.175,168.225,6928000002.0
2008-07-10 08:45:00,168.225,168.25,168.15,168.19,4747600000.0
2008-07-10 09:00:00,168.19,168.515,168.1,168.415,5736500000.0
2008-07-10 09:15:00,168.41,168.655,168.39,168.655,5389600000.0
2008-07-10 09:30:00,168.655,168.675,168.535,168.62,3784900001.0
2008-07-10 09:45:00,168.62,168.62,168.49,168.515,2753700000.0
2008-07-10 10:00:00,168.515,168.6,168.405,168.43,3813000000.0
2008-07-10 10:15:00,168.435,168.475,168.355,168.385,4301400003.0
2008-07-10 10:30:00,168.39,168.515,168.38,168.5,3441400000.0
2008-07-10 10:45:00,168.5,168.505,168.4,168.445,3769300000.0
2008-07-10 11:00:00,168.445,168.485,168.395,168.45,2561000000.0
2008-07-10 11:15:00,168.45,168.56,168.435,168.45,3722200000.0
2008-07-10 11:30:00,168.445,168.54,168.35,168.395,4562699998.0
2008-07-10 11:45:00,168.39,168.455,168.315,168.41,2937099998.0
2008-07-10 12:00:00,168.41,168.47,168.4,168.46,2289600000.0
2008-07-10 12:15:00,168.46,168.49,168.425,168.455,2342600000.0
2008-07-10 12:30:00,168.46,168.49,168.415,168.46,1610900000.0
2008-07-10 12:45:00,168.47,168.47,168.395,168.445,2017799999.0
2008-07-10 13:00:00,168.445,168.465,168.365,168.44,2142100000.0
2008-07-10 13:15:00,168.44,168.59,168.42,168.58,2795400004.0
2008-07-10 13:30:00,168.58,168.59,168.46,168.48,3541500000.0
2008-07-10 13:45:00,168.48,168.49,168.405,168.45,2414100000.0
2008-07-10 14:00:00,168.45,168.535,168.395,168.505,2992800000.0
2008-07-10 14:15:00,168.505,168.55,168.45,168.505,2839800000.0
2008-07-10 14:30:00,168.505,168.69,168.405,168.46,4506300001.0
2008-07-10 14:45:00,168.45,168.51,168.34,168.36,5787499996.0
2008-07-10 15:00:00,168.36,168.485,168.275,168.46,4881200003.0
2008-07-10 15:15:00,168.46,168.555,168.415,168.52,4545100002.0
2008-07-10 15:30:00,168.515,168.73,168.49,168.7,5621400005.0
2008-07-10 15:45:00,168.7,168.71,168.565,168.61,5429500001.0
2008-07-10 16:00:00,168.61,168.625,168.44,168.58,5611799995.0
2008-07-10 16:15:00,168.58,168.635,168.415,168.615,7844100005.0
2008-07-10 16:30:00,168.615,168.8,168.6,168.8,5086500005.0
2008-07-10 16:45:00,168.8,168.88,168.76,168.77,4791300003.0
2008-07-10 17:00:00,168.77,168.945,168.76,168.88,7287600008.0
2008-07-10 17:15:00,168.88,168.905,168.725,168.78,4991300001.0
2008-07-10 17:30:00,168.78,168.895,168.745,168.835,4770700000.0
2008-07-10 17:45:00,168.835,168.845,168.74,168.78,3756800001.0
2008-07-10 18:00:00,168.78,168.84,168.745,168.82,3240400000.0
2008-07-10 18:15:00,168.82,168.865,168.78,168.845,2474199999.0
2008-07-10 18:30:00,168.845,168.89,168.81,168.85,2542300000.0
2008-07-10 18:45:00,168.85,168.905,168.83,168.87,2051600002.0
2008-07-10 19:00:00,168.88,169.015,168.825,168.935,3565200000.0
2008-07-10 19:15:00,168.935,168.97,168.85,168.855,2542200000.0
2008-07-10 19:30:00,168.855,168.955,168.855,168.88,1914200000.0
2008-07-10 19:45:00,168.88,168.925,168.825,168.83,1887500000.0
2008-07-10 20:00:00,168.83,168.935,168.83,168.865,2444600000.0
2008-07-10 20:15:00,168.865,168.905,168.765,168.86,3125200001.0
2008-07-10 20:30:00,168.855,168.92,168.785,168.8,4051100001.0
2008-07-10 20:45:00,168.8,168.87,168.72,168.85,3289100000.0
2008-07-10 21:00:00,168.85,168.94,168.79,168.91,2651599999.0
2008-07-10 21:15:00,168.92,168.985,168.885,168.97,1532200000.0
2008-07-10 21:30:00,168.97,169.01,168.9,168.975,1393100000.0
2008-07-10 21:45:00,168.975,168.99,168.87,168.915,1227600000.0
2008-07-10 22:00:00,168.915,168.95,168.895,168.92,738500000.0
2008-07-10 22:15:00,168.92,168.955,168.905,168.935,487300000.0
2008-07-10 22:30:00,168.935,169.025,168.935,169.025,1001500000.0
2008-07-10 22:45:00,169.025,169.05,168.99,169.04,1820000000.0
2008-07-10 23:00:00,169.035,169.065,168.965,168.985,1837400000.0
2008-07-10 23:15:00,168.99,169.02,168.925,168.995,1102300000.0
2008-07-10 23:30:00,169.0,169.035,168.93,168.965,558900000.0
2008-07-10 23:45:00,168.97,169.04,168.97,168.99,438400000.0
2008-07-11 00:00:00,168.99,169.135,168.99,169.045,1870500000.0
2008-07-11 00:15:00,169.05,169.06,168.945,168.95,926300000.0
2008-07-11 00:30:00,168.95,168.99,168.93,168.97,1121100000.0
2008-07-11 00:45:00,168.97,169.04,168.97,168.995,788100000.0
2008-07-11 01:00:00,169.015,169.06,168.995,169.025,2104499997.0
2008-07-11 01:15:00,169.02,169.03,169.0,169.02,804600000.0
2008-07-11 01:30:00,169.02,169.03,169.005,169.01,353100000.0
2008-07-11 01:45:00,169.01,169.04,168.9,168.915,945000000.0
2008-07-11 02:00:00,168.92,168.94,168.825,168.825,2698900000.0
2008-07-11 02:15:00,168.83,168.91,168.81,168.89,1501300000.0
2008-07-11 02:30:00,168.89,168.94,168.86,168.93,912300000.0
2008-07-11 02:45:00,168.92,169.02,168.91,169.0,1675700000.0
2008-07-11 03:00:00,169.0,169.005,168.915,168.99,1660100000.0
2008-07-11 03:15:00,168.99,169.015,168.91,168.97,2113000000.0
2008-07-11 03:30:00,168.97,168.98,168.925,168.95,2393600000.0
2008-07-11 03:45:00,168.95,168.97,168.92,168.96,1955400000.0
2008-07-11 04:00:00,168.96,168.96,168.91,168.93,1224300000.0
2008-07-11 04:15:00,168.93,168.93,168.86,168.87,2085100000.0
2008-07-11 04:30:00,168.87,168.92,168.85,168.9,1491300000.0
2008-07-11 04:45:00,168.895,168.895,168.86,168.86,1254500000.0
2008-07-11 05:00:00,168.86,168.875,168.84,168.865,552700000.0
2008-07-11 05:15:00,168.87,168.93,168.87,168.915,916900000.0
2008-07-11 05:30:00,168.915,168.98,168.905,168.92,1316300000.0
2008-07-11 05:45:00,168.92,168.985,168.915,168.97,1515100000.0
2008-07-11 06:00:00,168.97,169.05,168.95,169.05,3491100000.0
2008-07-11 06:15:00,169.05,169.13,168.93,169.04,4361700000.0
2008-07-11 06:30:00,169.04,169.06,168.945,168.97,3390400000.0
2008-07-11 06:45:00,168.97,168.98,168.915,168.975,1659800000.0
2008-07-11 07:00:00,168.975,169.04,168.95,169.03,1984600000.0
2008-07-11 07:15:00,169.03,169.295,169.025,169.19,4603400000.0
2008-07-11 07:30:00,169.19,169.28,169.16,169.265,2443800000.0
2008-07-11 07:45:00,169.265,169.315,169.135,169.15,1983400000.0
2008-07-11 08:00:00,169.15,169.18,169.0,169.125,3086300000.0
2008-07-11 08:15:00,169.13,169.195,169.09,169.175,2832200001.0
2008-07-11 08:30:00,169.17,169.21,169.085,169.13,2199800000.0
2008-07-11 08:45:00,169.125,169.22,169.12,169.2,1453100000.0
2008-07-11 09:00:00,169.2,169.28,169.11,169.16,3627299999.0
2008-07-11 09:15:00,169.16,169.205,169.115,169.18,2796600000.0
2008-07-11 09:30:00,169.185,169.19,169.025,169.05,2450200000.0
2008-07-11 09:45:00,169.05,169.14,169.04,169.14,2622500000.0
2008-07-11 10:00:00,169.14,169.155,169.02,169.02,2306900000.0
2008-07-11 10:15:00,169.02,169.075,169.01,169.06,2191700000.0
2008-07-11 10:30:00,169.06,169.21,169.055,169.13,1968800001.0
2008-07-11 10:45:00,169.13,169.205,169.115,169.18,1821360000.0
2008-07-11 11:00:00,169.18,169.185,169.13,169.165,1733499998.0
2008-07-11 11:15:00,169.165,169.21,169.1,169.18,2115099997.0
2008-07-11 11:30:00,169.18,169.29,169.13,169.25,2796300000.0
2008-07-11 11:45:00,169.25,169.345,169.215,169.285,3160199999.0
2008-07-11 12:00:00,169.295,169.305,169.23,169.28,3597799999.0
2008-07-11 12:15:00,169.28,169.28,169.15,169.2,3225899997.0
2008-07-11 12:30:00,169.21,169.36,169.135,169.165,3666399999.0
2008-07-11 12:45:00,169.17,169.2,169.095,169.17,2729400000.0
2008-07-11 13:00:00,169.17,169.2,169.0,169.05,3061700000.0
2008-07-11 13:15:00,169.05,169.12,168.965,169.05,3381099999.0
2008-07-11 13:30:00,169.05,169.09,168.855,168.92,3411400000.0
2008-07-11 13:45:00,168.92,168.92,168.515,168.63,5701900001.0
2008-07-11 14:00:00,168.63,168.63,168.315,168.335,5640700007.0
2008-07-11 14:15:00,168.335,168.44,168.13,168.36,8682399989.0
2008-07-11 14:30:00,168.36,168.475,168.295,168.38,6219900010.0
2008-07-11 14:45:00,168.38,168.48,168.345,168.39,5293600013.0
2008-07-11 15:00:00,168.39,168.57,168.365,168.56,5580100000.0
2008-07-11 15:15:00,168.56,168.755,168.44,168.49,6380499994.0
2008-07-11 15:30:00,168.5,168.62,168.34,168.53,8836300005.0
2008-07-11 15:45:00,168.53,168.74,168.375,168.56,8091399991.0
2008-07-11 16:00:00,168.56,168.75,168.515,168.73,6351000001.0
2008-07-11 16:15:00,168.725,168.77,168.515,168.625,6934300003.0
2008-07-11 16:30:00,168.625,168.68,168.525,168.585,5334300000.0
2008-07-11 16:45:00,168.585,168.77,168.56,168.69,4473299998.0
2008-07-11 17:00:00,168.69,168.73,168.59,168.6,3774400002.0
2008-07-11 17:15:00,168.605,168.65,168.485,168.485,3690899998.0
2008-07-11 17:30:00,168.49,168.635,168.47,168.59,4147100001.0
2008-07-11 17:45:00,168.59,168.74,168.56,168.73,3377200000.0
2008-07-11 18:00:00,168.73,168.73,168.615,168.665,4374199999.0
2008-07-11 18:15:00,168.67,168.78,168.625,168.695,3603900000.0
2008-07-11 18:30:00,168.69,168.72,168.61,168.65,2857499999.0
2008-07-11 18:45:00,168.65,168.775,168.595,168.68,2765899999.0
2008-07-11 19:00:00,168.68,168.795,168.59,168.785,3230200002.0
2008-07-11 19:15:00,168.785,169.005,168.76,168.9,3521700000.0
2008-07-11 19:30:00,168.9,168.905,168.76,168.81,3557900000.0
2008-07-11 19:45:00,168.81,168.96,168.78,168.93,2863100002.0
2008-07-11 20:00:00,168.935,169.075,168.88,169.07,3009600000.0
2008-07-11 20:15:00,169.07,169.13,168.97,168.97,3492000000.0
2008-07-11 20:30:00,168.97,169.08,168.96,169.08,2408600000.0
2008-07-11 20:45:00,169.08,169.33,169.08,169.315,5782000001.0
2008-07-11 21:00:00,169.3,169.625,169.265,169.47,5727500001.0
2008-07-11 21:15:00,169.47,169.595,169.45,169.52,3728000000.0
2008-07-11 21:30:00,169.52,169.555,169.29,169.3,3796400000.0
2008-07-11 21:45:00,169.3,169.55,169.3,169.4,3324400000.0
2008-07-11 22:00:00,169.4,169.555,169.345,169.52,1947200000.0
2008-07-11 22:15:00,169.525,169.54,169.205,169.275,2204967501.0
2008-07-11 22:30:00,169.27,169.39,169.24,169.385,2052300001.0
2008-07-11 22:45:00,169.385,169.525,169.26,169.36,2460099999.0
2008-07-13 23:00:00,169.28,169.35,169.255,169.31,990800000.0
2008-07-13 23:15:00,169.31,169.35,169.23,169.33,2512400000.0
2008-07-13 23:30:00,169.34,169.445,169.31,169.385,400300000.0
2008-07-13 23:45:00,169.39,169.48,169.32,169.435,983100001.0
2008-07-14 00:00:00,169.435,169.48,169.045,169.36,2506200002.0
2008-07-14 00:15:00,169.355,169.49,169.31,169.41,2327699998.0
2008-07-14 00:30:00,169.41,169.54,169.27,169.5,2688200006.0
2008-07-14 00:45:00,169.5,169.5,169.365,169.4,1799799998.0
2008-07-14 01:00:00,169.4,169.43,169.31,169.4,2056899999.0
2008-07-14 01:15:00,169.4,169.43,169.28,169.42,1571500000.0
2008-07-14 01:30:00,169.42,169.59,169.375,169.56,2227700000.0
2008-07-14 01:45:00,169.56,169.67,169.43,169.48,3979300001.0
2008-07-14 02:00:00,169.455,169.52,169.34,169.375,5894300000.0
2008-07-14 02:15:00,169.37,169.43,169.3,169.43,3984900001.0
2008-07-14 02:30:00,169.42,169.525,169.35,169.5,3660100001.0
2008-07-14 02:45:00,169.5,169.57,169.39,169.41,3112800000.0
2008-07-14 03:00:00,169.4,169.48,169.36,169.37,1970900000.0
2008-07-14 03:15:00,169.37,169.39,169.275,169.32,2115600000.0
2008-07-14 03:30:00,169.32,169.38,169.315,169.325,1998900000.0
2008-07-14 03:45:00,169.325,169.41,169.32,169.37,1350500000.0
2008-07-14 04:00:00,169.37,169.42,169.345,169.4,1113800000.0
2008-07-14 04:15:00,169.4,169.46,169.39,169.455,1229600000.0
2008-07-14 04:30:00,169.455,169.46,169.35,169.36,2306600000.0
2008-07-14 04:45:00,169.36,169.4,169.285,169.38,2092200000.0
2008-07-14 05:00:00,169.39,169.4,169.33,169.4,1894000000.0
2008-07-14 05:15:00,169.4,169.43,169.315,169.38,919000000.0
2008-07-14 05:30:00,169.38,169.4,169.32,169.33,1121800000.0
2008-07-14 05:45:00,169.33,169.42,169.32,169.38,1451000000.0
2008-07-14 06:00:00,169.38,169.42,169.32,169.34,1521900000.0
2008-07-14 06:15:00,169.33,169.36,169.235,169.25,2024600000.0
2008-07-14 06:30:00,169.25,169.26,169.165,169.22,1796800000.0
2008-07-14 06:45:00,169.22,169.235,169.105,169.23,2093800000.0
2008-07-14 07:00:00,169.23,169.26,169.195,169.22,1725500000.0
2008-07-14 07:15:00,169.22,169.26,169.035,169.05,3400399999.0
2008-07-14 07:30:00,169.05,169.24,169.0,169.22,3908200000.0
2008-07-14 07:45:00,169.215,169.27,169.165,169.26,2136600000.0
2008-07-14 08:00:00,169.27,169.27,169.115,169.2,4117500000.0
2008-07-14 08:15:00,169.2,169.33,169.185,169.26,5628000005.0
2008-07-14 08:30:00,169.26,169.43,169.23,169.32,6004399996.0
2008-07-14 08:45:00,169.32,169.36,169.24,169.29,6292300000.0
2008-07-14 09:00:00,169.29,169.35,169.115,169.21,8564300005.0
2008-07-14 09:15:00,169.21,169.375,169.17,169.35,6537300009.0
2008-07-14 09:30:00,169.35,169.4,169.25,169.26,4605499998.0
2008-07-14 09:45:00,169.26,169.3,169.195,169.245,4356500000.0
2008-07-14 10:00:00,169.245,169.285,169.07,169.13,5674600002.0
2008-07-14 10:15:00,169.13,169.315,169.11,169.245,4125500000.0
2008-07-14 10:30:00,169.245,169.34,169.205,169.325,4860500001.0
2008-07-14 10:45:00,169.325,169.395,169.24,169.35,4207700000.0
2008-07-14 11:00:00,169.35,169.38,169.165,169.18,3909600000.0
2008-07-14 11:15:00,169.18,169.21,169.1,169.19,3813200000.0
2008-07-14 11:30:00,169.19,169.24,169.12,169.23,2981500000.0
2008-07-14 11:45:00,169.23,169.3,169.16,169.21,2969900000.0
2008-07-14 12:00:00,169.21,169.265,169.175,169.23,3490900000.0
2008-07-14 12:15:00,169.235,169.28,169.16,169.265,3447500000.0
2008-07-14 12:30:00,169.265,169.29,169.085,169.13,2811900000.0
2008-07-14 12:45:00,169.13,169.235,169.11,169.13,2920900000.0
2008-07-14 13:00:00,169.13,169.185,169.08,169.125,4182100000.0
2008-07-14 13:15:00,169.13,169.215,169.075,169.08,4510900001.0
2008-07-14 13:30:00,169.085,169.12,169.025,169.065,4129100000.0
2008-07-14 13:45:00,169.07,169.205,169.06,169.19,4004600000.0
2008-07-14 14:00:00,169.19,169.29,169.175,169.23,3157699998.0
2008-07-14 14:15:00,169.22,169.235,169.015,169.06,5142100002.0
2008-07-14 14:30:00,169.06,169.13,169.05,169.095,4896200005.0
2008-07-14 14:45:00,169.095,169.13,169.05,169.08,6446900002.0
2008-07-14 15:00:00,169.08,169.09,168.92,168.935,6752800000.0
2008-07-14 15:15:00,168.94,168.98,168.855,168.88,5573200006.0
2008-07-14 15:30:00,168.87,169.02,168.87,168.92,8883799996.0
2008-07-14 15:45:00,168.92,168.97,168.81,168.945,10456299996.0
2008-07-14 16:00:00,168.94,169.1,168.86,169.03,7303600002.0
2008-07-14 16:15:00,169.03,169.08,168.93,169.065,6751999999.0
2008-07-14 16:30:00,169.07,169.185,169.035,169.085,7436600000.0
2008-07-14 16:45:00,169.085,169.24,169.02,169.205,6445000000.0
2008-07-14 17:00:00,169.205,169.24,169.12,169.15,4583200000.0
2008-07-14 17:15:00,169.145,169.15,169.02,169.04,5528299999.0
2008-07-14 17:30:00,169.04,169.115,168.94,169.1,4567700000.0
2008-07-14 17:45:00,169.095,169.12,168.86,168.98,4902900000.0
2008-07-14 18:00:00,168.98,169.06,168.92,169.03,4231081000.0
2008-07-14 18:15:00,169.04,169.11,168.985,169.095,4008200000.0
2008-07-14 18:30:00,169.1,169.195,169.065,169.16,4339100000.0
2008-07-14 18:45:00,169.155,169.22,168.995,169.08,3850600000.0
2008-07-14 19:00:00,169.09,169.1,168.95,168.99,4619700000.0
2008-07-14 19:15:00,168.99,169.09,168.935,168.965,2961100000.0
2008-07-14 19:30:00,168.965,169.02,168.89,168.91,4136400000.0
2008-07-14 19:45:00,168.91,169.0,168.865,168.98,4352800001.0
2008-07-14 20:00:00,168.98,169.0,168.795,168.885,5061500001.0
2008-07-14 20:15:00,168.89,168.925,168.86,168.89,3661200000.0
2008-07-14 20:30:00,168.9,168.96,168.85,168.87,3223400000.0
2008-07-14 20:45:00,168.87,168.91,168.81,168.9,3869200000.0
2008-07-14 21:00:00,168.88,168.925,168.86,168.91,3388700000.0
2008-07-14 21:15:00,168.91,169.09,168.875,169.0,4370300000.0
2008-07-14 21:30:00,169.0,169.0,168.83,168.855,3545600000.0
2008-07-14 21:45:00,168.855,168.89,168.755,168.82,3615800000.0
2008-07-14 22:00:00,168.825,168.885,168.815,168.845,1841000000.0
2008-07-14 22:15:00,168.845,168.885,168.845,168.855,1552800000.0
2008-07-14 22:30:00,168.855,168.905,168.85,168.86,1696000000.0
2008-07-14 22:45:00,168.86,168.99,168.825,168.85,2593899997.0
2008-07-14 23:00:00,168.82,168.91,168.77,168.8,894100000.0
2008-07-14 23:15:00,168.8,168.875,168.78,168.865,1266900000.0
2008-07-14 23:30:00,168.86,168.955,168.85,168.925,500100000.0
2008-07-14 23:45:00,168.925,168.925,168.825,168.845,389000000.0
2008-07-15 00:00:00,168.845,168.875,168.795,168.865,977400000.0
2008-07-15 00:15:00,168.865,168.925,168.845,168.885,1423900000.0
2008-07-15 00:30:00,168.89,168.9,168.825,168.83,1266000000.0
2008-07-15 00:45:00,168.83,168.85,168.725,168.785,1945500000.0
2008-07-15 01:00:00,168.785,168.81,168.73,168.795,1738300000.0
2008-07-15 01:15:00,168.79,168.81,168.735,168.76,1357100000.0
2008-07-15 01:30:00,168.75,168.78,168.72,168.775,983300000.0
2008-07-15 01:45:00,168.765,168.82,168.76,168.76,1633400000.0
2008-07-15 02:00:00,168.755,168.78,168.575,168.63,2844999999.0
2008-07-15 02:15:00,168.63,168.7,168.585,168.69,1559500000.0
2008-07-15 02:30:00,168.695,168.76,168.67,168.74,1642100000.0
2008-07-15 02:45:00,168.74,168.8,168.66,168.75,2663400000.0
2008-07-15 03:00:00,168.74,168.75,168.68,168.73,1803300000.0
2008-07-15 03:15:00,168.725,168.79,168.725,168.76,1487700000.0
2008-07-15 03:30:00,168.76,168.76,168.67,168.74,2224000000.0
2008-07-15 03:45:00,168.73,168.74,168.65,168.69,2233499998.0
2008-07-15 04:00:00,168.69,168.76,168.68,168.725,1658300000.0
2008-07-15 04:15:00,168.73,168.76,168.66,168.67,1688700000.0
2008-07-15 04:30:00,168.67,168.715,168.66,168.7,1551000000.0
2008-07-15 04:45:00,168.695,168.72,168.65,168.66,1706800000.0
2008-07-15 05:00:00,168.66,168.74,168.605,168.675,2353300000.0
2008-07-15 05:15:00,168.685,168.74,168.665,168.71,1505600000.0
2008-07-15 05:30:00,168.71,168.725,168.63,168.67,2220500000.0
2008-07-15 05:45:00,168.67,168.68,168.585,168.62,2344500000.0
2008-07-15 06:00:00,168.62,168.69,168.57,168.675,2700799999.0
2008-07-15 06:15:00,168.675,168.69,168.595,168.62,1396900000.0
2008-07-15 06:30:00,168.615,168.76,168.605,168.725,1653600000.0
2008-07-15 06:45:00,168.73,168.76,168.68,168.7,1401800000.0
2008-07-15 07:00:00,168.7,168.72,168.65,168.68,1923400000.0
2008-07-15 07:15:00,168.68,168.72,168.65,168.69,1501600000.0
2008-07-15 07:30:00,168.69,168.74,168.66,168.69,1311500000.0
2008-07-15 07:45:00,168.7,168.75,168.62,168.74,1885900000.0
2008-07-15 08:00:00,168.74,168.76,168.595,168.61,1616400000.0
2008-07-15 08:15:00,168.61,168.73,168.61,168.73,2260800000.0
2008-07-15 08:30:00,168.73,168.74,168.56,168.62,3310900000.0
2008-07-15 08:45:00,168.62,168.65,168.415,168.47,3714300001.0
2008-07-15 09:00:00,168.47,168.605,168.395,168.41,4208100000.0
2008-07-15 09:15:00,168.41,168.545,168.4,168.5,5368400000.0
2008-07-15 09:30:00,168.5,168.585,168.445,168.57,6084800000.0
2008-07-15 09:45:00,168.57,168.57,168.325,168.405,4991800001.0
2008-07-15 10:00:00,168.405,168.46,168.28,168.28,5199700000.0
2008-07-15 10:15:00,168.285,168.295,168.105,168.18,6602800000.0
2008-07-15 10:30:00,168.175,168.36,168.12,168.255,5498200000.0
2008-07-15 10:45:00,168.26,168.33,168.175,168.285,4680400000.0
2008-07-15 11:00:00,168.285,168.285,167.98,168.15,5555600000.0
2008-07-15 11:15:00,168.15,168.385,168.1,168.27,6163174250.0
2008-07-15 11:30:00,168.27,168.34,168.07,168.08,5024500000.0
2008-07-15 11:45:00,168.085,168.09,167.8,167.935,5134400000.0
2008-07-15 12:00:00,167.94,168.11,167.83,168.06,5119300000.0
2008-07-15 12:15:00,168.06,168.075,167.87,167.92,3683200000.0
2008-07-15 12:30:00,167.915,167.92,167.52,167.59,5186000001.0
2008-07-15 12:45:00,167.59,167.7,167.505,167.64,4594700000.0
2008-07-15 13:00:00,167.64,167.74,167.63,167.66,3430200000.0
2008-07-15 13:15:00,167.66,167.81,167.64,167.66,3115200000.0
2008-07-15 13:30:00,167.67,167.79,167.585,167.655,3271400000.0
2008-07-15 13:45:00,167.655,167.68,167.475,167.6,3671599999.0
2008-07-15 14:00:00,167.59,167.6,167.44,167.45,3377900000.0
2008-07-15 14:15:00,167.45,167.49,167.22,167.28,3515600000.0
2008-07-15 14:30:00,167.27,167.39,167.065,167.355,5390600004.0
2008-07-15 14:45:00,167.355,167.41,167.26,167.4,5258200000.0
2008-07-15 15:00:00,167.4,167.415,167.35,167.38,5075399998.0
2008-07-15 15:15:00,167.38,167.385,167.24,167.3,5296399999.0
2008-07-15 15:30:00,167.3,167.32,167.21,167.25,6148700000.0
2008-07-15 15:45:00,167.25,167.295,167.165,167.275,5101400000.0
2008-07-15 16:00:00,167.275,167.275,166.68,166.89,5747300003.0
2008-07-15 16:15:00,166.89,166.91,166.635,166.74,4140400001.0
2008-07-15 16:30:00,166.74,166.755,166.455,166.58,3974000002.0
2008-07-15 16:45:00,166.58,166.8,166.56,166.68,4005800000.0
2008-07-15 17:00:00,166.69,166.97,166.68,166.8,4872200001.0
2008-07-15 17:15:00,166.805,167.035,166.78,166.82,4818600000.0
2008-07-15 17:30:00,166.82,166.84,166.55,166.74,5547500000.0
2008-07-15 17:45:00,166.74,166.89,166.685,166.87,5468500000.0
2008-07-15 18:00:00,166.87,166.91,166.735,166.865,4630200000.0
2008-07-15 18:15:00,166.87,166.995,166.805,166.9,4670500000.0
2008-07-15 18:30:00,166.9,167.1,166.875,167.01,5292800000.0
2008-07-15 18:45:00,167.01,167.04,166.795,166.96,3966700000.0
2008-07-15 19:00:00,166.95,167.16,166.87,166.95,4617399998.0
2008-07-15 19:15:00,166.95,166.97,166.79,166.89,3720500000.0
2008-07-15 19:30:00,166.89,166.91,166.8,166.84,3006800000.0
2008-07-15 19:45:00,166.84,166.86,166.77,166.8,3179900000.0
2008-07-15 20:00:00,166.81,166.835,166.645,166.76,3127300000.0
2008-07-15 20:15:00,166.76,166.825,166.71,166.755,3382200000.0
2008-07-15 20:30:00,166.76,166.86,166.72,166.8,3816300000.0
2008-07-15 20:45:00,166.8,166.87,166.71,166.75,3252800000.0
2008-07-15 21:00:00,166.76,166.86,166.67,166.71,3411000000.0
2008-07-15 21:15:00,166.71,166.73,166.53,166.53,2896600000.0
2008-07-15 21:30:00,166.535,166.61,166.495,166.61,2945300000.0
2008-07-15 21:45:00,166.61,166.65,166.54,166.59,2842200000.0
2008-07-15 22:00:00,166.59,166.61,166.465,166.52,1957300000.0
2008-07-15 22:15:00,166.52,166.61,166.515,166.58,1456600000.0
2008-07-15 22:30:00,166.58,166.605,166.4,166.48,1341300000.0
2008-07-15 22:45:00,166.48,166.65,166.43,166.63,1237300000.0
2008-07-15 23:00:00,166.64,166.66,166.515,166.605,594500000.0
2008-07-15 23:15:00,166.61,166.63,166.505,166.53,834700000.0
2008-07-15 23:30:00,166.54,166.58,166.43,166.55,557300000.0
2008-07-15 23:45:00,166.55,166.57,166.435,166.53,253600000.0
2008-07-16 00:00:00,166.53,166.62,166.485,166.59,634600000.0
2008-07-16 00:15:00,166.59,166.61,166.495,166.52,787600000.0
2008-07-16 00:30:00,166.52,166.605,166.5,166.56,915900000.0
2008-07-16 00:45:00,166.56,166.65,166.54,166.65,580500000.0
2008-07-16 01:00:00,166.65,166.67,166.59,166.6,953600000.0
2008-07-16 01:15:00,166.6,166.65,166.56,166.6,998800000.0
2008-07-16 01:30:00,166.6,166.61,166.52,166.57,1239400000.0
2008-07-16 01:45:00,166.57,166.73,166.565,166.73,2131300000.0
2008-07-16 02:00:00,166.73,166.84,166.71,166.83,2720700000.0
2008-07-16 02:15:00,166.83,166.85,166.76,166.81,3766200001.0
2008-07-16 02:30:00,166.81,166.815,166.69,166.7,3835000000.0
2008-07-16 02:45:00,166.7,166.78,166.66,166.75,2832600000.0
2008-07-16 03:00:00,166.76,166.77,166.71,166.755,2569200000.0
2008-07-16 03:15:00,166.75,166.81,166.74,166.755,2018400000.0
2008-07-16 03:30:00,166.755,166.84,166.755,166.82,1918400000.0
2008-07-16 03:45:00,166.82,166.84,166.8,166.8,2911200000.0
2008-07-16 04:00:00,166.8,166.815,166.53,166.58,3093700000.0
2008-07-16 04:15:00,166.58,166.63,166.3,166.345,3962800000.0
2008-07-16 04:30:00,166.345,166.41,166.2,166.4,4688099999.0
2008-07-16 04:45:00,166.4,166.51,166.37,166.44,3309800000.0
2008-07-16 05:00:00,166.44,166.48,166.4,166.46,2894600000.0
2008-07-16 05:15:00,166.47,166.48,166.415,166.415,1833800000.0
2008-07-16 05:30:00,166.415,166.425,166.345,166.4,1823600001.0
2008-07-16 05:45:00,166.4,166.41,166.275,166.29,1666600000.0
2008-07-16 06:00:00,166.29,166.37,166.26,166.37,1516400000.0
2008-07-16 06:15:00,166.37,166.41,166.3,166.35,1572300000.0
2008-07-16 06:30:00,166.355,166.38,166.32,166.33,1971900000.0
2008-07-16 06:45:00,166.33,166.345,166.29,166.29,1961200000.0
2008-07-16 07:00:00,166.29,166.395,166.245,166.25,2195700000.0
2008-07-16 07:15:00,166.25,166.25,165.785,165.96,3229600000.0
2008-07-16 07:30:00,165.96,166.165,165.935,166.04,3223600000.0
2008-07-16 07:45:00,166.045,166.2,166.01,166.145,3409400000.0
2008-07-16 08:00:00,166.15,166.18,166.035,166.095,3146200000.0
2008-07-16 08:15:00,166.1,166.23,166.015,166.16,4596400000.0
2008-07-16 08:30:00,166.17,166.17,165.735,165.76,5394300000.0
2008-07-16 08:45:00,165.76,165.85,165.68,165.8,5682565891.0
2008-07-16 09:00:00,165.79,165.875,165.75,165.76,3933700000.0
2008-07-16 09:15:00,165.755,165.89,165.7,165.79,2825500000.0
2008-07-16 09:30:00,165.8,165.85,165.75,165.77,3460600000.0
2008-07-16 09:45:00,165.76,165.815,165.59,165.68,3863900001.0
2008-07-16 10:00:00,165.68,165.865,165.655,165.69,5198999997.0
2008-07-16 10:15:00,165.69,165.76,165.67,165.73,2913600000.0
2008-07-16 10:30:00,165.73,165.905,165.64,165.865,4140900000.0
2008-07-16 10:45:00,165.865,165.925,165.81,165.82,3845400001.0
2008-07-16 11:00:00,165.825,165.93,165.74,165.77,4038599999.0
2008-07-16 11:15:00,165.77,165.9,165.695,165.84,3392200000.0
2008-07-16 11:30:00,165.845,165.905,165.78,165.795,3239100000.0
2008-07-16 11:45:00,165.795,165.81,165.7,165.79,4467000000.0
2008-07-16 12:00:00,165.78,165.855,165.665,165.665,4614300001.0
2008-07-16 12:15:00,165.665,165.69,165.385,165.6,7068500006.0
2008-07-16 12:30:00,165.6,165.65,165.425,165.515,3557600000.0
2008-07-16 12:45:00,165.515,165.565,165.435,165.545,5064500000.0
2008-07-16 13:00:00,165.54,165.57,165.425,165.55,4121700000.0
2008-07-16 13:15:00,165.55,165.64,165.445,165.625,4837900001.0
2008-07-16 13:30:00,165.625,165.67,165.465,165.475,3859000000.0
2008-07-16 13:45:00,165.475,165.525,165.32,165.44,4903200000.0
2008-07-16 14:00:00,165.44,165.795,165.435,165.63,6715599999.0
2008-07-16 14:15:00,165.63,165.685,165.55,165.61,4956999997.0
2008-07-16 14:30:00,165.615,165.685,165.45,165.585,7417499999.0
2008-07-16 14:45:00,165.585,165.785,165.575,165.745,5144500000.0
2008-07-16 15:00:00,165.75,165.82,165.7,165.8,4482800000.0
2008-07-16 15:15:00,165.8,165.92,165.73,165.735,6945500001.0
2008-07-16 15:30:00,165.74,165.825,165.675,165.69,7061300000.0
2008-07-16 15:45:00,165.675,165.86,165.65,165.855,7190100000.0
2008-07-16 16:00:00,165.86,165.905,165.67,165.7,7080599999.0
2008-07-16 16:15:00,165.71,165.85,165.645,165.805,7892400007.0
2008-07-16 16:30:00,165.805,166.045,165.665,165.975,6910800002.0
2008-07-16 16:45:00,165.97,166.07,165.8,165.805,6164599998.0
2008-07-16 17:00:00,165.805,166.23,165.77,166.115,5092200000.0
2008-07-16 17:15:00,166.115,166.15,165.87,165.97,4960500002.0
2008-07-16 17:30:00,165.975,166.02,165.76,165.76,3984800000.0
2008-07-16 17:45:00,165.76,165.91,165.74,165.77,4120199999.0
2008-07-16 18:00:00,165.765,165.905,165.71,165.84,2606000000.0
2008-07-16 18:15:00,165.845,165.935,165.805,165.89,3152900000.0
2008-07-16 18:30:00,165.9,165.92,165.84,165.895,2845300000.0
2008-07-16 18:45:00,165.895,165.925,165.845,165.895,2012600000.0
2008-07-16 19:00:00,165.9,165.955,165.83,165.87,3119200000.0
2008-07-16 19:15:00,165.875,165.985,165.845,165.965,2297300000.0
2008-07-16 19:30:00,165.965,166.02,165.925,165.975,2384600000.0
2008-07-16 19:45:00,165.98,166.01,165.895,165.92,2602300001.0
2008-07-16 20:00:00,165.915,165.955,165.705,165.79,4893100000.0
2008-07-16 20:15:00,165.795,165.86,165.675,165.71,3916800003.0
2008-07-16 20:30:00,165.71,165.845,165.685,165.8,3146200000.0
2008-07-16 20:45:00,165.8,165.935,165.735,165.9,3264500000.0
2008-07-16 21:00:00,165.9,165.95,165.78,165.95,2500200000.0
2008-07-16 21:15:00,165.95,165.96,165.865,165.89,2620500000.0
2008-07-16 21:30:00,165.89,166.02,165.855,166.0,2490100000.0
2008-07-16 21:45:00,166.0,166.215,166.0,166.205,1707600000.0
2008-07-16 22:00:00,166.205,166.375,166.185,166.24,2454900000.0
2008-07-16 22:15:00,166.25,166.34,166.235,166.33,1252600000.0
2008-07-16 22:30:00,166.325,166.36,166.31,166.335,523300000.0
2008-07-16 22:45:00,166.335,166.43,166.315,166.375,2110900000.0
2008-07-16 23:00:00,166.38,166.38,166.275,166.275,1562300000.0
2008-07-16 23:15:00,166.275,166.28,166.2,166.205,1967400000.0
2008-07-16 23:30:00,166.2,166.235,166.185,166.22,721500000.0
2008-07-16 23:45:00,166.22,166.255,166.205,166.25,444800000.0
2008-07-17 00:00:00,166.255,166.45,166.215,166.45,975200000.0
2008-07-17 00:15:00,166.45,166.515,166.415,166.5,612400001.0
2008-07-17 00:30:00,166.5,166.505,166.36,166.385,1168000000.0
2008-07-17 00:45:00,166.385,166.415,166.36,166.385,1016400000.0
2008-07-17 01:00:00,166.385,166.455,166.345,166.375,1002100000.0
2008-07-17 01:15:00,166.375,166.385,166.32,166.34,634700000.0
2008-07-17 01:30:00,166.34,166.43,166.325,166.365,737300000.0
2008-07-17 01:45:00,166.375,166.4,166.255,166.29,1257100000.0
2008-07-17 02:00:00,166.295,166.34,166.19,166.21,2056000000.0
2008-07-17 02:15:00,166.21,166.27,166.165,166.265,2254000000.0
2008-07-17 02:30:00,166.26,166.415,166.25,166.37,1891200000.0
2008-07-17 02:45:00,166.38,166.425,166.29,166.335,2498900000.0
2008-07-17 03:00:00,166.335,166.345,166.245,166.285,1933100000.0
2008-07-17 03:15:00,166.295,166.3,166.16,166.2,2978900000.0
2008-07-17 03:30:00,166.21,166.23,166.0,166.015,3486400000.0
2008-07-17 03:45:00,166.02,166.115,165.985,166.09,2540300000.0
2008-07-17 04:00:00,166.09,166.145,166.06,166.105,2124000000.0
2008-07-17 04:15:00,166.105,166.27,166.1,166.2,2252500000.0
2008-07-17 04:30:00,166.21,166.225,166.17,166.195,1141600000.0
2008-07-17 04:45:00,166.195,166.31,166.195,166.305,2048300000.0
2008-07-17 05:00:00,166.305,166.325,166.215,166.295,1749000000.0
2008-07-17 05:15:00,166.305,166.335,166.225,166.25,1474800000.0
2008-07-17 05:30:00,166.25,166.255,166.12,166.145,1396800000.0
2008-07-17 05:45:00,166.145,166.24,166.125,166.195,1419600000.0
2008-07-17 06:00:00,166.195,166.235,166.17,166.18,936300000.0
2008-07-17 06:15:00,166.175,166.31,166.16,166.31,1674300000.0
2008-07-17 06:30:00,166.31,166.395,166.295,166.35,1847600000.0
2008-07-17 06:45:00,166.355,166.385,166.325,166.35,2540000000.0
2008-07-17 07:00:00,166.35,166.41,166.34,166.345,1802000000.0
2008-07-17 07:15:00,166.345,166.39,166.33,166.38,1876600000.0
2008-07-17 07:30:00,166.38,166.47,166.345,166.465,2089800000.0
2008-07-17 07:45:00,166.46,166.54,166.43,166.495,2098300000.0
2008-07-17 08:00:00,166.495,166.645,166.435,166.52,4604500000.0
2008-07-17 08:15:00,166.52,166.68,166.445,166.64,5530699999.0
2008-07-17 08:30:00,166.64,166.72,166.585,166.62,4020500000.0
2008-07-17 08:45:00,166.62,166.805,166.61,166.67,3722100000.0
2008-07-17 09:00:00,166.7,166.955,166.63,166.955,3436800000.0
2008-07-17 09:15:00,166.955,167.17,166.93,167.125,4216600001.0
2008-07-17 09:30:00,167.125,167.335,167.065,167.25,4896199997.0
2008-07-17 09:45:00,167.25,167.25,167.095,167.19,3958800001.0
2008-07-17 10:00:00,167.19,167.205,167.02,167.08,3262300000.0
2008-07-17 10:15:00,167.08,167.115,167.03,167.08,2205600000.0
2008-07-17 10:30:00,167.07,167.095,166.895,166.91,3007700001.0
2008-07-17 10:45:00,166.915,166.99,166.815,166.99,3632900002.0
2008-07-17 11:00:00,166.995,167.045,166.895,167.02,2794300000.0
2008-07-17 11:15:00,167.02,167.165,166.94,166.97,3180567500.0
2008-07-17 11:30:00,166.97,167.22,166.96,167.2,3633500000.0
2008-07-17 11:45:00,167.2,167.21,166.96,167.01,3867800000.0
2008-07-17 12:00:00,167.01,167.055,166.915,167.0,2340200000.0
2008-07-17 12:15:00,167.005,167.125,166.865,167.11,2978700001.0
2008-07-17 12:30:00,167.1,167.305,167.0,167.23,4940699998.0
2008-07-17 12:45:00,167.225,167.295,167.14,167.22,4372000002.0
2008-07-17 13:00:00,167.22,167.41,167.035,167.28,4758200000.0
2008-07-17 13:15:00,167.275,167.535,167.26,167.48,3933000001.0
2008-07-17 13:30:00,167.47,167.5,167.33,167.455,4208300001.0
2008-07-17 13:45:00,167.455,167.48,167.3,167.395,4077200001.0
2008-07-17 14:00:00,167.395,167.485,167.37,167.415,3937600000.0
2008-07-17 14:15:00,167.415,167.48,167.28,167.305,5175200001.0
2008-07-17 14:30:00,167.305,167.56,167.3,167.46,5424599996.0
2008-07-17 14:45:00,167.46,167.555,167.365,167.53,6213300003.0
2008-07-17 15:00:00,167.535,167.565,167.415,167.56,4540799998.0
2008-07-17 15:15:00,167.56,167.565,167.425,167.53,3972900001.0
2008-07-17 15:30:00,167.53,167.745,167.485,167.715,6060600002.0
2008-07-17 15:45:00,167.715,167.78,167.56,167.625,5203500000.0
2008-07-17 16:00:00,167.635,167.74,167.47,167.55,5869900002.0
2008-07-17 16:15:00,167.55,167.68,167.55,167.65,4591000000.0
2008-07-17 16:30:00,167.65,167.735,167.62,167.63,4512800001.0
2008-07-17 16:45:00,167.63,167.73,167.595,167.69,5075299997.0
2008-07-17 17:00:00,167.69,167.71,167.46,167.495,4094945697.0
2008-07-17 17:15:00,167.5,167.7,167.49,167.68,4308300000.0
2008-07-17 17:30:00,167.68,167.77,167.655,167.765,3534300000.0
2008-07-17 17:45:00,167.765,167.815,167.735,167.81,2841600001.0
2008-07-17 18:00:00,167.805,167.81,167.71,167.77,1938000000.0
2008-07-17 18:15:00,167.765,167.91,167.765,167.86,2259900000.0
2008-07-17 18:30:00,167.86,167.92,167.835,167.885,3459499997.0
2008-07-17 18:45:00,167.885,167.975,167.86,167.88,3983100000.0
2008-07-17 19:00:00,167.885,168.12,167.88,168.105,4403900003.0
2008-07-17 19:15:00,168.095,168.27,168.035,168.195,3745700001.0
2008-07-17 19:30:00,168.195,168.535,168.16,168.505,2926200000.0
2008-07-17 19:45:00,168.5,168.83,168.41,168.755,3045500000.0
2008-07-17 20:00:00,168.755,169.11,168.745,168.96,3406500000.0
2008-07-17 20:15:00,168.96,169.04,168.825,169.02,3166600000.0
2008-07-17 20:30:00,169.015,169.025,168.775,168.825,2642400000.0
2008-07-17 20:45:00,168.83,168.855,168.65,168.75,2322300000.0
2008-07-17 21:00:00,168.75,168.835,168.66,168.8,2697200000.0
2008-07-17 21:15:00,168.8,168.965,168.76,168.925,2385000000.0
2008-07-17 21:30:00,168.925,168.95,168.825,168.84,1844800000.0
2008-07-17 21:45:00,168.84,168.985,168.82,168.9,1827100000.0
2008-07-17 22:00:00,168.905,168.94,168.65,168.825,2059100000.0
2008-07-17 22:15:00,168.825,168.84,168.645,168.645,2307900000.0
2008-07-17 22:30:00,168.645,168.665,168.51,168.55,1661000000.0
2008-07-17 22:45:00,168.55,168.61,168.41,168.58,1550200000.0
2008-07-17 23:00:00,168.555,168.58,168.405,168.44,942400000.0
2008-07-17 23:15:00,168.44,168.56,168.4,168.42,806700000.0
2008-07-17 23:30:00,168.43,168.47,168.4,168.47,382500000.0
2008-07-17 23:45:00,168.445,168.495,168.33,168.33,982500000.0
2008-07-18 00:00:00,168.32,168.42,168.24,168.39,526000000.0
2008-07-18 00:15:00,168.39,168.61,168.38,168.51,884300000.0
2008-07-18 00:30:00,168.51,168.57,168.48,168.57,558100000.0
2008-07-18 00:45:00,168.56,168.58,168.305,168.37,1372600000.0
2008-07-18 01:00:00,168.36,168.4,168.28,168.33,1188500001.0
2008-07-18 01:15:00,168.33,168.42,168.32,168.37,853700000.0
2008-07-18 01:30:00,168.37,168.39,168.3,168.39,832800000.0
2008-07-18 01:45:00,168.39,168.44,168.35,168.4,614300000.0
2008-07-18 02:00:00,168.4,168.53,168.39,168.5,2287299999.0
2008-07-18 02:15:00,168.5,168.56,168.385,168.41,2173900001.0
2008-07-18 02:30:00,168.42,168.485,168.395,168.47,2146600000.0
2008-07-18 02:45:00,168.465,168.56,168.42,168.45,3238500000.0
2008-07-18 03:00:00,168.445,168.445,168.285,168.285,2510600000.0
2008-07-18 03:15:00,168.285,168.43,168.28,168.42,1817700000.0
2008-07-18 03:30:00,168.42,168.42,168.31,168.31,1088200000.0
2008-07-18 03:45:00,168.31,168.355,168.27,168.335,1248000000.0
2008-07-18 04:00:00,168.34,168.36,168.305,168.345,1793600000.0
2008-07-18 04:15:00,168.35,168.36,168.32,168.355,1701600000.0
2008-07-18 04:30:00,168.355,168.365,168.3,168.32,809900000.0
2008-07-18 04:45:00,168.32,168.33,168.285,168.3,427200000.0
2008-07-18 05:00:00,168.3,168.385,168.265,168.385,814400000.0
2008-07-18 05:15:00,168.385,168.43,168.375,168.42,713600000.0
2008-07-18 05:30:00,168.42,168.555,168.41,168.52,915000000.0
2008-07-18 05:45:00,168.52,168.59,168.515,168.57,1385900000.0
2008-07-18 06:00:00,168.57,168.59,168.52,168.525,1173200000.0
2008-07-18 06:15:00,168.525,168.6,168.525,168.58,1142500000.0
2008-07-18 06:30:00,168.58,168.625,168.45,168.48,2907200000.0
2008-07-18 06:45:00,168.48,168.525,168.4,168.42,1299800000.0
2008-07-18 07:00:00,168.42,168.485,168.34,168.45,1601300000.0
2008-07-18 07:15:00,168.445,168.485,168.4,168.475,950800000.0
2008-07-18 07:30:00,168.475,168.485,168.35,168.39,1634900000.0
2008-07-18 07:45:00,168.39,168.41,168.245,168.355,2778100000.0
2008-07-18 08:00:00,168.365,168.41,168.25,168.34,2740500000.0
2008-07-18 08:15:00,168.34,168.485,168.31,168.445,2773900000.0
2008-07-18 08:30:00,168.445,168.51,168.26,168.26,3034000000.0
2008-07-18 08:45:00,168.26,168.34,168.23,168.325,3187000000.0
2008-07-18 09:00:00,168.325,168.46,168.275,168.39,3247600001.0
2008-07-18 09:15:00,168.39,168.535,168.345,168.5,3203600000.0
2008-07-18 09:30:00,168.5,168.51,168.355,168.41,3083400002.0
2008-07-18 09:45:00,168.41,168.54,168.41,168.485,2613500000.0
2008-07-18 10:00:00,168.485,168.58,168.465,168.535,2230000000.0
2008-07-18 10:15:00,168.53,168.56,168.405,168.545,2451500000.0
2008-07-18 10:30:00,168.545,168.705,168.52,168.685,3271500001.0
2008-07-18 10:45:00,168.685,168.76,168.64,168.69,2548600000.0
2008-07-18 11:00:00,168.69,168.74,168.61,168.66,2376200000.0
2008-07-18 11:15:00,168.675,168.85,168.675,168.825,2537100001.0
2008-07-18 11:30:00,168.82,168.85,168.74,168.78,1775300000.0
2008-07-18 11:45:00,168.78,168.8,168.69,168.705,1897400000.0
2008-07-18 12:00:00,168.705,168.795,168.665,168.705,1745800000.0
2008-07-18 12:15:00,168.705,168.815,168.68,168.735,1989400000.0
2008-07-18 12:30:00,168.74,169.165,168.74,168.975,5164899999.0
2008-07-18 12:45:00,168.975,169.035,168.895,168.94,3945100001.0
2008-07-18 13:00:00,168.94,168.955,168.775,168.87,4152599999.0
2008-07-18 13:15:00,168.87,169.02,168.8,168.995,2564800000.0
2008-07-18 13:30:00,168.995,169.0,168.915,168.92,3424400000.0
2008-07-18 13:45:00,168.92,169.02,168.91,168.97,2984400000.0
2008-07-18 14:00:00,168.965,169.075,168.96,169.035,3169200000.0
2008-07-18 14:15:00,169.035,169.085,168.935,169.015,3747900000.0
2008-07-18 14:30:00,169.015,169.145,168.985,169.09,3534400000.0
2008-07-18 14:45:00,169.1,169.1,168.845,169.03,4019899999.0
2008-07-18 15:00:00,169.035,169.05,168.835,168.84,3178400000.0
2008-07-18 15:15:00,168.84,168.91,168.79,168.895,2737900000.0
2008-07-18 15:30:00,168.895,168.93,168.76,168.84,3010800001.0
2008-07-18 15:45:00,168.84,168.94,168.795,168.89,3437000000.0
2008-07-18 16:00:00,168.895,169.05,168.86,169.0,3622299999.0
2008-07-18 16:15:00,169.0,169.11,168.945,169.105,3223400000.0
2008-07-18 16:30:00,169.105,169.155,169.075,169.135,2874200000.0
2008-07-18 16:45:00,169.135,169.165,169.085,169.16,2896700000.0
2008-07-18 17:00:00,169.16,169.195,169.095,169.19,2822000000.0
2008-07-18 17:15:00,169.19,169.305,169.18,169.27,3474800000.0
2008-07-18 17:30:00,169.26,169.28,169.17,169.23,3156600001.0
2008-07-18 17:45:00,169.23,169.26,169.16,169.23,2373100000.0
2008-07-18 18:00:00,169.23,169.24,169.1,169.11,2909440000.0
2008-07-18 18:15:00,169.11,169.24,169.1,169.215,3815000001.0
2008-07-18 18:30:00,169.215,169.25,169.115,169.175,2221900000.0
2008-07-18 18:45:00,169.18,169.185,169.055,169.11,2425800001.0
2008-07-18 19:00:00,169.11,169.19,169.015,169.12,2871800000.0
2008-07-18 19:15:00,169.12,169.16,169.06,169.13,2340400000.0
2008-07-18 19:30:00,169.13,169.23,169.085,169.22,1447500000.0
2008-07-18 19:45:00,169.225,169.26,169.205,169.255,1380500000.0
2008-07-18 20:00:00,169.255,169.3,169.205,169.265,2135699999.0
2008-07-18 20:15:00,169.255,169.345,169.225,169.325,1766700000.0
2008-07-18 20:30:00,169.325,169.36,169.31,169.345,2112300000.0
2008-07-18 20:45:00,169.345,169.365,169.245,169.34,2044200000.0
2008-07-18 21:00:00,169.34,169.39,169.255,169.39,1611700001.0
2008-07-18 21:15:00,169.39,169.415,169.34,169.41,2587100000.0
2008-07-18 21:30:00,169.41,169.41,169.365,169.385,1350300000.0
2008-07-18 21:45:00,169.39,169.455,169.345,169.355,901900000.0
2008-07-18 22:00:00,169.35,169.455,169.34,169.445,657200000.0
2008-07-18 22:15:00,169.45,169.47,169.435,169.455,364200000.0
2008-07-18 22:30:00,169.45,169.455,169.36,169.36,436000000.0
2008-07-18 22:45:00,169.36,169.49,169.34,169.465,767200001.0
2008-07-20 23:00:00,169.29,169.34,169.24,169.325,724600000.0
2008-07-20 23:15:00,169.32,169.335,169.23,169.305,330000000.0
2008-07-20 23:30:00,169.315,169.4,169.295,169.31,680400000.0
2008-07-20 23:45:00,169.33,169.35,169.305,169.345,638000000.0
2008-07-21 00:00:00,169.345,169.38,169.31,169.35,547200000.0
2008-07-21 00:15:00,169.35,169.35,169.305,169.315,187900000.0
2008-07-21 00:30:00,169.315,169.385,169.28,169.355,199000000.0
2008-07-21 00:45:00,169.365,169.375,169.265,169.275,217700000.0
2008-07-21 01:00:00,169.275,169.335,169.255,169.295,146200000.0
2008-07-21 01:15:00,169.305,169.315,169.275,169.305,149200000.0
2008-07-21 01:30:00,169.305,169.345,169.305,169.345,66800000.0
2008-07-21 01:45:00,169.325,169.435,169.325,169.43,391300000.0
2008-07-21 02:00:00,169.43,169.44,169.32,169.34,572400000.0
2008-07-21 02:15:00,169.35,169.385,169.33,169.33,426200000.0
2008-07-21 02:30:00,169.33,169.335,169.195,169.215,937100000.0
2008-07-21 02:45:00,169.215,169.425,169.215,169.42,869600000.0
2008-07-21 03:00:00,169.42,169.53,169.41,169.465,1013400000.0
2008-07-21 03:15:00,169.465,169.475,169.41,169.42,962700000.0
2008-07-21 03:30:00,169.425,169.455,169.375,169.455,840900000.0
2008-07-21 03:45:00,169.455,169.485,169.41,169.465,603200000.0
2008-07-21 04:00:00,169.46,169.475,169.375,169.375,542200000.0
2008-07-21 04:15:00,169.375,169.425,169.335,169.385,389500000.0
2008-07-21 04:30:00,169.38,169.395,169.355,169.395,311100000.0
2008-07-21 04:45:00,169.395,169.445,169.385,169.445,310000000.0
2008-07-21 05:00:00,169.445,169.445,169.405,169.435,296200000.0
2008-07-21 05:15:00,169.435,169.46,169.4,169.445,232600000.0
2008-07-21 05:30:00,169.445,169.45,169.415,169.445,164500000.0
2008-07-21 05:45:00,169.44,169.445,169.38,169.43,207300000.0
2008-07-21 06:00:00,169.435,169.435,169.41,169.41,111800000.0
2008-07-21 06:15:00,169.415,169.495,169.405,169.475,390900000.0
2008-07-21 06:30:00,169.48,169.53,169.455,169.52,561700000.0
2008-07-21 06:45:00,169.53,169.56,169.49,169.54,753000000.0
2008-07-21 07:00:00,169.54,169.56,169.5,169.54,480700000.0
2008-07-21 07:15:00,169.53,169.555,169.44,169.47,729600000.0
2008-07-21 07:30:00,169.46,169.475,169.295,169.325,775700000.0
2008-07-21 07:45:00,169.32,169.405,169.3,169.4,859700000.0
2008-07-21 08:00:00,169.415,169.44,169.3,169.365,1858100000.0
2008-07-21 08:15:00,169.37,169.415,169.24,169.25,2097600000.0
2008-07-21 08:30:00,169.245,169.29,169.21,169.265,2490200000.0
2008-07-21 08:45:00,169.265,169.315,169.24,169.31,1732600000.0
2008-07-21 09:00:00,169.31,169.36,169.155,169.215,2530800000.0
2008-07-21 09:15:00,169.215,169.22,169.1,169.15,3191800000.0
2008-07-21 09:30:00,169.15,169.265,169.09,169.25,2598600000.0
2008-07-21 09:45:00,169.25,169.315,169.19,169.315,3716599999.0
2008-07-21 10:00:00,169.315,169.325,169.16,169.195,4036200000.0
2008-07-21 10:15:00,169.195,169.275,169.145,169.25,5205100000.0
2008-07-21 10:30:00,169.25,169.365,169.175,169.34,4314000000.0
2008-07-21 10:45:00,169.35,169.365,169.27,169.305,3467900000.0
2008-07-21 11:00:00,169.31,169.435,169.3,169.355,3517400000.0
2008-07-21 11:15:00,169.355,169.46,169.32,169.405,3594600000.0
2008-07-21 11:30:00,169.405,169.465,169.32,169.44,2124300000.0
2008-07-21 11:45:00,169.44,169.44,169.31,169.355,2251100000.0
2008-07-21 12:00:00,169.355,169.43,169.325,169.405,1710600000.0
2008-07-21 12:15:00,169.41,169.515,169.345,169.44,2625900000.0
2008-07-21 12:30:00,169.44,169.525,169.42,169.505,1780500000.0
2008-07-21 12:45:00,169.5,169.535,169.47,169.525,2369100000.0
2008-07-21 13:00:00,169.525,169.88,169.515,169.865,5017300000.0
2008-07-21 13:15:00,169.86,169.91,169.665,169.73,4089800000.0
2008-07-21 13:30:00,169.73,169.745,169.55,169.58,4197799999.0
2008-07-21 13:45:00,169.58,169.695,169.545,169.61,3926400000.0
2008-07-21 14:00:00,169.61,169.645,169.5,169.64,3984399999.0
2008-07-21 14:15:00,169.64,169.72,169.595,169.66,4489400001.0
2008-07-21 14:30:00,169.67,169.755,169.625,169.635,3899599997.0
2008-07-21 14:45:00,169.635,169.735,169.625,169.69,3797299999.0
2008-07-21 15:00:00,169.69,169.72,169.51,169.545,3482900001.0
2008-07-21 15:15:00,169.55,169.59,169.52,169.545,3408700000.0
2008-07-21 15:30:00,169.545,169.59,169.435,169.57,4764099999.0
2008-07-21 15:45:00,169.57,169.64,169.52,169.62,3758400001.0
2008-07-21 16:00:00,169.615,169.64,169.43,169.51,4016800000.0
2008-07-21 16:15:00,169.51,169.56,169.44,169.48,2796100001.0
2008-07-21 16:30:00,169.48,169.54,169.43,169.525,2986499999.0
2008-07-21 16:45:00,169.525,169.54,169.44,169.47,2494900000.0
2008-07-21 17:00:00,169.47,169.52,169.44,169.48,2631300000.0
2008-07-21 17:15:00,169.48,169.54,169.465,169.5,2130600000.0
2008-07-21 17:30:00,169.5,169.535,169.45,169.53,2309900000.0
2008-07-21 17:45:00,169.535,169.56,169.46,169.465,2625200000.0
2008-07-21 18:00:00,169.465,169.51,169.42,169.44,1655600000.0
2008-07-21 18:15:00,169.44,169.5,169.415,169.46,1723000000.0
2008-07-21 18:30:00,169.46,169.54,169.44,169.54,1289900000.0
2008-07-21 18:45:00,169.535,169.625,169.505,169.61,1336402500.0
2008-07-21 19:00:00,169.61,169.68,169.61,169.665,2853267501.0
2008-07-21 19:15:00,169.665,169.755,169.65,169.72,2696100001.0
2008-07-21 19:30:00,169.715,169.725,169.615,169.675,1131600000.0
2008-07-21 19:45:00,169.675,169.75,169.625,169.73,1095100000.0
2008-07-21 20:00:00,169.73,169.745,169.64,169.68,1557400000.0
2008-07-21 20:15:00,169.685,169.735,169.59,169.66,1322300000.0
2008-07-21 20:30:00,169.66,169.695,169.575,169.61,1412200000.0
2008-07-21 20:45:00,169.61,169.68,169.56,169.595,1423100000.0
2008-07-21 21:00:00,169.595,169.66,169.5,169.54,1577600000.0
2008-07-21 21:15:00,169.54,169.69,169.54,169.685,1356500000.0
2008-07-21 21:30:00,169.68,169.69,169.585,169.62,1023000000.0
2008-07-21 21:45:00,169.62,169.67,169.595,169.63,884900000.0
2008-07-21 22:00:00,169.63,169.67,169.61,169.62,2141300000.0
2008-07-21 22:15:00,169.615,169.66,169.51,169.66,1429800000.0
2008-07-21 22:30:00,169.66,169.67,169.405,169.45,1969000000.0
2008-07-21 22:45:00,169.45,169.55,169.42,169.475,1556699999.0
2008-07-21 23:00:00,169.475,169.5,169.375,169.49,1299600000.0
2008-07-21 23:15:00,169.495,169.585,169.42,169.54,1696100001.0
2008-07-21 23:30:00,169.54,169.54,169.45,169.5,712000000.0
2008-07-21 23:45:00,169.5,169.55,169.47,169.47,527600000.0
2008-07-22 00:00:00,169.475,169.51,169.45,169.48,455900000.0
2008-07-22 00:15:00,169.48,169.51,169.46,169.48,382500000.0
2008-07-22 00:30:00,169.49,169.53,169.46,169.47,741700000.0
2008-07-22 00:45:00,169.465,169.49,169.46,169.47,1027900000.0
2008-07-22 01:00:00,169.47,169.52,169.46,169.52,946600000.0
2008-07-22 01:15:00,169.52,169.57,169.49,169.56,786199999.0
2008-07-22 01:30:00,169.555,169.63,169.535,169.54,716500000.0
2008-07-22 01:45:00,169.54,169.57,169.465,169.535,1752500000.0
2008-07-22 02:00:00,169.535,169.655,169.515,169.64,2522700002.0
2008-07-22 02:15:00,169.64,169.685,169.62,169.65,2827900002.0
2008-07-22 02:30:00,169.655,169.665,169.56,169.61,2352000000.0
2008-07-22 02:45:00,169.61,169.68,169.56,169.65,3108200000.0
2008-07-22 03:00:00,169.65,169.67,169.55,169.55,2452200001.0
2008-07-22 03:15:00,169.55,169.57,169.41,169.44,3569900001.0
2008-07-22 03:30:00,169.45,169.525,169.43,169.46,3209100001.0
2008-07-22 03:45:00,169.46,169.505,169.425,169.43,4321200010.0
2008-07-22 04:00:00,169.435,169.49,169.42,169.45,4641900000.0
2008-07-22 04:15:00,169.45,169.475,169.42,169.42,3008600002.0
2008-07-22 04:30:00,169.42,169.44,169.41,169.425,2363999994.0
2008-07-22 04:45:00,169.425,169.46,169.42,169.45,3081700000.0
2008-07-22 05:00:00,169.45,169.47,169.42,169.43,2905100001.0
2008-07-22 05:15:00,169.43,169.48,169.42,169.45,4528500000.0
2008-07-22 05:30:00,169.445,169.45,169.415,169.435,4129299999.0
2008-07-22 05:45:00,169.44,169.45,169.415,169.42,3617000000.0
2008-07-22 06:00:00,169.43,169.495,169.41,169.475,3636200001.0
2008-07-22 06:15:00,169.47,169.495,169.44,169.48,5931300000.0
2008-07-22 06:30:00,169.48,169.57,169.45,169.48,4235100001.0
2008-07-22 06:45:00,169.48,169.51,169.45,169.49,2614099999.0
2008-07-22 07:00:00,169.49,169.605,169.49,169.55,4137200000.0
2008-07-22 07:15:00,169.55,169.565,169.51,169.56,2965300000.0
2008-07-22 07:30:00,169.56,169.61,169.53,169.555,4071200000.0
2008-07-22 07:45:00,169.56,169.61,169.54,169.6,3461300000.0
2008-07-22 08:00:00,169.6,169.64,169.565,169.615,4856999998.0
2008-07-22 08:15:00,169.62,169.71,169.61,169.675,5566400001.0
2008-07-22 08:30:00,169.675,169.72,169.6,169.61,3036000000.0
2008-07-22 08:45:00,169.61,169.67,169.575,169.605,2654100000.0
2008-07-22 09:00:00,169.6,169.635,169.52,169.53,2905100000.0
2008-07-22 09:15:00,169.53,169.63,169.53,169.6,2587100000.0
2008-07-22 09:30:00,169.6,169.615,169.51,169.555,3057800000.0
2008-07-22 09:45:00,169.56,169.56,169.44,169.505,2669600000.0
2008-07-22 10:00:00,169.51,169.56,169.47,169.54,2381000001.0
2008-07-22 10:15:00,169.54,169.54,169.435,169.465,2975500000.0
2008-07-22 10:30:00,169.465,169.515,169.45,169.45,1685100000.0
2008-07-22 10:45:00,169.45,169.57,169.445,169.455,2276900001.0
2008-07-22 11:00:00,169.455,169.47,169.165,169.23,2491299999.0
2008-07-22 11:15:00,169.23,169.33,169.21,169.25,2269400000.0
2008-07-22 11:30:00,169.25,169.31,169.23,169.23,1276800000.0
2008-07-22 11:45:00,169.23,169.33,169.18,169.24,1754200000.0
2008-07-22 12:00:00,169.24,169.435,169.24,169.4,2304800001.0
2008-07-22 12:15:00,169.4,169.41,169.315,169.33,1699500000.0
2008-07-22 12:30:00,169.33,169.375,169.265,169.27,1226100000.0
2008-07-22 12:45:00,169.27,169.355,169.22,169.3,1730100000.0
2008-07-22 13:00:00,169.3,169.345,169.05,169.09,4799763003.0
2008-07-22 13:15:00,169.09,169.26,169.065,169.21,3076300000.0
2008-07-22 13:30:00,169.21,169.37,169.2,169.25,3053710000.0
2008-07-22 13:45:00,169.245,169.31,169.23,169.245,1967800000.0
2008-07-22 14:00:00,169.25,169.3,169.195,169.26,2085400000.0
2008-07-22 14:15:00,169.26,169.465,169.235,169.38,4641900001.0
2008-07-22 14:30:00,169.385,169.545,169.355,169.51,5849700003.0
2008-07-22 14:45:00,169.51,169.63,169.5,169.605,5182000000.0
2008-07-22 15:00:00,169.61,169.61,169.35,169.44,3781200000.0
2008-07-22 15:15:00,169.44,169.495,169.42,169.465,2579600000.0
2008-07-22 15:30:00,169.465,169.485,169.41,169.44,4058499997.0
2008-07-22 15:45:00,169.44,169.465,169.35,169.38,4396799999.0
2008-07-22 16:00:00,169.395,169.47,169.345,169.4,5341200000.0
2008-07-22 16:15:00,169.4,169.43,169.345,169.37,4851899995.0
2008-07-22 16:30:00,169.37,169.44,169.315,169.38,4169299999.0
2008-07-22 16:45:00,169.38,169.38,169.25,169.27,4466599998.0
2008-07-22 17:00:00,169.27,169.36,169.175,169.2,4414900002.0
2008-07-22 17:15:00,169.2,169.22,169.12,169.19,4202999999.0
2008-07-22 17:30:00,169.195,169.27,169.135,169.21,3934100006.0
2008-07-22 17:45:00,169.21,169.335,169.19,169.335,2951600002.0
2008-07-22 18:00:00,169.335,169.385,169.27,169.295,2019700000.0
2008-07-22 18:15:00,169.29,169.38,169.18,169.245,4177099999.0
2008-07-22 18:30:00,169.245,169.345,169.195,169.23,3205567500.0
2008-07-22 18:45:00,169.23,169.31,169.215,169.28,2614200000.0
2008-07-22 19:00:00,169.28,169.335,169.225,169.28,2785800000.0
2008-07-22 19:15:00,169.28,169.325,169.215,169.295,2115800001.0
2008-07-22 19:30:00,169.295,169.325,169.22,169.25,2101300000.0
2008-07-22 19:45:00,169.25,169.33,169.22,169.33,1874300000.0
2008-07-22 20:00:00,169.33,169.33,169.185,169.285,1967400000.0
2008-07-22 20:15:00,169.285,169.285,169.15,169.185,3627600000.0
2008-07-22 20:30:00,169.185,169.275,169.135,169.235,1921900000.0
2008-07-22 20:45:00,169.235,169.24,169.16,169.21,1674100000.0
2008-07-22 21:00:00,169.205,169.215,169.115,169.145,1195900000.0
2008-07-22 21:15:00,169.145,169.225,169.13,169.22,903800000.0
2008-07-22 21:30:00,169.22,169.3,169.18,169.26,2290100000.0
2008-07-22 21:45:00,169.26,169.355,169.235,169.345,1966800000.0
2008-07-22 22:00:00,169.335,169.345,169.115,169.245,1513500000.0
2008-07-22 22:15:00,169.245,169.335,169.215,169.24,676100000.0
2008-07-22 22:30:00,169.25,169.34,169.24,169.34,793400000.0
2008-07-22 22:45:00,169.335,169.45,169.275,169.43,2010699991.0
2008-07-22 23:00:00,169.43,169.445,169.33,169.44,1257500000.0
2008-07-22 23:15:00,169.44,169.44,169.37,169.39,427000000.0
2008-07-22 23:30:00,169.39,169.445,169.355,169.42,806700000.0
2008-07-22 23:45:00,169.435,169.45,169.35,169.38,1188100000.0
2008-07-23 00:00:00,169.38,169.44,169.34,169.35,251300000.0
2008-07-23 00:15:00,169.35,169.38,169.34,169.37,271300000.0
2008-07-23 00:30:00,169.38,169.4,169.28,169.28,383100000.0
2008-07-23 00:45:00,169.28,169.35,169.24,169.33,570300000.0
2008-07-23 01:00:00,169.33,169.36,169.255,169.28,786300000.0
2008-07-23 01:15:00,169.28,169.37,169.28,169.36,805600000.0
2008-07-23 01:30:00,169.36,169.36,169.24,169.285,943500000.0
2008-07-23 01:45:00,169.28,169.29,169.2,169.25,1340600000.0
2008-07-23 02:00:00,169.25,169.32,169.21,169.29,2302500001.0
2008-07-23 02:15:00,169.29,169.41,169.28,169.39,1060700000.0
2008-07-23 02:30:00,169.39,169.4,169.305,169.35,660200000.0
2008-07-23 02:45:00,169.35,169.43,169.31,169.4,1090600000.0
2008-07-23 03:00:00,169.41,169.43,169.38,169.41,624700000.0
2008-07-23 03:15:00,169.41,169.46,169.37,169.43,848000000.0
2008-07-23 03:30:00,169.43,169.465,169.42,169.44,705800000.0
2008-07-23 03:45:00,169.435,169.53,169.385,169.52,1236000000.0
2008-07-23 04:00:00,169.52,169.61,169.51,169.55,1725200000.0
2008-07-23 04:15:00,169.55,169.56,169.39,169.44,1052700000.0
2008-07-23 04:30:00,169.44,169.46,169.42,169.44,663600000.0
2008-07-23 04:45:00,169.45,169.45,169.32,169.34,905700000.0
2008-07-23 05:00:00,169.34,169.35,169.245,169.27,1419800000.0
2008-07-23 05:15:00,169.27,169.31,169.255,169.28,497100000.0
2008-07-23 05:30:00,169.28,169.34,169.26,169.32,765800000.0
2008-07-23 05:45:00,169.32,169.39,169.3,169.38,978000000.0
2008-07-23 06:00:00,169.38,169.47,169.355,169.42,1454800000.0
2008-07-23 06:15:00,169.42,169.465,169.37,169.415,984400000.0
2008-07-23 06:30:00,169.415,169.465,169.38,169.4,1236700000.0
2008-07-23 06:45:00,169.4,169.45,169.335,169.41,1251700000.0
2008-07-23 07:00:00,169.41,169.42,169.3,169.36,1158300000.0
2008-07-23 07:15:00,169.355,169.385,169.305,169.36,1113400000.0
2008-07-23 07:30:00,169.36,169.43,169.31,169.42,1007700000.0
2008-07-23 07:45:00,169.42,169.5,169.4,169.48,1197400000.0
2008-07-23 08:00:00,169.48,169.51,169.385,169.39,2679100000.0
2008-07-23 08:15:00,169.4,169.69,169.37,169.625,3138100000.0
2008-07-23 08:30:00,169.625,169.835,169.585,169.81,3367099999.0
2008-07-23 08:45:00,169.815,169.96,169.77,169.79,3888400000.0
2008-07-23 09:00:00,169.79,169.855,169.665,169.77,3435100000.0
2008-07-23 09:15:00,169.76,169.855,169.71,169.77,3345000000.0
2008-07-23 09:30:00,169.77,169.85,169.7,169.83,2627500000.0
2008-07-23 09:45:00,169.83,169.87,169.72,169.775,3276599999.0
2008-07-23 10:00:00,169.77,169.79,169.69,169.79,2850300000.0
2008-07-23 10:15:00,169.79,169.86,169.74,169.86,2581700000.0
2008-07-23 10:30:00,169.86,169.87,169.555,169.58,3793770000.0
2008-07-23 10:45:00,169.57,169.68,169.51,169.53,5056499997.0
2008-07-23 11:00:00,169.53,169.57,169.465,169.55,3957199999.0
2008-07-23 11:15:00,169.55,169.67,169.52,169.6,2654200000.0
2008-07-23 11:30:00,169.6,169.67,169.55,169.63,2726600000.0
2008-07-23 11:45:00,169.63,169.64,169.53,169.545,2775100000.0
2008-07-23 12:00:00,169.545,169.67,169.545,169.67,2523800000.0
2008-07-23 12:15:00,169.67,169.67,169.55,169.59,2163300000.0
2008-07-23 12:30:00,169.59,169.685,169.57,169.6,2845100000.0
2008-07-23 12:45:00,169.6,169.635,169.535,169.6,1932300000.0
2008-07-23 13:00:00,169.595,169.77,169.575,169.61,2242800000.0
2008-07-23 13:15:00,169.61,169.79,169.61,169.76,2848499999.0
2008-07-23 13:30:00,169.755,169.8,169.655,169.68,2796300000.0
2008-07-23 13:45:00,169.685,169.755,169.63,169.745,2990600000.0
2008-07-23 14:00:00,169.755,169.815,169.655,169.74,3465500000.0
2008-07-23 14:15:00,169.74,169.795,169.655,169.78,3956300001.0
2008-07-23 14:30:00,169.785,169.825,169.705,169.71,3407800000.0
2008-07-23 14:45:00,169.71,169.805,169.705,169.775,2976700000.0
2008-07-23 15:00:00,169.78,169.79,169.58,169.59,3768500000.0
2008-07-23 15:15:00,169.59,169.705,169.49,169.505,5502000001.0
2008-07-23 15:30:00,169.505,169.55,169.43,169.44,4138200000.0
2008-07-23 15:45:00,169.44,169.5,169.325,169.33,5002899999.0
2008-07-23 16:00:00,169.32,169.435,169.27,169.28,7301699996.0
2008-07-23 16:15:00,169.28,169.415,169.27,169.31,5732600001.0
2008-07-23 16:30:00,169.31,169.345,169.215,169.245,6414700001.0
2008-07-23 16:45:00,169.245,169.265,169.13,169.22,6349700000.0
2008-07-23 17:00:00,169.215,169.28,169.145,169.185,5246099999.0
2008-07-23 17:15:00,169.185,169.265,169.13,169.175,3239399999.0
2008-07-23 17:30:00,169.175,169.31,169.175,169.25,3168000000.0
2008-07-23 17:45:00,169.25,169.295,169.12,169.14,4979800001.0
2008-07-23 18:00:00,169.14,169.265,169.12,169.22,6190900001.0
2008-07-23 18:15:00,169.23,169.3,169.175,169.23,6818900000.0
2008-07-23 18:30:00,169.23,169.34,169.215,169.28,5954000007.0
2008-07-23 18:45:00,169.27,169.28,169.165,169.18,4125100000.0
2008-07-23 19:00:00,169.19,169.28,169.185,169.25,7152200005.0
2008-07-23 19:15:00,169.25,169.31,169.23,169.27,7661200000.0
2008-07-23 19:30:00,169.27,169.38,169.21,169.34,6302200003.0
2008-07-23 19:45:00,169.34,169.355,169.16,169.22,9577500003.0
2008-07-23 20:00:00,169.22,169.31,169.115,169.175,8808800001.0
2008-07-23 20:15:00,169.175,169.27,169.15,169.21,7188899997.0
2008-07-23 20:30:00,169.21,169.26,169.145,169.195,6467500004.0
2008-07-23 20:45:00,169.195,169.225,169.145,169.2,4915600000.0
2008-07-23 21:00:00,169.19,169.29,169.165,169.28,3987799999.0
2008-07-23 21:15:00,169.28,169.33,169.25,169.32,2169900000.0
2008-07-23 21:30:00,169.32,169.335,169.215,169.28,2667900000.0
2008-07-23 21:45:00,169.28,169.305,169.235,169.24,1496800000.0
2008-07-23 22:00:00,169.24,169.29,169.18,169.28,859200000.0
2008-07-23 22:15:00,169.28,169.29,169.22,169.27,940600000.0
2008-07-23 22:30:00,169.27,169.34,169.27,169.32,717100000.0
2008-07-23 22:45:00,169.32,169.4,169.3,169.375,1291100000.0
2008-07-23 23:00:00,169.365,169.415,169.32,169.37,2257899993.0
2008-07-23 23:15:00,169.37,169.4,169.335,169.38,505000000.0
2008-07-23 23:30:00,169.38,169.38,169.195,169.24,771200000.0
2008-07-23 23:45:00,169.24,169.28,169.23,169.28,271500000.0
2008-07-24 00:00:00,169.29,169.35,169.29,169.33,350200000.0
2008-07-24 00:15:00,169.33,169.38,169.31,169.36,329000000.0
2008-07-24 00:30:00,169.35,169.42,169.35,169.37,707800000.0
2008-07-24 00:45:00,169.37,169.37,169.315,169.32,357800000.0
2008-07-24 01:00:00,169.315,169.37,169.3,169.3,633000000.0
2008-07-24 01:15:00,169.31,169.33,169.2,169.22,1268800000.0
2008-07-24 01:30:00,169.22,169.295,169.205,169.25,1120200000.0
2008-07-24 01:45:00,169.25,169.29,169.19,169.235,874600000.0
2008-07-24 02:00:00,169.24,169.24,169.125,169.13,1499000000.0
2008-07-24 02:15:00,169.135,169.22,169.085,169.19,1360100000.0
2008-07-24 02:30:00,169.19,169.21,169.15,169.19,528400000.0
2008-07-24 02:45:00,169.18,169.19,169.14,169.15,659600000.0
2008-07-24 03:00:00,169.16,169.2,169.12,169.14,823900000.0
2008-07-24 03:15:00,169.13,169.15,169.105,169.14,507800000.0
2008-07-24 03:30:00,169.14,169.17,169.14,169.15,415100000.0
2008-07-24 03:45:00,169.145,169.2,169.095,169.15,824300000.0
2008-07-24 04:00:00,169.15,169.16,169.065,169.1,676200000.0
2008-07-24 04:15:00,169.1,169.16,169.065,169.15,950400000.0
2008-07-24 04:30:00,169.16,169.17,169.115,169.14,674600000.0
2008-07-24 04:45:00,169.14,169.15,169.115,169.12,571000000.0
2008-07-24 05:00:00,169.11,169.155,169.07,169.13,637900000.0
2008-07-24 05:15:00,169.13,169.14,169.05,169.135,672700000.0
2008-07-24 05:30:00,169.14,169.19,169.11,169.12,372900000.0
2008-07-24 05:45:00,169.12,169.14,169.09,169.12,485200000.0
2008-07-24 06:00:00,169.12,169.29,169.115,169.23,839700000.0
2008-07-24 06:15:00,169.23,169.305,169.23,169.29,932500000.0
2008-07-24 06:30:00,169.29,169.31,169.25,169.27,637000000.0
2008-07-24 06:45:00,169.27,169.32,169.25,169.3,576900000.0
2008-07-24 07:00:00,169.3,169.36,169.25,169.26,1183700000.0
2008-07-24 07:15:00,169.255,169.35,169.23,169.26,1193700000.0
2008-07-24 07:30:00,169.25,169.3,169.21,169.26,872300000.0
2008-07-24 07:45:00,169.26,169.34,169.205,169.205,1315200000.0
2008-07-24 08:00:00,169.21,169.345,169.21,169.28,2431200000.0
2008-07-24 08:15:00,169.28,169.33,169.23,169.285,3105500000.0
2008-07-24 08:30:00,169.29,169.31,169.155,169.17,3381300001.0
2008-07-24 08:45:00,169.18,169.2,168.9,168.98,5803900000.0
2008-07-24 09:00:00,168.98,168.99,168.885,168.955,4534400001.0
2008-07-24 09:15:00,168.965,169.055,168.935,169.01,3437700000.0
2008-07-24 09:30:00,169.01,169.085,168.96,169.06,4318500000.0
2008-07-24 09:45:00,169.06,169.19,168.84,168.875,4574154671.0
2008-07-24 10:00:00,168.855,168.88,168.7,168.745,6367750001.0
2008-07-24 10:15:00,168.745,168.765,168.65,168.7,5306400000.0
2008-07-24 10:30:00,168.695,168.77,168.555,168.61,5232300003.0
2008-07-24 10:45:00,168.615,168.8,168.55,168.7,4481600000.0
2008-07-24 11:00:00,168.7,168.84,168.67,168.75,4330800000.0
2008-07-24 11:15:00,168.75,168.855,168.735,168.825,4282500001.0
2008-07-24 11:30:00,168.825,168.94,168.805,168.85,4199799999.0
2008-07-24 11:45:00,168.85,168.93,168.835,168.86,3748700000.0
2008-07-24 12:00:00,168.86,168.98,168.835,168.94,3222600000.0
2008-07-24 12:15:00,168.94,169.035,168.93,168.99,3084000000.0
2008-07-24 12:30:00,168.985,168.99,168.87,168.93,3400399999.0
2008-07-24 12:45:00,168.92,169.0,168.91,168.91,2325200000.0
2008-07-24 13:00:00,168.92,168.99,168.88,168.92,2570400000.0
2008-07-24 13:15:00,168.92,168.94,168.865,168.88,2381300000.0
2008-07-24 13:30:00,168.88,168.93,168.8,168.875,3519400006.0
2008-07-24 13:45:00,168.88,168.925,168.82,168.895,3183699998.0
2008-07-24 14:00:00,168.89,168.995,168.87,168.93,2462000000.0
2008-07-24 14:15:00,168.93,168.95,168.865,168.9,2647000000.0
2008-07-24 14:30:00,168.885,168.945,168.795,168.795,6315799998.0
2008-07-24 14:45:00,168.81,168.84,168.695,168.715,4119399998.0
2008-07-24 15:00:00,168.72,168.81,168.64,168.8,4823000001.0
2008-07-24 15:15:00,168.8,168.995,168.795,168.975,4185700000.0
2008-07-24 15:30:00,168.97,169.0,168.875,168.885,4576600000.0
2008-07-24 15:45:00,168.885,168.905,168.765,168.85,4406200000.0
2008-07-24 16:00:00,168.86,168.89,168.75,168.85,6129300008.0
2008-07-24 16:15:00,168.85,168.98,168.81,168.85,5087499998.0
2008-07-24 16:30:00,168.85,168.915,168.75,168.8,6816000000.0
2008-07-24 16:45:00,168.81,168.815,168.655,168.66,4792599999.0
2008-07-24 17:00:00,168.66,168.7,168.58,168.6,5287700001.0
2008-07-24 17:15:00,168.6,168.65,168.53,168.55,5587900003.0
2008-07-24 17:30:00,168.55,168.55,168.33,168.445,5872600000.0
2008-07-24 17:45:00,168.445,168.555,168.415,168.49,3797700000.0
2008-07-24 18:00:00,168.5,168.54,168.415,168.45,3027900000.0
2008-07-24 18:15:00,168.435,168.53,168.41,168.445,3475400001.0
2008-07-24 18:30:00,168.445,168.52,168.29,168.505,4549699999.0
2008-07-24 18:45:00,168.505,168.54,168.365,168.365,3078900000.0
2008-07-24 19:00:00,168.365,168.465,168.34,168.465,4852900000.0
2008-07-24 19:15:00,168.465,168.5,168.335,168.35,3210800000.0
2008-07-24 19:30:00,168.35,168.4,168.045,168.125,4147800000.0
2008-07-24 19:45:00,168.125,168.155,168.045,168.08,2400500000.0
2008-07-24 20:00:00,168.075,168.115,167.945,167.98,3785300000.0
2008-07-24 20:15:00,167.98,168.02,167.94,167.975,2944400000.0
2008-07-24 20:30:00,167.96,168.01,167.92,167.985,2628200000.0
2008-07-24 20:45:00,167.985,168.08,167.95,168.065,2410400001.0
2008-07-24 21:00:00,168.065,168.19,168.05,168.07,2504600000.0
2008-07-24 21:15:00,168.08,168.135,168.01,168.12,2720100000.0
2008-07-24 21:30:00,168.115,168.155,168.015,168.02,3066100000.0
2008-07-24 21:45:00,168.02,168.24,168.015,168.2,3062300000.0
2008-07-24 22:00:00,168.2,168.225,168.125,168.15,2238200000.0
2008-07-24 22:15:00,168.15,168.16,168.08,168.12,1483500000.0
2008-07-24 22:30:00,168.12,168.23,168.115,168.225,902400000.0
2008-07-24 22:45:00,168.225,168.31,168.22,168.24,831000000.0
2008-07-24 23:00:00,168.245,168.41,167.99,168.41,1893100000.0
2008-07-24 23:15:00,168.41,168.42,168.295,168.355,1901300000.0
2008-07-24 23:30:00,168.355,168.41,168.275,168.345,1028900000.0
2008-07-24 23:45:00,168.335,168.375,168.245,168.355,633200000.0
2008-07-25 00:00:00,168.36,168.4,168.295,168.375,481700000.0
2008-07-25 00:15:00,168.38,168.49,168.31,168.45,1179100000.0
2008-07-25 00:30:00,168.45,168.5,168.38,168.475,677000000.0
2008-07-25 00:45:00,168.47,168.5,168.44,168.48,1508900000.0
2008-07-25 01:00:00,168.475,168.53,168.46,168.465,1080900000.0
2008-07-25 01:15:00,168.465,168.47,168.33,168.35,618600000.0
2008-07-25 01:30:00,168.35,168.38,168.26,168.335,1297600000.0
2008-07-25 01:45:00,168.335,168.34,168.205,168.295,2298700000.0
2008-07-25 02:00:00,168.295,168.35,168.245,168.25,1585000000.0
2008-07-25 02:15:00,168.25,168.25,168.14,168.14,2550100000.0
2008-07-25 02:30:00,168.14,168.2,168.12,168.195,1177100000.0
2008-07-25 02:45:00,168.2,168.265,168.12,168.13,2060400000.0
2008-07-25 03:00:00,168.125,168.155,167.97,167.975,1765600000.0
2008-07-25 03:15:00,167.975,168.04,167.93,168.0,2572800000.0
2008-07-25 03:30:00,168.0,168.01,167.92,168.0,1848400000.0
2008-07-25 03:45:00,168.0,168.11,167.985,168.055,2149600000.0
2008-07-25 04:00:00,168.06,168.115,168.035,168.065,1371600000.0
2008-07-25 04:15:00,168.07,168.08,167.95,167.965,2247700000.0
2008-07-25 04:30:00,167.965,167.97,167.85,167.875,2060200000.0
2008-07-25 04:45:00,167.87,167.875,167.745,167.77,2340200000.0
2008-07-25 05:00:00,167.775,167.905,167.755,167.875,1473000000.0
2008-07-25 05:15:00,167.875,167.935,167.83,167.835,1174700000.0
2008-07-25 05:30:00,167.835,167.92,167.795,167.895,1946400000.0
2008-07-25 05:45:00,167.9,167.91,167.695,167.715,2840500000.0
2008-07-25 06:00:00,167.715,167.77,167.61,167.64,3248100000.0
2008-07-25 06:15:00,167.64,167.7,167.64,167.65,2591300000.0
2008-07-25 06:30:00,167.65,167.7,167.62,167.67,2653400000.0
2008-07-25 06:45:00,167.67,167.805,167.665,167.795,2593100000.0
2008-07-25 07:00:00,167.795,167.795,167.645,167.67,2327800000.0
2008-07-25 07:15:00,167.665,167.73,167.63,167.685,2076700000.0
2008-07-25 07:30:00,167.685,167.745,167.62,167.735,1830200000.0
2008-07-25 07:45:00,167.74,167.815,167.67,167.8,2411000000.0
2008-07-25 08:00:00,167.805,167.835,167.67,167.79,5253200000.0
2008-07-25 08:15:00,167.79,167.885,167.735,167.77,5110000000.0
2008-07-25 08:30:00,167.77,167.775,167.505,167.615,4208400000.0
2008-07-25 08:45:00,167.62,167.79,167.595,167.75,4522300002.0
2008-07-25 09:00:00,167.75,167.83,167.67,167.68,4878300000.0
2008-07-25 09:15:00,167.68,167.72,167.58,167.6,4657100000.0
2008-07-25 09:30:00,167.6,167.645,167.55,167.6,3980100000.0
2008-07-25 09:45:00,167.6,167.68,167.55,167.675,4303300000.0
2008-07-25 10:00:00,167.675,167.85,167.65,167.735,5283000000.0
2008-07-25 10:15:00,167.735,168.05,167.735,168.03,4934700000.0
2008-07-25 10:30:00,168.03,168.125,167.975,168.07,4745799999.0
2008-07-25 10:45:00,168.07,168.095,167.96,168.02,4323000000.0
2008-07-25 11:00:00,168.02,168.175,167.945,168.105,5476100000.0
2008-07-25 11:15:00,168.095,168.155,168.01,168.095,4819100000.0
2008-07-25 11:30:00,168.095,168.36,168.01,168.255,5615300003.0
2008-07-25 11:45:00,168.255,168.485,168.195,168.455,5366600000.0
2008-07-25 12:00:00,168.455,168.88,168.43,168.84,4898700000.0
2008-07-25 12:15:00,168.84,168.93,168.755,168.93,4132899999.0
2008-07-25 12:30:00,168.93,168.99,168.885,168.95,3634999999.0
2008-07-25 12:45:00,168.95,168.96,168.745,168.77,4170767498.0
2008-07-25 13:00:00,168.77,168.83,168.705,168.8,2910800000.0
2008-07-25 13:15:00,168.805,168.95,168.79,168.855,3133300000.0
2008-07-25 13:30:00,168.86,168.93,168.83,168.91,2319700000.0
2008-07-25 13:45:00,168.91,169.06,168.9,169.0,3560599997.0
2008-07-25 14:00:00,169.0,169.0,168.77,168.78,3216200000.0
2008-07-25 14:15:00,168.77,168.91,168.75,168.9,5871799996.0
2008-07-25 14:30:00,168.9,169.28,168.81,169.21,8872400001.0
2008-07-25 14:45:00,169.205,169.24,169.12,169.13,6347700002.0
2008-07-25 15:00:00,169.12,169.155,169.01,169.075,5188700001.0
2008-07-25 15:15:00,169.075,169.095,169.005,169.05,4659600001.0
2008-07-25 15:30:00,169.05,169.065,168.905,169.01,7930800003.0
2008-07-25 15:45:00,169.015,169.08,168.97,169.055,6876000004.0
2008-07-25 16:00:00,169.06,169.14,168.935,169.06,7191600001.0
2008-07-25 16:15:00,169.055,169.12,169.025,169.05,5228900001.0
2008-07-25 16:30:00,169.04,169.15,169.035,169.07,4234799998.0
2008-07-25 16:45:00,169.07,169.14,169.02,169.06,3047900000.0
2008-07-25 17:00:00,169.06,169.185,168.995,169.15,3090300000.0
2008-07-25 17:15:00,169.145,169.24,169.115,169.23,4525699997.0
2008-07-25 17:30:00,169.23,169.27,169.17,169.185,5368199995.0
2008-07-25 17:45:00,169.185,169.27,169.1,169.24,4898399999.0
2008-07-25 18:00:00,169.24,169.44,169.23,169.43,3230100000.0
2008-07-25 18:15:00,169.43,169.43,169.32,169.355,3149799998.0
2008-07-25 18:30:00,169.355,169.425,169.35,169.4,1527400000.0
2008-07-25 18:45:00,169.4,169.435,169.365,169.42,1626200000.0
2008-07-25 19:00:00,169.42,169.455,169.255,169.415,2151700000.0
2008-07-25 19:15:00,169.42,169.45,169.285,169.33,3329700001.0
2008-07-25 19:30:00,169.335,169.37,169.21,169.25,2568500000.0
2008-07-25 19:45:00,169.25,169.32,169.2,169.295,2212500000.0
2008-07-25 20:00:00,169.3,169.325,169.25,169.3,1412000000.0
2008-07-25 20:15:00,169.305,169.33,169.26,169.29,1376900000.0
2008-07-25 20:30:00,169.29,169.325,169.24,169.32,1507100000.0
2008-07-25 20:45:00,169.325,169.345,169.28,169.34,1005600000.0
2008-07-25 21:00:00,169.34,169.365,169.32,169.35,1065100000.0
2008-07-25 21:15:00,169.35,169.36,169.325,169.35,640600000.0
2008-07-25 21:30:00,169.35,169.36,169.325,169.345,492400000.0
2008-07-25 21:45:00,169.345,169.395,169.34,169.38,597500000.0
2008-07-25 22:00:00,169.39,169.39,169.33,169.355,625200000.0
2008-07-25 22:15:00,169.36,169.38,169.305,169.36,678400000.0
2008-07-25 22:30:00,169.36,169.385,169.33,169.37,928500000.0
2008-07-25 22:45:00,169.36,169.45,169.36,169.395,1429300000.0
2008-07-27 23:00:00,169.23,169.29,169.225,169.26,363600000.0
2008-07-27 23:15:00,169.26,169.27,169.26,169.27,182400001.0
2008-07-27 23:30:00,169.285,169.3,169.24,169.25,155900000.0
2008-07-27 23:45:00,169.26,169.375,169.25,169.27,584200001.0
2008-07-28 00:00:00,169.26,169.35,169.24,169.25,382200000.0
2008-07-28 00:15:00,169.25,169.37,169.23,169.37,977900000.0
2008-07-28 00:30:00,169.37,169.38,169.29,169.29,280500000.0
2008-07-28 00:45:00,169.29,169.33,169.235,169.27,382200000.0
2008-07-28 01:00:00,169.265,169.34,169.245,169.33,341600000.0
2008-07-28 01:15:00,169.32,169.32,169.245,169.26,409100000.0
2008-07-28 01:30:00,169.26,169.29,169.24,169.29,766800000.0
2008-07-28 01:45:00,169.29,169.34,169.28,169.29,426300000.0
2008-07-28 02:00:00,169.29,169.37,169.275,169.31,1996300000.0
2008-07-28 02:15:00,169.32,169.61,169.31,169.57,4265800005.0
2008-07-28 02:30:00,169.57,169.705,169.525,169.58,5051099998.0
2008-07-28 02:45:00,169.58,169.59,169.45,169.48,3212100000.0
2008-07-28 03:00:00,169.48,169.515,169.43,169.49,2340100002.0
2008-07-28 03:15:00,169.5,169.54,169.495,169.52,2457200000.0
2008-07-28 03:30:00,169.52,169.52,169.4,169.44,2059400000.0
2008-07-28 03:45:00,169.44,169.49,169.42,169.47,2280700000.0
2008-07-28 04:00:00,169.47,169.5,169.45,169.47,2110200000.0
2008-07-28 04:15:00,169.47,169.52,169.46,169.49,1308599998.0
2008-07-28 04:30:00,169.49,169.52,169.395,169.51,2091200000.0
2008-07-28 04:45:00,169.52,169.53,169.465,169.47,1969800000.0
2008-07-28 05:00:00,169.47,169.5,169.42,169.43,1341900000.0
2008-07-28 05:15:00,169.425,169.44,169.35,169.42,1919199997.0
2008-07-28 05:30:00,169.415,169.51,169.405,169.51,2141700000.0
2008-07-28 05:45:00,169.51,169.56,169.445,169.445,3543900000.0
2008-07-28 06:00:00,169.445,169.555,169.44,169.53,2413100000.0
2008-07-28 06:15:00,169.53,169.535,169.42,169.43,2070300000.0
2008-07-28 06:30:00,169.43,169.43,169.35,169.415,2338300000.0
2008-07-28 06:45:00,169.415,169.45,169.37,169.44,1711799999.0
2008-07-28 07:00:00,169.44,169.44,169.38,169.42,1614600000.0
2008-07-28 07:15:00,169.42,169.43,169.37,169.39,409200000.0
2008-07-28 07:30:00,169.39,169.46,169.39,169.42,705600000.0
2008-07-28 07:45:00,169.42,169.42,169.32,169.34,1869900000.0
2008-07-28 08:00:00,169.34,169.35,169.145,169.17,2590500000.0
2008-07-28 08:15:00,169.17,169.22,169.115,169.12,3208800000.0
2008-07-28 08:30:00,169.115,169.23,169.05,169.22,4029700000.0
2008-07-28 08:45:00,169.22,169.23,169.025,169.12,3289599999.0
2008-07-28 09:00:00,169.12,169.175,169.03,169.095,3601399999.0
2008-07-28 09:15:00,169.095,169.19,169.03,169.04,2552800000.0
2008-07-28 09:30:00,169.04,169.15,169.04,169.15,3037100000.0
2008-07-28 09:45:00,169.145,169.36,169.095,169.36,6930400001.0
2008-07-28 10:00:00,169.36,169.36,169.27,169.33,6246700001.0
2008-07-28 10:15:00,169.33,169.35,169.21,169.275,5935899999.0
2008-07-28 10:30:00,169.27,169.425,169.23,169.41,5688700001.0
2008-07-28 10:45:00,169.41,169.42,169.35,169.415,5406300000.0
2008-07-28 11:00:00,169.42,169.48,169.39,169.47,6021400001.0
2008-07-28 11:15:00,169.47,169.56,169.45,169.47,5493699999.0
2008-07-28 11:30:00,169.47,169.555,169.435,169.485,5117400000.0
2008-07-28 11:45:00,169.48,169.58,169.47,169.56,8195699994.0
2008-07-28 12:00:00,169.56,169.585,169.535,169.55,3285331000.0
2008-07-28 12:15:00,169.55,169.575,169.48,169.54,5346300000.0
2008-07-28 12:30:00,169.54,169.58,169.52,169.58,6082500005.0
2008-07-28 12:45:00,169.58,169.69,169.58,169.64,5606700002.0
2008-07-28 13:00:00,169.635,169.65,169.565,169.62,6296900004.0
2008-07-28 13:15:00,169.62,169.68,169.595,169.665,3999200000.0
2008-07-28 13:30:00,169.665,169.72,169.635,169.635,3447300000.0
2008-07-28 13:45:00,169.635,169.7,169.605,169.65,2513700000.0
2008-07-28 14:00:00,169.655,169.67,169.58,169.61,3920400000.0
2008-07-28 14:15:00,169.61,169.64,169.56,169.63,3146300000.0
2008-07-28 14:30:00,169.63,169.655,169.53,169.545,3205000000.0
2008-07-28 14:45:00,169.545,169.635,169.535,169.615,3784700000.0
2008-07-28 15:00:00,169.61,169.63,169.555,169.575,3355000000.0
2008-07-28 15:15:00,169.575,169.625,169.535,169.57,5077500000.0
2008-07-28 15:30:00,169.57,169.59,169.49,169.54,7111299999.0
2008-07-28 15:45:00,169.54,169.55,169.45,169.46,5471200000.0
2008-07-28 16:00:00,169.46,169.47,169.325,169.33,6634700000.0
2008-07-28 16:15:00,169.33,169.425,169.32,169.34,6751100002.0
2008-07-28 16:30:00,169.34,169.38,169.28,169.335,8694399996.0
2008-07-28 16:45:00,169.335,169.38,169.3,169.355,6148700001.0
2008-07-28 17:00:00,169.36,169.375,169.285,169.35,7320400001.0
2008-07-28 17:15:00,169.35,169.36,169.225,169.24,9409899999.0
2008-07-28 17:30:00,169.24,169.255,169.115,169.2,7896900000.0
2008-07-28 17:45:00,169.2,169.25,169.175,169.245,4990400000.0
2008-07-28 18:00:00,169.235,169.33,169.21,169.22,6266500000.0
2008-07-28 18:15:00,169.22,169.23,169.13,169.135,5025599995.0
2008-07-28 18:30:00,169.135,169.19,169.1,169.13,4872000000.0
2008-07-28 18:45:00,169.13,169.21,169.1,169.21,5301700001.0
2008-07-28 19:00:00,169.21,169.27,169.18,169.225,4155100000.0
2008-07-28 19:15:00,169.225,169.3,169.215,169.225,4145800000.0
2008-07-28 19:30:00,169.225,169.29,169.2,169.205,3769800000.0
2008-07-28 19:45:00,169.205,169.24,169.15,169.17,6499000000.0
2008-07-28 20:00:00,169.17,169.235,169.165,169.17,4783400000.0
2008-07-28 20:15:00,169.17,169.26,169.135,169.185,6158999989.0
2008-07-28 20:30:00,169.185,169.375,169.185,169.225,5860999997.0
2008-07-28 20:45:00,169.215,169.33,169.205,169.31,7303199991.0
2008-07-28 21:00:00,169.31,169.375,169.3,169.375,4831600002.0
2008-07-28 21:15:00,169.375,169.395,169.285,169.295,3289800000.0
2008-07-28 21:30:00,169.3,169.36,169.225,169.235,3062300000.0
2008-07-28 21:45:00,169.235,169.235,169.12,169.145,4502900000.0
2008-07-28 22:00:00,169.15,169.18,169.125,169.14,2452500000.0
2008-07-28 22:15:00,169.145,169.17,169.12,169.125,2536900000.0
2008-07-28 22:30:00,169.125,169.165,169.12,169.145,1850800004.0
2008-07-28 22:45:00,169.15,169.19,169.14,169.16,1155300000.0
2008-07-28 23:00:00,169.15,169.2,169.1,169.15,673300003.0
2008-07-28 23:15:00,169.165,169.23,169.155,169.185,543800000.0
2008-07-28 23:30:00,169.165,169.18,169.11,169.13,758400000.0
2008-07-28 23:45:00,169.13,169.19,169.1,169.17,470700000.0
2008-07-29 00:00:00,169.17,169.18,169.105,169.17,321800000.0
2008-07-29 00:15:00,169.17,169.25,169.14,169.24,460900000.0
2008-07-29 00:30:00,169.24,169.25,169.195,169.23,493699995.0
2008-07-29 00:45:00,169.22,169.23,169.125,169.16,696200001.0
2008-07-29 01:00:00,169.15,169.16,169.095,169.13,612600000.0
2008-07-29 01:15:00,169.14,169.18,169.105,169.15,974100004.0
2008-07-29 01:30:00,169.135,169.15,169.075,169.09,1305500001.0
2008-07-29 01:45:00,169.095,169.15,169.065,169.15,1741200002.0
2008-07-29 02:00:00,169.15,169.22,169.12,169.22,722000000.0
2008-07-29 02:15:00,169.22,169.235,169.18,169.22,774700000.0
2008-07-29 02:30:00,169.22,169.22,169.095,169.1,1013000000.0
2008-07-29 02:45:00,169.105,169.135,168.94,169.015,2410800000.0
2008-07-29 03:00:00,169.015,169.09,168.99,169.0,1717500000.0
2008-07-29 03:15:00,169.0,169.02,168.94,169.0,1889200000.0
2008-07-29 03:30:00,169.0,169.05,169.0,169.03,1213500000.0
2008-07-29 03:45:00,169.03,169.1,169.03,169.07,1158900000.0
2008-07-29 04:00:00,169.06,169.08,169.01,169.01,1104500000.0
2008-07-29 04:15:00,169.01,169.08,169.01,169.04,1593900000.0
2008-07-29 04:30:00,169.04,169.07,169.0,169.01,1652500000.0
2008-07-29 04:45:00,169.01,169.055,169.01,169.045,876900000.0
2008-07-29 05:00:00,169.04,169.085,169.02,169.02,1028900000.0
2008-07-29 05:15:00,169.02,169.04,169.0,169.02,520700000.0
2008-07-29 05:30:00,169.01,169.115,169.01,169.07,556300001.0
2008-07-29 05:45:00,169.06,169.125,169.025,169.1,1308700000.0
2008-07-29 06:00:00,169.1,169.12,169.075,169.085,724800000.0
2008-07-29 06:15:00,169.08,169.1,169.015,169.1,1789000000.0
2008-07-29 06:30:00,169.1,169.195,169.09,169.145,2282300000.0
2008-07-29 06:45:00,169.15,169.15,168.995,169.045,2724800000.0
2008-07-29 07:00:00,169.05,169.1,169.02,169.08,1787600000.0
2008-07-29 07:15:00,169.08,169.1,169.04,169.065,1512600000.0
2008-07-29 07:30:00,169.07,169.11,169.06,169.09,1101700000.0
2008-07-29 07:45:00,169.085,169.19,169.08,169.17,2177100000.0
2008-07-29 08:00:00,169.17,169.19,169.075,169.14,5473600000.0
2008-07-29 08:15:00,169.14,169.16,169.055,169.12,4690900000.0
2008-07-29 08:30:00,169.115,169.4,169.105,169.3,5354200000.0
2008-07-29 08:45:00,169.3,169.41,169.27,169.37,4964800000.0
2008-07-29 09:00:00,169.37,169.44,169.33,169.42,6001900001.0
2008-07-29 09:15:00,169.42,169.43,169.35,169.4,4835100000.0
2008-07-29 09:30:00,169.4,169.435,169.305,169.395,4755400000.0
2008-07-29 09:45:00,169.395,169.43,169.35,169.38,3319400000.0
2008-07-29 10:00:00,169.385,169.39,169.31,169.34,3868200000.0
2008-07-29 10:15:00,169.34,169.34,169.27,169.3,3311400000.0
2008-07-29 10:30:00,169.295,169.44,169.28,169.405,4289150000.0
2008-07-29 10:45:00,169.405,169.44,169.38,169.42,3139900000.0
2008-07-29 11:00:00,169.42,169.43,169.35,169.375,1945199999.0
2008-07-29 11:15:00,169.375,169.44,169.32,169.44,3813400000.0
2008-07-29 11:30:00,169.44,169.455,169.32,169.43,5329600000.0
2008-07-29 11:45:00,169.44,169.445,169.295,169.355,3199300000.0
2008-07-29 12:00:00,169.35,169.42,169.295,169.38,4217200000.0
2008-07-29 12:15:00,169.38,169.46,169.38,169.445,4401400000.0
2008-07-29 12:30:00,169.445,169.455,169.345,169.365,4847750000.0
2008-07-29 12:45:00,169.365,169.44,169.355,169.39,3802400000.0
2008-07-29 13:00:00,169.39,169.48,169.375,169.4,5349900000.0
2008-07-29 13:15:00,169.41,169.44,169.305,169.365,6048100002.0
2008-07-29 13:30:00,169.365,169.45,169.355,169.385,6053400000.0
2008-07-29 13:45:00,169.385,169.44,169.335,169.38,7513900001.0
2008-07-29 14:00:00,169.38,169.39,169.275,169.32,7961199998.0
2008-07-29 14:15:00,169.32,169.35,169.26,169.31,6849299997.0
2008-07-29 14:30:00,169.31,169.33,169.11,169.13,6648400001.0
2008-07-29 14:45:00,169.13,169.19,169.115,169.18,5963400001.0
2008-07-29 15:00:00,169.18,169.22,169.16,169.17,8972599984.0
2008-07-29 15:15:00,169.175,169.2,169.12,169.14,7155700003.0
2008-07-29 15:30:00,169.13,169.23,169.1,169.165,8714699999.0
2008-07-29 15:45:00,169.165,169.195,169.055,169.19,8310100001.0
2008-07-29 16:00:00,169.185,169.25,168.895,168.93,11577299995.0
2008-07-29 16:15:00,168.93,168.95,168.815,168.865,7682100000.0
2008-07-29 16:30:00,168.86,168.92,168.745,168.82,7781600001.0
2008-07-29 16:45:00,168.82,168.86,168.705,168.715,6706999996.0
2008-07-29 17:00:00,168.71,168.77,168.68,168.71,7224200001.0
2008-07-29 17:15:00,168.705,168.745,168.64,168.69,6116500000.0
2008-07-29 17:30:00,168.69,168.74,168.655,168.66,6075949999.0
2008-07-29 17:45:00,168.66,168.67,168.62,168.63,2940200000.0
2008-07-29 18:00:00,168.63,168.64,168.495,168.51,5364800000.0
2008-07-29 18:15:00,168.51,168.61,168.5,168.55,3853500000.0
2008-07-29 18:30:00,168.55,168.59,168.51,168.515,2465699999.0
2008-07-29 18:45:00,168.51,168.545,168.485,168.5,2901100001.0
2008-07-29 19:00:00,168.51,168.53,168.485,168.51,3045700003.0
2008-07-29 19:15:00,168.51,168.53,168.445,168.445,5017100004.0
2008-07-29 19:30:00,168.45,168.475,168.355,168.37,6337400001.0
2008-07-29 19:45:00,168.37,168.4,168.345,168.38,3923500001.0
2008-07-29 20:00:00,168.38,168.39,168.29,168.32,3891800000.0
2008-07-29 20:15:00,168.33,168.41,168.31,168.4,3489800000.0
2008-07-29 20:30:00,168.395,168.4,168.315,168.36,3713800000.0
2008-07-29 20:45:00,168.36,168.455,168.36,168.445,4633600002.0
2008-07-29 21:00:00,168.445,168.49,168.44,168.475,2465200000.0
2008-07-29 21:15:00,168.48,168.53,168.475,168.515,2256300000.0
2008-07-29 21:30:00,168.525,168.53,168.5,168.52,1493000000.0
2008-07-29 21:45:00,168.52,168.55,168.52,168.53,1950600000.0
2008-07-29 22:00:00,168.53,168.54,168.475,168.52,1645500000.0
2008-07-29 22:15:00,168.52,168.535,168.405,168.42,1053600000.0
2008-07-29 22:30:00,168.42,168.49,168.4,168.45,1081200000.0
2008-07-29 22:45:00,168.45,168.54,168.44,168.52,923800000.0
2008-07-29 23:00:00,168.52,168.525,168.485,168.51,682700000.0
2008-07-29 23:15:00,168.51,168.52,168.465,168.49,203000000.0
2008-07-29 23:30:00,168.5,168.55,168.49,168.51,261300000.0
2008-07-29 23:45:00,168.505,168.56,168.49,168.54,290500000.0
2008-07-30 00:00:00,168.54,168.59,168.52,168.58,358700000.0
2008-07-30 00:15:00,168.57,168.63,168.56,168.57,319900000.0
2008-07-30 00:30:00,168.57,168.62,168.54,168.57,298800000.0
2008-07-30 00:45:00,168.56,168.59,168.46,168.5,364100000.0
2008-07-30 01:00:00,168.49,168.53,168.445,168.51,552500000.0
2008-07-30 01:15:00,168.5,168.53,168.44,168.48,391700000.0
2008-07-30 01:30:00,168.48,168.51,168.445,168.49,565400000.0
2008-07-30 01:45:00,168.5,168.53,168.47,168.47,660600000.0
2008-07-30 02:00:00,168.48,168.55,168.47,168.51,744800000.0
2008-07-30 02:15:00,168.51,168.56,168.475,168.56,922800000.0
2008-07-30 02:30:00,168.56,168.58,168.4,168.415,1708800000.0
2008-07-30 02:45:00,168.41,168.44,168.35,168.35,1432500000.0
2008-07-30 03:00:00,168.35,168.4,168.3,168.39,1514600000.0
2008-07-30 03:15:00,168.38,168.39,168.275,168.325,957600000.0
2008-07-30 03:30:00,168.32,168.36,168.26,168.35,1000300000.0
2008-07-30 03:45:00,168.35,168.46,168.325,168.42,1359000000.0
2008-07-30 04:00:00,168.425,168.46,168.39,168.42,1032600000.0
2008-07-30 04:15:00,168.42,168.455,168.39,168.4,682100000.0
2008-07-30 04:30:00,168.4,168.44,168.35,168.39,993067500.0
2008-07-30 04:45:00,168.39,168.39,168.315,168.32,980400000.0
2008-07-30 05:00:00,168.32,168.37,168.275,168.29,1207700000.0
2008-07-30 05:15:00,168.29,168.31,168.205,168.205,1558500000.0
2008-07-30 05:30:00,168.215,168.27,168.17,168.175,1342100000.0
2008-07-30 05:45:00,168.18,168.23,168.15,168.22,1028100000.0
2008-07-30 06:00:00,168.22,168.28,168.18,168.24,1544172500.0
2008-07-30 06:15:00,168.24,168.26,168.205,168.245,757900000.0
2008-07-30 06:30:00,168.25,168.315,168.245,168.29,822900000.0
2008-07-30 06:45:00,168.29,168.38,168.285,168.35,633200000.0
2008-07-30 07:00:00,168.35,168.365,168.295,168.3,1229000000.0
2008-07-30 07:15:00,168.3,168.33,168.27,168.29,1154100000.0
2008-07-30 07:30:00,168.29,168.46,168.28,168.41,1650400000.0
2008-07-30 07:45:00,168.42,168.455,168.2,168.26,3491500000.0
2008-07-30 08:00:00,168.26,168.45,168.25,168.39,3878800000.0
2008-07-30 08:15:00,168.39,168.47,168.29,168.38,5218500001.0
2008-07-30 08:30:00,168.375,168.435,168.295,168.39,4481900000.0
2008-07-30 08:45:00,168.39,168.48,168.365,168.41,3990300000.0
2008-07-30 09:00:00,168.42,168.45,168.315,168.415,5608800000.0
2008-07-30 09:15:00,168.42,168.47,168.35,168.41,5103999999.0
2008-07-30 09:30:00,168.415,168.45,168.37,168.4,4530200000.0
2008-07-30 09:45:00,168.4,168.445,168.375,168.44,3045100000.0
2008-07-30 10:00:00,168.435,168.46,168.4,168.41,3854200001.0
2008-07-30 10:15:00,168.41,168.47,168.395,168.42,3508300000.0
2008-07-30 10:30:00,168.415,168.44,168.36,168.39,3061300000.0
2008-07-30 10:45:00,168.39,168.39,168.31,168.32,3339600000.0
2008-07-30 11:00:00,168.31,168.31,168.15,168.175,4302499999.0
2008-07-30 11:15:00,168.18,168.25,168.14,168.2,3709000000.0
2008-07-30 11:30:00,168.19,168.28,168.15,168.27,3260300000.0
2008-07-30 11:45:00,168.27,168.27,168.16,168.19,4883100001.0
2008-07-30 12:00:00,168.19,168.2,168.12,168.15,3367100000.0
2008-07-30 12:15:00,168.15,168.15,168.06,168.06,2574500000.0
2008-07-30 12:30:00,168.06,168.07,167.98,168.03,2317000000.0
2008-07-30 12:45:00,168.03,168.12,167.95,168.01,3629699999.0
2008-07-30 13:00:00,168.01,168.15,167.995,168.135,3449700000.0
2008-07-30 13:15:00,168.135,168.19,168.07,168.185,2207500000.0
2008-07-30 13:30:00,168.19,168.21,168.1,168.13,3214199999.0
2008-07-30 13:45:00,168.13,168.17,168.12,168.15,2912900000.0
2008-07-30 14:00:00,168.15,168.235,168.14,168.18,2868100000.0
2008-07-30 14:15:00,168.19,168.45,168.19,168.24,7385700001.0
2008-07-30 14:30:00,168.24,168.35,168.175,168.32,4918900000.0
2008-07-30 14:45:00,168.32,168.42,168.295,168.31,6387200000.0
2008-07-30 15:00:00,168.305,168.345,168.165,168.2,5468500004.0
2008-07-30 15:15:00,168.2,168.23,168.11,168.175,3461399999.0
2008-07-30 15:30:00,168.175,168.28,168.125,168.17,5691199996.0
2008-07-30 15:45:00,168.17,168.245,168.11,168.19,4399900001.0
2008-07-30 16:00:00,168.19,168.38,168.19,168.31,4522799997.0
2008-07-30 16:15:00,168.31,168.36,168.21,168.27,4221000000.0
2008-07-30 16:30:00,168.27,168.33,168.19,168.305,6336300003.0
2008-07-30 16:45:00,168.305,168.41,168.26,168.305,6702400005.0
2008-07-30 17:00:00,168.31,168.39,168.29,168.35,4105600000.0
2008-07-30 17:15:00,168.35,168.38,168.295,168.31,5594700001.0
2008-07-30 17:30:00,168.31,168.35,168.255,168.3,4400699998.0
2008-07-30 17:45:00,168.305,168.325,168.26,168.29,4485800000.0
2008-07-30 18:00:00,168.29,168.32,168.235,168.275,4903700000.0
2008-07-30 18:15:00,168.275,168.45,168.24,168.44,4316800002.0
2008-07-30 18:30:00,168.44,168.48,168.38,168.405,4409200000.0
2008-07-30 18:45:00,168.405,168.49,168.385,168.435,5828499999.0
2008-07-30 19:00:00,168.44,168.48,168.37,168.435,6821200001.0
2008-07-30 19:15:00,168.435,168.48,168.385,168.43,5307800002.0
2008-07-30 19:30:00,168.43,168.495,168.395,168.46,4734100000.0
2008-07-30 19:45:00,168.46,168.49,168.34,168.375,4791700000.0
2008-07-30 20:00:00,168.375,168.41,168.345,168.4,4500600000.0
2008-07-30 20:15:00,168.4,168.49,168.385,168.48,4899500000.0
2008-07-30 20:30:00,168.48,168.49,168.375,168.39,3984300001.0
2008-07-30 20:45:00,168.395,168.44,168.36,168.375,3591800000.0
2008-07-30 21:00:00,168.375,168.375,168.225,168.26,3609700000.0
2008-07-30 21:15:00,168.26,168.285,168.21,168.26,3695300000.0
2008-07-30 21:30:00,168.265,168.35,168.24,168.31,2502400000.0
2008-07-30 21:45:00,168.31,168.38,168.285,168.34,1887400000.0
2008-07-30 22:00:00,168.335,168.4,168.32,168.37,1056862000.0
2008-07-30 22:15:00,168.38,168.41,168.35,168.37,829608000.0
2008-07-30 22:30:00,168.37,168.45,168.35,168.45,690300000.0
2008-07-30 22:45:00,168.445,168.47,168.39,168.41,541400000.0
2008-07-30 23:00:00,168.405,168.405,168.32,168.38,830375000.0
2008-07-30 23:15:00,168.38,168.43,168.38,168.41,238200000.0
2008-07-30 23:30:00,168.42,168.44,168.375,168.415,173400000.0
2008-07-30 23:45:00,168.41,168.42,168.33,168.35,363800000.0
2008-07-31 00:00:00,168.36,168.4,168.32,168.37,219700000.0
2008-07-31 00:15:00,168.37,168.41,168.34,168.39,239500000.0
2008-07-31 00:30:00,168.38,168.39,168.35,168.36,179200000.0
2008-07-31 00:45:00,168.36,168.39,168.35,168.38,161300000.0
2008-07-31 01:00:00,168.38,168.41,168.36,168.4,256200000.0
2008-07-31 01:15:00,168.41,168.41,168.37,168.38,418500005.0
2008-07-31 01:30:00,168.38,168.44,168.37,168.41,323100000.0
2008-07-31 01:45:00,168.41,168.55,168.4,168.51,1821390001.0
2008-07-31 02:00:00,168.5,168.51,168.41,168.48,1833950001.0
2008-07-31 02:15:00,168.475,168.49,168.36,168.48,1888420000.0
2008-07-31 02:30:00,168.48,168.48,168.43,168.46,541130000.0
2008-07-31 02:45:00,168.46,168.47,168.345,168.35,1264030000.0
2008-07-31 03:00:00,168.35,168.37,168.29,168.31,1649730000.0
2008-07-31 03:15:00,168.315,168.35,168.3,168.33,1103500000.0
2008-07-31 03:30:00,168.33,168.33,168.22,168.27,1718960000.0
2008-07-31 03:45:00,168.28,168.28,168.21,168.25,1392630000.0
2008-07-31 04:00:00,168.25,168.28,168.195,168.22,1662290000.0
2008-07-31 04:15:00,168.22,168.31,168.19,168.29,1467900000.0
2008-07-31 04:30:00,168.28,168.34,168.255,168.32,1211300000.0
2008-07-31 04:45:00,168.32,168.33,168.25,168.25,527000000.0
2008-07-31 05:00:00,168.25,168.295,168.23,168.275,1023700000.0
2008-07-31 05:15:00,168.28,168.3,168.26,168.29,441600000.0
2008-07-31 05:30:00,168.29,168.31,168.19,168.23,1361030000.0
2008-07-31 05:45:00,168.24,168.33,168.24,168.3,1205700000.0
2008-07-31 06:00:00,168.3,168.33,168.23,168.28,1048230000.0
2008-07-31 06:15:00,168.28,168.32,168.22,168.24,1523930000.0
2008-07-31 06:30:00,168.24,168.3,168.21,168.27,1442800000.0
2008-07-31 06:45:00,168.28,168.3,168.21,168.21,901700000.0
2008-07-31 07:00:00,168.21,168.31,168.19,168.29,1531900000.0
2008-07-31 07:15:00,168.29,168.315,168.255,168.29,1122600000.0
2008-07-31 07:30:00,168.29,168.33,168.255,168.29,1463600000.0
2008-07-31 07:45:00,168.29,168.43,168.28,168.42,1773030000.0
2008-07-31 08:00:00,168.42,168.42,168.145,168.225,3710600000.0
2008-07-31 08:15:00,168.23,168.29,168.19,168.245,3734200001.0
2008-07-31 08:30:00,168.25,168.49,168.23,168.48,4896500000.0
2008-07-31 08:45:00,168.48,168.58,168.47,168.52,4250490000.0
2008-07-31 09:00:00,168.53,168.61,168.5,168.56,5306100000.0
2008-07-31 09:15:00,168.565,168.725,168.56,168.69,3947990000.0
2008-07-31 09:30:00,168.69,168.87,168.65,168.86,5368930000.0
2008-07-31 09:45:00,168.855,168.97,168.79,168.845,5194100001.0
2008-07-31 10:00:00,168.84,168.895,168.815,168.83,2947000000.0
2008-07-31 10:15:00,168.83,168.88,168.8,168.86,2884700001.0
2008-07-31 10:30:00,168.86,168.96,168.825,168.92,4576900000.0
2008-07-31 10:45:00,168.925,168.94,168.87,168.89,2348500000.0
2008-07-31 11:00:00,168.89,168.91,168.78,168.82,3658099999.0
2008-07-31 11:15:00,168.83,168.91,168.8,168.87,3175600000.0
2008-07-31 11:30:00,168.86,168.94,168.83,168.925,3024000000.0
2008-07-31 11:45:00,168.93,169.01,168.905,169.005,3062600000.0
2008-07-31 12:00:00,169.005,169.03,168.915,168.995,3996429998.0
2008-07-31 12:15:00,169.0,169.02,168.92,168.965,3309572002.0
2008-07-31 12:30:00,168.965,168.98,168.875,168.96,2376999999.0
2008-07-31 12:45:00,168.96,169.0,168.9,168.945,2666400000.0
2008-07-31 13:00:00,168.945,169.0,168.91,168.93,2168300000.0
2008-07-31 13:15:00,168.93,169.02,168.915,168.945,3940800001.0
2008-07-31 13:30:00,168.945,168.975,168.92,168.95,2209530000.0
2008-07-31 13:45:00,168.95,169.05,168.93,169.015,2298699999.0
2008-07-31 14:00:00,169.02,169.065,168.95,169.0,3479599999.0
2008-07-31 14:15:00,169.0,169.18,168.995,169.1,5746800000.0
2008-07-31 14:30:00,169.1,169.1,168.72,168.745,9615929994.0
2008-07-31 14:45:00,168.74,168.93,168.735,168.855,6785900000.0
2008-07-31 15:00:00,168.86,168.93,168.8,168.86,6632930000.0
2008-07-31 15:15:00,168.86,168.925,168.85,168.9,5389800000.0
2008-07-31 15:30:00,168.9,168.925,168.72,168.79,9525600003.0
2008-07-31 15:45:00,168.79,168.86,168.695,168.8,9542000003.0
2008-07-31 16:00:00,168.8,168.81,168.6,168.625,7453800001.0
2008-07-31 16:15:00,168.625,168.73,168.52,168.705,8339700000.0
2008-07-31 16:30:00,168.71,168.78,168.66,168.735,5607900003.0
2008-07-31 16:45:00,168.735,168.76,168.59,168.615,8314700000.0
2008-07-31 17:00:00,168.6,168.66,168.545,168.56,8263900008.0
2008-07-31 17:15:00,168.56,168.59,168.51,168.535,5803830002.0
2008-07-31 17:30:00,168.53,168.65,168.51,168.545,7519200004.0
2008-07-31 17:45:00,168.55,168.63,168.455,168.52,6291900000.0
2008-07-31 18:00:00,168.52,168.55,168.33,168.37,6467999998.0
2008-07-31 18:15:00,168.37,168.395,168.275,168.3,6665000001.0
2008-07-31 18:30:00,168.3,168.37,168.25,168.3,4527200000.0
2008-07-31 18:45:00,168.3,168.38,168.3,168.33,4311300001.0
2008-07-31 19:00:00,168.33,168.35,168.25,168.3,4985200000.0
2008-07-31 19:15:00,168.305,168.315,168.245,168.25,2897800000.0
2008-07-31 19:30:00,168.25,168.3,168.22,168.25,4693600000.0
2008-07-31 19:45:00,168.25,168.25,168.18,168.2,2813700000.0
2008-07-31 20:00:00,168.195,168.205,168.145,168.185,3771300001.0
2008-07-31 20:15:00,168.18,168.19,168.07,168.13,5819100003.0
2008-07-31 20:30:00,168.13,168.21,168.11,168.185,4512400000.0
2008-07-31 20:45:00,168.185,168.23,168.135,168.23,3917600000.0
2008-07-31 21:00:00,168.23,168.365,168.215,168.365,2615100000.0
2008-07-31 21:15:00,168.37,168.38,168.26,168.285,3399000000.0
2008-07-31 21:30:00,168.285,168.295,168.21,168.25,4672799999.0
2008-07-31 21:45:00,168.25,168.29,168.19,168.29,2527400001.0
2008-07-31 22:00:00,168.3,168.3,168.195,168.245,847000000.0
2008-07-31 22:15:00,168.245,168.28,168.195,168.25,856100000.0
2008-07-31 22:30:00,168.265,168.33,168.24,168.28,1056100000.0
2008-07-31 22:45:00,168.275,168.38,168.27,168.37,1813599999.0
2008-07-31 23:00:00,168.37,168.395,168.225,168.26,1372500002.0
2008-07-31 23:15:00,168.26,168.26,168.175,168.23,1010899994.0
2008-07-31 23:30:00,168.24,168.29,168.19,168.24,855200000.0
2008-07-31 23:45:00,168.24,168.24,168.2,168.21,601400000.0
2008-08-01 00:00:00,168.21,168.26,168.21,168.25,643800000.0
2008-08-01 00:15:00,168.25,168.27,168.22,168.22,1211999999.0
2008-08-01 00:30:00,168.21,168.22,168.15,168.18,931300000.0
2008-08-01 00:45:00,168.18,168.18,168.08,168.12,831700003.0
2008-08-01 01:00:00,168.11,168.2,168.1,168.11,1929800000.0
2008-08-01 01:15:00,168.1,168.12,168.045,168.09,2400100000.0
2008-08-01 01:30:00,168.09,168.11,168.005,168.01,3184599998.0
2008-08-01 01:45:00,168.01,168.075,167.885,167.89,4648000000.0
2008-08-01 02:00:00,167.89,167.89,167.68,167.76,8066399997.0
2008-08-01 02:15:00,167.775,167.78,167.62,167.73,6422900001.0
2008-08-01 02:30:00,167.72,167.81,167.645,167.81,7337400003.0
2008-08-01 02:45:00,167.81,167.87,167.695,167.79,6707300003.0
2008-08-01 03:00:00,167.79,167.86,167.76,167.78,5849300000.0
2008-08-01 03:15:00,167.78,167.87,167.745,167.84,4483100002.0
2008-08-01 03:30:00,167.84,167.93,167.83,167.865,4416499997.0
2008-08-01 03:45:00,167.86,167.88,167.78,167.79,3779400000.0
2008-08-01 04:00:00,167.79,167.86,167.74,167.82,5068599996.0
2008-08-01 04:15:00,167.82,167.88,167.81,167.82,2677799999.0
2008-08-01 04:30:00,167.82,167.86,167.77,167.8,2213200000.0
2008-08-01 04:45:00,167.8,167.84,167.77,167.8,2076200002.0
2008-08-01 05:00:00,167.795,167.8,167.705,167.72,2721799998.0
2008-08-01 05:15:00,167.72,167.73,167.67,167.73,3420299998.0
2008-08-01 05:30:00,167.72,167.73,167.67,167.68,2021300000.0
2008-08-01 05:45:00,167.68,167.69,167.64,167.66,2558199999.0
2008-08-01 06:00:00,167.65,167.74,167.645,167.74,3178399999.0
2008-08-01 06:15:00,167.73,167.74,167.55,167.56,3636900000.0
2008-08-01 06:30:00,167.56,167.58,167.475,167.53,5009999991.0
2008-08-01 06:45:00,167.53,167.595,167.465,167.5,5567199992.0
2008-08-01 07:00:00,167.5,167.56,167.435,167.53,1751800000.0
2008-08-01 07:15:00,167.53,167.55,167.38,167.4,1701300001.0
2008-08-01 07:30:00,167.4,167.45,167.29,167.45,1994300000.0
2008-08-01 07:45:00,167.45,167.6,167.41,167.49,1952700000.0
2008-08-01 08:00:00,167.49,167.52,167.345,167.42,2976500001.0
2008-08-01 08:15:00,167.42,167.465,167.27,167.42,3058599999.0
2008-08-01 08:30:00,167.42,167.43,167.26,167.27,6395800004.0
2008-08-01 08:45:00,167.27,167.27,167.165,167.26,8414000002.0
2008-08-01 09:00:00,167.26,167.34,167.06,167.225,10146400011.0
2008-08-01 09:15:00,167.23,167.33,167.09,167.14,10211400002.0
2008-08-01 09:30:00,167.14,167.34,167.1,167.29,8548800005.0
2008-08-01 09:45:00,167.27,167.335,167.215,167.335,6849600000.0
2008-08-01 10:00:00,167.325,167.445,167.24,167.405,7505600002.0
2008-08-01 10:15:00,167.405,167.43,167.315,167.32,5201999999.0
2008-08-01 10:30:00,167.32,167.42,167.29,167.42,5489900003.0
2008-08-01 10:45:00,167.42,167.46,167.37,167.425,5608700003.0
2008-08-01 11:00:00,167.42,167.54,167.395,167.525,8910200007.0
2008-08-01 11:15:00,167.525,167.54,167.46,167.52,6755000016.0
2008-08-01 11:30:00,167.52,167.54,167.475,167.485,3440900000.0
2008-08-01 11:45:00,167.485,167.53,167.455,167.465,4972499999.0
2008-08-01 12:00:00,167.47,167.575,167.455,167.545,3649500001.0
2008-08-01 12:15:00,167.55,167.58,167.39,167.505,4818500002.0
2008-08-01 12:30:00,167.505,167.535,167.44,167.475,2922899999.0
2008-08-01 12:45:00,167.475,167.52,167.425,167.495,2713500001.0
2008-08-01 13:00:00,167.495,167.5,167.22,167.265,5887600000.0
2008-08-01 13:15:00,167.26,167.315,167.205,167.23,4473800001.0
2008-08-01 13:30:00,167.23,167.36,167.22,167.26,4249899999.0
2008-08-01 13:45:00,167.255,167.38,167.24,167.3,4740200001.0
2008-08-01 14:00:00,167.3,167.545,167.295,167.46,5250400000.0
2008-08-01 14:15:00,167.45,167.47,167.23,167.32,9012199999.0
2008-08-01 14:30:00,167.33,167.54,167.0,167.05,12962400011.0
2008-08-01 14:45:00,167.05,167.29,166.985,167.28,9059399993.0
2008-08-01 15:00:00,167.28,167.38,167.27,167.315,9058800004.0
2008-08-01 15:15:00,167.315,167.49,167.305,167.4,7768300000.0
2008-08-01 15:30:00,167.4,167.41,167.32,167.32,8099100001.0
2008-08-01 15:45:00,167.32,167.33,167.14,167.33,10323100004.0
2008-08-01 16:00:00,167.33,167.475,167.205,167.24,13356100006.0
2008-08-01 16:15:00,167.245,167.32,167.19,167.27,11409700009.0
2008-08-01 16:30:00,167.28,167.39,167.26,167.37,11259399993.0
2008-08-01 16:45:00,167.37,167.395,167.27,167.325,7865000005.0
2008-08-01 17:00:00,167.335,167.44,167.25,167.415,7567999998.0
2008-08-01 17:15:00,167.42,167.5,167.41,167.455,4594299997.0
2008-08-01 17:30:00,167.455,167.52,167.45,167.47,5219199999.0
2008-08-01 17:45:00,167.47,167.5,167.42,167.49,5816100000.0
2008-08-01 18:00:00,167.49,167.53,167.395,167.5,7086600003.0
2008-08-01 18:15:00,167.5,167.515,167.415,167.42,5048300000.0
2008-08-01 18:30:00,167.42,167.45,167.38,167.39,3230799997.0
2008-08-01 18:45:00,167.39,167.46,167.32,167.435,3465700000.0
2008-08-01 19:00:00,167.435,167.45,167.325,167.38,2768500000.0
2008-08-01 19:15:00,167.39,167.49,167.365,167.455,2229400000.0
2008-08-01 19:30:00,167.46,167.59,167.455,167.56,2810100000.0
2008-08-01 19:45:00,167.56,167.57,167.49,167.515,2753800000.0
2008-08-01 20:00:00,167.515,167.54,167.405,167.46,4691700004.0
2008-08-01 20:15:00,167.46,167.475,167.395,167.42,2456800000.0
2008-08-01 20:30:00,167.43,167.44,167.375,167.43,1350700000.0
2008-08-01 20:45:00,167.43,167.46,167.375,167.375,1598200000.0
2008-08-01 21:00:00,167.375,167.48,167.375,167.395,2232200000.0
2008-08-01 21:15:00,167.395,167.47,167.385,167.44,1487600000.0
2008-08-01 21:30:00,167.43,167.44,167.365,167.42,2058900000.0
2008-08-01 21:45:00,167.415,167.44,167.355,167.435,1705300000.0
2008-08-01 22:00:00,167.435,167.51,167.435,167.49,825800000.0
2008-08-01 22:15:00,167.49,167.5,167.42,167.49,1559000000.0
2008-08-01 22:30:00,167.49,167.55,167.49,167.51,969600000.0
2008-08-01 22:45:00,167.5,167.585,167.5,167.585,1092500000.0
2008-08-03 23:00:00,167.64,167.64,167.63,167.64,13600000.0
2008-08-03 23:15:00,167.64,167.64,167.59,167.625,74200000.0
2008-08-03 23:30:00,167.63,167.65,167.595,167.62,250700000.0
2008-08-03 23:45:00,167.62,167.67,167.6,167.63,577800000.0
2008-08-04 00:00:00,167.64,167.66,167.485,167.54,799000000.0
2008-08-04 00:15:00,167.55,167.55,167.465,167.52,426200000.0
2008-08-04 00:30:00,167.52,167.53,167.41,167.41,244700000.0
2008-08-04 00:45:00,167.41,167.47,167.36,167.36,672300000.0
2008-08-04 01:00:00,167.36,167.44,167.345,167.39,877499998.0
2008-08-04 01:15:00,167.39,167.39,167.33,167.34,1464799999.0
2008-08-04 01:30:00,167.34,167.43,167.295,167.43,2300499998.0
2008-08-04 01:45:00,167.43,167.48,167.415,167.44,1959699996.0
2008-08-04 02:00:00,167.44,167.59,167.44,167.53,4980899997.0
2008-08-04 02:15:00,167.53,167.55,167.46,167.5,4007299994.0
2008-08-04 02:30:00,167.495,167.51,167.41,167.44,4926700001.0
2008-08-04 02:45:00,167.44,167.56,167.43,167.55,5994000001.0
2008-08-04 03:00:00,167.555,167.58,167.5,167.53,4155600004.0
2008-08-04 03:15:00,167.53,167.54,167.49,167.5,3425100001.0
2008-08-04 03:30:00,167.5,167.52,167.495,167.5,1311900001.0
2008-08-04 03:45:00,167.5,167.59,167.495,167.54,2772700000.0
2008-08-04 04:00:00,167.54,167.585,167.51,167.54,2433700001.0
2008-08-04 04:15:00,167.54,167.62,167.525,167.585,4533399999.0
2008-08-04 04:30:00,167.585,167.6,167.54,167.555,1977899995.0
2008-08-04 04:45:00,167.555,167.59,167.54,167.58,1385700001.0
2008-08-04 05:00:00,167.59,167.74,167.59,167.66,2348300000.0
2008-08-04 05:15:00,167.665,167.87,167.66,167.83,5455100000.0
2008-08-04 05:30:00,167.83,167.91,167.815,167.875,3145600000.0
2008-08-04 05:45:00,167.875,167.93,167.815,167.85,3600600000.0
2008-08-04 06:00:00,167.85,167.88,167.77,167.79,2595100000.0
2008-08-04 06:15:00,167.79,167.8,167.75,167.8,3051900000.0
2008-08-04 06:30:00,167.8,167.95,167.8,167.905,2277400001.0
2008-08-04 06:45:00,167.91,167.93,167.86,167.9,1925400000.0
2008-08-04 07:00:00,167.895,167.98,167.88,167.97,1766700000.0
2008-08-04 07:15:00,167.965,167.97,167.895,167.94,1771100000.0
2008-08-04 07:30:00,167.935,167.94,167.825,167.85,1458600000.0
2008-08-04 07:45:00,167.85,167.87,167.81,167.85,1787800000.0
2008-08-04 08:00:00,167.85,167.88,167.7,167.715,2813399999.0
2008-08-04 08:15:00,167.72,167.76,167.635,167.685,5379793062.0
2008-08-04 08:30:00,167.695,167.76,167.68,167.71,4588700000.0
2008-08-04 08:45:00,167.71,167.825,167.675,167.825,3667400000.0
2008-08-04 09:00:00,167.825,167.87,167.75,167.86,5201500000.0
2008-08-04 09:15:00,167.86,168.02,167.86,168.01,4072400000.0
2008-08-04 09:30:00,168.01,168.125,167.95,167.995,3550799998.0
2008-08-04 09:45:00,167.995,168.03,167.95,167.97,2549600000.0
2008-08-04 10:00:00,167.97,168.19,167.955,168.17,3145600000.0
2008-08-04 10:15:00,168.17,168.28,168.155,168.27,3673400000.0
2008-08-04 10:30:00,168.27,168.39,168.27,168.32,4303000000.0
2008-08-04 10:45:00,168.32,168.39,168.315,168.365,3242500000.0
2008-08-04 11:00:00,168.365,168.37,168.225,168.26,3716900000.0
2008-08-04 11:15:00,168.26,168.33,168.21,168.3,2443300001.0
2008-08-04 11:30:00,168.3,168.37,168.25,168.35,3045300001.0
2008-08-04 11:45:00,168.35,168.35,168.2,168.24,4043100000.0
2008-08-04 12:00:00,168.24,168.275,168.165,168.27,4011400000.0
2008-08-04 12:15:00,168.27,168.295,168.205,168.28,3319600001.0
2008-08-04 12:30:00,168.28,168.42,168.27,168.395,4030100000.0
2008-08-04 12:45:00,168.395,168.42,168.29,168.39,3441100001.0
2008-08-04 13:00:00,168.395,168.45,168.31,168.39,3816100001.0
2008-08-04 13:15:00,168.39,168.39,168.28,168.3,1741700000.0
2008-08-04 13:30:00,168.3,168.305,168.245,168.3,1667600000.0
2008-08-04 13:45:00,168.3,168.37,168.295,168.33,3069100000.0
2008-08-04 14:00:00,168.325,168.47,168.295,168.38,5069800000.0
2008-08-04 14:15:00,168.38,168.51,168.37,168.495,4530699999.0
2008-08-04 14:30:00,168.505,168.53,168.38,168.425,7148800001.0
2008-08-04 14:45:00,168.42,168.47,168.405,168.435,3484000000.0
2008-08-04 15:00:00,168.435,168.46,168.365,168.435,4486200000.0
2008-08-04 15:15:00,168.435,168.5,168.355,168.46,4099155000.0
2008-08-04 15:30:00,168.455,168.485,168.38,168.43,4436900000.0
2008-08-04 15:45:00,168.43,168.51,168.43,168.48,5511499999.0
2008-08-04 16:00:00,168.48,168.645,168.47,168.53,8796500001.0
2008-08-04 16:15:00,168.53,168.73,168.53,168.675,6375400000.0
2008-08-04 16:30:00,168.675,168.7,168.63,168.65,4576399999.0
2008-08-04 16:45:00,168.65,168.675,168.53,168.535,5677200000.0
2008-08-04 17:00:00,168.535,168.65,168.535,168.61,5095300001.0
2008-08-04 17:15:00,168.61,168.64,168.53,168.58,4991770999.0
2008-08-04 17:30:00,168.59,168.605,168.42,168.425,8690066005.0
2008-08-04 17:45:00,168.425,168.52,168.4,168.49,6639500000.0
2008-08-04 18:00:00,168.485,168.51,168.43,168.47,5466500000.0
2008-08-04 18:15:00,168.47,168.56,168.45,168.5,5276499999.0
2008-08-04 18:30:00,168.495,168.56,168.46,168.56,4688799999.0
2008-08-04 18:45:00,168.56,168.58,168.47,168.47,3898500000.0
2008-08-04 19:00:00,168.475,168.51,168.45,168.49,3241800000.0
2008-08-04 19:15:00,168.485,168.5,168.43,168.47,3761900000.0
2008-08-04 19:30:00,168.47,168.56,168.43,168.535,3426900000.0
2008-08-04 19:45:00,168.535,168.56,168.5,168.53,2771200000.0
2008-08-04 20:00:00,168.53,168.645,168.525,168.635,3616200000.0
2008-08-04 20:15:00,168.63,168.76,168.63,168.745,2527700000.0
2008-08-04 20:30:00,168.745,168.75,168.685,168.705,2596200000.0
2008-08-04 20:45:00,168.705,168.775,168.695,168.765,2870200000.0
2008-08-04 21:00:00,168.765,168.78,168.72,168.745,2875800000.0
2008-08-04 21:15:00,168.745,168.75,168.675,168.69,2348800000.0
2008-08-04 21:30:00,168.69,168.715,168.61,168.62,1729400000.0
2008-08-04 21:45:00,168.62,168.71,168.61,168.68,1748100000.0
2008-08-04 22:00:00,168.68,168.735,168.65,168.67,1131700000.0
2008-08-04 22:15:00,168.665,168.68,168.62,168.64,683400000.0
2008-08-04 22:30:00,168.64,168.67,168.625,168.65,1083300000.0
2008-08-04 22:45:00,168.655,168.665,168.6,168.64,1135900000.0
2008-08-04 23:00:00,168.64,168.64,168.56,168.61,999100000.0
2008-08-04 23:15:00,168.61,168.63,168.6,168.6,246400000.0
2008-08-04 23:30:00,168.61,168.61,168.52,168.52,245200000.0
2008-08-04 23:45:00,168.515,168.55,168.475,168.51,519000000.0
2008-08-05 00:00:00,168.51,168.55,168.5,168.54,194800000.0
2008-08-05 00:15:00,168.55,168.58,168.52,168.53,201600000.0
2008-08-05 00:30:00,168.54,168.55,168.46,168.46,267400000.0
2008-08-05 00:45:00,168.46,168.52,168.46,168.49,229600000.0
2008-08-05 01:00:00,168.49,168.53,168.45,168.51,256000000.0
2008-08-05 01:15:00,168.51,168.52,168.435,168.45,494400000.0
2008-08-05 01:30:00,168.45,168.5,168.44,168.47,787499999.0
2008-08-05 01:45:00,168.46,168.52,168.44,168.45,1036400000.0
2008-08-05 02:00:00,168.46,168.46,168.27,168.28,1392200003.0
2008-08-05 02:15:00,168.28,168.28,168.2,168.24,1488400000.0
2008-08-05 02:30:00,168.24,168.26,168.11,168.11,2663499998.0
2008-08-05 02:45:00,168.12,168.22,168.075,168.195,3294300003.0
2008-08-05 03:00:00,168.2,168.2,168.12,168.16,2071100000.0
2008-08-05 03:15:00,168.16,168.26,168.14,168.24,1985000000.0
2008-08-05 03:30:00,168.24,168.26,168.145,168.16,1953400000.0
2008-08-05 03:45:00,168.16,168.18,168.105,168.14,1443700000.0
2008-08-05 04:00:00,168.14,168.22,168.14,168.17,1430400000.0
2008-08-05 04:15:00,168.17,168.17,168.125,168.165,1318900000.0
2008-08-05 04:30:00,168.17,168.18,168.13,168.14,1148800000.0
2008-08-05 04:45:00,168.14,168.15,168.12,168.14,451300000.0
2008-08-05 05:00:00,168.14,168.15,168.08,168.095,1320199999.0
2008-08-05 05:15:00,168.095,168.12,168.07,168.1,2560199999.0
2008-08-05 05:30:00,168.09,168.15,168.075,168.14,2177300000.0
2008-08-05 05:45:00,168.14,168.18,168.13,168.15,2467100001.0
2008-08-05 06:00:00,168.14,168.16,168.115,168.125,2277499996.0
2008-08-05 06:15:00,168.125,168.135,168.015,168.06,4092399999.0
2008-08-05 06:30:00,168.06,168.17,168.04,168.07,6351399999.0
2008-08-05 06:45:00,168.07,168.08,167.96,168.025,6234599999.0
2008-08-05 07:00:00,168.03,168.09,167.985,168.075,6776400001.0
2008-08-05 07:15:00,168.075,168.11,168.0,168.02,6843299999.0
2008-08-05 07:30:00,168.025,168.07,168.015,168.05,4765500000.0
2008-08-05 07:45:00,168.05,168.09,167.965,167.965,6733900000.0
2008-08-05 08:00:00,167.965,168.01,167.905,167.965,6664399998.0
2008-08-05 08:15:00,167.965,167.995,167.925,167.96,7772500001.0
2008-08-05 08:30:00,167.96,167.98,167.665,167.76,8811500001.0
2008-08-05 08:45:00,167.76,167.76,167.55,167.57,7171699997.0
2008-08-05 09:00:00,167.565,167.57,167.075,167.125,12999500021.0
2008-08-05 09:15:00,167.125,167.43,167.125,167.405,12417300008.0
2008-08-05 09:30:00,167.405,167.42,167.14,167.26,9174300018.0
2008-08-05 09:45:00,167.26,167.32,167.05,167.08,9376900014.0
2008-08-05 10:00:00,167.085,167.23,167.08,167.155,10225100014.0
2008-08-05 10:15:00,167.155,167.29,167.075,167.255,8665700004.0
2008-08-05 10:30:00,167.255,167.42,167.25,167.3,8676199997.0
2008-08-05 10:45:00,167.3,167.48,167.26,167.4,10124700000.0
2008-08-05 11:00:00,167.4,167.565,167.39,167.45,9626300004.0
2008-08-05 11:15:00,167.45,167.465,167.2,167.25,10388499988.0
2008-08-05 11:30:00,167.25,167.255,167.035,167.16,8682199997.0
2008-08-05 11:45:00,167.16,167.19,167.055,167.075,9144599997.0
2008-08-05 12:00:00,167.075,167.08,166.97,166.99,6493399994.0
2008-08-05 12:15:00,166.99,167.17,166.97,167.16,8347799996.0
2008-08-05 12:30:00,167.155,167.19,167.045,167.135,8660000005.0
2008-08-05 12:45:00,167.135,167.18,167.08,167.14,5691399995.0
2008-08-05 13:00:00,167.135,167.16,166.99,167.0,7361599993.0
2008-08-05 13:15:00,166.99,167.065,166.85,167.015,9366600003.0
2008-08-05 13:30:00,167.015,167.06,166.89,166.95,8129099997.0
2008-08-05 13:45:00,166.95,167.1,166.925,167.075,7339700016.0
2008-08-05 14:00:00,167.075,167.11,166.98,167.055,9783899999.0
2008-08-05 14:15:00,167.06,167.085,166.92,166.98,8353899996.0
2008-08-05 14:30:00,166.98,167.14,166.98,167.07,8785499990.0
2008-08-05 14:45:00,167.06,167.11,166.985,167.065,6040599987.0
2008-08-05 15:00:00,167.075,167.19,167.04,167.18,7733400000.0
2008-08-05 15:15:00,167.19,167.32,167.185,167.31,8153499994.0
2008-08-05 15:30:00,167.31,167.41,167.3,167.395,5706299996.0
2008-08-05 15:45:00,167.395,167.42,167.335,167.38,8138399997.0
2008-08-05 16:00:00,167.385,167.48,167.36,167.385,9238700006.0
2008-08-05 16:15:00,167.39,167.42,167.3,167.4,9009300004.0
2008-08-05 16:30:00,167.4,167.43,167.31,167.32,8692900006.0
2008-08-05 16:45:00,167.32,167.4,167.3,167.34,9087399992.0
2008-08-05 17:00:00,167.34,167.35,167.17,167.2,7015499999.0
2008-08-05 17:15:00,167.2,167.24,167.15,167.18,9460300001.0
2008-08-05 17:30:00,167.18,167.33,167.165,167.28,11095600002.0
2008-08-05 17:45:00,167.28,167.42,167.28,167.355,8875600001.0
2008-08-05 18:00:00,167.355,167.41,167.25,167.255,7729300000.0
2008-08-05 18:15:00,167.255,167.42,167.255,167.375,8863300001.0
2008-08-05 18:30:00,167.375,167.38,167.3,167.38,5141799997.0
2008-08-05 18:45:00,167.38,167.43,167.36,167.425,5347999998.0
2008-08-05 19:00:00,167.425,167.49,167.42,167.475,4811599981.0
2008-08-05 19:15:00,167.475,167.49,167.425,167.43,6474199997.0
2008-08-05 19:30:00,167.43,167.45,167.325,167.33,8219000013.0
2008-08-05 19:45:00,167.33,167.41,167.32,167.385,9005900003.0
2008-08-05 20:00:00,167.385,167.605,167.315,167.56,8148766430.0
2008-08-05 20:15:00,167.56,167.67,167.22,167.28,11870100006.0
2008-08-05 20:30:00,167.29,167.32,167.2,167.255,10222599997.0
2008-08-05 20:45:00,167.255,167.38,167.22,167.355,11247100001.0
2008-08-05 21:00:00,167.355,167.36,167.245,167.325,8866000002.0
2008-08-05 21:15:00,167.32,167.35,167.24,167.285,6751700000.0
2008-08-05 21:30:00,167.285,167.41,167.25,167.395,9140300006.0
2008-08-05 21:45:00,167.395,167.395,167.24,167.365,8962599998.0
2008-08-05 22:00:00,167.365,167.39,167.315,167.32,2253200000.0
2008-08-05 22:15:00,167.32,167.355,167.28,167.315,2493999999.0
2008-08-05 22:30:00,167.32,167.385,167.265,167.365,2588600000.0
2008-08-05 22:45:00,167.36,167.47,167.36,167.415,2256700000.0
2008-08-05 23:00:00,167.42,167.445,167.355,167.395,1056600000.0
2008-08-05 23:15:00,167.4,167.43,167.36,167.37,246100000.0
2008-08-05 23:30:00,167.38,167.38,167.32,167.325,296200000.0
2008-08-05 23:45:00,167.33,167.36,167.28,167.32,270200000.0
2008-08-06 00:00:00,167.32,167.33,167.29,167.3,135800000.0
2008-08-06 00:15:00,167.3,167.42,167.29,167.38,298700000.0
2008-08-06 00:30:00,167.38,167.41,167.35,167.37,221900000.0
2008-08-06 00:45:00,167.37,167.43,167.35,167.39,336300000.0
2008-08-06 01:00:00,167.39,167.51,167.39,167.47,603500000.0
2008-08-06 01:15:00,167.48,167.49,167.43,167.48,502200000.0
2008-08-06 01:30:00,167.48,167.52,167.47,167.52,733900000.0
2008-08-06 01:45:00,167.52,167.55,167.48,167.54,1147300000.0
2008-08-06 02:00:00,167.55,167.72,167.53,167.71,1211000000.0
2008-08-06 02:15:00,167.71,167.76,167.685,167.75,1576400000.0
2008-08-06 02:30:00,167.75,167.8,167.73,167.78,2560200000.0
2008-08-06 02:45:00,167.78,167.78,167.7,167.74,2303800000.0
2008-08-06 03:00:00,167.745,167.805,167.725,167.775,2064800000.0
2008-08-06 03:15:00,167.775,167.805,167.71,167.72,2847500000.0
2008-08-06 03:30:00,167.72,167.74,167.54,167.64,1836300001.0
2008-08-06 03:45:00,167.63,167.745,167.63,167.735,1856400000.0
2008-08-06 04:00:00,167.735,167.79,167.72,167.74,2290600000.0
2008-08-06 04:15:00,167.74,167.775,167.69,167.71,1779900000.0
2008-08-06 04:30:00,167.705,167.78,167.695,167.76,1260700000.0
2008-08-06 04:45:00,167.755,167.78,167.725,167.745,1783400000.0
2008-08-06 05:00:00,167.75,167.75,167.675,167.71,1977600000.0
2008-08-06 05:15:00,167.71,167.76,167.68,167.75,1866900000.0
2008-08-06 05:30:00,167.755,167.87,167.735,167.81,3091400000.0
2008-08-06 05:45:00,167.81,167.89,167.8,167.835,2826900000.0
2008-08-06 06:00:00,167.845,167.85,167.77,167.81,1894300000.0
2008-08-06 06:15:00,167.815,167.87,167.805,167.86,1955700000.0
2008-08-06 06:30:00,167.865,167.89,167.84,167.855,1849400000.0
2008-08-06 06:45:00,167.855,167.89,167.805,167.89,2051600000.0
2008-08-06 07:00:00,167.89,167.93,167.845,167.885,2170900000.0
2008-08-06 07:15:00,167.885,167.89,167.81,167.84,2917400001.0
2008-08-06 07:30:00,167.84,167.84,167.745,167.8,3674000000.0
2008-08-06 07:45:00,167.805,167.895,167.79,167.885,4961900002.0
2008-08-06 08:00:00,167.885,167.97,167.83,167.965,4724100000.0
2008-08-06 08:15:00,167.97,168.06,167.925,168.06,6489700001.0
2008-08-06 08:30:00,168.06,168.225,168.035,168.18,8713499997.0
2008-08-06 08:45:00,168.18,168.215,168.025,168.04,9630700000.0
2008-08-06 09:00:00,168.03,168.14,168.0,168.05,8331799997.0
2008-08-06 09:15:00,168.05,168.07,167.95,168.01,8698999989.0
2008-08-06 09:30:00,168.005,168.025,167.87,167.89,8089099994.0
2008-08-06 09:45:00,167.89,167.93,167.855,167.865,6291299975.0
2008-08-06 10:00:00,167.865,168.0,167.865,167.935,8908699993.0
2008-08-06 10:15:00,167.94,167.99,167.895,167.95,9923899980.0
2008-08-06 10:30:00,167.95,167.96,167.745,167.81,8831400000.0
2008-08-06 10:45:00,167.81,167.83,167.76,167.76,6720800005.0
2008-08-06 11:00:00,167.76,167.84,167.65,167.84,8732400012.0
2008-08-06 11:15:00,167.835,167.95,167.805,167.885,10354900003.0
2008-08-06 11:30:00,167.885,167.99,167.86,167.97,6179500002.0
2008-08-06 11:45:00,167.97,168.28,167.97,168.26,10516100000.0
2008-08-06 12:00:00,168.26,168.26,167.79,167.93,12093900002.0
2008-08-06 12:15:00,167.935,167.96,167.895,167.93,6984100001.0
2008-08-06 12:30:00,167.93,167.96,167.87,167.93,5314100000.0
2008-08-06 12:45:00,167.93,168.06,167.91,168.025,6526999997.0
2008-08-06 13:00:00,168.025,168.05,167.95,167.96,5662800000.0
2008-08-06 13:15:00,167.97,168.03,167.9,167.95,6016600000.0
2008-08-06 13:30:00,167.955,168.06,167.945,168.055,6659400000.0
2008-08-06 13:45:00,168.055,168.1,168.03,168.08,6428900000.0
2008-08-06 14:00:00,168.08,168.205,168.05,168.15,6972100003.0
2008-08-06 14:15:00,168.145,168.165,168.09,168.15,7619000000.0
2008-08-06 14:30:00,168.15,168.15,168.05,168.09,7658700001.0
2008-08-06 14:45:00,168.09,168.1,168.03,168.04,7063100000.0
2008-08-06 15:00:00,168.04,168.085,167.945,168.06,8978599999.0
2008-08-06 15:15:00,168.06,168.16,168.05,168.11,8993900000.0
2008-08-06 15:30:00,168.11,168.31,168.1,168.305,13379400005.0
2008-08-06 15:45:00,168.305,168.465,168.295,168.36,12094300000.0
2008-08-06 16:00:00,168.36,168.43,168.335,168.36,11125999999.0
2008-08-06 16:15:00,168.36,168.39,168.32,168.35,9146000001.0
2008-08-06 16:30:00,168.35,168.39,168.29,168.31,10545900000.0
2008-08-06 16:45:00,168.31,168.415,168.245,168.265,11467599999.0
2008-08-06 17:00:00,168.27,168.375,168.25,168.265,8825099997.0
2008-08-06 17:15:00,168.265,168.44,168.26,168.42,11201700001.0
2008-08-06 17:30:00,168.42,168.56,168.4,168.505,11516599999.0
2008-08-06 17:45:00,168.505,168.57,168.47,168.56,9779200000.0
2008-08-06 18:00:00,168.56,168.67,168.555,168.61,7363700001.0
2008-08-06 18:15:00,168.61,168.725,168.59,168.715,7435799999.0
2008-08-06 18:30:00,168.715,169.06,168.7,168.97,10075499999.0
2008-08-06 18:45:00,168.97,168.97,168.85,168.85,9884600005.0
2008-08-06 19:00:00,168.85,168.91,168.82,168.88,5411799999.0
2008-08-06 19:15:00,168.88,168.97,168.87,168.95,6193399999.0
2008-08-06 19:30:00,168.94,168.96,168.85,168.89,6428000000.0
2008-08-06 19:45:00,168.9,168.93,168.85,168.9,8372700000.0
2008-08-06 20:00:00,168.905,168.91,168.85,168.865,5367000000.0
2008-08-06 20:15:00,168.87,168.91,168.85,168.87,4268000001.0
2008-08-06 20:30:00,168.87,168.935,168.84,168.9,7282800000.0
2008-08-06 20:45:00,168.895,168.93,168.83,168.91,8848499999.0
2008-08-06 21:00:00,168.91,168.99,168.85,168.99,6251500000.0
2008-08-06 21:15:00,168.99,169.07,168.9,169.02,6099700000.0
2008-08-06 21:30:00,169.02,169.02,168.93,168.99,4816700000.0
2008-08-06 21:45:00,168.99,169.23,168.955,169.22,4859000000.0
2008-08-06 22:00:00,169.22,169.33,169.205,169.28,6167500000.0
2008-08-06 22:15:00,169.285,169.305,169.2,169.2,3348100000.0
2008-08-06 22:30:00,169.2,169.205,169.1,169.165,2178300001.0
2008-08-06 22:45:00,169.16,169.19,169.14,169.165,2457500000.0
2008-08-06 23:00:00,169.165,169.18,168.95,169.01,2702800000.0
2008-08-06 23:15:00,169.01,169.075,168.96,168.96,1067100000.0
2008-08-06 23:30:00,168.96,169.04,168.94,168.97,1111500003.0
2008-08-06 23:45:00,168.97,169.03,168.93,168.94,956200000.0
2008-08-07 00:00:00,168.94,168.94,168.72,168.77,2111200000.0
2008-08-07 00:15:00,168.77,168.83,168.71,168.82,1449000000.0
2008-08-07 00:30:00,168.82,168.905,168.765,168.87,1776500007.0
2008-08-07 00:45:00,168.88,169.01,168.86,168.98,1920600000.0
2008-08-07 01:00:00,168.98,169.0,168.9,168.91,2377400000.0
2008-08-07 01:15:00,168.91,168.94,168.805,168.845,3459900017.0
2008-08-07 01:30:00,168.85,168.925,168.835,168.9,4478864003.0
2008-08-07 01:45:00,168.9,168.93,168.835,168.85,3733300001.0
2008-08-07 02:00:00,168.85,168.85,168.705,168.79,6008599997.0
2008-08-07 02:15:00,168.79,168.83,168.78,168.8,3444199996.0
2008-08-07 02:30:00,168.8,168.85,168.755,168.8,4965200005.0
2008-08-07 02:45:00,168.805,168.86,168.715,168.77,5586499999.0
2008-08-07 03:00:00,168.77,168.8,168.625,168.63,5401199995.0
2008-08-07 03:15:00,168.63,168.78,168.63,168.75,4312699996.0
2008-08-07 03:30:00,168.75,168.92,168.74,168.81,5061599997.0
2008-08-07 03:45:00,168.81,168.87,168.795,168.81,7009300005.0
2008-08-07 04:00:00,168.81,168.88,168.8,168.87,5352000000.0
2008-08-07 04:15:00,168.87,168.93,168.86,168.92,6543699992.0
2008-08-07 04:30:00,168.92,168.96,168.88,168.92,5284500008.0
2008-08-07 04:45:00,168.92,168.96,168.89,168.925,3768300009.0
2008-08-07 05:00:00,168.94,168.95,168.89,168.92,4306600000.0
2008-08-07 05:15:00,168.92,168.94,168.86,168.91,4186799997.0
2008-08-07 05:30:00,168.91,168.92,168.86,168.9,3463000001.0
2008-08-07 05:45:00,168.895,168.93,168.835,168.91,3278299999.0
2008-08-07 06:00:00,168.91,168.925,168.875,168.89,1819799999.0
2008-08-07 06:15:00,168.89,169.055,168.875,169.055,3190199999.0
2008-08-07 06:30:00,169.055,169.12,169.0,169.03,4011899998.0
2008-08-07 06:45:00,169.03,169.185,169.02,169.185,2975300003.0
2008-08-07 07:00:00,169.185,169.215,169.06,169.08,3643500000.0
2008-08-07 07:15:00,169.08,169.14,169.065,169.11,3309900001.0
2008-08-07 07:30:00,169.11,169.225,169.11,169.19,4943900000.0
2008-08-07 07:45:00,169.19,169.32,169.145,169.29,6610000002.0
2008-08-07 08:00:00,169.28,169.44,169.275,169.385,8864299999.0
2008-08-07 08:15:00,169.385,169.385,169.285,169.345,11875600003.0
2008-08-07 08:30:00,169.345,169.415,169.32,169.405,6712900000.0
2008-08-07 08:45:00,169.405,169.42,169.325,169.345,6470600000.0
2008-08-07 09:00:00,169.345,169.395,169.215,169.23,6515199999.0
2008-08-07 09:15:00,169.23,169.365,169.215,169.33,6347300000.0
2008-08-07 09:30:00,169.325,169.355,169.22,169.23,6206700001.0
2008-08-07 09:45:00,169.23,169.3,169.22,169.26,5302900000.0
2008-08-07 10:00:00,169.255,169.34,169.23,169.25,6853400001.0
2008-08-07 10:15:00,169.25,169.305,169.24,169.28,5968700000.0
2008-08-07 10:30:00,169.28,169.33,169.265,169.295,4512800000.0
2008-08-07 10:45:00,169.295,169.405,169.295,169.39,5848300000.0
2008-08-07 11:00:00,169.395,169.47,169.36,169.37,5366300000.0
2008-08-07 11:15:00,169.37,169.47,169.36,169.42,7771500000.0
2008-08-07 11:30:00,169.42,169.47,169.34,169.355,6249499999.0
2008-08-07 11:45:00,169.36,169.41,169.325,169.335,6299300000.0
2008-08-07 12:00:00,169.335,169.34,169.29,169.31,3715200000.0
2008-08-07 12:15:00,169.31,169.38,169.3,169.35,6310299998.0
2008-08-07 12:30:00,169.35,169.35,169.18,169.24,7716600005.0
2008-08-07 12:45:00,169.24,169.3,169.205,169.26,5315200000.0
2008-08-07 13:00:00,169.26,169.295,169.23,169.26,4006400000.0
2008-08-07 13:15:00,169.26,169.345,169.215,169.255,3630000000.0
2008-08-07 13:30:00,169.255,169.31,169.215,169.215,2956200000.0
2008-08-07 13:45:00,169.225,169.275,169.155,169.18,4437400000.0
2008-08-07 14:00:00,169.18,169.22,169.14,169.15,5836100001.0
2008-08-07 14:15:00,169.145,169.235,169.125,169.165,7379799999.0
2008-08-07 14:30:00,169.165,169.28,168.68,168.71,12955800004.0
2008-08-07 14:45:00,168.71,168.75,168.325,168.36,6888100003.0
2008-08-07 15:00:00,168.36,168.46,168.31,168.38,7332899998.0
2008-08-07 15:15:00,168.38,168.445,168.175,168.425,10805900004.0
2008-08-07 15:30:00,168.425,168.43,168.235,168.255,7900100000.0
2008-08-07 15:45:00,168.25,168.34,168.175,168.335,6894599994.0
2008-08-07 16:00:00,168.335,168.445,168.265,168.38,17688500025.0
2008-08-07 16:15:00,168.38,168.49,168.32,168.44,21980400099.0
2008-08-07 16:30:00,168.44,168.53,168.43,168.51,19031900076.0
2008-08-07 16:45:00,168.5,168.535,168.45,168.485,9801400021.0
2008-08-07 17:00:00,168.485,168.49,168.33,168.36,10185600013.0
2008-08-07 17:15:00,168.36,168.39,168.25,168.3,10969000007.0
2008-08-07 17:30:00,168.3,168.305,167.995,168.05,15369199965.0
2008-08-07 17:45:00,168.05,168.06,167.82,167.875,12118699988.0
2008-08-07 18:00:00,167.885,167.9,167.75,167.87,7144299997.0
2008-08-07 18:15:00,167.87,167.93,167.84,167.865,5137000000.0
2008-08-07 18:30:00,167.865,167.9,167.785,167.855,9757800003.0
2008-08-07 18:45:00,167.85,167.925,167.8,167.905,12070900009.0
2008-08-07 19:00:00,167.91,167.98,167.8,167.84,10377500010.0
2008-08-07 19:15:00,167.84,167.85,167.795,167.83,6460000002.0
2008-08-07 19:30:00,167.83,167.83,167.67,167.725,8030200000.0
2008-08-07 19:45:00,167.73,167.8,167.715,167.73,6500500000.0
2008-08-07 20:00:00,167.73,167.75,167.64,167.655,6409199997.0
2008-08-07 20:15:00,167.66,167.725,167.62,167.68,7230800003.0
2008-08-07 20:30:00,167.68,167.755,167.645,167.745,6041800003.0
2008-08-07 20:45:00,167.745,167.75,167.68,167.695,5537100000.0
2008-08-07 21:00:00,167.695,167.81,167.695,167.725,7141200000.0
2008-08-07 21:15:00,167.725,167.74,167.66,167.725,3738100000.0
2008-08-07 21:30:00,167.725,167.8,167.64,167.67,8419300000.0
2008-08-07 21:45:00,167.67,167.685,167.63,167.655,4241800000.0
2008-08-07 22:00:00,167.655,167.655,167.59,167.595,3600300002.0
2008-08-07 22:15:00,167.595,167.65,167.575,167.645,4699100021.0
2008-08-07 22:30:00,167.645,167.76,167.62,167.745,3049400001.0
2008-08-07 22:45:00,167.745,167.745,167.65,167.69,2371400000.0
2008-08-07 23:00:00,167.69,167.735,167.605,167.7,896500001.0
2008-08-07 23:15:00,167.7,167.71,167.6,167.6,944800000.0
2008-08-07 23:30:00,167.61,167.62,167.52,167.52,1784800000.0
2008-08-07 23:45:00,167.53,167.57,167.5,167.56,1004600001.0
2008-08-08 00:00:00,167.56,167.59,167.53,167.565,1184400002.0
2008-08-08 00:15:00,167.565,167.62,167.535,167.6,2758800010.0
2008-08-08 00:30:00,167.59,167.685,167.59,167.66,2135300005.0
2008-08-08 00:45:00,167.67,167.8,167.66,167.77,2743999998.0
2008-08-08 01:00:00,167.77,167.785,167.7,167.74,2784800002.0
2008-08-08 01:15:00,167.74,167.75,167.64,167.65,1574800000.0
2008-08-08 01:30:00,167.65,167.69,167.535,167.55,3028300008.0
2008-08-08 01:45:00,167.55,167.56,167.42,167.44,3998200000.0
2008-08-08 02:00:00,167.44,167.485,167.01,167.15,10193299998.0
2008-08-08 02:15:00,167.15,167.19,166.59,166.61,9717000009.0
2008-08-08 02:30:00,166.61,166.99,166.61,166.98,11140500018.0
2008-08-08 02:45:00,166.98,167.15,166.9,167.0,9751999994.0
2008-08-08 03:00:00,167.0,167.04,166.93,166.93,7282500000.0
2008-08-08 03:15:00,166.93,166.96,166.54,166.82,9491800005.0
2008-08-08 03:30:00,166.81,166.97,166.745,166.83,11506200018.0
2008-08-08 03:45:00,166.83,166.97,166.82,166.97,7922200001.0
2008-08-08 04:00:00,166.97,167.08,166.88,167.07,7218500014.0
2008-08-08 04:15:00,167.07,167.07,166.875,166.93,7473600003.0
2008-08-08 04:30:00,166.93,166.98,166.745,166.835,10674699987.0
2008-08-08 04:45:00,166.83,166.99,166.82,166.9,5839900000.0
2008-08-08 05:00:00,166.9,166.93,166.785,166.8,6310200004.0
2008-08-08 05:15:00,166.8,166.89,166.64,166.86,8281380628.0
2008-08-08 05:30:00,166.86,166.95,166.81,166.93,6948000031.0
2008-08-08 05:45:00,166.93,166.97,166.88,166.89,7272700023.0
2008-08-08 06:00:00,166.89,166.985,166.89,166.91,5639300011.0
2008-08-08 06:15:00,166.91,167.015,166.845,167.015,7864600010.0
2008-08-08 06:30:00,167.01,167.05,166.89,166.89,11244600024.0
2008-08-08 06:45:00,166.88,166.965,166.875,166.965,5137800004.0
2008-08-08 07:00:00,166.97,167.085,166.9,167.03,5554199998.0
2008-08-08 07:15:00,167.03,167.075,166.965,167.035,8193900004.0
2008-08-08 07:30:00,167.035,167.16,167.02,167.14,7066599995.0
2008-08-08 07:45:00,167.14,167.15,166.845,166.94,9098599999.0
2008-08-08 08:00:00,166.945,167.025,166.89,166.95,7768400012.0
2008-08-08 08:15:00,166.955,167.05,166.9,167.01,12206500005.0
2008-08-08 08:30:00,167.02,167.13,166.975,167.05,10723900019.0
2008-08-08 08:45:00,167.04,167.08,166.91,167.03,14708300067.0
2008-08-08 09:00:00,167.02,167.03,166.67,166.75,9794100044.0
2008-08-08 09:15:00,166.76,166.79,166.44,166.57,4233000000.0
2008-08-08 09:30:00,166.56,166.75,166.54,166.59,4233000000.0
2008-08-08 09:45:00,166.6,166.74,166.58,166.61,4233000000.0
2008-08-08 10:00:00,166.6,166.89,166.57,166.79,4233000000.0
2008-08-08 10:15:00,166.78,166.83,166.69,166.73,4233000000.0
2008-08-08 10:30:00,166.74,166.75,166.65,166.67,4233000000.0
2008-08-08 10:45:00,166.68,166.68,166.38,166.39,4233000000.0
2008-08-08 11:00:00,166.4,166.4,166.21,166.23,4233000000.0
2008-08-08 11:15:00,166.24,166.3,166.1,166.16,4233000000.0
2008-08-08 11:30:00,166.15,166.17,165.85,166.01,4233000000.0
2008-08-08 11:45:00,166.02,166.05,165.83,165.94,4233000000.0
2008-08-08 12:00:00,165.93,166.0,165.87,165.96,4233000000.0
2008-08-08 12:15:00,165.97,166.03,165.91,165.94,4233000000.0
2008-08-08 12:30:00,165.93,165.97,165.83,165.87,4233000000.0
2008-08-08 12:45:00,165.86,166.09,165.83,166.06,4233000000.0
2008-08-08 13:00:00,166.05,166.09,165.96,165.98,4233000000.0
2008-08-08 13:15:00,165.99,166.0,165.83,165.9,4233000000.0
2008-08-08 13:30:00,165.89,165.98,165.79,165.84,4233000000.0
2008-08-08 13:45:00,165.85,165.88,165.565,165.58,5379000000.0
2008-08-08 14:00:00,165.58,165.625,165.525,165.6,14586499979.0
2008-08-08 14:15:00,165.595,165.79,165.585,165.725,12842399986.0
2008-08-08 14:30:00,165.725,165.76,165.565,165.63,14449400008.0
2008-08-08 14:45:00,165.63,165.84,165.63,165.805,15804999997.0
2008-08-08 15:00:00,165.805,165.825,165.56,165.56,10329000000.0
2008-08-08 15:15:00,165.56,165.69,165.52,165.53,10920300002.0
2008-08-08 15:30:00,165.53,165.63,165.415,165.44,15397399998.0
2008-08-08 15:45:00,165.44,165.55,165.31,165.315,14017000001.0
2008-08-08 16:00:00,165.315,165.64,165.31,165.63,15624599996.0
2008-08-08 16:15:00,165.63,165.94,165.615,165.82,13330299999.0
2008-08-08 16:30:00,165.82,165.82,165.67,165.745,8821499992.0
2008-08-08 16:45:00,165.745,165.82,165.6,165.61,10354299977.0
2008-08-08 17:00:00,165.61,165.64,165.5,165.52,10423200003.0
2008-08-08 17:15:00,165.52,165.54,165.35,165.43,7254800000.0
2008-08-08 17:30:00,165.43,165.6,165.415,165.565,8750699997.0
2008-08-08 17:45:00,165.565,165.68,165.45,165.64,8639399997.0
2008-08-08 18:00:00,165.64,165.775,165.64,165.68,6022899999.0
2008-08-08 18:15:00,165.68,165.75,165.595,165.6,6748400000.0
2008-08-08 18:30:00,165.61,165.65,165.555,165.6,4218000000.0
2008-08-08 18:45:00,165.6,165.85,165.565,165.84,5656000000.0
2008-08-08 19:00:00,165.84,165.92,165.71,165.72,4939399999.0
2008-08-08 19:15:00,165.72,165.72,165.605,165.63,3596000000.0
2008-08-08 19:30:00,165.63,165.76,165.615,165.705,3704300004.0
2008-08-08 19:45:00,165.705,165.71,165.615,165.635,3393000000.0
2008-08-08 20:00:00,165.64,165.64,165.565,165.575,2154800000.0
2008-08-08 20:15:00,165.575,165.71,165.575,165.685,3490100001.0
2008-08-08 20:30:00,165.68,165.7,165.605,165.625,4197000000.0
2008-08-08 20:45:00,165.63,165.65,165.425,165.44,4858900000.0
2008-08-08 21:00:00,165.43,165.515,165.4,165.42,3188000000.0
2008-08-08 21:15:00,165.43,165.505,165.38,165.46,3889800000.0
2008-08-08 21:30:00,165.46,165.525,165.405,165.475,3714000000.0
2008-08-08 21:45:00,165.475,165.54,165.46,165.495,2767500000.0
2008-08-08 22:00:00,165.5,165.555,165.47,165.495,1262100000.0
2008-08-08 22:15:00,165.495,165.575,165.465,165.5,1086000000.0
2008-08-08 22:30:00,165.505,165.555,165.37,165.375,1545700000.0
2008-08-08 22:45:00,165.375,165.44,165.335,165.335,1421600000.0
2008-08-10 23:00:00,164.55,164.84,164.37,164.71,579200000.0
2008-08-10 23:15:00,164.71,164.915,164.665,164.85,558800000.0
2008-08-10 23:30:00,164.85,164.89,164.815,164.88,864000003.0
2008-08-10 23:45:00,164.89,164.89,164.75,164.86,1665699997.0
2008-08-11 00:00:00,164.86,164.94,164.825,164.93,2013800000.0
2008-08-11 00:15:00,164.93,164.945,164.815,164.865,3218699993.0
2008-08-11 00:30:00,164.87,164.89,164.66,164.73,4955400009.0
2008-08-11 00:45:00,164.73,164.75,164.525,164.63,4075800002.0
2008-08-11 01:00:00,164.63,164.65,164.51,164.52,6927600014.0
2008-08-11 01:15:00,164.52,164.62,164.44,164.49,5290000008.0
2008-08-11 01:30:00,164.49,164.49,164.21,164.235,6602800001.0
2008-08-11 01:45:00,164.24,164.245,163.635,163.78,13221100026.0
2008-08-11 02:00:00,163.78,164.19,163.77,164.11,7249500011.0
2008-08-11 02:15:00,164.11,164.385,164.1,164.37,11350600025.0
2008-08-11 02:30:00,164.37,164.38,164.145,164.24,9245900013.0
2008-08-11 02:45:00,164.24,164.49,164.205,164.46,6130400000.0
2008-08-11 03:00:00,164.46,164.76,164.425,164.76,8148699996.0
2008-08-11 03:15:00,164.76,164.79,164.525,164.565,7870100004.0
2008-08-11 03:30:00,164.57,164.68,164.515,164.56,2193000000.0
2008-08-11 03:45:00,164.57,164.62,164.49,164.61,1382900001.0
2008-08-11 04:00:00,164.61,164.65,164.56,164.59,1042500000.0
2008-08-11 04:15:00,164.59,164.63,164.435,164.53,1453300001.0
2008-08-11 04:30:00,164.53,164.62,164.52,164.61,919000000.0
2008-08-11 04:45:00,164.61,164.64,164.57,164.63,668100000.0
2008-08-11 05:00:00,164.63,164.66,164.54,164.58,1201800003.0
2008-08-11 05:15:00,164.58,164.67,164.58,164.66,1456800001.0
2008-08-11 05:30:00,164.66,164.68,164.62,164.64,1032499999.0
2008-08-11 05:45:00,164.64,164.74,164.62,164.73,1233099999.0
2008-08-11 06:00:00,164.73,164.77,164.66,164.67,977300000.0
2008-08-11 06:15:00,164.67,164.68,164.61,164.67,1468500000.0
2008-08-11 06:30:00,164.67,164.97,164.67,164.95,1682000000.0
2008-08-11 06:45:00,164.95,165.12,164.905,164.92,2290300000.0
2008-08-11 07:00:00,164.915,164.92,164.83,164.88,2932500001.0
2008-08-11 07:15:00,164.88,165.04,164.865,164.97,2531999999.0
2008-08-11 07:30:00,164.97,165.07,164.935,165.02,2357300001.0
2008-08-11 07:45:00,165.01,165.05,164.685,164.72,4328400006.0
2008-08-11 08:00:00,164.73,164.875,164.72,164.82,4682500000.0
2008-08-11 08:15:00,164.82,164.91,164.635,164.69,6250400002.0
2008-08-11 08:30:00,164.68,164.715,164.39,164.4,6055399999.0
2008-08-11 08:45:00,164.4,164.64,164.395,164.56,5474600002.0
2008-08-11 09:00:00,164.56,164.61,164.45,164.52,1539400000.0
2008-08-11 09:15:00,164.53,164.62,164.51,164.62,706500000.0
2008-08-11 09:30:00,164.63,164.88,164.6,164.84,2572700000.0
2008-08-11 09:45:00,164.845,165.23,164.84,165.125,8033200003.0
2008-08-11 10:00:00,165.125,165.31,165.07,165.31,18316200029.0
2008-08-11 10:15:00,165.31,165.59,165.3,165.495,21477000009.0
2008-08-11 10:30:00,165.495,165.57,165.325,165.33,18748899981.0
2008-08-11 10:45:00,165.33,165.46,165.32,165.44,17714500079.0
2008-08-11 11:00:00,165.43,165.475,165.3,165.34,11555199993.0
2008-08-11 11:15:00,165.34,165.45,165.315,165.36,10406299976.0
2008-08-11 11:30:00,165.36,165.37,165.145,165.255,7512800001.0
2008-08-11 11:45:00,165.255,165.34,165.115,165.205,6448899999.0
2008-08-11 12:00:00,165.205,165.215,165.1,165.12,4528400000.0
2008-08-11 12:15:00,165.11,165.14,164.99,165.01,5196099996.0
2008-08-11 12:30:00,165.0,165.035,164.91,164.945,5162299999.0
2008-08-11 12:45:00,164.945,164.955,164.8,164.82,3915899998.0
2008-08-11 13:00:00,164.82,164.97,164.82,164.885,4651799998.0
2008-08-11 13:15:00,164.89,164.905,164.81,164.81,2582900000.0
2008-08-11 13:30:00,164.81,164.89,164.77,164.785,3438899999.0
2008-08-11 13:45:00,164.785,164.81,164.725,164.76,2522900000.0
2008-08-11 14:00:00,164.76,164.81,164.71,164.71,3290400000.0
2008-08-11 14:15:00,164.72,164.81,164.71,164.745,3732800000.0
2008-08-11 14:30:00,164.745,164.75,164.495,164.52,4156699999.0
2008-08-11 14:45:00,164.52,164.56,164.255,164.33,5574200000.0
2008-08-11 15:00:00,164.34,164.53,164.31,164.475,4900700000.0
2008-08-11 15:15:00,164.47,164.71,164.46,164.705,4184099999.0
2008-08-11 15:30:00,164.705,164.815,164.67,164.77,5771000000.0
2008-08-11 15:45:00,164.76,164.9,164.73,164.8,5771099999.0
2008-08-11 16:00:00,164.8,164.91,164.78,164.85,4627800000.0
2008-08-11 16:15:00,164.85,164.98,164.8,164.965,4417400000.0
2008-08-11 16:30:00,164.965,165.0,164.86,164.88,4215400000.0
2008-08-11 16:45:00,164.89,164.915,164.82,164.84,3150500000.0
2008-08-11 17:00:00,164.845,164.92,164.785,164.81,3868399999.0
2008-08-11 17:15:00,164.81,164.93,164.795,164.84,4445900000.0
2008-08-11 17:30:00,164.85,164.93,164.83,164.915,8035900000.0
2008-08-11 17:45:00,164.92,164.935,164.635,164.645,6636600002.0
2008-08-11 18:00:00,164.645,164.645,164.51,164.625,5160600000.0
2008-08-11 18:15:00,164.63,164.65,164.515,164.55,4390599999.0
2008-08-11 18:30:00,164.56,164.63,164.445,164.52,5086300002.0
2008-08-11 18:45:00,164.515,164.62,164.485,164.605,3011800000.0
2008-08-11 19:00:00,164.605,164.65,164.525,164.55,3048200000.0
2008-08-11 19:15:00,164.545,164.6,164.45,164.515,3948100000.0
2008-08-11 19:30:00,164.52,164.57,164.245,164.415,6226099999.0
2008-08-11 19:45:00,164.415,164.45,164.31,164.375,5049700000.0
2008-08-11 20:00:00,164.375,164.47,164.31,164.34,4804600000.0
2008-08-11 20:15:00,164.35,164.515,164.345,164.4,3674800000.0
2008-08-11 20:30:00,164.4,164.43,164.1,164.215,5500600002.0
2008-08-11 20:45:00,164.22,164.27,164.125,164.22,3965100000.0
2008-08-11 21:00:00,164.21,164.265,164.17,164.24,3086700000.0
2008-08-11 21:15:00,164.24,164.24,164.045,164.13,4421499999.0
2008-08-11 21:30:00,164.12,164.12,163.995,164.07,3523000000.0
2008-08-11 21:45:00,164.085,164.21,164.085,164.15,2321300000.0
2008-08-11 22:00:00,164.15,164.175,164.075,164.09,2249700000.0
2008-08-11 22:15:00,164.09,164.14,164.02,164.04,1337900000.0
2008-08-11 22:30:00,164.04,164.12,164.02,164.09,1365200000.0
2008-08-11 22:45:00,164.09,164.14,164.08,164.09,1181100000.0
2008-08-11 23:00:00,164.085,164.09,164.06,164.075,241500000.0
2008-08-11 23:15:00,164.085,164.09,163.95,163.97,619467500.0
2008-08-11 23:30:00,163.97,164.025,163.915,164.0,1856700009.0
2008-08-11 23:45:00,164.0,164.04,163.96,164.0,1137900012.0
2008-08-12 00:00:00,164.0,164.07,163.95,164.06,625100000.0
2008-08-12 00:15:00,164.035,164.09,164.03,164.05,485900000.0
2008-08-12 00:30:00,164.06,164.08,163.995,164.02,616100002.0
2008-08-12 00:45:00,164.02,164.07,163.96,164.07,666300000.0
2008-08-12 01:00:00,164.045,164.11,164.0,164.05,1791100021.0
2008-08-12 01:15:00,164.05,164.08,163.99,164.01,828300002.0
2008-08-12 01:30:00,164.015,164.12,163.97,164.1,799100000.0
2008-08-12 01:45:00,164.1,164.24,164.1,164.21,1604900000.0
2008-08-12 02:00:00,164.21,164.31,164.21,164.28,1787200000.0
2008-08-12 02:15:00,164.28,164.3,164.26,164.26,545300000.0
2008-08-12 02:30:00,164.26,164.31,164.25,164.27,560800000.0
2008-08-12 02:45:00,164.265,164.27,164.2,164.25,1225900000.0
2008-08-12 03:00:00,164.25,164.33,163.91,163.99,2761300000.0
2008-08-12 03:15:00,163.99,164.01,163.735,163.88,2951500000.0
2008-08-12 03:30:00,163.88,163.95,163.78,163.9,2009300000.0
2008-08-12 03:45:00,163.9,163.935,163.85,163.89,1476200000.0
2008-08-12 04:00:00,163.89,164.01,163.84,164.01,1258500000.0
2008-08-12 04:15:00,164.01,164.02,163.87,163.97,1743300000.0
2008-08-12 04:30:00,163.96,163.99,163.91,163.94,1236500000.0
2008-08-12 04:45:00,163.95,164.0,163.92,163.99,989800000.0
2008-08-12 05:00:00,163.99,164.0,163.91,163.97,934900000.0
2008-08-12 05:15:00,163.97,164.0,163.93,163.94,558500000.0
2008-08-12 05:30:00,163.94,163.97,163.91,163.92,573700000.0
2008-08-12 05:45:00,163.93,163.97,163.92,163.93,642000000.0
2008-08-12 06:00:00,163.93,164.01,163.91,163.98,890500000.0
2008-08-12 06:15:00,163.98,164.0,163.91,163.95,866000000.0
2008-08-12 06:30:00,163.945,163.99,163.92,163.975,1367800000.0
2008-08-12 06:45:00,163.97,163.99,163.92,163.98,1524300000.0
2008-08-12 07:00:00,163.985,164.01,163.92,163.96,1923600000.0
2008-08-12 07:15:00,163.95,164.01,163.9,163.91,1376100000.0
2008-08-12 07:30:00,163.91,163.935,163.645,163.655,3180900000.0
2008-08-12 07:45:00,163.645,163.77,163.32,163.415,7403900002.0
2008-08-12 08:00:00,163.41,163.505,163.255,163.485,7961200005.0
2008-08-12 08:15:00,163.485,163.59,163.435,163.58,10823500003.0
2008-08-12 08:30:00,163.58,163.96,163.55,163.85,14768600022.0
2008-08-12 08:45:00,163.84,164.01,163.74,163.775,18419799987.0
2008-08-12 09:00:00,163.77,163.81,163.42,163.475,21639600019.0
2008-08-12 09:15:00,163.475,163.8,163.44,163.77,21763100000.0
2008-08-12 09:30:00,163.765,163.81,163.51,163.69,18212100021.0
2008-08-12 09:45:00,163.69,163.865,163.66,163.8,17842400041.0
2008-08-12 10:00:00,163.8,163.82,163.695,163.77,14361000037.0
2008-08-12 10:15:00,163.775,163.775,163.69,163.735,12211000019.0
2008-08-12 10:30:00,163.735,163.81,163.62,163.715,16005000012.0
2008-08-12 10:45:00,163.72,163.885,163.66,163.885,17879800001.0
2008-08-12 11:00:00,163.885,164.34,163.84,164.24,18350900025.0
2008-08-12 11:15:00,164.235,164.36,164.145,164.345,15516100023.0
2008-08-12 11:30:00,164.345,164.41,164.185,164.23,17165100025.0
2008-08-12 11:45:00,164.225,164.27,163.975,164.0,17151799988.0
2008-08-12 12:00:00,163.995,164.225,163.995,164.175,12547100011.0
2008-08-12 12:15:00,164.175,164.245,164.045,164.08,11819000016.0
2008-08-12 12:30:00,164.08,164.14,164.015,164.11,12886400014.0
2008-08-12 12:45:00,164.105,164.13,164.015,164.085,15741500000.0
2008-08-12 13:00:00,164.085,164.13,164.0,164.035,12248399997.0
2008-08-12 13:15:00,164.035,164.1,163.925,163.945,13518500025.0
2008-08-12 13:30:00,163.95,164.09,163.885,164.065,15783100006.0
2008-08-12 13:45:00,164.065,164.12,164.015,164.08,18158199976.0
2008-08-12 14:00:00,164.08,164.12,163.91,163.97,18384499955.0
2008-08-12 14:15:00,163.965,164.17,163.89,163.89,19974899966.0
2008-08-12 14:30:00,163.89,164.085,163.89,164.035,22133600018.0
2008-08-12 14:45:00,164.035,164.16,163.925,164.14,23977100014.0
2008-08-12 15:00:00,164.14,164.19,164.075,164.17,22572400033.0
2008-08-12 15:15:00,164.17,164.19,164.065,164.07,20559299998.0
2008-08-12 15:30:00,164.075,164.14,163.945,163.955,23108599995.0
2008-08-12 15:45:00,163.955,164.09,163.92,163.935,22795000000.0
2008-08-12 16:00:00,163.935,163.97,163.845,163.86,21682999959.0
2008-08-12 16:15:00,163.86,163.88,163.54,163.665,24614300011.0
2008-08-12 16:30:00,163.665,163.8,163.66,163.76,16807100015.0
2008-08-12 16:45:00,163.76,163.76,163.585,163.59,14698500000.0
2008-08-12 17:00:00,163.59,163.63,163.38,163.495,20010300032.0
2008-08-12 17:15:00,163.495,163.58,163.4,163.445,19418899994.0
2008-08-12 17:30:00,163.445,163.67,163.415,163.62,15381000005.0
2008-08-12 17:45:00,163.61,163.66,163.555,163.6,13692400006.0
2008-08-12 18:00:00,163.6,163.65,163.525,163.55,11155399998.0
2008-08-12 18:15:00,163.545,163.56,163.475,163.475,12401800021.0
2008-08-12 18:30:00,163.485,163.51,163.375,163.39,12064300000.0
2008-08-12 18:45:00,163.39,163.49,163.385,163.44,11759699996.0
2008-08-12 19:00:00,163.435,163.605,163.435,163.515,10643299986.0
2008-08-12 19:15:00,163.515,163.59,163.505,163.55,12681999998.0
2008-08-12 19:30:00,163.55,163.63,163.525,163.625,14041700011.0
2008-08-12 19:45:00,163.625,163.67,163.565,163.6,14212900000.0
2008-08-12 20:00:00,163.6,163.675,163.54,163.565,11300699986.0
2008-08-12 20:15:00,163.565,163.6,163.395,163.465,9759799998.0
2008-08-12 20:30:00,163.465,163.53,163.445,163.465,4681700003.0
2008-08-12 20:45:00,163.465,163.5,163.29,163.29,7474299999.0
2008-08-12 21:00:00,163.29,163.31,163.025,163.13,11555700013.0
2008-08-12 21:15:00,163.13,163.2,163.08,163.145,9739199998.0
2008-08-12 21:30:00,163.145,163.19,163.095,163.135,7888400004.0
2008-08-12 21:45:00,163.135,163.19,163.105,163.145,9757099992.0
2008-08-12 22:00:00,163.145,163.165,163.1,163.115,3075360744.0
2008-08-12 22:15:00,163.115,163.135,163.045,163.09,2476100002.0
2008-08-12 22:30:00,163.08,163.13,163.045,163.11,2493199999.0
2008-08-12 22:45:00,163.12,163.125,163.055,163.1,1602900000.0
2008-08-12 23:00:00,163.1,163.1,162.99,162.99,2881899995.0
2008-08-12 23:15:00,163.0,163.04,162.94,162.955,2226400003.0
2008-08-12 23:30:00,162.955,162.97,162.82,162.85,1334300000.0
2008-08-12 23:45:00,162.86,163.03,162.805,163.0,1217700001.0
2008-08-13 00:00:00,163.01,163.08,163.0,163.07,933300000.0
2008-08-13 00:15:00,163.07,163.07,162.9,162.93,1521500000.0
2008-08-13 00:30:00,162.92,162.92,162.81,162.87,1442900000.0
2008-08-13 00:45:00,162.87,162.95,162.845,162.95,1015999997.0
2008-08-13 01:00:00,162.95,162.97,162.88,162.93,1761400000.0
2008-08-13 01:15:00,162.93,162.99,162.87,162.87,2241400003.0
2008-08-13 01:30:00,162.87,162.92,162.8,162.82,3144200000.0
2008-08-13 01:45:00,162.82,162.87,162.68,162.73,3872400000.0
2008-08-13 02:00:00,162.73,162.77,162.57,162.61,1908002499.0
2008-08-13 02:15:00,162.6,162.65,162.51,162.63,2626100000.0
2008-08-13 02:30:00,162.63,162.81,162.62,162.78,2522199999.0
2008-08-13 02:45:00,162.78,162.78,162.44,162.46,4921999999.0
2008-08-13 03:00:00,162.455,162.565,162.41,162.45,6453000001.0
2008-08-13 03:15:00,162.45,162.48,162.345,162.35,8435400003.0
2008-08-13 03:30:00,162.345,162.445,162.22,162.23,7252600002.0
2008-08-13 03:45:00,162.235,162.31,162.125,162.29,5632499998.0
2008-08-13 04:00:00,162.28,162.285,162.0,162.02,4496900000.0
2008-08-13 04:15:00,162.015,162.065,161.615,161.635,9832442000.0
2008-08-13 04:30:00,161.63,162.11,161.61,162.09,7139500000.0
2008-08-13 04:45:00,162.1,162.1,161.74,161.865,5909600000.0
2008-08-13 05:00:00,161.865,162.02,161.84,161.975,4367400000.0
2008-08-13 05:15:00,161.98,162.1,161.96,162.07,4053700000.0
2008-08-13 05:30:00,162.07,162.285,162.015,162.22,4489300000.0
2008-08-13 05:45:00,162.215,162.365,162.185,162.28,4284200000.0
2008-08-13 06:00:00,162.28,162.435,162.265,162.315,2745799999.0
2008-08-13 06:15:00,162.315,162.47,162.295,162.44,3305500000.0
2008-08-13 06:30:00,162.44,162.44,162.35,162.39,1757300000.0
2008-08-13 06:45:00,162.39,162.43,162.365,162.42,1389300000.0
2008-08-13 07:00:00,162.42,162.47,162.25,162.365,1568700000.0
2008-08-13 07:15:00,162.365,162.61,162.34,162.56,3445400001.0
2008-08-13 07:30:00,162.56,162.57,162.2,162.23,6436699997.0
2008-08-13 07:45:00,162.23,162.29,161.96,162.28,3319700000.0
2008-08-13 08:00:00,162.28,162.53,162.19,162.525,5863700000.0
2008-08-13 08:15:00,162.525,162.53,162.33,162.405,7635800000.0
2008-08-13 08:30:00,162.405,162.42,162.095,162.225,7626599999.0
2008-08-13 08:45:00,162.225,162.38,162.215,162.38,7696500000.0
2008-08-13 09:00:00,162.365,162.84,162.34,162.67,9225300000.0
2008-08-13 09:15:00,162.67,162.88,162.655,162.775,9450899997.0
2008-08-13 09:30:00,162.775,162.81,162.61,162.62,12663599999.0
2008-08-13 09:45:00,162.62,162.63,162.405,162.465,11806100000.0
2008-08-13 10:00:00,162.465,162.485,162.195,162.325,12742700000.0
2008-08-13 10:15:00,162.325,162.41,162.305,162.385,10681700000.0
2008-08-13 10:30:00,162.385,162.54,162.365,162.49,13585300001.0
2008-08-13 10:45:00,162.49,162.64,162.415,162.515,12762200005.0
2008-08-13 11:00:00,162.515,162.86,162.47,162.845,12583899999.0
2008-08-13 11:15:00,162.85,162.88,162.655,162.865,11388500007.0
2008-08-13 11:30:00,162.86,162.865,162.42,162.48,13014400003.0
2008-08-13 11:45:00,162.475,162.6,162.37,162.465,11038900007.0
2008-08-13 12:00:00,162.465,162.55,162.16,162.27,15583199999.0
2008-08-13 12:15:00,162.28,162.34,162.055,162.19,13420500002.0
2008-08-13 12:30:00,162.175,162.195,162.055,162.07,11248799992.0
2008-08-13 12:45:00,162.07,162.15,161.995,161.995,12743400001.0
2008-08-13 13:00:00,162.0,162.1,161.8,162.055,15010799987.0
2008-08-13 13:15:00,162.05,162.05,161.92,162.005,11713800015.0
2008-08-13 13:30:00,162.005,162.19,161.975,162.175,12266999995.0
2008-08-13 13:45:00,162.175,162.31,162.065,162.08,11222599999.0
2008-08-13 14:00:00,162.075,162.23,161.985,162.05,11011062006.0
2008-08-13 14:15:00,162.05,162.23,162.04,162.09,14200111001.0
2008-08-13 14:30:00,162.1,162.31,161.945,162.02,17861400018.0
2008-08-13 14:45:00,162.02,162.16,162.01,162.08,15622699995.0
2008-08-13 15:00:00,162.08,162.13,161.99,162.04,14627233749.0
2008-08-13 15:15:00,162.04,162.045,161.915,161.96,14227681006.0
2008-08-13 15:30:00,161.96,162.02,161.815,161.84,16943499985.0
2008-08-13 15:45:00,161.84,161.84,161.615,161.635,15511781035.0
2008-08-13 16:00:00,161.63,161.745,161.445,161.455,16516299988.0
2008-08-13 16:15:00,161.455,161.58,161.39,161.575,11007710015.0
2008-08-13 16:30:00,161.59,161.795,161.555,161.61,14803182503.0
2008-08-13 16:45:00,161.61,161.64,161.445,161.5,14267710006.0
2008-08-13 17:00:00,161.5,161.58,161.49,161.52,12981499998.0
2008-08-13 17:15:00,161.52,161.56,161.445,161.53,9345056002.0
2008-08-13 17:30:00,161.53,161.62,161.51,161.58,9334013998.0
2008-08-13 17:45:00,161.58,161.93,161.545,161.92,10532580506.0
2008-08-13 18:00:00,161.92,162.275,161.915,162.185,12195260010.0
2008-08-13 18:15:00,162.19,162.5,162.115,162.47,8931900003.0
2008-08-13 18:30:00,162.455,162.455,162.19,162.21,7036000000.0
2008-08-13 18:45:00,162.21,162.555,162.19,162.555,8949999999.0
2008-08-13 19:00:00,162.555,162.745,162.555,162.68,6675100000.0
2008-08-13 19:15:00,162.68,163.07,162.675,162.985,8229600003.0
2008-08-13 19:30:00,162.985,163.87,162.985,163.495,11387700001.0
2008-08-13 19:45:00,163.49,163.51,163.295,163.43,9428800000.0
2008-08-13 20:00:00,163.43,163.47,163.255,163.27,7865300001.0
2008-08-13 20:15:00,163.27,163.43,163.25,163.41,6363200005.0
2008-08-13 20:30:00,163.41,163.72,163.355,163.63,6782099994.0
2008-08-13 20:45:00,163.63,163.65,163.525,163.555,5919199997.0
2008-08-13 21:00:00,163.555,163.6,163.51,163.59,4535000000.0
2008-08-13 21:15:00,163.595,163.65,163.49,163.55,4040200001.0
2008-08-13 21:30:00,163.55,163.58,163.495,163.51,4913800000.0
2008-08-13 21:45:00,163.5,163.52,163.325,163.52,3339500000.0
2008-08-13 22:00:00,163.52,163.535,163.43,163.455,2485000000.0
2008-08-13 22:15:00,163.455,163.475,163.405,163.415,1826400000.0
2008-08-13 22:30:00,163.425,163.435,163.36,163.42,1879300000.0
2008-08-13 22:45:00,163.425,163.49,163.39,163.4,2116867500.0
2008-08-13 23:00:00,163.4,163.405,163.105,163.25,2387000005.0
2008-08-13 23:15:00,163.25,163.39,163.24,163.375,544000000.0
2008-08-13 23:30:00,163.375,163.41,163.335,163.38,928000002.0
2008-08-13 23:45:00,163.38,163.41,163.35,163.37,1200100000.0
2008-08-14 00:00:00,163.37,163.38,163.23,163.26,1440599996.0
2008-08-14 00:15:00,163.27,163.28,163.205,163.21,721367499.0
2008-08-14 00:30:00,163.2,163.22,163.13,163.13,1062568749.0
2008-08-14 00:45:00,163.13,163.15,162.98,163.0,2055599994.0
2008-08-14 01:00:00,163.0,163.01,162.555,162.73,8577700013.0
2008-08-14 01:15:00,162.73,162.86,162.71,162.76,6087600000.0
2008-08-14 01:30:00,162.76,162.81,162.49,162.55,9651200020.0
2008-08-14 01:45:00,162.55,162.79,162.54,162.68,12317600026.0
2008-08-14 02:00:00,162.68,163.14,162.66,163.12,10194099995.0
2008-08-14 02:15:00,163.12,163.21,162.88,162.93,11247380011.0
2008-08-14 02:30:00,162.925,163.05,162.9,163.05,11666000024.0
2008-08-14 02:45:00,163.05,163.1,162.93,163.03,8290180004.0
2008-08-14 03:00:00,163.03,163.06,162.81,162.83,9680900021.0
2008-08-14 03:15:00,162.84,162.9,162.75,162.82,8793700004.0
2008-08-14 03:30:00,162.82,162.82,162.505,162.605,9356799997.0
2008-08-14 03:45:00,162.605,162.79,162.57,162.75,3942099998.0
2008-08-14 04:00:00,162.75,162.865,162.73,162.84,4301400001.0
2008-08-14 04:15:00,162.84,162.99,162.82,162.91,5710500000.0
2008-08-14 04:30:00,162.92,162.93,162.815,162.83,4817200000.0
2008-08-14 04:45:00,162.84,162.95,162.825,162.895,4289300001.0
2008-08-14 05:00:00,162.895,162.94,162.82,162.88,4146299985.0
2008-08-14 05:15:00,162.88,162.925,162.73,162.75,5011999997.0
2008-08-14 05:30:00,162.74,162.92,162.675,162.9,6402199991.0
2008-08-14 05:45:00,162.9,163.04,162.88,163.03,6041800001.0
2008-08-14 06:00:00,163.03,163.07,163.0,163.02,4464400013.0
2008-08-14 06:15:00,163.02,163.03,162.9,162.94,5433350000.0
2008-08-14 06:30:00,162.94,162.98,162.86,162.86,5843835010.0
2008-08-14 06:45:00,162.86,162.98,162.835,162.95,9252899991.0
2008-08-14 07:00:00,162.95,162.995,162.825,162.86,11119799962.0
2008-08-14 07:15:00,162.86,162.93,162.79,162.9,10097399999.0
2008-08-14 07:30:00,162.9,162.9,162.76,162.8,10070399994.0
2008-08-14 07:45:00,162.8,162.84,162.68,162.78,13311599998.0
2008-08-14 08:00:00,162.78,163.275,162.78,162.95,10074600005.0
2008-08-14 08:15:00,162.95,163.1,162.87,163.02,6594100003.0
2008-08-14 08:30:00,163.03,163.24,163.025,163.1,5720100000.0
2008-08-14 08:45:00,163.105,163.14,162.93,162.93,7764099999.0
2008-08-14 09:00:00,162.935,162.94,162.695,162.87,10239800000.0
2008-08-14 09:15:00,162.865,163.14,162.85,163.02,10714600003.0
2008-08-14 09:30:00,163.015,163.32,163.015,163.18,10897200007.0
2008-08-14 09:45:00,163.18,163.5,163.15,163.315,10051200003.0
2008-08-14 10:00:00,163.315,163.57,163.315,163.48,8337300001.0
2008-08-14 10:15:00,163.48,163.56,163.425,163.425,7460100004.0
2008-08-14 10:30:00,163.43,163.465,163.35,163.4,5620100003.0
2008-08-14 10:45:00,163.41,163.415,163.25,163.33,6756600000.0
2008-08-14 11:00:00,163.33,163.46,163.23,163.32,4852499999.0
2008-08-14 11:15:00,163.32,163.37,163.24,163.34,5214900000.0
2008-08-14 11:30:00,163.34,163.42,163.29,163.345,3922600001.0
2008-08-14 11:45:00,163.35,163.54,163.33,163.51,5929900000.0
2008-08-14 12:00:00,163.51,163.65,163.49,163.63,5290000001.0
2008-08-14 12:15:00,163.63,163.68,163.49,163.51,5128200001.0
2008-08-14 12:30:00,163.51,163.53,163.425,163.455,2859900001.0
2008-08-14 12:45:00,163.45,163.51,163.395,163.49,4446900003.0
2008-08-14 13:00:00,163.485,163.59,163.465,163.58,5203900003.0
2008-08-14 13:15:00,163.58,163.71,163.58,163.625,6639199998.0
2008-08-14 13:30:00,163.63,163.7,163.61,163.635,5261500001.0
2008-08-14 13:45:00,163.635,163.635,163.495,163.56,6478599999.0
2008-08-14 14:00:00,163.56,163.575,163.3,163.37,7373700005.0
2008-08-14 14:15:00,163.37,163.51,163.36,163.39,6218300003.0
2008-08-14 14:30:00,163.39,163.68,163.335,163.38,17198000036.0
2008-08-14 14:45:00,163.38,163.435,163.1,163.115,14958200030.0
2008-08-14 15:00:00,163.12,163.24,163.09,163.1,12364200016.0
2008-08-14 15:15:00,163.11,163.21,163.095,163.17,7933100005.0
2008-08-14 15:30:00,163.17,163.2,162.945,163.0,11329800002.0
2008-08-14 15:45:00,163.005,163.005,162.815,162.925,10773300002.0
2008-08-14 16:00:00,162.925,163.08,162.91,163.0,10142799996.0
2008-08-14 16:15:00,163.0,163.16,162.97,163.16,8482300005.0
2008-08-14 16:30:00,163.165,163.36,163.165,163.27,10353700002.0
2008-08-14 16:45:00,163.28,163.375,163.215,163.235,8580400005.0
2008-08-14 17:00:00,163.225,163.29,163.205,163.215,7812299999.0
2008-08-14 17:15:00,163.215,163.27,163.095,163.135,6993599997.0
2008-08-14 17:30:00,163.135,163.19,163.025,163.16,7095099998.0
2008-08-14 17:45:00,163.155,163.19,162.985,163.05,7551300004.0
2008-08-14 18:00:00,163.045,163.14,162.795,162.805,10172699997.0
2008-08-14 18:15:00,162.805,162.89,162.78,162.795,7440600002.0
2008-08-14 18:30:00,162.795,162.81,162.49,162.665,9262200002.0
2008-08-14 18:45:00,162.67,162.73,162.545,162.7,6961500003.0
2008-08-14 19:00:00,162.7,162.83,162.675,162.745,5735500000.0
2008-08-14 19:15:00,162.745,162.78,162.665,162.69,4891400000.0
2008-08-14 19:30:00,162.69,162.71,162.54,162.57,5531100000.0
2008-08-14 19:45:00,162.565,162.715,162.56,162.685,3152700001.0
2008-08-14 20:00:00,162.69,162.7,162.56,162.62,4404899999.0
2008-08-14 20:15:00,162.62,162.71,162.6,162.665,3725500000.0
2008-08-14 20:30:00,162.665,162.69,162.64,162.67,2771000000.0
2008-08-14 20:45:00,162.655,162.67,162.545,162.575,3996800001.0
2008-08-14 21:00:00,162.575,162.6,162.315,162.335,3536100001.0
2008-08-14 21:15:00,162.335,162.35,162.215,162.245,3755500001.0
2008-08-14 21:30:00,162.24,162.43,162.225,162.43,3880100000.0
2008-08-14 21:45:00,162.425,162.43,162.285,162.325,1985600000.0
2008-08-14 22:00:00,162.325,162.48,162.325,162.475,1465400000.0
2008-08-14 22:15:00,162.475,162.545,162.435,162.49,1809299998.0
2008-08-14 22:30:00,162.49,162.645,162.45,162.58,1746100000.0
2008-08-14 22:45:00,162.575,162.68,162.495,162.675,2337300000.0
2008-08-14 23:00:00,162.675,162.68,162.53,162.54,699700000.0
2008-08-14 23:15:00,162.54,162.56,162.5,162.52,494800000.0
2008-08-14 23:30:00,162.51,162.555,162.37,162.52,1739200000.0
2008-08-14 23:45:00,162.52,162.54,162.46,162.48,544800000.0
2008-08-15 00:00:00,162.48,162.57,162.455,162.55,497600000.0
2008-08-15 00:15:00,162.54,162.57,162.46,162.53,259100000.0
2008-08-15 00:30:00,162.53,162.53,162.2,162.2,1772200000.0
2008-08-15 00:45:00,162.2,162.36,162.155,162.18,3377500003.0
2008-08-15 01:00:00,162.18,162.35,162.145,162.28,2508800000.0
2008-08-15 01:15:00,162.295,162.295,162.13,162.21,4203100002.0
2008-08-15 01:30:00,162.2,162.385,162.19,162.37,3719500000.0
2008-08-15 01:45:00,162.345,162.37,162.2,162.21,8774399991.0
2008-08-15 02:00:00,162.2,162.37,162.175,162.18,9135800000.0
2008-08-15 02:15:00,162.18,162.195,161.99,162.02,9606599997.0
2008-08-15 02:30:00,162.02,162.115,162.0,162.06,12090900000.0
2008-08-15 02:45:00,162.06,162.29,162.01,162.26,10337500000.0
2008-08-15 03:00:00,162.25,162.31,162.165,162.28,9902735009.0
2008-08-15 03:15:00,162.29,162.44,162.28,162.43,10447400003.0
2008-08-15 03:30:00,162.42,162.7,162.4,162.68,6886500005.0
2008-08-15 03:45:00,162.68,162.99,162.66,162.75,10694399997.0
2008-08-15 04:00:00,162.75,162.82,162.66,162.73,3139100000.0
2008-08-15 04:15:00,162.73,162.91,162.72,162.9,2743399999.0
2008-08-15 04:30:00,162.9,162.9,162.725,162.76,3308800002.0
2008-08-15 04:45:00,162.77,162.84,162.73,162.77,2722293005.0
2008-08-15 05:00:00,162.77,162.82,162.7,162.73,2718293000.0
2008-08-15 05:15:00,162.74,162.82,162.66,162.755,4932799999.0
2008-08-15 05:30:00,162.76,162.78,162.67,162.69,3455800000.0
2008-08-15 05:45:00,162.69,162.77,162.66,162.68,2513199999.0
2008-08-15 06:00:00,162.68,162.72,162.66,162.7,1603100000.0
2008-08-15 06:15:00,162.7,162.71,162.65,162.69,1245700004.0
2008-08-15 06:30:00,162.69,162.8,162.69,162.76,1446300000.0
2008-08-15 06:45:00,162.76,162.86,162.74,162.76,2497597999.0
2008-08-15 07:00:00,162.77,162.97,162.76,162.95,3946500001.0
2008-08-15 07:15:00,162.94,163.095,162.88,162.94,4084599999.0
2008-08-15 07:30:00,162.94,162.96,162.84,162.92,1885000000.0
2008-08-15 07:45:00,162.92,162.96,162.85,162.93,2350900001.0
2008-08-15 08:00:00,162.925,162.955,162.665,162.72,6619300000.0
2008-08-15 08:15:00,162.72,162.79,162.51,162.56,9326500003.0
2008-08-15 08:30:00,162.56,162.6,162.37,162.44,9519999999.0
2008-08-15 08:45:00,162.44,162.64,162.375,162.56,8858900002.0
2008-08-15 09:00:00,162.56,162.735,162.555,162.68,7576400002.0
2008-08-15 09:15:00,162.69,162.77,162.565,162.6,10079600004.0
2008-08-15 09:30:00,162.595,162.645,162.37,162.445,12060899990.0
2008-08-15 09:45:00,162.445,162.6,162.43,162.55,10084299998.0
2008-08-15 10:00:00,162.55,162.65,162.505,162.515,9285300007.0
2008-08-15 10:15:00,162.51,162.685,162.3,162.665,11803500000.0
2008-08-15 10:30:00,162.665,162.83,162.62,162.715,10240699999.0
2008-08-15 10:45:00,162.715,162.785,162.6,162.68,7156199999.0
2008-08-15 11:00:00,162.675,162.77,162.635,162.715,6711100000.0
2008-08-15 11:15:00,162.72,162.78,162.65,162.725,6000300003.0
2008-08-15 11:30:00,162.74,162.77,162.645,162.665,6656500005.0
2008-08-15 11:45:00,162.665,162.755,162.655,162.705,5411600001.0
2008-08-15 12:00:00,162.7,162.785,162.665,162.7,5107200001.0
2008-08-15 12:15:00,162.7,162.73,162.645,162.69,4197200000.0
2008-08-15 12:30:00,162.69,162.71,162.64,162.69,3683600000.0
2008-08-15 12:45:00,162.69,162.77,162.635,162.635,5270299998.0
2008-08-15 13:00:00,162.635,162.835,162.63,162.83,4958899999.0
2008-08-15 13:15:00,162.83,162.87,162.765,162.785,4955499999.0
2008-08-15 13:30:00,162.785,162.82,162.74,162.76,6404699997.0
2008-08-15 13:45:00,162.755,162.795,162.65,162.71,7903099994.0
2008-08-15 14:00:00,162.71,162.78,162.64,162.695,8835399996.0
2008-08-15 14:15:00,162.7,162.74,162.62,162.63,6698135001.0
2008-08-15 14:30:00,162.655,163.02,162.65,162.965,9643999997.0
2008-08-15 14:45:00,162.965,162.985,162.805,162.86,6019200006.0
2008-08-15 15:00:00,162.86,162.92,162.69,162.7,5814800003.0
2008-08-15 15:15:00,162.7,162.81,162.61,162.74,5253299989.0
2008-08-15 15:30:00,162.74,162.76,162.5,162.58,5589800001.0
2008-08-15 15:45:00,162.585,162.585,162.25,162.29,8367200004.0
2008-08-15 16:00:00,162.29,162.32,161.865,161.98,9568900011.0
2008-08-15 16:15:00,161.98,162.28,161.96,162.28,5767800010.0
2008-08-15 16:30:00,162.28,162.33,162.19,162.27,8537000009.0
2008-08-15 16:45:00,162.265,162.405,162.25,162.275,7459700003.0
2008-08-15 17:00:00,162.27,162.28,161.975,161.98,5670600004.0
2008-08-15 17:15:00,161.98,162.1,161.98,162.08,4833199999.0
2008-08-15 17:30:00,162.08,162.25,162.065,162.25,4074999999.0
2008-08-15 17:45:00,162.25,162.35,162.21,162.345,6081299999.0
2008-08-15 18:00:00,162.34,162.35,162.11,162.13,5434400000.0
2008-08-15 18:15:00,162.14,162.25,162.13,162.18,4397400001.0
2008-08-15 18:30:00,162.18,162.18,162.05,162.08,3139400000.0
2008-08-15 18:45:00,162.08,162.11,162.01,162.11,2959500002.0
2008-08-15 19:00:00,162.11,162.11,162.02,162.09,2372000001.0
2008-08-15 19:15:00,162.09,162.14,162.07,162.085,2089200001.0
2008-08-15 19:30:00,162.085,162.135,162.03,162.12,2715000001.0
2008-08-15 19:45:00,162.12,162.15,162.07,162.1,1870200000.0
2008-08-15 20:00:00,162.1,162.12,162.06,162.1,1791400000.0
2008-08-15 20:15:00,162.1,162.23,162.085,162.23,2582600000.0
2008-08-15 20:30:00,162.23,162.23,162.13,162.22,1721500000.0
2008-08-15 20:45:00,162.22,162.25,162.18,162.23,1833100001.0
2008-08-15 21:00:00,162.235,162.305,162.22,162.285,1774200000.0
2008-08-15 21:15:00,162.28,162.325,162.245,162.3,986200000.0
2008-08-15 21:30:00,162.3,162.31,162.23,162.24,781200000.0
2008-08-15 21:45:00,162.24,162.25,162.15,162.17,1761000000.0
2008-08-15 22:00:00,162.17,162.175,162.12,162.13,798400000.0
2008-08-15 22:15:00,162.13,162.23,162.12,162.23,804100000.0
2008-08-15 22:30:00,162.23,162.31,162.23,162.28,817300000.0
2008-08-15 22:45:00,162.28,162.305,162.24,162.29,952200000.0
2008-08-17 23:00:00,162.19,162.24,162.155,162.23,616600000.0
2008-08-17 23:15:00,162.23,162.26,162.18,162.26,122300000.0
2008-08-17 23:30:00,162.26,162.29,162.24,162.25,446500000.0
2008-08-17 23:45:00,162.25,162.25,162.18,162.18,451599996.0
2008-08-18 00:00:00,162.18,162.26,162.085,162.135,1320400011.0
2008-08-18 00:15:00,162.095,162.27,162.065,162.16,388100000.0
2008-08-18 00:30:00,162.17,162.21,162.11,162.14,500300000.0
2008-08-18 00:45:00,162.13,162.16,162.075,162.12,325700000.0
2008-08-18 01:00:00,162.12,162.12,161.93,161.93,678200000.0
2008-08-18 01:15:00,161.92,162.07,161.92,162.05,654500000.0
2008-08-18 01:30:00,162.06,162.24,162.05,162.22,872900000.0
2008-08-18 01:45:00,162.22,162.22,162.05,162.07,1587099999.0
2008-08-18 02:00:00,162.07,162.09,161.815,161.91,4583100002.0
2008-08-18 02:15:00,161.91,162.01,161.85,162.005,4300899999.0
2008-08-18 02:30:00,162.01,162.245,162.01,162.22,4687399998.0
2008-08-18 02:45:00,162.225,162.37,162.22,162.34,3759200000.0
2008-08-18 03:00:00,162.34,162.52,162.275,162.5,3326700000.0
2008-08-18 03:15:00,162.5,162.5,162.31,162.45,3578900000.0
2008-08-18 03:30:00,162.46,162.495,162.44,162.47,2457899998.0
2008-08-18 03:45:00,162.47,162.48,162.38,162.44,3085800000.0
2008-08-18 04:00:00,162.435,162.46,162.41,162.41,1826399999.0
2008-08-18 04:15:00,162.41,162.47,162.4,162.42,1340500000.0
2008-08-18 04:30:00,162.43,162.44,162.3,162.315,2008700000.0
2008-08-18 04:45:00,162.32,162.35,162.27,162.305,1912800003.0
2008-08-18 05:00:00,162.305,162.37,162.28,162.325,2561899999.0
2008-08-18 05:15:00,162.33,162.42,162.32,162.395,1764200000.0
2008-08-18 05:30:00,162.39,162.48,162.39,162.46,1722300001.0
2008-08-18 05:45:00,162.46,162.61,162.425,162.56,3755900001.0
2008-08-18 06:00:00,162.56,162.65,162.52,162.58,4639900001.0
2008-08-18 06:15:00,162.58,162.63,162.54,162.55,2436400000.0
2008-08-18 06:30:00,162.55,162.62,162.51,162.52,2518100000.0
2008-08-18 06:45:00,162.51,162.58,162.51,162.58,2038100000.0
2008-08-18 07:00:00,162.58,162.58,162.415,162.43,2086100001.0
2008-08-18 07:15:00,162.43,162.49,162.37,162.48,1572200000.0
2008-08-18 07:30:00,162.48,162.48,162.42,162.43,927600000.0
2008-08-18 07:45:00,162.44,162.52,162.43,162.48,1255000000.0
2008-08-18 08:00:00,162.49,162.56,162.33,162.54,3277800000.0
2008-08-18 08:15:00,162.535,162.6,162.46,162.51,4116300000.0
2008-08-18 08:30:00,162.51,162.515,162.36,162.505,3079499999.0
2008-08-18 08:45:00,162.51,162.63,162.495,162.555,4705599999.0
2008-08-18 09:00:00,162.56,162.56,162.415,162.43,5484100001.0
2008-08-18 09:15:00,162.43,162.63,162.39,162.57,5183700005.0
2008-08-18 09:30:00,162.57,162.6,162.515,162.58,3667599999.0
2008-08-18 09:45:00,162.575,162.63,162.545,162.61,4380300000.0
2008-08-18 10:00:00,162.61,162.635,162.385,162.415,6038800002.0
2008-08-18 10:15:00,162.415,162.49,162.25,162.25,6023500000.0
2008-08-18 10:30:00,162.25,162.34,162.125,162.335,4916800000.0
2008-08-18 10:45:00,162.335,162.44,162.255,162.425,5127300000.0
2008-08-18 11:00:00,162.425,162.45,162.33,162.4,3783700000.0
2008-08-18 11:15:00,162.4,162.415,162.305,162.4,4126500000.0
2008-08-18 11:30:00,162.395,162.41,162.295,162.345,4769600000.0
2008-08-18 11:45:00,162.345,162.42,162.285,162.3,5027599999.0
2008-08-18 12:00:00,162.3,162.36,162.205,162.25,6195699998.0
2008-08-18 12:15:00,162.25,162.34,162.225,162.32,4684800000.0
2008-08-18 12:30:00,162.315,162.34,162.195,162.23,6642499999.0
2008-08-18 12:45:00,162.23,162.24,162.095,162.11,5784800000.0
2008-08-18 13:00:00,162.105,162.21,162.01,162.185,7028400001.0
2008-08-18 13:15:00,162.185,162.305,162.165,162.305,3811100000.0
2008-08-18 13:30:00,162.3,162.38,162.3,162.33,4368399998.0
2008-08-18 13:45:00,162.335,162.35,162.19,162.26,5258499999.0
2008-08-18 14:00:00,162.26,162.31,162.195,162.195,4942699999.0
2008-08-18 14:15:00,162.2,162.39,162.18,162.39,5698900003.0
2008-08-18 14:30:00,162.39,162.44,162.31,162.32,4408000000.0
2008-08-18 14:45:00,162.32,162.34,162.075,162.16,5287300004.0
2008-08-18 15:00:00,162.155,162.25,162.115,162.215,5582500003.0
2008-08-18 15:15:00,162.23,162.23,162.105,162.185,5150400000.0
2008-08-18 15:30:00,162.19,162.335,162.185,162.26,7152399999.0
2008-08-18 15:45:00,162.26,162.27,162.145,162.17,5841400001.0
2008-08-18 16:00:00,162.16,162.18,162.03,162.03,6944900005.0
2008-08-18 16:15:00,162.03,162.06,161.785,161.835,8105000002.0
2008-08-18 16:30:00,161.835,162.11,161.83,162.04,8650599999.0
2008-08-18 16:45:00,162.035,162.13,161.97,162.105,6005500002.0
2008-08-18 17:00:00,162.115,162.14,162.055,162.115,4758199999.0
2008-08-18 17:15:00,162.115,162.13,162.06,162.11,5259200000.0
2008-08-18 17:30:00,162.11,162.19,162.075,162.125,5701100000.0
2008-08-18 17:45:00,162.125,162.23,162.08,162.115,6094099999.0
2008-08-18 18:00:00,162.12,162.27,162.1,162.25,6554000000.0
2008-08-18 18:15:00,162.25,162.38,162.245,162.29,5498400001.0
2008-08-18 18:30:00,162.29,162.32,162.2,162.295,4305800000.0
2008-08-18 18:45:00,162.295,162.3,162.095,162.095,4327800000.0
2008-08-18 19:00:00,162.11,162.17,162.1,162.13,3827100000.0
2008-08-18 19:15:00,162.13,162.135,162.055,162.105,3403599999.0
2008-08-18 19:30:00,162.105,162.13,162.085,162.115,2727600001.0
2008-08-18 19:45:00,162.115,162.12,162.005,162.06,4253200000.0
2008-08-18 20:00:00,162.06,162.06,161.965,162.01,4853000002.0
2008-08-18 20:15:00,162.01,162.05,161.96,162.0,5054499990.0
2008-08-18 20:30:00,162.0,162.06,161.925,161.935,2239000000.0
2008-08-18 20:45:00,161.93,161.99,161.895,161.94,4349800000.0
2008-08-18 21:00:00,161.94,162.03,161.895,161.985,5251400001.0
2008-08-18 21:15:00,161.985,161.99,161.89,161.93,4291600000.0
2008-08-18 21:30:00,161.93,161.945,161.755,161.76,3054300000.0
2008-08-18 21:45:00,161.755,161.785,161.675,161.725,3486400000.0
2008-08-18 22:00:00,161.725,161.77,161.68,161.7,2511099997.0
2008-08-18 22:15:00,161.7,161.77,161.695,161.72,1624800000.0
2008-08-18 22:30:00,161.73,161.865,161.725,161.795,1539400000.0
2008-08-18 22:45:00,161.805,161.82,161.74,161.82,1815600007.0
2008-08-18 23:00:00,161.805,161.86,161.74,161.83,678900001.0
2008-08-18 23:15:00,161.83,161.84,161.77,161.82,396000000.0
2008-08-18 23:30:00,161.82,161.83,161.635,161.66,547100000.0
2008-08-18 23:45:00,161.66,161.73,161.63,161.68,1046000000.0
2008-08-19 00:00:00,161.68,161.74,161.63,161.73,725300000.0
2008-08-19 00:15:00,161.73,161.74,161.69,161.69,368800000.0
2008-08-19 00:30:00,161.69,161.72,161.62,161.67,700900002.0
2008-08-19 00:45:00,161.67,161.73,161.6,161.71,1166099999.0
2008-08-19 01:00:00,161.71,161.73,161.645,161.65,1149400000.0
2008-08-19 01:15:00,161.65,161.73,161.6,161.71,1519799997.0
2008-08-19 01:30:00,161.71,161.8,161.7,161.755,760100000.0
2008-08-19 01:45:00,161.76,161.84,161.75,161.83,2393099997.0
2008-08-19 02:00:00,161.83,161.84,161.64,161.68,2395399999.0
2008-08-19 02:15:00,161.68,161.68,161.525,161.57,2585000000.0
2008-08-19 02:30:00,161.585,161.62,161.39,161.5,4018150000.0
2008-08-19 02:45:00,161.5,161.52,161.265,161.29,4122200001.0
2008-08-19 03:00:00,161.29,161.37,161.25,161.25,3715899999.0
2008-08-19 03:15:00,161.24,161.24,161.0,161.15,6440000002.0
2008-08-19 03:30:00,161.15,161.32,161.07,161.25,3952300000.0
2008-08-19 03:45:00,161.25,161.26,161.16,161.24,2322500000.0
2008-08-19 04:00:00,161.23,161.24,161.18,161.21,2090800000.0
2008-08-19 04:15:00,161.21,161.29,161.21,161.24,1430300000.0
2008-08-19 04:30:00,161.24,161.32,161.22,161.3,2083300000.0
2008-08-19 04:45:00,161.3,161.3,161.2,161.26,1891999999.0
2008-08-19 05:00:00,161.25,161.28,161.205,161.25,1442400000.0
2008-08-19 05:15:00,161.25,161.3,161.25,161.29,900900000.0
2008-08-19 05:30:00,161.29,161.33,161.26,161.3,2109900000.0
2008-08-19 05:45:00,161.3,161.34,161.235,161.265,2497800000.0
2008-08-19 06:00:00,161.27,161.3,161.22,161.235,2696000001.0
2008-08-19 06:15:00,161.235,161.33,161.23,161.29,3443900000.0
2008-08-19 06:30:00,161.29,161.51,161.275,161.45,2777600000.0
2008-08-19 06:45:00,161.46,161.51,161.41,161.49,2687699999.0
2008-08-19 07:00:00,161.49,161.59,161.455,161.525,4617300000.0
2008-08-19 07:15:00,161.525,161.585,161.4,161.43,2933700000.0
2008-08-19 07:30:00,161.42,161.56,161.41,161.5,3349000000.0
2008-08-19 07:45:00,161.5,161.51,161.36,161.42,4833799999.0
2008-08-19 08:00:00,161.42,161.59,161.41,161.545,8420000000.0
2008-08-19 08:15:00,161.55,161.56,161.395,161.415,9395699999.0
2008-08-19 08:30:00,161.42,161.43,161.285,161.285,6715400000.0
2008-08-19 08:45:00,161.285,161.32,161.215,161.245,9386699999.0
2008-08-19 09:00:00,161.26,161.26,161.005,161.07,12726400003.0
2008-08-19 09:15:00,161.065,161.2,161.045,161.13,8204300000.0
2008-08-19 09:30:00,161.13,161.295,161.11,161.29,6893000000.0
2008-08-19 09:45:00,161.28,161.35,161.245,161.315,7827799999.0
2008-08-19 10:00:00,161.32,161.42,161.305,161.36,8241500003.0
2008-08-19 10:15:00,161.36,161.37,161.165,161.225,9101800000.0
2008-08-19 10:30:00,161.225,161.315,161.185,161.275,7947899998.0
2008-08-19 10:45:00,161.275,161.31,161.23,161.25,7586500000.0
2008-08-19 11:00:00,161.255,161.41,161.145,161.16,10706599999.0
2008-08-19 11:15:00,161.155,161.185,161.055,161.105,9687500000.0
2008-08-19 11:30:00,161.105,161.17,161.085,161.16,8312800001.0
2008-08-19 11:45:00,161.16,161.31,161.145,161.27,7564300000.0
2008-08-19 12:00:00,161.285,161.34,161.245,161.245,8430600001.0
2008-08-19 12:15:00,161.245,161.25,161.065,161.155,7598900000.0
2008-08-19 12:30:00,161.16,161.32,161.14,161.21,10138800002.0
2008-08-19 12:45:00,161.21,161.37,161.175,161.29,10672400001.0
2008-08-19 13:00:00,161.28,161.31,161.215,161.23,8659200001.0
2008-08-19 13:15:00,161.215,161.26,161.115,161.185,8624800000.0
2008-08-19 13:30:00,161.19,161.21,161.095,161.14,7137600002.0
2008-08-19 13:45:00,161.135,161.21,161.115,161.155,7471500000.0
2008-08-19 14:00:00,161.16,161.31,161.095,161.1,9855200000.0
2008-08-19 14:15:00,161.11,161.16,161.03,161.03,7720299999.0
2008-08-19 14:30:00,161.035,161.07,160.86,160.99,16079400000.0
2008-08-19 14:45:00,160.99,161.08,160.935,160.97,10977000005.0
2008-08-19 15:00:00,160.97,161.06,160.94,161.03,11688700000.0
2008-08-19 15:15:00,161.035,161.3,161.01,161.29,11973500000.0
2008-08-19 15:30:00,161.28,161.37,161.2,161.295,11415199996.0
2008-08-19 15:45:00,161.295,161.35,161.155,161.17,11876900003.0
2008-08-19 16:00:00,161.17,161.26,161.15,161.235,6539900001.0
2008-08-19 16:15:00,161.235,161.37,161.175,161.33,10639800004.0
2008-08-19 16:30:00,161.33,161.4,161.265,161.35,12790300001.0
2008-08-19 16:45:00,161.345,161.39,161.275,161.335,13092600001.0
2008-08-19 17:00:00,161.335,161.48,161.285,161.475,11796500001.0
2008-08-19 17:15:00,161.475,161.6,161.415,161.59,12600399993.0
2008-08-19 17:30:00,161.585,161.71,161.575,161.705,11811699998.0
2008-08-19 17:45:00,161.7,161.755,161.67,161.725,10122600007.0
2008-08-19 18:00:00,161.725,161.945,161.705,161.94,11469300000.0
2008-08-19 18:15:00,161.94,162.23,161.915,162.2,10716599998.0
2008-08-19 18:30:00,162.2,162.3,162.145,162.22,8888500000.0
2008-08-19 18:45:00,162.225,162.325,162.185,162.28,6700899996.0
2008-08-19 19:00:00,162.28,162.38,162.2,162.375,6497900001.0
2008-08-19 19:15:00,162.375,162.39,162.2,162.25,5281099999.0
2008-08-19 19:30:00,162.25,162.3,162.195,162.23,6201400000.0
2008-08-19 19:45:00,162.23,162.25,162.09,162.105,5472999999.0
2008-08-19 20:00:00,162.105,162.16,162.075,162.11,6226200000.0
2008-08-19 20:15:00,162.11,162.15,162.07,162.075,5936100000.0
2008-08-19 20:30:00,162.075,162.08,162.005,162.03,4241899997.0
2008-08-19 20:45:00,162.03,162.145,162.025,162.125,4799000000.0
2008-08-19 21:00:00,162.125,162.2,162.105,162.16,5412600002.0
2008-08-19 21:15:00,162.16,162.27,162.145,162.175,5234800000.0
2008-08-19 21:30:00,162.175,162.32,162.17,162.275,5886100000.0
2008-08-19 21:45:00,162.28,162.32,162.145,162.205,6423379998.0
2008-08-19 22:00:00,162.205,162.235,162.16,162.19,2489200000.0
2008-08-19 22:15:00,162.185,162.21,162.16,162.18,1546300000.0
2008-08-19 22:30:00,162.18,162.19,162.135,162.15,1527500000.0
2008-08-19 22:45:00,162.15,162.165,162.1,162.11,1668300000.0
2008-08-19 23:00:00,162.105,162.155,162.08,162.12,771300000.0
2008-08-19 23:15:00,162.135,162.27,162.125,162.2,515000000.0
2008-08-19 23:30:00,162.2,162.2,162.1,162.17,331500000.0
2008-08-19 23:45:00,162.16,162.16,162.095,162.11,503000001.0
2008-08-20 00:00:00,162.12,162.21,162.115,162.17,381700000.0
2008-08-20 00:15:00,162.16,162.22,162.12,162.13,551400000.0
2008-08-20 00:30:00,162.13,162.16,162.08,162.1,791399998.0
2008-08-20 00:45:00,162.105,162.11,162.085,162.09,831000000.0
2008-08-20 01:00:00,162.09,162.18,162.08,162.17,947199999.0
2008-08-20 01:15:00,162.18,162.21,162.15,162.16,972000000.0
2008-08-20 01:30:00,162.16,162.19,162.1,162.16,1576800000.0
2008-08-20 01:45:00,162.16,162.34,162.14,162.23,3176000000.0
2008-08-20 02:00:00,162.23,162.32,162.135,162.3,2548600000.0
2008-08-20 02:15:00,162.3,162.32,162.26,162.3,3020900000.0
2008-08-20 02:30:00,162.31,162.35,162.29,162.34,2330700000.0
2008-08-20 02:45:00,162.34,162.37,162.295,162.32,2931700000.0
2008-08-20 03:00:00,162.32,162.34,162.155,162.18,3597100000.0
2008-08-20 03:15:00,162.18,162.26,162.14,162.24,2972800000.0
2008-08-20 03:30:00,162.24,162.27,162.19,162.19,2205100000.0
2008-08-20 03:45:00,162.19,162.24,162.18,162.22,1476300000.0
2008-08-20 04:00:00,162.22,162.23,162.145,162.16,1722300000.0
2008-08-20 04:15:00,162.16,162.21,162.085,162.17,3592100000.0
2008-08-20 04:30:00,162.17,162.24,162.14,162.2,2433567501.0
2008-08-20 04:45:00,162.2,162.23,162.19,162.21,2661300000.0
2008-08-20 05:00:00,162.22,162.26,162.17,162.22,1562700000.0
2008-08-20 05:15:00,162.22,162.25,162.21,162.23,1227800000.0
2008-08-20 05:30:00,162.23,162.28,162.225,162.26,1204800000.0
2008-08-20 05:45:00,162.26,162.31,162.23,162.25,1767400000.0
2008-08-20 06:00:00,162.24,162.25,162.18,162.2,1726700002.0
2008-08-20 06:15:00,162.2,162.22,162.17,162.21,1260400000.0
2008-08-20 06:30:00,162.21,162.27,162.205,162.24,1269700000.0
2008-08-20 06:45:00,162.24,162.265,162.17,162.23,3316400000.0
2008-08-20 07:00:00,162.23,162.23,162.12,162.16,3721600004.0
2008-08-20 07:15:00,162.17,162.23,162.145,162.175,2750900000.0
2008-08-20 07:30:00,162.175,162.205,162.14,162.19,4283600000.0
2008-08-20 07:45:00,162.195,162.25,162.105,162.23,5417900000.0
2008-08-20 08:00:00,162.23,162.33,162.19,162.31,7560200000.0
2008-08-20 08:15:00,162.305,162.33,162.155,162.155,7943900000.0
2008-08-20 08:30:00,162.155,162.33,162.125,162.285,8957900000.0
2008-08-20 08:45:00,162.285,162.43,162.275,162.32,7613400000.0
2008-08-20 09:00:00,162.33,162.37,162.245,162.25,10949200004.0
2008-08-20 09:15:00,162.255,162.32,162.22,162.235,7452100001.0
2008-08-20 09:30:00,162.235,162.44,162.23,162.395,7384200000.0
2008-08-20 09:45:00,162.395,162.56,162.325,162.55,8779799997.0
2008-08-20 10:00:00,162.55,162.59,162.475,162.535,8359600000.0
2008-08-20 10:15:00,162.535,162.55,162.405,162.41,7032900001.0
2008-08-20 10:30:00,162.41,162.58,162.4,162.555,8327500000.0
2008-08-20 10:45:00,162.555,162.56,162.37,162.375,6953499999.0
2008-08-20 11:00:00,162.37,162.4,162.285,162.345,8976599999.0
2008-08-20 11:15:00,162.345,162.355,162.125,162.15,10533699999.0
2008-08-20 11:30:00,162.15,162.24,162.105,162.16,9331099999.0
2008-08-20 11:45:00,162.16,162.16,161.835,161.87,9378800007.0
2008-08-20 12:00:00,161.87,161.87,161.745,161.83,9059500003.0
2008-08-20 12:15:00,161.83,161.93,161.81,161.905,6758100001.0
2008-08-20 12:30:00,161.905,161.96,161.86,161.92,6428799997.0
2008-08-20 12:45:00,161.92,162.01,161.85,161.97,6893500002.0
2008-08-20 13:00:00,161.965,162.02,161.93,161.97,6488300000.0
2008-08-20 13:15:00,161.98,162.05,161.955,162.005,6027699997.0
2008-08-20 13:30:00,162.01,162.03,161.915,162.0,5547900001.0
2008-08-20 13:45:00,162.0,162.05,161.96,162.025,6529399999.0
2008-08-20 14:00:00,162.025,162.215,162.005,162.21,9967100002.0
2008-08-20 14:15:00,162.205,162.22,162.065,162.075,8514200000.0
2008-08-20 14:30:00,162.075,162.16,162.0,162.02,8837900002.0
2008-08-20 14:45:00,162.02,162.04,161.96,162.01,6297399999.0
2008-08-20 15:00:00,162.01,162.14,162.005,162.135,7372499997.0
2008-08-20 15:15:00,162.135,162.17,162.055,162.155,8402699999.0
2008-08-20 15:30:00,162.155,162.17,162.085,162.12,12694499999.0
2008-08-20 15:45:00,162.12,162.135,161.9,161.935,12086399998.0
2008-08-20 16:00:00,161.93,162.005,161.9,162.005,10928699997.0
2008-08-20 16:15:00,162.005,162.03,161.915,161.93,11091299999.0
2008-08-20 16:30:00,161.92,162.07,161.835,162.06,11640000006.0
2008-08-20 16:45:00,162.06,162.11,161.835,161.85,11547600001.0
2008-08-20 17:00:00,161.845,161.93,161.58,161.675,12563699987.0
2008-08-20 17:15:00,161.675,161.76,161.525,161.54,11733299994.0
2008-08-20 17:30:00,161.54,161.56,161.46,161.525,9736800000.0
2008-08-20 17:45:00,161.525,161.69,161.515,161.68,7696499997.0
2008-08-20 18:00:00,161.68,161.73,161.58,161.69,6868400000.0
2008-08-20 18:15:00,161.69,161.76,161.68,161.7,6295900000.0
2008-08-20 18:30:00,161.695,161.74,161.565,161.59,6166800000.0
2008-08-20 18:45:00,161.59,161.66,161.525,161.555,6376599996.0
2008-08-20 19:00:00,161.555,161.565,161.46,161.52,4954399999.0
2008-08-20 19:15:00,161.52,161.645,161.515,161.63,4595600000.0
2008-08-20 19:30:00,161.63,161.655,161.585,161.61,3816100000.0
2008-08-20 19:45:00,161.605,161.645,161.575,161.62,4293900000.0
2008-08-20 20:00:00,161.62,161.655,161.515,161.62,6515799999.0
2008-08-20 20:15:00,161.625,161.79,161.62,161.775,4826500001.0
2008-08-20 20:30:00,161.775,161.925,161.755,161.915,3940800000.0
2008-08-20 20:45:00,161.91,161.91,161.785,161.84,4729700000.0
2008-08-20 21:00:00,161.85,161.9,161.805,161.875,4551200000.0
2008-08-20 21:15:00,161.875,161.92,161.845,161.875,4636800000.0
2008-08-20 21:30:00,161.875,161.95,161.795,161.94,4036600000.0
2008-08-20 21:45:00,161.945,161.96,161.845,161.845,4479796265.0
2008-08-20 22:00:00,161.85,161.91,161.845,161.895,2084100000.0
2008-08-20 22:15:00,161.895,161.97,161.88,161.955,861900000.0
2008-08-20 22:30:00,161.955,162.08,161.955,162.03,1620300000.0
2008-08-20 22:45:00,162.03,162.08,162.01,162.01,2012900000.0
2008-08-20 23:00:00,162.025,162.025,161.9,161.9,609000000.0
2008-08-20 23:15:00,161.9,161.93,161.84,161.86,473300000.0
2008-08-20 23:30:00,161.86,161.925,161.86,161.925,127400000.0
2008-08-20 23:45:00,161.93,161.98,161.825,161.96,505700000.0
2008-08-21 00:00:00,161.96,161.96,161.81,161.85,647000000.0
2008-08-21 00:15:00,161.85,161.89,161.78,161.8,658200001.0
2008-08-21 00:30:00,161.8,161.83,161.715,161.81,1039300000.0
2008-08-21 00:45:00,161.81,161.85,161.765,161.82,812700000.0
2008-08-21 01:00:00,161.83,161.84,161.74,161.8,1031900000.0
2008-08-21 01:15:00,161.8,161.86,161.78,161.84,720600000.0
2008-08-21 01:30:00,161.84,161.87,161.82,161.83,348400000.0
2008-08-21 01:45:00,161.83,161.89,161.79,161.84,1169800001.0
2008-08-21 02:00:00,161.84,161.85,161.74,161.77,1818900000.0
2008-08-21 02:15:00,161.77,161.88,161.73,161.83,4880299999.0
2008-08-21 02:30:00,161.84,162.0,161.83,161.99,4489100002.0
2008-08-21 02:45:00,162.0,162.19,162.0,162.1,8379099973.0
2008-08-21 03:00:00,162.11,162.11,162.0,162.01,6894699977.0
2008-08-21 03:15:00,162.01,162.02,161.93,161.99,3674300003.0
2008-08-21 03:30:00,161.99,162.03,161.9,161.97,4559500010.0
2008-08-21 03:45:00,161.97,162.04,161.96,161.99,2509700005.0
2008-08-21 04:00:00,161.99,162.05,161.95,162.03,3587599998.0
2008-08-21 04:15:00,162.03,162.2,161.99,162.13,5476500012.0
2008-08-21 04:30:00,162.13,162.14,161.94,161.98,4256100007.0
2008-08-21 04:45:00,161.98,162.01,161.96,162.01,2346999999.0
2008-08-21 05:00:00,162.0,162.04,161.96,162.0,4239700001.0
2008-08-21 05:15:00,162.01,162.05,161.96,162.01,2480899999.0
2008-08-21 05:30:00,162.01,162.06,161.91,161.94,2835100019.0
2008-08-21 05:45:00,161.94,161.95,161.87,161.91,5024800000.0
2008-08-21 06:00:00,161.91,161.98,161.89,161.92,3544899999.0
2008-08-21 06:15:00,161.92,161.995,161.89,161.89,3471399999.0
2008-08-21 06:30:00,161.89,161.95,161.87,161.95,3573999999.0
2008-08-21 06:45:00,161.95,162.0,161.86,161.89,2309200000.0
2008-08-21 07:00:00,161.89,161.94,161.785,161.85,7893600014.0
2008-08-21 07:15:00,161.85,161.86,161.13,161.36,9579613499.0
2008-08-21 07:30:00,161.355,161.38,161.145,161.26,9342300009.0
2008-08-21 07:45:00,161.26,161.33,161.13,161.2,5304967502.0
2008-08-21 08:00:00,161.2,161.27,161.03,161.185,7551100002.0
2008-08-21 08:15:00,161.18,161.28,160.975,161.035,9792199993.0
2008-08-21 08:30:00,161.035,161.16,160.89,161.13,7987099999.0
2008-08-21 08:45:00,161.13,161.315,161.1,161.15,9458700000.0
2008-08-21 09:00:00,161.15,161.31,161.085,161.25,8455600000.0
2008-08-21 09:15:00,161.25,161.36,161.215,161.23,7779700000.0
2008-08-21 09:30:00,161.225,161.25,161.0,161.07,6765100001.0
2008-08-21 09:45:00,161.065,161.13,160.965,161.09,7621267500.0
2008-08-21 10:00:00,161.095,161.215,160.965,160.97,6766099999.0
2008-08-21 10:15:00,160.97,161.0,160.89,160.945,7671300001.0
2008-08-21 10:30:00,160.945,160.96,160.62,160.705,9842100000.0
2008-08-21 10:45:00,160.71,160.79,160.685,160.77,8263999998.0
2008-08-21 11:00:00,160.77,160.81,160.66,160.795,8961400004.0
2008-08-21 11:15:00,160.795,160.87,160.66,160.79,7094299999.0
2008-08-21 11:30:00,160.79,160.88,160.765,160.81,7190299996.0
2008-08-21 11:45:00,160.8,160.84,160.5,160.575,10371299992.0
2008-08-21 12:00:00,160.58,160.65,160.565,160.61,6354299998.0
2008-08-21 12:15:00,160.61,160.71,160.59,160.62,6352300000.0
2008-08-21 12:30:00,160.62,160.635,160.505,160.6,8197999996.0
2008-08-21 12:45:00,160.605,160.735,160.535,160.535,6667399995.0
2008-08-21 13:00:00,160.535,160.69,160.535,160.65,7401100000.0
2008-08-21 13:15:00,160.64,160.67,160.48,160.5,7504400007.0
2008-08-21 13:30:00,160.5,160.59,160.42,160.51,7821400000.0
2008-08-21 13:45:00,160.525,160.555,160.3,160.445,11705699999.0
2008-08-21 14:00:00,160.45,160.45,160.23,160.335,8834499998.0
2008-08-21 14:15:00,160.335,160.375,160.255,160.355,8429900004.0
2008-08-21 14:30:00,160.355,160.365,160.18,160.28,9968199994.0
2008-08-21 14:45:00,160.28,160.59,160.245,160.53,9751800001.0
2008-08-21 15:00:00,160.53,160.74,160.515,160.615,9459699997.0
2008-08-21 15:15:00,160.615,160.83,160.605,160.825,7681600003.0
2008-08-21 15:30:00,160.82,161.08,160.745,161.04,10357200004.0
2008-08-21 15:45:00,161.04,161.21,161.025,161.15,11084100009.0
2008-08-21 16:00:00,161.145,161.225,160.875,160.895,13324099979.0
2008-08-21 16:15:00,160.9,161.145,160.845,161.085,10951999997.0
2008-08-21 16:30:00,161.085,161.21,160.97,161.155,9742499997.0
2008-08-21 16:45:00,161.155,161.21,161.055,161.105,11863200011.0
2008-08-21 17:00:00,161.11,161.16,161.05,161.13,12968000006.0
2008-08-21 17:15:00,161.13,161.18,161.06,161.13,10532999997.0
2008-08-21 17:30:00,161.13,161.23,161.1,161.17,9287900001.0
2008-08-21 17:45:00,161.155,161.21,161.13,161.18,8739400007.0
2008-08-21 18:00:00,161.185,161.26,161.17,161.215,7832300004.0
2008-08-21 18:15:00,161.215,161.26,161.175,161.185,5786499999.0
2008-08-21 18:30:00,161.185,161.235,161.15,161.21,4377700000.0
2008-08-21 18:45:00,161.21,161.24,161.175,161.235,3885000000.0
2008-08-21 19:00:00,161.235,161.3,161.22,161.29,5477000000.0
2008-08-21 19:15:00,161.29,161.355,161.25,161.285,5633300000.0
2008-08-21 19:30:00,161.29,161.34,161.245,161.3,3866900000.0
2008-08-21 19:45:00,161.3,161.34,161.25,161.335,4568900000.0
2008-08-21 20:00:00,161.335,161.39,161.315,161.385,4393500000.0
2008-08-21 20:15:00,161.385,161.47,161.385,161.46,4359600000.0
2008-08-21 20:30:00,161.46,161.685,161.455,161.64,5354700001.0
2008-08-21 20:45:00,161.64,161.685,161.56,161.595,4532400001.0
2008-08-21 21:00:00,161.605,161.66,161.555,161.58,3908000000.0
2008-08-21 21:15:00,161.58,161.63,161.545,161.56,3909500000.0
2008-08-21 21:30:00,161.565,161.585,161.485,161.56,3417400003.0
2008-08-21 21:45:00,161.56,161.65,161.515,161.63,3983100000.0
2008-08-21 22:00:00,161.63,161.665,161.515,161.515,1723600000.0
2008-08-21 22:15:00,161.515,161.625,161.515,161.54,1734200000.0
2008-08-21 22:30:00,161.545,161.645,161.53,161.62,2120800000.0
2008-08-21 22:45:00,161.625,161.655,161.535,161.545,1349100000.0
2008-08-21 23:00:00,161.56,161.59,161.49,161.53,1172700000.0
2008-08-21 23:15:00,161.55,161.64,161.495,161.61,578200000.0
2008-08-21 23:30:00,161.61,161.61,161.495,161.51,400700000.0
2008-08-21 23:45:00,161.5,161.58,161.49,161.58,500687000.0
2008-08-22 00:00:00,161.57,161.66,161.51,161.57,976100000.0
2008-08-22 00:15:00,161.58,161.58,161.52,161.53,786900001.0
2008-08-22 00:30:00,161.54,161.62,161.53,161.59,1521587000.0
2008-08-22 00:45:00,161.59,161.59,161.5,161.54,2315500000.0
2008-08-22 01:00:00,161.535,161.56,161.43,161.55,1440874002.0
2008-08-22 01:15:00,161.54,161.6,161.5,161.51,971900000.0
2008-08-22 01:30:00,161.51,161.53,161.485,161.51,1766600001.0
2008-08-22 01:45:00,161.51,161.53,161.43,161.45,3476300005.0
2008-08-22 02:00:00,161.45,161.65,161.45,161.63,2297700000.0
2008-08-22 02:15:00,161.64,161.65,161.54,161.61,4711199998.0
2008-08-22 02:30:00,161.61,161.72,161.61,161.66,4772600002.0
2008-08-22 02:45:00,161.66,161.68,161.6,161.61,4736199994.0
2008-08-22 03:00:00,161.61,161.65,161.54,161.58,7768667499.0
2008-08-22 03:15:00,161.58,161.61,161.56,161.565,2841500000.0
2008-08-22 03:30:00,161.565,161.58,161.52,161.56,1698600000.0
2008-08-22 03:45:00,161.57,161.62,161.55,161.57,2794199999.0
2008-08-22 04:00:00,161.57,161.64,161.56,161.63,3393300006.0
2008-08-22 04:15:00,161.63,161.64,161.57,161.61,1506200000.0
2008-08-22 04:30:00,161.61,161.77,161.61,161.725,2934600000.0
2008-08-22 04:45:00,161.725,161.9,161.7,161.89,1458900000.0
2008-08-22 05:00:00,161.89,162.08,161.89,162.02,3337800000.0
2008-08-22 05:15:00,162.02,162.18,161.99,162.07,3520800000.0
2008-08-22 05:30:00,162.07,162.08,161.97,162.05,1871500000.0
2008-08-22 05:45:00,162.04,162.08,161.94,161.98,2214900000.0
2008-08-22 06:00:00,161.98,162.08,161.95,162.02,1596800000.0
2008-08-22 06:15:00,162.02,162.17,161.99,162.09,3870000000.0
2008-08-22 06:30:00,162.09,162.12,162.03,162.04,1955700000.0
2008-08-22 06:45:00,162.04,162.05,161.96,162.03,1098900000.0
2008-08-22 07:00:00,162.03,162.13,162.03,162.1,2247200000.0
2008-08-22 07:15:00,162.1,162.18,162.07,162.1,1572100000.0
2008-08-22 07:30:00,162.1,162.16,162.04,162.14,2397399999.0
2008-08-22 07:45:00,162.135,162.14,162.01,162.055,3228300000.0
2008-08-22 08:00:00,162.05,162.11,161.93,162.01,4943900000.0
2008-08-22 08:15:00,162.01,162.085,161.935,162.045,4874400001.0
2008-08-22 08:30:00,162.045,162.14,162.02,162.075,4929900000.0
2008-08-22 08:45:00,162.08,162.32,162.05,162.25,5683700000.0
2008-08-22 09:00:00,162.26,162.375,162.205,162.33,10148999999.0
2008-08-22 09:15:00,162.32,162.365,162.215,162.36,12596700007.0
2008-08-22 09:30:00,162.36,162.37,162.15,162.155,13330799992.0
2008-08-22 09:45:00,162.155,162.22,162.08,162.185,14870000012.0
2008-08-22 10:00:00,162.185,162.22,162.03,162.14,11599599989.0
2008-08-22 10:15:00,162.135,162.22,162.095,162.175,11800399990.0
2008-08-22 10:30:00,162.17,162.18,161.975,161.985,11344599995.0
2008-08-22 10:45:00,161.985,162.09,161.965,162.01,10493200009.0
2008-08-22 11:00:00,161.995,162.02,161.875,161.94,11862200004.0
2008-08-22 11:15:00,161.95,162.03,161.895,161.945,10150099989.0
2008-08-22 11:30:00,161.95,162.02,161.935,161.95,7247600017.0
2008-08-22 11:45:00,161.945,162.07,161.895,161.985,10698099996.0
2008-08-22 12:00:00,161.985,162.095,161.905,161.98,12839699999.0
2008-08-22 12:15:00,161.985,162.115,161.965,162.08,10303999989.0
2008-08-22 12:30:00,162.08,162.11,162.045,162.09,6167599987.0
2008-08-22 12:45:00,162.1,162.18,162.035,162.15,8653199990.0
2008-08-22 13:00:00,162.15,162.395,162.125,162.325,12287000003.0
2008-08-22 13:15:00,162.325,162.47,162.32,162.42,10257499999.0
2008-08-22 13:30:00,162.42,162.72,162.325,162.65,15117699984.0
2008-08-22 13:45:00,162.65,162.8,162.57,162.61,16964100011.0
2008-08-22 14:00:00,162.61,162.63,162.425,162.525,15243999992.0
2008-08-22 14:15:00,162.53,162.69,162.5,162.625,11945600006.0
2008-08-22 14:30:00,162.625,162.71,162.595,162.69,13282799986.0
2008-08-22 14:45:00,162.69,162.75,162.655,162.705,12858500001.0
2008-08-22 15:00:00,162.7,162.98,162.7,162.955,13869200014.0
2008-08-22 15:15:00,162.955,162.98,162.89,162.955,16616000012.0
2008-08-22 15:30:00,162.955,162.97,162.865,162.885,14137100004.0
2008-08-22 15:45:00,162.885,162.95,162.855,162.925,11311799999.0
2008-08-22 16:00:00,162.92,163.1,162.875,162.935,17127999995.0
2008-08-22 16:15:00,162.935,162.955,162.87,162.885,13447500007.0
2008-08-22 16:30:00,162.885,162.94,162.84,162.85,13713200003.0
2008-08-22 16:45:00,162.85,162.9,162.795,162.865,15039799969.0
2008-08-22 17:00:00,162.865,162.88,162.655,162.745,12641199993.0
2008-08-22 17:15:00,162.745,162.76,162.565,162.59,11812900001.0
2008-08-22 17:30:00,162.59,162.61,162.49,162.51,10976299993.0
2008-08-22 17:45:00,162.51,162.68,162.5,162.625,8326900020.0
2008-08-22 18:00:00,162.62,162.72,162.62,162.675,6568200002.0
2008-08-22 18:15:00,162.675,162.74,162.635,162.735,5868999997.0
2008-08-22 18:30:00,162.735,162.81,162.725,162.775,5501100001.0
2008-08-22 18:45:00,162.78,162.78,162.66,162.66,5521299996.0
2008-08-22 19:00:00,162.66,162.76,162.575,162.635,6265999996.0
2008-08-22 19:15:00,162.64,162.69,162.615,162.66,3883200001.0
2008-08-22 19:30:00,162.66,162.72,162.645,162.675,3716000000.0
2008-08-22 19:45:00,162.675,162.79,162.65,162.655,4465500002.0
2008-08-22 20:00:00,162.655,162.685,162.555,162.56,4467499999.0
2008-08-22 20:15:00,162.56,162.58,162.43,162.495,5755900000.0
2008-08-22 20:30:00,162.5,162.59,162.46,162.555,3173099999.0
2008-08-22 20:45:00,162.555,162.58,162.47,162.535,4976800000.0
2008-08-22 21:00:00,162.535,162.54,162.415,162.495,2778500000.0
2008-08-22 21:15:00,162.495,162.575,162.455,162.56,1325900000.0
2008-08-22 21:30:00,162.56,162.61,162.53,162.58,1310400000.0
2008-08-22 21:45:00,162.58,162.66,162.565,162.58,2387900000.0
2008-08-22 22:00:00,162.585,162.6,162.565,162.585,781200000.0
2008-08-22 22:15:00,162.585,162.69,162.585,162.685,906500000.0
2008-08-22 22:30:00,162.685,162.725,162.555,162.58,1093900000.0
2008-08-22 22:45:00,162.58,162.835,162.575,162.815,1481200000.0
2008-08-24 23:00:00,162.72,162.73,162.635,162.69,868000006.0
2008-08-24 23:15:00,162.68,162.72,162.55,162.66,3431500023.0
2008-08-24 23:30:00,162.67,162.68,162.635,162.66,1817599992.0
2008-08-24 23:45:00,162.66,162.7,162.565,162.67,2617500008.0
2008-08-25 00:00:00,162.67,162.755,162.59,162.595,638600000.0
2008-08-25 00:15:00,162.6,162.64,162.57,162.58,171500000.0
2008-08-25 00:30:00,162.59,162.62,162.5,162.51,305300000.0
2008-08-25 00:45:00,162.5,162.5,162.41,162.43,618500000.0
2008-08-25 01:00:00,162.43,162.44,162.36,162.38,700900000.0
2008-08-25 01:15:00,162.38,162.56,162.38,162.54,467500000.0
2008-08-25 01:30:00,162.54,162.59,162.49,162.49,791700000.0
2008-08-25 01:45:00,162.5,162.52,162.445,162.49,1232500000.0
2008-08-25 02:00:00,162.49,162.55,162.255,162.31,2246499999.0
2008-08-25 02:15:00,162.32,162.33,162.2,162.29,3853700001.0
2008-08-25 02:30:00,162.29,162.34,162.13,162.31,6919300006.0
2008-08-25 02:45:00,162.31,162.41,162.3,162.395,5341221227.0
2008-08-25 03:00:00,162.395,162.47,162.36,162.42,5553569644.0
2008-08-25 03:15:00,162.42,162.43,162.26,162.26,4106200001.0
2008-08-25 03:30:00,162.26,162.31,162.18,162.18,5256767499.0
2008-08-25 03:45:00,162.18,162.35,162.18,162.29,3133399998.0
2008-08-25 04:00:00,162.29,162.31,162.23,162.28,1954000003.0
2008-08-25 04:15:00,162.28,162.31,162.24,162.3,2433200001.0
2008-08-25 04:30:00,162.305,162.35,162.27,162.34,2003100000.0
2008-08-25 04:45:00,162.34,162.36,162.285,162.32,1415800000.0
2008-08-25 05:00:00,162.32,162.34,162.29,162.29,2177099998.0
2008-08-25 05:15:00,162.29,162.36,162.27,162.27,2368099999.0
2008-08-25 05:30:00,162.28,162.29,162.18,162.2,2433799999.0
2008-08-25 05:45:00,162.2,162.23,162.04,162.11,3231300003.0
2008-08-25 06:00:00,162.11,162.14,162.06,162.12,2026100003.0
2008-08-25 06:15:00,162.12,162.12,162.015,162.05,2406300002.0
2008-08-25 06:30:00,162.05,162.05,161.85,162.01,5149799996.0
2008-08-25 06:45:00,162.01,162.08,162.0,162.06,2381400000.0
2008-08-25 07:00:00,162.06,162.13,162.03,162.11,3280600000.0
2008-08-25 07:15:00,162.11,162.11,161.91,161.92,6015500002.0
2008-08-25 07:30:00,161.915,161.98,161.85,161.94,6925899994.0
2008-08-25 07:45:00,161.94,162.07,161.91,162.04,5090999997.0
2008-08-25 08:00:00,162.05,162.09,161.99,162.045,5999899999.0
2008-08-25 08:15:00,162.045,162.11,161.995,162.05,5422399996.0
2008-08-25 08:30:00,162.05,162.07,162.0,162.05,6477299998.0
2008-08-25 08:45:00,162.045,162.09,161.915,162.025,6413599994.0
2008-08-25 09:00:00,162.03,162.03,161.845,161.89,9969900001.0
2008-08-25 09:15:00,161.895,162.075,161.875,162.025,8182500002.0
2008-08-25 09:30:00,162.025,162.06,161.995,162.025,6404099999.0
2008-08-25 09:45:00,162.025,162.12,161.985,162.115,5051900000.0
2008-08-25 10:00:00,162.115,162.15,162.005,162.12,6994000001.0
2008-08-25 10:15:00,162.12,162.16,162.075,162.115,4639400000.0
2008-08-25 10:30:00,162.115,162.155,162.01,162.01,7183699998.0
2008-08-25 10:45:00,162.01,162.13,162.005,162.13,5969499999.0
2008-08-25 11:00:00,162.13,162.17,162.07,162.08,5202199997.0
2008-08-25 11:15:00,162.08,162.12,162.05,162.1,3426600000.0
2008-08-25 11:30:00,162.1,162.28,162.07,162.225,7333599998.0
2008-08-25 11:45:00,162.23,162.29,162.215,162.24,7518500014.0
2008-08-25 12:00:00,162.25,162.34,162.205,162.22,5600300000.0
2008-08-25 12:15:00,162.22,162.295,162.195,162.195,6177199998.0
2008-08-25 12:30:00,162.2,162.265,162.195,162.24,5255500000.0
2008-08-25 12:45:00,162.24,162.24,162.125,162.16,6307099999.0
2008-08-25 13:00:00,162.16,162.28,162.155,162.185,7438400002.0
2008-08-25 13:15:00,162.19,162.29,162.185,162.215,7009900006.0
2008-08-25 13:30:00,162.215,162.27,162.16,162.23,4370799998.0
2008-08-25 13:45:00,162.23,162.32,162.2,162.24,5841899998.0
2008-08-25 14:00:00,162.24,162.33,162.23,162.32,7208799994.0
2008-08-25 14:15:00,162.31,162.35,162.2,162.205,8242599999.0
2008-08-25 14:30:00,162.205,162.28,162.11,162.19,10241399994.0
2008-08-25 14:45:00,162.185,162.24,162.115,162.165,10755000001.0
2008-08-25 15:00:00,162.17,162.19,162.09,162.105,9805599996.0
2008-08-25 15:15:00,162.105,162.15,162.085,162.14,8187800005.0
2008-08-25 15:30:00,162.14,162.21,162.095,162.195,9631499988.0
2008-08-25 15:45:00,162.195,162.35,162.175,162.29,5813699999.0
2008-08-25 16:00:00,162.3,162.395,162.205,162.27,12242300000.0
2008-08-25 16:15:00,162.275,162.29,162.14,162.155,8762700001.0
2008-08-25 16:30:00,162.155,162.17,161.99,162.005,8640900004.0
2008-08-25 16:45:00,162.01,162.08,161.895,161.895,6946199992.0
2008-08-25 17:00:00,161.895,161.9,161.78,161.785,7218499995.0
2008-08-25 17:15:00,161.785,161.87,161.76,161.82,6103700001.0
2008-08-25 17:30:00,161.82,161.83,161.605,161.71,6972300001.0
2008-08-25 17:45:00,161.715,161.78,161.485,161.495,9902800001.0
2008-08-25 18:00:00,161.495,161.505,161.395,161.44,8530100000.0
2008-08-25 18:15:00,161.44,161.45,161.32,161.33,5722700000.0
2008-08-25 18:30:00,161.33,161.48,161.255,161.48,4325300000.0
2008-08-25 18:45:00,161.48,161.535,161.245,161.285,5486500000.0
2008-08-25 19:00:00,161.28,161.435,161.26,161.36,5270899999.0
2008-08-25 19:15:00,161.36,161.38,161.315,161.35,3043300003.0
2008-08-25 19:30:00,161.35,161.39,161.225,161.265,3241900002.0
2008-08-25 19:45:00,161.265,161.34,161.225,161.24,2979300002.0
2008-08-25 20:00:00,161.245,161.31,161.225,161.265,2746500000.0
2008-08-25 20:15:00,161.265,161.29,161.22,161.285,2087600000.0
2008-08-25 20:30:00,161.285,161.35,161.265,161.33,1757500000.0
2008-08-25 20:45:00,161.33,161.36,161.24,161.25,2357400000.0
2008-08-25 21:00:00,161.25,161.35,161.25,161.29,2009600000.0
2008-08-25 21:15:00,161.3,161.31,161.215,161.295,1749800000.0
2008-08-25 21:30:00,161.29,161.3,161.25,161.275,1410600000.0
2008-08-25 21:45:00,161.28,161.33,161.235,161.285,1449100000.0
2008-08-25 22:00:00,161.285,161.31,161.255,161.29,985299999.0
2008-08-25 22:15:00,161.285,161.305,161.255,161.28,1327900000.0
2008-08-25 22:30:00,161.28,161.32,161.24,161.24,1133900000.0
2008-08-25 22:45:00,161.245,161.27,161.15,161.27,2280600000.0
2008-08-25 23:00:00,161.26,161.27,161.235,161.26,801100000.0
2008-08-25 23:15:00,161.27,161.31,161.265,161.3,661400000.0
2008-08-25 23:30:00,161.3,161.31,161.27,161.28,280900000.0
2008-08-25 23:45:00,161.27,161.31,161.25,161.26,379500000.0
2008-08-26 00:00:00,161.27,161.32,161.26,161.32,222300000.0
2008-08-26 00:15:00,161.31,161.36,161.31,161.32,271500000.0
2008-08-26 00:30:00,161.32,161.33,161.195,161.21,585100000.0
2008-08-26 00:45:00,161.21,161.26,161.16,161.25,334300000.0
2008-08-26 01:00:00,161.25,161.26,161.19,161.2,624600000.0
2008-08-26 01:15:00,161.2,161.21,161.1,161.11,787100000.0
2008-08-26 01:30:00,161.11,161.12,160.87,160.91,2038867500.0
2008-08-26 01:45:00,160.91,161.07,160.78,161.01,3697000001.0
2008-08-26 02:00:00,161.01,161.09,160.89,160.9,2511500000.0
2008-08-26 02:15:00,160.9,160.99,160.88,160.94,1849300000.0
2008-08-26 02:30:00,160.95,161.09,160.925,161.08,2475300000.0
2008-08-26 02:45:00,161.09,161.13,160.9,160.98,3552900001.0
2008-08-26 03:00:00,160.97,161.04,160.93,160.96,1786500000.0
2008-08-26 03:15:00,160.955,161.0,160.88,161.0,1992800000.0
2008-08-26 03:30:00,161.0,161.01,160.93,161.0,1709600000.0
2008-08-26 03:45:00,160.995,161.08,160.99,161.05,1142300000.0
2008-08-26 04:00:00,161.05,161.15,161.02,161.08,1521600000.0
2008-08-26 04:15:00,161.08,161.19,161.08,161.11,2824000000.0
2008-08-26 04:30:00,161.115,161.12,161.01,161.03,2649800001.0
2008-08-26 04:45:00,161.03,161.085,160.98,161.065,1934900000.0
2008-08-26 05:00:00,161.06,161.18,161.05,161.155,2076100000.0
2008-08-26 05:15:00,161.145,161.22,161.13,161.165,2135200000.0
2008-08-26 05:30:00,161.17,161.21,161.1,161.105,3251200000.0
2008-08-26 05:45:00,161.105,161.14,161.06,161.13,2819000000.0
2008-08-26 06:00:00,161.13,161.21,161.115,161.195,2547000000.0
2008-08-26 06:15:00,161.19,161.32,161.15,161.2,3896600000.0
2008-08-26 06:30:00,161.2,161.24,161.145,161.22,2010800000.0
2008-08-26 06:45:00,161.23,161.33,161.23,161.32,2301800000.0
2008-08-26 07:00:00,161.33,161.35,161.27,161.29,3367800000.0
2008-08-26 07:15:00,161.285,161.32,161.16,161.22,3910400000.0
2008-08-26 07:30:00,161.22,161.25,161.06,161.115,5703700000.0
2008-08-26 07:45:00,161.115,161.19,161.085,161.18,5442800000.0
2008-08-26 08:00:00,161.18,161.18,161.035,161.075,8067100002.0
2008-08-26 08:15:00,161.075,161.085,160.86,160.94,10482099994.0
2008-08-26 08:30:00,160.94,161.04,160.915,160.985,10324200003.0
2008-08-26 08:45:00,160.985,161.11,160.98,161.09,10003800004.0
2008-08-26 09:00:00,161.09,161.115,161.035,161.055,11478100002.0
2008-08-26 09:15:00,161.06,161.14,161.05,161.135,11118200004.0
2008-08-26 09:30:00,161.135,161.24,161.13,161.24,12306000004.0
2008-08-26 09:45:00,161.24,161.495,161.215,161.455,14527399985.0
2008-08-26 10:00:00,161.47,161.49,160.425,160.62,15594099999.0
2008-08-26 10:15:00,160.63,160.64,160.455,160.57,10164399997.0
2008-08-26 10:30:00,160.57,160.68,160.53,160.535,9590300000.0
2008-08-26 10:45:00,160.535,160.55,160.305,160.335,11827100015.0
2008-08-26 11:00:00,160.34,160.34,160.035,160.08,13288300001.0
2008-08-26 11:15:00,160.08,160.32,160.08,160.31,9838700000.0
2008-08-26 11:30:00,160.31,160.365,160.26,160.275,8992100006.0
2008-08-26 11:45:00,160.28,160.28,160.105,160.175,11549099989.0
2008-08-26 12:00:00,160.18,160.35,160.165,160.29,10506399999.0
2008-08-26 12:15:00,160.285,160.34,160.185,160.205,9527799995.0
2008-08-26 12:30:00,160.205,160.28,160.16,160.205,9285400005.0
2008-08-26 12:45:00,160.205,160.285,160.15,160.2,8651100011.0
2008-08-26 13:00:00,160.2,160.22,160.1,160.155,13817400012.0
2008-08-26 13:15:00,160.15,160.3,160.145,160.29,9844999995.0
2008-08-26 13:30:00,160.29,160.325,160.185,160.215,9475500007.0
2008-08-26 13:45:00,160.215,160.22,160.115,160.185,8515499998.0
2008-08-26 14:00:00,160.19,160.26,160.155,160.18,10962000008.0
2008-08-26 14:15:00,160.185,160.22,159.975,159.99,10112599998.0
2008-08-26 14:30:00,159.99,160.315,159.975,160.28,13091800001.0
2008-08-26 14:45:00,160.28,160.46,160.28,160.37,14858299988.0
2008-08-26 15:00:00,160.375,160.46,160.335,160.375,12831499992.0
2008-08-26 15:15:00,160.375,160.41,159.93,160.18,16836799970.0
2008-08-26 15:30:00,160.18,160.25,160.035,160.245,18552499988.0
2008-08-26 15:45:00,160.245,160.39,160.24,160.31,11944599996.0
2008-08-26 16:00:00,160.325,160.685,160.255,160.655,16392399980.0
2008-08-26 16:15:00,160.655,160.76,160.605,160.62,14329799997.0
2008-08-26 16:30:00,160.62,160.98,160.615,160.895,13624800004.0
2008-08-26 16:45:00,160.895,161.0,160.855,160.91,12198299992.0
2008-08-26 17:00:00,160.905,160.98,160.8,160.97,14286499999.0
2008-08-26 17:15:00,160.965,161.235,160.965,161.18,13671399998.0
2008-08-26 17:30:00,161.17,161.18,161.015,161.04,13375300003.0
2008-08-26 17:45:00,161.035,161.09,160.99,161.01,9910799995.0
2008-08-26 18:00:00,161.01,161.04,160.925,160.98,6896200005.0
2008-08-26 18:15:00,160.98,160.98,160.655,160.725,10532899992.0
2008-08-26 18:30:00,160.73,160.74,160.545,160.605,8406299993.0
2008-08-26 18:45:00,160.605,160.71,160.58,160.655,6976199999.0
2008-08-26 19:00:00,160.655,160.705,160.545,160.6,6827100002.0
2008-08-26 19:15:00,160.6,160.655,160.545,160.65,7697100008.0
2008-08-26 19:30:00,160.65,160.7,160.57,160.58,6536299998.0
2008-08-26 19:45:00,160.59,160.6,160.51,160.53,6975400005.0
2008-08-26 20:00:00,160.53,160.58,160.49,160.535,7610500005.0
2008-08-26 20:15:00,160.535,160.55,160.405,160.425,8209900001.0
2008-08-26 20:30:00,160.425,160.49,160.4,160.455,4189300002.0
2008-08-26 20:45:00,160.455,160.65,160.455,160.57,5363400004.0
2008-08-26 21:00:00,160.565,160.69,160.53,160.6,6526300005.0
2008-08-26 21:15:00,160.6,160.62,160.475,160.495,4178700000.0
2008-08-26 21:30:00,160.495,160.58,160.485,160.53,4185500003.0
2008-08-26 21:45:00,160.54,160.59,160.52,160.55,3515800001.0
2008-08-26 22:00:00,160.55,160.615,160.53,160.615,2469100001.0
2008-08-26 22:15:00,160.61,160.68,160.56,160.675,2464800000.0
2008-08-26 22:30:00,160.68,160.73,160.585,160.62,2497700000.0
2008-08-26 22:45:00,160.63,160.67,160.56,160.595,1516100000.0
2008-08-26 23:00:00,160.605,160.61,160.5,160.5,2289900005.0
2008-08-26 23:15:00,160.5,160.575,160.48,160.57,1420700000.0
2008-08-26 23:30:00,160.575,160.6,160.52,160.59,820100001.0
2008-08-26 23:45:00,160.59,160.59,160.54,160.57,898600004.0
2008-08-27 00:00:00,160.57,160.59,160.555,160.58,1234700003.0
2008-08-27 00:15:00,160.57,160.58,160.515,160.57,1076100001.0
2008-08-27 00:30:00,160.57,160.6,160.53,160.55,1586200000.0
2008-08-27 00:45:00,160.55,160.57,160.51,160.545,308600000.0
2008-08-27 01:00:00,160.545,160.55,160.4,160.51,795600001.0
2008-08-27 01:15:00,160.5,160.53,160.395,160.49,904999999.0
2008-08-27 01:30:00,160.49,160.52,160.43,160.44,878900000.0
2008-08-27 01:45:00,160.44,160.48,160.41,160.46,2023199998.0
2008-08-27 02:00:00,160.46,160.73,160.45,160.67,4052300002.0
2008-08-27 02:15:00,160.66,160.79,160.62,160.66,4437700000.0
2008-08-27 02:30:00,160.65,160.78,160.64,160.66,5414799996.0
2008-08-27 02:45:00,160.66,160.75,160.555,160.57,8418800003.0
2008-08-27 03:00:00,160.57,160.76,160.53,160.71,7942600004.0
2008-08-27 03:15:00,160.71,160.71,160.565,160.57,4956500008.0
2008-08-27 03:30:00,160.57,160.65,160.57,160.635,4396700010.0
2008-08-27 03:45:00,160.63,160.645,160.57,160.6,5109400024.0
2008-08-27 04:00:00,160.6,160.68,160.59,160.68,2538500011.0
2008-08-27 04:15:00,160.68,160.765,160.63,160.66,4256700004.0
2008-08-27 04:30:00,160.66,160.71,160.595,160.6,1979100000.0
2008-08-27 04:45:00,160.61,160.64,160.45,160.5,2742600003.0
2008-08-27 05:00:00,160.51,160.59,160.48,160.57,2281100000.0
2008-08-27 05:15:00,160.57,160.67,160.53,160.57,4484800000.0
2008-08-27 05:30:00,160.57,160.76,160.53,160.65,3791500003.0
2008-08-27 05:45:00,160.65,160.7,160.53,160.63,4977334999.0
2008-08-27 06:00:00,160.63,160.69,160.54,160.54,2764200001.0
2008-08-27 06:15:00,160.545,160.55,160.425,160.45,2227200000.0
2008-08-27 06:30:00,160.45,160.52,160.31,160.32,3678300000.0
2008-08-27 06:45:00,160.32,160.41,160.28,160.41,2718800000.0
2008-08-27 07:00:00,160.41,160.51,160.4,160.5,2211400000.0
2008-08-27 07:15:00,160.5,160.5,160.385,160.45,1853600000.0
2008-08-27 07:30:00,160.45,160.51,160.375,160.41,2444400000.0
2008-08-27 07:45:00,160.41,160.43,160.24,160.37,4934649000.0
2008-08-27 08:00:00,160.38,160.55,160.31,160.53,5395800000.0
2008-08-27 08:15:00,160.53,160.58,160.44,160.48,5159102500.0
2008-08-27 08:30:00,160.48,160.52,160.405,160.42,8102600002.0
2008-08-27 08:45:00,160.415,160.48,160.345,160.375,10170667495.0
2008-08-27 09:00:00,160.375,160.44,160.305,160.415,11868499995.0
2008-08-27 09:15:00,160.415,160.68,160.41,160.67,10659200002.0
2008-08-27 09:30:00,160.67,160.76,160.56,160.57,10839700001.0
2008-08-27 09:45:00,160.57,160.59,160.43,160.48,10385399998.0
2008-08-27 10:00:00,160.475,160.49,160.18,160.19,7659395001.0
2008-08-27 10:15:00,160.19,160.23,160.05,160.21,9528000000.0
2008-08-27 10:30:00,160.2,160.3,160.165,160.23,11010999995.0
2008-08-27 10:45:00,160.23,160.28,160.165,160.205,9801500000.0
2008-08-27 11:00:00,160.195,160.25,160.085,160.125,10877700003.0
2008-08-27 11:15:00,160.12,160.28,160.115,160.235,7374100000.0
2008-08-27 11:30:00,160.25,160.25,160.16,160.165,6569200000.0
2008-08-27 11:45:00,160.165,160.32,160.115,160.29,8016100001.0
2008-08-27 12:00:00,160.29,160.29,160.18,160.21,5052899998.0
2008-08-27 12:15:00,160.21,160.545,160.21,160.485,10162100001.0
2008-08-27 12:30:00,160.485,160.64,160.415,160.57,11676500005.0
2008-08-27 12:45:00,160.57,160.705,160.525,160.61,10533499991.0
2008-08-27 13:00:00,160.61,160.655,160.53,160.605,7883099997.0
2008-08-27 13:15:00,160.605,160.67,160.58,160.605,8062700000.0
2008-08-27 13:30:00,160.605,160.68,160.59,160.655,7704400000.0
2008-08-27 13:45:00,160.655,160.78,160.65,160.745,8438400002.0
2008-08-27 14:00:00,160.745,161.06,160.725,160.99,10007500004.0
2008-08-27 14:15:00,160.99,161.175,160.94,161.15,10830100003.0
2008-08-27 14:30:00,161.155,161.43,161.01,161.405,13798899994.0
2008-08-27 14:45:00,161.405,161.45,161.265,161.38,12767399996.0
2008-08-27 15:00:00,161.375,161.44,161.29,161.37,10162400001.0
2008-08-27 15:15:00,161.37,161.43,161.34,161.4,7814391587.0
2008-08-27 15:30:00,161.405,161.42,161.27,161.335,10858999999.0
2008-08-27 15:45:00,161.335,161.37,161.24,161.26,9787900004.0
2008-08-27 16:00:00,161.26,161.355,161.255,161.315,9631199999.0
2008-08-27 16:15:00,161.315,161.375,161.245,161.295,11082000001.0
2008-08-27 16:30:00,161.3,161.44,161.285,161.34,10191799996.0
2008-08-27 16:45:00,161.34,161.455,161.325,161.365,9840099999.0
2008-08-27 17:00:00,161.365,161.435,161.325,161.42,10138999999.0
2008-08-27 17:15:00,161.415,161.51,161.285,161.305,10220200002.0
2008-08-27 17:30:00,161.31,161.35,161.21,161.245,9666899999.0
2008-08-27 17:45:00,161.245,161.25,161.045,161.115,10377699996.0
2008-08-27 18:00:00,161.12,161.22,161.105,161.22,6422399995.0
2008-08-27 18:15:00,161.23,161.29,161.165,161.265,6419099999.0
2008-08-27 18:30:00,161.27,161.33,161.095,161.13,5966100000.0
2008-08-27 18:45:00,161.125,161.27,161.105,161.235,7374100001.0
2008-08-27 19:00:00,161.235,161.245,161.155,161.165,6291799994.0
2008-08-27 19:15:00,161.165,161.28,161.145,161.25,4947899999.0
2008-08-27 19:30:00,161.25,161.35,161.23,161.31,4232000000.0
2008-08-27 19:45:00,161.31,161.36,161.26,161.34,4706399998.0
2008-08-27 20:00:00,161.33,161.38,161.285,161.305,6314999999.0
2008-08-27 20:15:00,161.305,161.38,161.28,161.33,8775399999.0
2008-08-27 20:30:00,161.33,161.42,161.3,161.4,4150200004.0
2008-08-27 20:45:00,161.395,161.42,161.265,161.285,5128499976.0
2008-08-27 21:00:00,161.3,161.39,161.27,161.36,3466600000.0
2008-08-27 21:15:00,161.355,161.43,161.31,161.41,4297500000.0
2008-08-27 21:30:00,161.4,161.425,161.33,161.355,4293800001.0
2008-08-27 21:45:00,161.37,161.4,161.315,161.33,4470399999.0
2008-08-27 22:00:00,161.33,161.395,161.295,161.37,2274900000.0
2008-08-27 22:15:00,161.37,161.375,161.275,161.35,2674900007.0
2008-08-27 22:30:00,161.34,161.395,161.23,161.265,3833699975.0
2008-08-27 22:45:00,161.265,161.32,161.24,161.24,1129900000.0
2008-08-27 23:00:00,161.255,161.355,161.185,161.335,1801500001.0
2008-08-27 23:15:00,161.335,161.355,161.215,161.24,1108700000.0
2008-08-27 23:30:00,161.23,161.25,161.16,161.2,742202000.0
2008-08-27 23:45:00,161.2,161.22,161.15,161.2,923799999.0
2008-08-28 00:00:00,161.2,161.34,161.19,161.32,910599999.0
2008-08-28 00:15:00,161.32,161.32,161.195,161.21,764500000.0
2008-08-28 00:30:00,161.21,161.335,161.21,161.32,800100000.0
2008-08-28 00:45:00,161.31,161.36,161.27,161.27,1093000000.0
2008-08-28 01:00:00,161.28,161.29,161.18,161.18,740399999.0
2008-08-28 01:15:00,161.19,161.215,161.135,161.17,2476599999.0
2008-08-28 01:30:00,161.16,161.24,161.155,161.17,1299132000.0
2008-08-28 01:45:00,161.17,161.345,161.17,161.32,3109532000.0
2008-08-28 02:00:00,161.32,161.46,161.32,161.44,2507595998.0
2008-08-28 02:15:00,161.45,161.57,161.43,161.53,2666364000.0
2008-08-28 02:30:00,161.525,161.555,161.485,161.5,2431899999.0
2008-08-28 02:45:00,161.5,161.7,161.405,161.675,5747400001.0
2008-08-28 03:00:00,161.675,161.7,161.545,161.555,4181199998.0
2008-08-28 03:15:00,161.555,161.66,161.545,161.66,2654900000.0
2008-08-28 03:30:00,161.66,161.87,161.61,161.845,5919500007.0
2008-08-28 03:45:00,161.85,161.97,161.76,161.945,4441399999.0
2008-08-28 04:00:00,161.955,162.01,161.845,161.9,3530000000.0
2008-08-28 04:15:00,161.91,161.95,161.82,161.83,2765300000.0
2008-08-28 04:30:00,161.83,161.83,161.73,161.75,2122500000.0
2008-08-28 04:45:00,161.75,161.76,161.685,161.72,1879400000.0
2008-08-28 05:00:00,161.72,161.79,161.71,161.76,2031900000.0
2008-08-28 05:15:00,161.76,161.76,161.59,161.65,2053500000.0
2008-08-28 05:30:00,161.65,161.695,161.61,161.635,1940300000.0
2008-08-28 05:45:00,161.64,161.65,161.49,161.51,4505600000.0
2008-08-28 06:00:00,161.51,161.56,161.395,161.45,3816299999.0
2008-08-28 06:15:00,161.46,161.52,161.41,161.49,4883900000.0
2008-08-28 06:30:00,161.485,161.49,161.23,161.3,5360799999.0
2008-08-28 06:45:00,161.3,161.345,161.17,161.34,4735500006.0
2008-08-28 07:00:00,161.33,161.43,161.28,161.39,5447100002.0
2008-08-28 07:15:00,161.39,161.39,161.24,161.28,5507600000.0
2008-08-28 07:30:00,161.29,161.29,161.13,161.15,3709300001.0
2008-08-28 07:45:00,161.16,161.305,161.14,161.19,6927699998.0
2008-08-28 08:00:00,161.195,161.29,161.0,161.03,7384900017.0
2008-08-28 08:15:00,161.025,161.09,160.875,161.05,6850400001.0
2008-08-28 08:30:00,161.05,161.14,161.025,161.125,5095000004.0
2008-08-28 08:45:00,161.13,161.14,160.975,161.01,8039600000.0
2008-08-28 09:00:00,161.005,161.01,160.825,160.91,8175899997.0
2008-08-28 09:15:00,160.92,161.01,160.865,160.89,10802199989.0
2008-08-28 09:30:00,160.885,160.95,160.71,160.85,14306400011.0
2008-08-28 09:45:00,160.845,160.92,160.765,160.77,10885800007.0
2008-08-28 10:00:00,160.77,160.94,160.765,160.915,8861200008.0
2008-08-28 10:15:00,160.92,160.99,160.845,160.94,8540900008.0
2008-08-28 10:30:00,160.935,160.965,160.845,160.87,10883099981.0
2008-08-28 10:45:00,160.88,160.97,160.765,160.915,10782900012.0
2008-08-28 11:00:00,160.915,161.09,160.88,161.09,11564100015.0
2008-08-28 11:15:00,161.09,161.28,161.045,161.22,9704500003.0
2008-08-28 11:30:00,161.22,161.27,161.065,161.095,10543099995.0
2008-08-28 11:45:00,161.095,161.21,161.01,161.21,10556299999.0
2008-08-28 12:00:00,161.21,161.315,161.195,161.25,9830500016.0
2008-08-28 12:15:00,161.245,161.37,161.21,161.32,8687800012.0
2008-08-28 12:30:00,161.32,161.355,161.265,161.295,7815300002.0
2008-08-28 12:45:00,161.3,161.335,161.215,161.32,9717900005.0
2008-08-28 13:00:00,161.32,161.52,161.28,161.495,11142499994.0
2008-08-28 13:15:00,161.5,161.6,161.445,161.54,9233300009.0
2008-08-28 13:30:00,161.55,161.63,161.5,161.625,10568100004.0
2008-08-28 13:45:00,161.63,161.66,161.555,161.575,12937499994.0
2008-08-28 14:00:00,161.575,161.59,161.41,161.445,11628100014.0
2008-08-28 14:15:00,161.44,161.46,161.27,161.29,14486037521.0
2008-08-28 14:30:00,161.295,161.54,161.235,161.52,17829899999.0
2008-08-28 14:45:00,161.52,161.64,161.44,161.6,17163700019.0
2008-08-28 15:00:00,161.595,161.64,161.365,161.38,17029400003.0
2008-08-28 15:15:00,161.38,161.38,161.03,161.24,17359874997.0
2008-08-28 15:30:00,161.235,161.41,161.215,161.365,15512199997.0
2008-08-28 15:45:00,161.365,161.365,161.16,161.215,16990799992.0
2008-08-28 16:00:00,161.21,161.285,161.13,161.27,12563399981.0
2008-08-28 16:15:00,161.27,161.31,161.01,161.14,13004399998.0
2008-08-28 16:30:00,161.14,161.23,161.04,161.06,15135800002.0
2008-08-28 16:45:00,161.06,161.18,160.985,161.06,15047800016.0
2008-08-28 17:00:00,161.06,161.08,160.985,161.005,11118099998.0
2008-08-28 17:15:00,161.005,161.015,160.84,160.98,14591199991.0
2008-08-28 17:30:00,160.98,161.01,160.83,160.85,12627600011.0
2008-08-28 17:45:00,160.85,160.9,160.765,160.89,16928399990.0
2008-08-28 18:00:00,160.89,160.96,160.84,160.895,10275799994.0
2008-08-28 18:15:00,160.895,160.99,160.855,160.97,8331100007.0
2008-08-28 18:30:00,160.97,161.04,160.945,161.01,7423400001.0
2008-08-28 18:45:00,161.01,161.06,160.96,161.05,5372799999.0
2008-08-28 19:00:00,161.06,161.06,160.815,160.94,7791599997.0
2008-08-28 19:15:00,160.945,161.09,160.945,160.96,9530099997.0
2008-08-28 19:30:00,160.96,160.99,160.845,160.92,6009200003.0
2008-08-28 19:45:00,160.92,160.97,160.845,160.865,6522799994.0
2008-08-28 20:00:00,160.865,160.9,160.78,160.865,6616200002.0
2008-08-28 20:15:00,160.87,160.94,160.855,160.86,6349899999.0
2008-08-28 20:30:00,160.86,160.98,160.805,160.975,4724000000.0
2008-08-28 20:45:00,160.975,161.12,160.935,161.07,6442799998.0
2008-08-28 21:00:00,161.06,161.09,160.99,160.995,4228500011.0
2008-08-28 21:15:00,160.995,161.14,160.935,160.965,7847367495.0
2008-08-28 21:30:00,160.965,161.02,160.935,160.99,5788500000.0
2008-08-28 21:45:00,160.99,161.08,160.955,161.01,4975300003.0
2008-08-28 22:00:00,161.01,161.09,160.93,161.0,3315500001.0
2008-08-28 22:15:00,161.01,161.015,160.925,161.0,1390799995.0
2008-08-28 22:30:00,161.0,161.075,160.95,161.065,1279000007.0
2008-08-28 22:45:00,161.065,161.125,161.015,161.02,1481500000.0
2008-08-28 23:00:00,161.02,161.06,160.87,160.97,2367600017.0
2008-08-28 23:15:00,160.97,160.97,160.9,160.91,3218900048.0
2008-08-28 23:30:00,160.91,160.97,160.895,160.92,676700000.0
2008-08-28 23:45:00,160.92,160.94,160.805,160.86,1162100004.0
2008-08-29 00:00:00,160.86,160.94,160.855,160.86,404099999.0
2008-08-29 00:15:00,160.87,160.98,160.83,160.97,698400000.0
2008-08-29 00:30:00,160.97,161.03,160.93,160.975,671300000.0
2008-08-29 00:45:00,160.975,161.05,160.955,160.965,889799999.0
2008-08-29 01:00:00,160.97,161.09,160.96,160.99,868900003.0
2008-08-29 01:15:00,160.99,161.08,160.95,161.06,899400000.0
2008-08-29 01:30:00,161.05,161.06,160.95,160.98,1100000000.0
2008-08-29 01:45:00,160.98,161.0,160.84,160.88,2933400000.0
2008-08-29 02:00:00,160.88,161.04,160.85,160.99,4506599999.0
2008-08-29 02:15:00,160.99,161.01,160.865,160.89,3837200000.0
2008-08-29 02:30:00,160.89,160.96,160.81,160.9,5287800004.0
2008-08-29 02:45:00,160.9,160.91,160.735,160.79,6951800004.0
2008-08-29 03:00:00,160.79,160.92,160.775,160.88,5311600012.0
2008-08-29 03:15:00,160.88,160.89,160.77,160.79,6244500007.0
2008-08-29 03:30:00,160.79,160.82,160.7,160.715,5845100001.0
2008-08-29 03:45:00,160.72,160.73,160.62,160.68,5286000000.0
2008-08-29 04:00:00,160.67,160.84,160.65,160.82,5609199989.0
2008-08-29 04:15:00,160.82,160.87,160.79,160.85,3481499997.0
2008-08-29 04:30:00,160.85,160.87,160.8,160.83,3693299994.0
2008-08-29 04:45:00,160.83,160.89,160.83,160.87,3629899997.0
2008-08-29 05:00:00,160.87,160.88,160.79,160.81,2562035004.0
2008-08-29 05:15:00,160.81,160.81,160.7,160.76,3090500000.0
2008-08-29 05:30:00,160.755,160.87,160.75,160.85,1455500000.0
2008-08-29 05:45:00,160.85,160.86,160.77,160.84,3215200054.0
2008-08-29 06:00:00,160.85,160.89,160.815,160.87,3530000000.0
2008-08-29 06:15:00,160.87,160.9,160.78,160.8,4501299999.0
2008-08-29 06:30:00,160.8,160.89,160.77,160.85,3185200002.0
2008-08-29 06:45:00,160.86,160.88,160.79,160.82,2004000000.0
2008-08-29 07:00:00,160.82,160.92,160.795,160.84,2011100000.0
2008-08-29 07:15:00,160.83,160.89,160.8,160.86,1535800000.0
2008-08-29 07:30:00,160.86,160.91,160.79,160.89,1440000001.0
2008-08-29 07:45:00,160.89,160.92,160.81,160.81,2165199999.0
2008-08-29 08:00:00,160.81,160.88,160.74,160.825,4281800000.0
2008-08-29 08:15:00,160.82,160.89,160.75,160.85,4028600018.0
2008-08-29 08:30:00,160.85,160.88,160.8,160.82,4472100004.0
2008-08-29 08:45:00,160.825,160.83,160.71,160.74,5410500000.0
2008-08-29 09:00:00,160.74,160.78,160.67,160.72,6205399990.0
2008-08-29 09:15:00,160.72,160.78,160.7,160.725,5752600001.0
2008-08-29 09:30:00,160.73,160.74,160.335,160.455,11926699995.0
2008-08-29 09:45:00,160.455,160.52,160.33,160.365,8853200000.0
2008-08-29 10:00:00,160.365,160.42,160.17,160.25,9357900000.0
2008-08-29 10:15:00,160.245,160.265,159.995,160.09,9789500002.0
2008-08-29 10:30:00,160.09,160.21,160.065,160.21,7580400001.0
2008-08-29 10:45:00,160.205,160.26,160.135,160.16,6452099996.0
2008-08-29 11:00:00,160.16,160.29,159.96,160.245,11432600001.0
2008-08-29 11:15:00,160.245,160.245,160.135,160.185,8008300000.0
2008-08-29 11:30:00,160.19,160.47,160.19,160.4,8932300002.0
2008-08-29 11:45:00,160.395,160.55,160.35,160.49,6566200000.0
2008-08-29 12:00:00,160.49,160.58,160.395,160.405,9024799999.0
2008-08-29 12:15:00,160.405,160.43,160.22,160.255,7417400000.0
2008-08-29 12:30:00,160.25,160.29,160.175,160.195,6251700000.0
2008-08-29 12:45:00,160.195,160.265,160.095,160.11,6976300000.0
2008-08-29 13:00:00,160.11,160.13,159.775,159.93,10171399999.0
2008-08-29 13:15:00,159.94,160.07,159.855,160.04,7015300000.0
2008-08-29 13:30:00,160.04,160.35,160.04,160.23,6905100000.0
2008-08-29 13:45:00,160.23,160.25,160.145,160.23,7050300006.0
2008-08-29 14:00:00,160.23,160.29,160.18,160.19,7082600000.0
2008-08-29 14:15:00,160.19,160.23,160.055,160.1,7829200003.0
2008-08-29 14:30:00,160.09,160.22,159.725,159.885,11294500008.0
2008-08-29 14:45:00,159.885,160.04,159.865,160.01,10576700001.0
2008-08-29 15:00:00,160.01,160.215,160.005,160.2,11378400020.0
2008-08-29 15:15:00,160.2,160.24,160.09,160.11,8927800002.0
2008-08-29 15:30:00,160.115,160.33,160.11,160.31,9140100006.0
2008-08-29 15:45:00,160.31,160.32,160.04,160.05,15035100003.0
2008-08-29 16:00:00,160.055,160.11,159.995,160.055,12831100002.0
2008-08-29 16:15:00,160.06,160.115,160.005,160.02,9518000002.0
2008-08-29 16:30:00,160.005,160.12,159.975,159.99,11285400002.0
2008-08-29 16:45:00,159.99,160.135,159.77,159.78,14030099993.0
2008-08-29 17:00:00,159.78,159.82,159.68,159.76,10596699993.0
2008-08-29 17:15:00,159.755,159.76,159.395,159.405,9705700003.0
2008-08-29 17:30:00,159.405,159.51,159.295,159.4,10125200000.0
2008-08-29 17:45:00,159.4,159.465,159.335,159.415,11186599998.0
2008-08-29 18:00:00,159.42,159.54,159.405,159.45,8100800000.0
2008-08-29 18:15:00,159.45,159.49,159.335,159.34,5874599998.0
2008-08-29 18:30:00,159.34,159.4,159.21,159.225,3914699992.0
2008-08-29 18:45:00,159.24,159.34,159.205,159.255,6215600000.0
2008-08-29 19:00:00,159.255,159.39,159.24,159.35,3916000000.0
2008-08-29 19:15:00,159.35,159.41,159.32,159.335,3231500000.0
2008-08-29 19:30:00,159.335,159.42,159.33,159.41,2618100000.0
2008-08-29 19:45:00,159.41,159.44,159.37,159.41,3274000000.0
2008-08-29 20:00:00,159.41,159.41,159.32,159.375,1649099973.0
2008-08-29 20:15:00,159.375,159.53,159.37,159.465,2453600001.0
2008-08-29 20:30:00,159.465,159.68,159.465,159.625,2417200000.0
2008-08-29 20:45:00,159.625,159.635,159.585,159.59,1122000000.0
2008-08-29 21:00:00,159.6,159.63,159.56,159.58,1744799998.0
2008-08-29 21:15:00,159.58,159.68,159.57,159.68,2796200002.0
2008-08-29 21:30:00,159.68,159.68,159.595,159.61,2706400073.0
2008-08-29 21:45:00,159.62,159.65,159.59,159.62,1118000000.0
2008-08-29 22:00:00,159.615,159.67,159.615,159.66,1130900000.0
2008-08-29 22:15:00,159.665,159.67,159.595,159.67,729500000.0
2008-08-29 22:30:00,159.67,159.7,159.58,159.625,3251700003.0
2008-08-29 22:45:00,159.635,159.68,159.585,159.65,3849900008.0
2008-08-31 23:00:00,159.26,159.38,159.26,159.33,1635400008.0
2008-08-31 23:15:00,159.33,159.39,159.31,159.38,459000000.0
2008-08-31 23:30:00,159.38,159.38,159.28,159.32,1501899972.0
2008-08-31 23:45:00,159.32,159.32,159.205,159.22,2686700030.0
2008-09-01 00:00:00,159.245,159.275,159.18,159.2,1843300000.0
2008-09-01 00:15:00,159.205,159.26,159.15,159.22,2838200002.0
2008-09-01 00:30:00,159.22,159.395,159.19,159.36,1481700000.0
2008-09-01 00:45:00,159.36,159.46,159.27,159.305,1140300000.0
2008-09-01 01:00:00,159.285,159.465,159.28,159.42,851199999.0
2008-09-01 01:15:00,159.42,159.45,159.28,159.3,575300000.0
2008-09-01 01:30:00,159.31,159.46,159.3,159.39,962800000.0
2008-09-01 01:45:00,159.39,159.47,159.35,159.42,616900000.0
2008-09-01 02:00:00,159.42,159.58,159.39,159.57,1379300001.0
2008-09-01 02:15:00,159.57,159.62,159.27,159.275,6470199999.0
2008-09-01 02:30:00,159.27,159.31,159.09,159.115,4820499998.0
2008-09-01 02:45:00,159.11,159.215,158.94,158.95,5808699998.0
2008-09-01 03:00:00,158.95,159.005,158.72,158.72,6208300000.0
2008-09-01 03:15:00,158.725,158.74,158.405,158.62,6796900002.0
2008-09-01 03:30:00,158.63,158.83,158.54,158.82,3859800000.0
2008-09-01 03:45:00,158.82,158.97,158.58,158.6,5446700002.0
2008-09-01 04:00:00,158.6,158.695,158.46,158.48,4034700000.0
2008-09-01 04:15:00,158.485,158.63,158.48,158.52,3821200000.0
2008-09-01 04:30:00,158.52,158.56,158.48,158.55,2708600000.0
2008-09-01 04:45:00,158.545,158.755,158.54,158.74,3547800000.0
2008-09-01 05:00:00,158.75,158.84,158.71,158.81,4989600000.0
2008-09-01 05:15:00,158.81,158.835,158.65,158.67,4085600001.0
2008-09-01 05:30:00,158.67,158.75,158.595,158.655,3933900007.0
2008-09-01 05:45:00,158.65,158.81,158.61,158.715,3547600002.0
2008-09-01 06:00:00,158.72,158.79,158.66,158.74,2782699998.0
2008-09-01 06:15:00,158.74,158.87,158.74,158.87,2523199999.0
2008-09-01 06:30:00,158.87,158.87,158.73,158.765,3103099999.0
2008-09-01 06:45:00,158.76,158.815,158.68,158.81,4147500000.0
2008-09-01 07:00:00,158.805,158.875,158.78,158.78,3374300000.0
2008-09-01 07:15:00,158.78,158.795,158.7,158.77,3317300002.0
2008-09-01 07:30:00,158.77,158.89,158.75,158.855,3670700000.0
2008-09-01 07:45:00,158.86,158.88,158.79,158.84,4147700000.0
2008-09-01 08:00:00,158.85,158.905,158.75,158.81,5761400001.0
2008-09-01 08:15:00,158.81,158.855,158.76,158.8,5084099998.0
2008-09-01 08:30:00,158.81,158.83,158.45,158.605,7391300002.0
2008-09-01 08:45:00,158.61,158.715,158.555,158.655,10106100005.0
2008-09-01 09:00:00,158.655,158.71,158.62,158.65,10754100005.0
2008-09-01 09:15:00,158.65,158.745,158.46,158.5,12269700015.0
2008-09-01 09:30:00,158.495,158.52,157.985,158.01,14165400001.0
2008-09-01 09:45:00,158.01,158.1,157.64,157.82,15813799999.0
2008-09-01 10:00:00,157.82,157.95,157.8,157.835,14021099990.0
2008-09-01 10:15:00,157.835,157.915,157.785,157.895,10804499995.0
2008-09-01 10:30:00,157.895,157.97,157.775,157.895,11782299990.0
2008-09-01 10:45:00,157.895,157.945,157.81,157.84,10501300018.0
2008-09-01 11:00:00,157.84,157.86,157.6,157.645,10495300008.0
2008-09-01 11:15:00,157.645,157.8,157.635,157.77,6379399998.0
2008-09-01 11:30:00,157.77,157.79,157.665,157.67,4592400000.0
2008-09-01 11:45:00,157.67,157.735,157.665,157.69,5003799999.0
2008-09-01 12:00:00,157.69,157.89,157.67,157.865,6946399990.0
2008-09-01 12:15:00,157.865,157.91,157.82,157.91,4900099993.0
2008-09-01 12:30:00,157.91,158.01,157.91,157.97,4912200000.0
2008-09-01 12:45:00,157.97,157.98,157.7,157.73,6248899999.0
2008-09-01 13:00:00,157.73,157.74,157.59,157.6,7578199998.0
2008-09-01 13:15:00,157.6,157.83,157.55,157.73,7371199999.0
2008-09-01 13:30:00,157.74,157.74,157.625,157.63,5717600002.0
2008-09-01 13:45:00,157.63,157.71,157.625,157.69,5104300001.0
2008-09-01 14:00:00,157.69,157.79,157.64,157.72,8899400002.0
2008-09-01 14:15:00,157.715,157.975,157.65,157.97,9907500000.0
2008-09-01 14:30:00,157.97,157.99,157.75,157.75,9910700008.0
2008-09-01 14:45:00,157.75,157.755,157.67,157.735,6147500002.0
2008-09-01 15:00:00,157.735,158.0,157.735,157.98,8481800003.0
2008-09-01 15:15:00,157.98,158.14,157.895,158.13,7685100002.0
2008-09-01 15:30:00,158.13,158.33,158.13,158.275,7761599999.0
2008-09-01 15:45:00,158.28,158.31,157.93,157.98,5656799996.0
2008-09-01 16:00:00,157.98,158.18,157.98,158.095,5371754000.0
2008-09-01 16:15:00,158.095,158.105,157.855,157.9,7850500000.0
2008-09-01 16:30:00,157.9,157.98,157.845,157.865,7323999999.0
2008-09-01 16:45:00,157.865,157.99,157.705,157.76,6779302005.0
2008-09-01 17:00:00,157.77,157.86,157.73,157.8,7129154008.0
2008-09-01 17:15:00,157.8,158.075,157.79,158.03,7740500000.0
2008-09-01 17:30:00,158.03,158.11,158.0,158.09,6149499992.0
2008-09-01 17:45:00,158.09,158.11,157.945,157.945,8393849999.0
2008-09-01 18:00:00,157.95,158.01,157.865,157.925,4398062006.0
2008-09-01 18:15:00,157.925,157.965,157.86,157.92,3798300002.0
2008-09-01 18:30:00,157.92,157.94,157.82,157.835,4013600009.0
2008-09-01 18:45:00,157.83,157.905,157.8,157.83,3879700009.0
2008-09-01 19:00:00,157.83,157.91,157.815,157.875,2452900000.0
2008-09-01 19:15:00,157.885,157.895,157.76,157.89,4195400042.0
2008-09-01 19:30:00,157.875,157.88,157.81,157.82,2339600006.0
2008-09-01 19:45:00,157.82,157.87,157.805,157.825,1302699984.0
2008-09-01 20:00:00,157.825,157.96,157.765,157.935,2138799977.0
2008-09-01 20:15:00,157.935,158.01,157.9,157.92,1222999995.0
2008-09-01 20:30:00,157.92,157.96,157.905,157.945,257500000.0
2008-09-01 20:45:00,157.935,157.96,157.9,157.94,581800003.0
2008-09-01 21:00:00,157.94,157.94,157.89,157.91,683094011.0
2008-09-01 21:15:00,157.915,158.025,157.91,158.015,793799998.0
2008-09-01 21:30:00,158.03,158.04,158.005,158.005,1118000000.0
2008-09-01 21:45:00,158.01,158.02,157.96,157.98,388900000.0
2008-09-01 22:00:00,157.98,158.015,157.95,157.99,1121754001.0
2008-09-01 22:15:00,158.01,158.05,157.955,158.025,664140003.0
2008-09-01 22:30:00,158.03,158.08,157.975,158.05,1444341989.0
2008-09-01 22:45:00,158.065,158.065,157.905,157.985,5625987992.0
2008-09-01 23:00:00,157.985,158.005,157.77,157.84,3194799936.0
2008-09-01 23:15:00,157.855,157.87,157.705,157.86,866170000.0
2008-09-01 23:30:00,157.86,157.93,157.79,157.81,1123507991.0
2008-09-01 23:45:00,157.81,157.905,157.7,157.78,1177153994.0
2008-09-02 00:00:00,157.8,157.82,157.415,157.48,2212368002.0
2008-09-02 00:15:00,157.49,157.505,157.11,157.24,7042174017.0
2008-09-02 00:30:00,157.24,157.43,157.185,157.22,4629940028.0
2008-09-02 00:45:00,157.21,157.5,157.15,157.49,3856654038.0
2008-09-02 01:00:00,157.5,157.8,157.5,157.75,2182669999.0
2008-09-02 01:15:00,157.74,157.74,157.26,157.425,4084061997.0
2008-09-02 01:30:00,157.445,157.64,157.42,157.48,2292653986.0
2008-09-02 01:45:00,157.485,157.61,157.4,157.59,2945562009.0
2008-09-02 02:00:00,157.59,157.69,157.57,157.63,4780780015.0
2008-09-02 02:15:00,157.63,157.68,157.585,157.61,4668954013.0
2008-09-02 02:30:00,157.61,158.03,157.61,158.025,9382615999.0
2008-09-02 02:45:00,158.025,158.26,158.02,158.215,9136600012.0
2008-09-02 03:00:00,158.22,158.25,157.91,157.95,13576400008.0
2008-09-02 03:15:00,157.95,158.1,157.86,158.095,10095900026.0
2008-09-02 03:30:00,158.095,158.095,157.825,157.95,7468300003.0
2008-09-02 03:45:00,157.95,158.06,157.9,157.96,7568650008.0
2008-09-02 04:00:00,157.96,157.97,157.695,157.74,7902500011.0
2008-09-02 04:15:00,157.74,157.88,157.705,157.71,7200600023.0
2008-09-02 04:30:00,157.71,157.81,157.69,157.74,4104799981.0
2008-09-02 04:45:00,157.74,157.83,157.7,157.79,4918499997.0
2008-09-02 05:00:00,157.795,157.82,157.715,157.76,4802700000.0
2008-09-02 05:15:00,157.75,157.83,157.685,157.73,3684400000.0
2008-09-02 05:30:00,157.73,157.81,157.7,157.78,4084500000.0
2008-09-02 05:45:00,157.78,157.87,157.74,157.83,3813000000.0
2008-09-02 06:00:00,157.83,157.85,157.74,157.76,3326899999.0
2008-09-02 06:15:00,157.76,157.79,157.73,157.75,4042699989.0
2008-09-02 06:30:00,157.75,158.08,157.71,158.06,5850500000.0
2008-09-02 06:45:00,158.06,158.07,157.855,157.9,7667999999.0
2008-09-02 07:00:00,157.89,157.9,157.685,157.74,7649600001.0
2008-09-02 07:15:00,157.74,157.75,157.49,157.59,8369399999.0
2008-09-02 07:30:00,157.6,157.61,157.48,157.49,5987440000.0
2008-09-02 07:45:00,157.49,157.52,157.265,157.34,8355285002.0
2008-09-02 08:00:00,157.34,157.61,157.275,157.455,11785999998.0
2008-09-02 08:15:00,157.445,157.455,157.105,157.235,14260699999.0
2008-09-02 08:30:00,157.24,157.39,157.16,157.17,14691067496.0
2008-09-02 08:45:00,157.165,157.24,157.005,157.055,12054999997.0
2008-09-02 09:00:00,157.055,157.14,157.035,157.14,13201299989.0
2008-09-02 09:15:00,157.14,157.195,157.11,157.17,9939100009.0
2008-09-02 09:30:00,157.17,157.345,157.17,157.24,10701599999.0
2008-09-02 09:45:00,157.24,157.26,157.0,157.04,10448700004.0
2008-09-02 10:00:00,157.04,157.32,157.01,157.275,11973800002.0
2008-09-02 10:15:00,157.275,157.485,157.17,157.46,14267600013.0
2008-09-02 10:30:00,157.45,157.585,157.395,157.4,10942099997.0
2008-09-02 10:45:00,157.4,157.5,157.315,157.44,11480300015.0
2008-09-02 11:00:00,157.44,157.48,157.32,157.34,7590600000.0
2008-09-02 11:15:00,157.34,157.37,157.22,157.3,9846500004.0
2008-09-02 11:30:00,157.3,157.355,157.205,157.33,14864000010.0
2008-09-02 11:45:00,157.34,157.49,157.205,157.485,8591600001.0
2008-09-02 12:00:00,157.49,157.8,157.465,157.68,9876300003.0
2008-09-02 12:15:00,157.68,157.845,157.64,157.75,9058499999.0
2008-09-02 12:30:00,157.75,157.76,157.6,157.61,7212599995.0
2008-09-02 12:45:00,157.605,157.745,157.55,157.71,5612199997.0
2008-09-02 13:00:00,157.71,157.71,157.575,157.65,4948900000.0
2008-09-02 13:15:00,157.65,157.71,157.57,157.575,7239300002.0
2008-09-02 13:30:00,157.575,157.77,157.54,157.76,5948600000.0
2008-09-02 13:45:00,157.76,158.02,157.76,157.92,9944199994.0
2008-09-02 14:00:00,157.92,158.03,157.855,158.01,7510767501.0
2008-09-02 14:15:00,158.01,158.025,157.67,157.67,8234599997.0
2008-09-02 14:30:00,157.67,157.82,157.625,157.68,9145199998.0
2008-09-02 14:45:00,157.68,157.79,157.6,157.75,8686600008.0
2008-09-02 15:00:00,157.75,158.04,157.725,158.0,10908100004.0
2008-09-02 15:15:00,158.0,158.09,157.925,158.06,9752400000.0
2008-09-02 15:30:00,158.06,158.3,158.06,158.15,10243600010.0
2008-09-02 15:45:00,158.15,158.25,158.1,158.14,9304600001.0
2008-09-02 16:00:00,158.14,158.45,158.09,158.355,14630800006.0
2008-09-02 16:15:00,158.37,158.41,158.03,158.05,15259500004.0
2008-09-02 16:30:00,158.05,158.1,157.91,157.96,9891600008.0
2008-09-02 16:45:00,157.96,158.03,157.805,158.025,11233700001.0
2008-09-02 17:00:00,158.03,158.13,158.0,158.1,10386900009.0
2008-09-02 17:15:00,158.1,158.27,158.065,158.21,10668799999.0
2008-09-02 17:30:00,158.205,158.21,158.07,158.155,11069200002.0
2008-09-02 17:45:00,158.16,158.215,158.065,158.075,10903300002.0
2008-09-02 18:00:00,158.07,158.14,158.035,158.055,6448600002.0
2008-09-02 18:15:00,158.055,158.07,157.915,157.94,8931699998.0
2008-09-02 18:30:00,157.94,158.08,157.92,158.035,7424499999.0
2008-09-02 18:45:00,158.035,158.105,158.0,158.01,11026800013.0
2008-09-02 19:00:00,158.01,158.23,158.0,158.21,8153200004.0
2008-09-02 19:15:00,158.21,158.21,158.04,158.05,5812199984.0
2008-09-02 19:30:00,158.05,158.09,157.995,158.01,6602700006.0
2008-09-02 19:45:00,158.02,158.065,157.91,157.96,7953400005.0
2008-09-02 20:00:00,157.97,158.075,157.865,157.92,10164200007.0
2008-09-02 20:15:00,157.91,157.975,157.82,157.85,9864899991.0
2008-09-02 20:30:00,157.85,157.87,157.575,157.63,7756700014.0
2008-09-02 20:45:00,157.63,157.71,157.595,157.68,7995000019.0
2008-09-02 21:00:00,157.69,157.93,157.675,157.915,6738400005.0
2008-09-02 21:15:00,157.915,157.975,157.77,157.865,6834700014.0
2008-09-02 21:30:00,157.865,158.0,157.84,157.88,4241200001.0
2008-09-02 21:45:00,157.88,157.88,157.67,157.7,4087900000.0
2008-09-02 22:00:00,157.685,157.73,157.665,157.685,1990100001.0
2008-09-02 22:15:00,157.67,157.705,157.635,157.64,2312156700.0
2008-09-02 22:30:00,157.65,157.68,157.59,157.665,2755100001.0
2008-09-02 22:45:00,157.68,157.69,157.655,157.685,1599800000.0
2008-09-02 23:00:00,157.685,157.705,157.615,157.65,1588300038.0
2008-09-02 23:15:00,157.65,157.78,157.625,157.775,952800000.0
2008-09-02 23:30:00,157.78,157.82,157.685,157.7,2075900029.0
2008-09-02 23:45:00,157.695,157.73,157.615,157.65,1437500001.0
2008-09-03 00:00:00,157.65,157.73,157.64,157.675,1461800003.0
2008-09-03 00:15:00,157.695,157.84,157.685,157.77,2021200002.0
2008-09-03 00:30:00,157.77,157.77,157.7,157.72,4470700018.0
2008-09-03 00:45:00,157.72,157.78,157.71,157.72,2601200009.0
2008-09-03 01:00:00,157.72,157.77,157.69,157.74,2705199998.0
2008-09-03 01:15:00,157.74,157.78,157.66,157.67,3453121000.0
2008-09-03 01:30:00,157.67,157.68,157.59,157.59,3720800001.0
2008-09-03 01:45:00,157.59,157.59,157.105,157.15,7662399988.0
2008-09-03 02:00:00,157.15,157.45,157.1,157.33,10516400003.0
2008-09-03 02:15:00,157.33,157.61,157.245,157.59,9058828371.0
2008-09-03 02:30:00,157.59,157.73,157.58,157.68,7956400010.0
2008-09-03 02:45:00,157.68,157.94,157.66,157.74,9513700016.0
2008-09-03 03:00:00,157.74,157.83,157.66,157.665,8187600001.0
2008-09-03 03:15:00,157.66,157.68,157.59,157.61,10136299998.0
2008-09-03 03:30:00,157.61,157.63,157.53,157.56,5155600002.0
2008-09-03 03:45:00,157.555,158.04,157.55,157.92,9291650003.0
2008-09-03 04:00:00,157.92,157.95,157.81,157.935,8697183504.0
2008-09-03 04:15:00,157.94,158.0,157.91,157.97,5865199998.0
2008-09-03 04:30:00,157.97,157.98,157.91,157.91,6599865960.0
2008-09-03 04:45:00,157.9,157.91,157.73,157.77,7028377714.0
2008-09-03 05:00:00,157.775,157.78,157.705,157.72,5334728356.0
2008-09-03 05:15:00,157.72,157.81,157.65,157.8,5837800007.0
2008-09-03 05:30:00,157.8,157.82,157.72,157.72,4351785059.0
2008-09-03 05:45:00,157.72,157.74,157.675,157.72,5694400004.0
2008-09-03 06:00:00,157.72,157.73,157.195,157.21,11338885064.0
2008-09-03 06:15:00,157.21,157.46,157.09,157.15,5660956704.0
2008-09-03 06:30:00,157.15,157.28,157.06,157.255,4778821001.0
2008-09-03 06:45:00,157.26,157.37,157.14,157.36,5520000002.0
2008-09-03 07:00:00,157.36,157.37,157.19,157.2,7194725199.0
2008-09-03 07:15:00,157.2,157.36,157.1,157.33,8376000002.0
2008-09-03 07:30:00,157.34,157.34,157.155,157.175,5922300000.0
2008-09-03 07:45:00,157.17,157.27,157.14,157.195,7015300001.0
2008-09-03 08:00:00,157.195,157.42,157.16,157.4,8626199998.0
2008-09-03 08:15:00,157.4,157.42,157.255,157.275,8220200005.0
2008-09-03 08:30:00,157.28,157.37,157.215,157.3,11404100006.0
2008-09-03 08:45:00,157.3,157.355,157.21,157.26,17182699955.0
2008-09-03 09:00:00,157.26,157.42,157.245,157.39,12626899984.0
2008-09-03 09:15:00,157.39,157.41,157.16,157.175,22196999969.0
2008-09-03 09:30:00,157.175,157.21,156.925,157.09,16340699963.0
2008-09-03 09:45:00,157.09,157.13,156.955,157.04,12764400036.0
2008-09-03 10:00:00,157.04,157.08,156.94,156.945,15464600021.0
2008-09-03 10:15:00,156.95,156.96,156.655,156.71,21253300006.0
2008-09-03 10:30:00,156.71,156.815,156.325,156.42,19014699993.0
2008-09-03 10:45:00,156.42,156.53,156.4,156.51,13238899978.0
2008-09-03 11:00:00,156.51,156.52,156.3,156.37,14190199983.0
2008-09-03 11:15:00,156.37,156.45,156.335,156.335,13387599980.0
2008-09-03 11:30:00,156.34,156.44,156.255,156.4,14468800007.0
2008-09-03 11:45:00,156.4,156.41,156.26,156.305,10451400017.0
2008-09-03 12:00:00,156.305,156.64,156.27,156.62,14493399979.0
2008-09-03 12:15:00,156.62,156.67,156.545,156.57,11915299976.0
2008-09-03 12:30:00,156.565,156.66,156.555,156.635,13074199991.0
2008-09-03 12:45:00,156.635,156.87,156.625,156.72,11130799968.0
2008-09-03 13:00:00,156.72,156.83,156.72,156.745,9517799999.0
2008-09-03 13:15:00,156.745,156.8,156.54,156.55,10641900000.0
2008-09-03 13:30:00,156.55,156.58,156.51,156.545,5817999999.0
2008-09-03 13:45:00,156.545,156.58,156.525,156.56,5793100002.0
2008-09-03 14:00:00,156.56,156.78,156.525,156.77,9211500004.0
2008-09-03 14:15:00,156.78,156.81,156.685,156.775,14856999948.0
2008-09-03 14:30:00,156.78,156.95,156.745,156.88,19416200008.0
2008-09-03 14:45:00,156.875,156.93,156.775,156.8,14636200017.0
2008-09-03 15:00:00,156.8,157.04,156.795,157.005,17295099968.0
2008-09-03 15:15:00,157.005,157.23,156.965,157.22,17767599998.0
2008-09-03 15:30:00,157.215,157.32,157.175,157.18,21836400033.0
2008-09-03 15:45:00,157.195,157.29,157.055,157.235,15435000089.0
2008-09-03 16:00:00,157.235,157.275,156.83,156.855,19277700015.0
2008-09-03 16:15:00,156.855,156.95,156.805,156.865,18711154031.0
2008-09-03 16:30:00,156.86,156.94,156.775,156.91,15266799980.0
2008-09-03 16:45:00,156.91,156.91,156.765,156.765,12236599991.0
2008-09-03 17:00:00,156.79,156.87,156.73,156.755,15483801978.0
2008-09-03 17:15:00,156.755,156.76,156.515,156.56,15658299988.0
2008-09-03 17:30:00,156.56,156.695,156.525,156.67,17386699967.0
2008-09-03 17:45:00,156.675,156.795,156.655,156.73,19518199997.0
2008-09-03 18:00:00,156.73,156.79,156.655,156.725,14425699986.0
2008-09-03 18:15:00,156.725,156.735,156.64,156.68,12194400022.0
2008-09-03 18:30:00,156.685,156.82,156.655,156.795,10079200021.0
2008-09-03 18:45:00,156.795,156.92,156.795,156.91,8262300034.0
2008-09-03 19:00:00,156.92,156.96,156.895,156.95,10723100035.0
2008-09-03 19:15:00,156.95,157.1,156.925,157.09,8367000033.0
2008-09-03 19:30:00,157.1,157.1,156.925,156.945,6448800013.0
2008-09-03 19:45:00,156.95,157.01,156.865,156.865,7121400006.0
2008-09-03 20:00:00,156.865,157.0,156.775,156.85,9032300003.0
2008-09-03 20:15:00,156.85,156.87,156.715,156.845,5641100004.0
2008-09-03 20:30:00,156.835,156.85,156.78,156.81,7930300012.0
2008-09-03 20:45:00,156.81,156.86,156.735,156.8,9981699988.0
2008-09-03 21:00:00,156.8,156.87,156.8,156.84,5099500007.0
2008-09-03 21:15:00,156.84,156.9,156.765,156.885,9105700035.0
2008-09-03 21:30:00,156.885,156.945,156.87,156.88,7823100007.0
2008-09-03 21:45:00,156.88,156.97,156.835,156.94,5016599974.0
2008-09-03 22:00:00,156.95,157.01,156.89,156.945,2621899999.0
2008-09-03 22:15:00,156.96,156.97,156.865,156.97,1324800001.0
2008-09-03 22:30:00,156.95,156.97,156.86,156.92,1310900000.0
2008-09-03 22:45:00,156.93,157.005,156.92,156.995,2792699999.0
2008-09-03 23:00:00,157.01,157.08,156.985,157.06,1901000004.0
2008-09-03 23:15:00,157.06,157.08,156.91,156.94,1308299997.0
2008-09-03 23:30:00,156.94,156.94,156.805,156.855,1433399998.0
2008-09-03 23:45:00,156.86,156.875,156.82,156.85,1051000000.0
2008-09-04 00:00:00,156.85,156.985,156.845,156.96,1575500000.0
2008-09-04 00:15:00,156.96,156.97,156.85,156.875,2586600006.0
2008-09-04 00:30:00,156.875,156.95,156.875,156.915,1304900001.0
2008-09-04 00:45:00,156.92,156.93,156.84,156.92,2148600002.0
2008-09-04 01:00:00,156.91,157.02,156.9,156.99,2540800002.0
2008-09-04 01:15:00,156.98,157.07,156.95,157.07,1970800001.0
2008-09-04 01:30:00,157.06,157.33,157.05,157.325,4936100002.0
2008-09-04 01:45:00,157.33,157.33,157.16,157.24,7323800011.0
2008-09-04 02:00:00,157.235,157.42,157.205,157.29,6828599988.0
2008-09-04 02:15:00,157.29,157.29,157.09,157.16,6524100003.0
2008-09-04 02:30:00,157.17,157.21,157.09,157.11,6634400002.0
2008-09-04 02:45:00,157.12,157.15,157.055,157.065,6845600009.0
2008-09-04 03:00:00,157.065,157.07,156.74,156.79,9348400005.0
2008-09-04 03:15:00,156.79,156.8,156.645,156.755,9163199999.0
2008-09-04 03:30:00,156.77,156.8,156.57,156.57,10630499997.0
2008-09-04 03:45:00,156.575,156.63,156.53,156.56,6712300001.0
2008-09-04 04:00:00,156.57,156.68,156.555,156.595,7726400005.0
2008-09-04 04:15:00,156.595,156.76,156.555,156.76,5565100003.0
2008-09-04 04:30:00,156.76,156.83,156.72,156.775,6078700002.0
2008-09-04 04:45:00,156.78,156.81,156.69,156.725,5717700002.0
2008-09-04 05:00:00,156.725,156.8,156.705,156.755,4750400005.0
2008-09-04 05:15:00,156.755,156.77,156.545,156.665,7489400003.0
2008-09-04 05:30:00,156.665,156.815,156.665,156.775,5280000000.0
2008-09-04 05:45:00,156.775,156.87,156.7,156.805,8034400001.0
2008-09-04 06:00:00,156.82,156.82,156.675,156.76,6463100000.0
2008-09-04 06:15:00,156.75,156.76,156.635,156.705,4802449999.0
2008-09-04 06:30:00,156.7,156.74,156.64,156.67,5589000002.0
2008-09-04 06:45:00,156.67,156.68,156.46,156.525,6821300001.0
2008-09-04 07:00:00,156.54,156.58,156.48,156.525,6946799997.0
2008-09-04 07:15:00,156.525,156.67,156.52,156.65,6101600003.0
2008-09-04 07:30:00,156.65,156.65,156.515,156.57,6875100002.0
2008-09-04 07:45:00,156.565,156.91,156.565,156.905,9465499990.0
2008-09-04 08:00:00,156.905,156.91,156.735,156.84,14438300030.0
2008-09-04 08:15:00,156.835,156.89,156.595,156.645,15257300050.0
2008-09-04 08:30:00,156.645,156.75,156.565,156.715,11492900009.0
2008-09-04 08:45:00,156.715,156.81,156.625,156.785,12650200012.0
2008-09-04 09:00:00,156.785,157.11,156.77,157.055,17454699970.0
2008-09-04 09:15:00,157.06,157.43,156.94,157.385,18368899969.0
2008-09-04 09:30:00,157.385,157.48,157.235,157.465,17011099964.0
2008-09-04 09:45:00,157.46,157.76,157.405,157.485,15762499977.0
2008-09-04 10:00:00,157.485,157.59,157.455,157.555,19290099963.0
2008-09-04 10:15:00,157.56,157.59,157.465,157.515,17915999930.0
2008-09-04 10:30:00,157.515,157.54,157.38,157.435,18068199969.0
2008-09-04 10:45:00,157.435,157.49,157.35,157.385,17234099964.0
2008-09-04 11:00:00,157.385,157.46,157.35,157.405,17198299968.0
2008-09-04 11:15:00,157.405,157.43,157.36,157.405,15303999993.0
2008-09-04 11:30:00,157.41,157.455,157.355,157.36,16503899999.0
2008-09-04 11:45:00,157.355,157.375,157.3,157.345,9607499999.0
2008-09-04 12:00:00,157.345,157.35,156.925,157.015,17122099983.0
2008-09-04 12:15:00,157.02,157.05,156.935,156.97,17548099952.0
2008-09-04 12:30:00,156.97,157.04,156.885,156.92,15290399979.0
2008-09-04 12:45:00,156.92,157.03,156.83,156.875,20026799917.0
2008-09-04 13:00:00,156.875,156.94,156.78,156.8,11470999988.0
2008-09-04 13:15:00,156.8,156.835,156.75,156.76,12278699953.0
2008-09-04 13:30:00,156.76,156.835,156.715,156.78,10461600001.0
2008-09-04 13:45:00,156.77,156.865,156.77,156.835,11036899972.0
2008-09-04 14:00:00,156.84,156.985,156.675,156.675,14817299940.0
2008-09-04 14:15:00,156.685,156.81,156.645,156.77,11066500004.0
2008-09-04 14:30:00,156.77,156.92,156.38,156.49,16712799990.0
2008-09-04 14:45:00,156.49,156.655,156.31,156.64,17718499991.0
2008-09-04 15:00:00,156.64,156.73,156.47,156.495,15207999990.0
2008-09-04 15:15:00,156.495,156.63,156.455,156.57,15529200009.0
2008-09-04 15:30:00,156.57,156.57,156.37,156.49,16365300011.0
2008-09-04 15:45:00,156.49,156.505,156.225,156.255,16524800005.0
2008-09-04 16:00:00,156.27,156.32,156.095,156.125,18559700018.0
2008-09-04 16:15:00,156.125,156.18,155.825,155.825,16493400009.0
2008-09-04 16:30:00,155.825,155.87,155.38,155.41,18281400001.0
2008-09-04 16:45:00,155.41,155.435,155.1,155.41,16835599967.0
2008-09-04 17:00:00,155.41,155.475,155.115,155.115,11390900007.0
2008-09-04 17:15:00,155.115,155.12,154.44,154.59,6968299989.0
2008-09-04 17:30:00,154.59,154.88,154.365,154.72,8482500009.0
2008-09-04 17:45:00,154.72,154.78,154.645,154.74,6917900002.0
2008-09-04 18:00:00,154.74,154.96,154.705,154.84,5376199994.0
2008-09-04 18:15:00,154.84,154.89,154.795,154.85,5328700002.0
2008-09-04 18:30:00,154.85,154.85,154.655,154.675,7491699996.0
2008-09-04 18:45:00,154.68,154.68,154.245,154.36,8457200000.0
2008-09-04 19:00:00,154.35,154.36,154.155,154.2,6535900001.0
2008-09-04 19:15:00,154.21,154.23,153.96,154.08,8233500008.0
2008-09-04 19:30:00,154.08,154.17,154.0,154.11,5795799997.0
2008-09-04 19:45:00,154.11,154.2,154.085,154.15,6015300000.0
2008-09-04 20:00:00,154.15,154.17,153.665,153.67,6452337702.0
2008-09-04 20:15:00,153.67,153.75,153.39,153.625,8725899997.0
2008-09-04 20:30:00,153.625,153.725,153.575,153.61,7430900001.0
2008-09-04 20:45:00,153.61,153.63,153.26,153.3,5944100001.0
2008-09-04 21:00:00,153.3,153.67,153.28,153.645,6110400000.0
2008-09-04 21:15:00,153.65,153.68,153.475,153.57,6880700006.0
2008-09-04 21:30:00,153.56,153.59,153.45,153.475,2693567503.0
2008-09-04 21:45:00,153.475,153.495,153.345,153.345,4437400001.0
2008-09-04 22:00:00,153.35,153.375,153.26,153.34,2031800002.0
2008-09-04 22:15:00,153.34,153.5,153.28,153.29,2455500003.0
2008-09-04 22:30:00,153.29,153.39,153.275,153.34,2296800008.0
2008-09-04 22:45:00,153.34,153.47,153.325,153.4,1882400003.0
2008-09-04 23:00:00,153.4,153.43,152.885,152.91,4681699999.0
2008-09-04 23:15:00,152.91,152.92,151.43,151.495,12328967466.0
2008-09-04 23:30:00,151.505,151.93,151.3,151.865,7714503995.0
2008-09-04 23:45:00,151.89,151.92,151.5,151.565,6413100032.0
2008-09-05 00:00:00,151.58,151.675,150.575,150.97,10821600024.0
2008-09-05 00:15:00,150.96,151.2,150.785,151.19,6549000005.0
2008-09-05 00:30:00,151.19,151.62,151.065,151.62,5612399999.0
2008-09-05 00:45:00,151.62,152.24,151.56,152.19,9632500065.0
2008-09-05 01:00:00,152.19,152.4,151.92,152.23,6058500001.0
2008-09-05 01:15:00,152.23,152.37,151.86,151.99,9314100011.0
2008-09-05 01:30:00,152.0,152.315,151.96,152.06,7030000010.0
2008-09-05 01:45:00,152.06,152.2,151.855,151.9,9145900002.0
2008-09-05 02:00:00,151.9,152.22,151.89,152.16,7233000010.0
2008-09-05 02:15:00,152.17,152.435,152.115,152.17,7080500018.0
2008-09-05 02:30:00,152.17,152.305,152.11,152.28,5710900004.0
2008-09-05 02:45:00,152.28,152.445,152.24,152.25,7534700036.0
2008-09-05 03:00:00,152.27,152.305,152.04,152.26,7918600023.0
2008-09-05 03:15:00,152.26,152.775,152.22,152.7,10257600003.0
2008-09-05 03:30:00,152.7,153.33,152.695,152.95,13863900033.0
2008-09-05 03:45:00,152.95,152.95,152.66,152.83,10425800021.0
2008-09-05 04:00:00,152.83,153.02,152.8,152.94,4838100021.0
2008-09-05 04:15:00,152.95,152.98,152.745,152.89,10692500015.0
2008-09-05 04:30:00,152.89,152.91,152.665,152.73,11303600051.0
2008-09-05 04:45:00,152.74,152.79,152.625,152.625,4618300010.0
2008-09-05 05:00:00,152.63,152.63,152.33,152.34,14737600035.0
2008-09-05 05:15:00,152.34,152.49,152.32,152.43,10831900006.0
2008-09-05 05:30:00,152.43,152.65,152.42,152.52,14415200094.0
2008-09-05 05:45:00,152.52,152.575,152.395,152.4,11327000050.0
2008-09-05 06:00:00,152.4,152.49,152.25,152.26,10126500013.0
2008-09-05 06:15:00,152.255,152.37,152.21,152.32,10287399986.0
2008-09-05 06:30:00,152.32,152.325,152.19,152.225,15093800047.0
2008-09-05 06:45:00,152.22,152.285,152.17,152.27,8353700022.0
2008-09-05 07:00:00,152.27,152.61,152.21,152.58,13477800012.0
2008-09-05 07:15:00,152.58,152.71,152.49,152.515,10938900008.0
2008-09-05 07:30:00,152.515,152.52,152.32,152.47,13682600021.0
2008-09-05 07:45:00,152.47,152.55,152.32,152.35,5002000001.0
2008-09-05 08:00:00,152.34,152.75,152.25,152.71,8413400001.0
2008-09-05 08:15:00,152.705,152.81,152.58,152.79,13125700006.0
2008-09-05 08:30:00,152.79,152.855,152.605,152.76,14021881001.0
2008-09-05 08:45:00,152.76,152.98,152.615,152.65,11813600004.0
2008-09-05 09:00:00,152.65,152.705,152.485,152.66,11707967505.0
2008-09-05 09:15:00,152.645,152.72,152.38,152.465,10044299994.0
2008-09-05 09:30:00,152.47,152.59,152.22,152.265,12074199992.0
2008-09-05 09:45:00,152.28,152.285,152.045,152.085,13586299986.0
2008-09-05 10:00:00,152.085,152.16,151.46,151.5,15974200006.0
2008-09-05 10:15:00,151.495,151.645,151.295,151.46,15623434998.0
2008-09-05 10:30:00,151.46,151.47,151.17,151.43,15854200022.0
2008-09-05 10:45:00,151.43,151.58,151.335,151.36,11459699999.0
2008-09-05 11:00:00,151.36,151.46,151.25,151.385,11694800003.0
2008-09-05 11:15:00,151.385,151.56,151.35,151.525,13688699999.0
2008-09-05 11:30:00,151.53,151.685,151.525,151.56,14555299986.0
2008-09-05 11:45:00,151.56,151.57,151.37,151.385,10373500000.0
2008-09-05 12:00:00,151.385,151.385,151.085,151.09,10007699996.0
2008-09-05 12:15:00,151.09,151.305,151.045,151.245,10074100001.0
2008-09-05 12:30:00,151.245,151.265,151.1,151.135,11927099995.0
2008-09-05 12:45:00,151.135,151.19,150.905,150.905,12898500011.0
2008-09-05 13:00:00,150.9,151.285,150.895,151.22,13633400022.0
2008-09-05 13:15:00,151.22,151.29,151.19,151.26,9613200015.0
2008-09-05 13:30:00,151.27,151.47,151.23,151.45,11484600030.0
2008-09-05 13:45:00,151.45,151.6,151.44,151.495,9213600012.0
2008-09-05 14:00:00,151.495,151.68,151.495,151.53,13274300007.0
2008-09-05 14:15:00,151.52,151.69,151.485,151.655,11425000000.0
2008-09-05 14:30:00,151.655,151.8,150.625,151.76,11009900002.0
2008-09-05 14:45:00,151.76,152.31,151.475,151.65,14068600006.0
2008-09-05 15:00:00,151.65,152.465,151.65,152.44,13113799986.0
2008-09-05 15:15:00,152.44,153.115,152.4,152.535,17324200016.0
2008-09-05 15:30:00,152.535,152.95,152.52,152.8,15011500006.0
2008-09-05 15:45:00,152.8,152.86,152.53,152.54,12884400010.0
2008-09-05 16:00:00,152.54,152.54,151.71,151.84,15560400002.0
2008-09-05 16:15:00,151.84,151.94,151.585,151.69,15599400010.0
2008-09-05 16:30:00,151.68,152.6,151.6,152.12,16193100006.0
2008-09-05 16:45:00,152.12,152.14,151.79,151.83,13115852662.0
2008-09-05 17:00:00,151.83,152.34,151.77,152.19,11659300001.0
2008-09-05 17:15:00,152.19,152.35,152.0,152.22,10577500008.0
2008-09-05 17:30:00,152.22,152.33,152.14,152.3,10523500005.0
2008-09-05 17:45:00,152.29,152.99,152.23,152.65,10845100010.0
2008-09-05 18:00:00,152.66,152.83,152.44,152.475,9038400006.0
2008-09-05 18:15:00,152.49,152.59,152.345,152.385,14598599986.0
2008-09-05 18:30:00,152.385,152.47,152.26,152.36,12755500002.0
2008-09-05 18:45:00,152.35,152.705,152.345,152.7,11187199994.0
2008-09-05 19:00:00,152.695,152.92,152.695,152.9,8460800008.0
2008-09-05 19:15:00,152.9,152.92,152.69,152.69,7390100002.0
2008-09-05 19:30:00,152.7,152.78,152.57,152.66,9767499997.0
2008-09-05 19:45:00,152.655,152.655,152.54,152.64,5273700009.0
2008-09-05 20:00:00,152.64,152.67,152.39,152.46,5807299997.0
2008-09-05 20:15:00,152.455,152.6,152.445,152.54,5897500009.0
2008-09-05 20:30:00,152.525,152.62,152.49,152.58,6595400032.0
2008-09-05 20:45:00,152.58,152.64,152.505,152.58,7604400001.0
2008-09-05 21:00:00,152.58,152.62,152.495,152.58,2643199999.0
2008-09-05 21:15:00,152.58,152.65,152.485,152.53,2624700000.0
2008-09-05 21:30:00,152.53,152.58,152.475,152.555,3345600000.0
2008-09-05 21:45:00,152.57,152.665,152.545,152.595,3499500000.0
2008-09-05 22:00:00,152.6,152.68,152.57,152.6,2531199993.0
2008-09-05 22:15:00,152.6,152.81,152.6,152.81,1508500003.0
2008-09-05 22:30:00,152.8,153.29,152.8,153.26,3669800016.0
2008-09-05 22:45:00,153.25,153.7,153.25,153.69,4064399972.0
2008-09-07 23:00:00,155.88,156.36,155.88,156.31,5169900016.0
2008-09-07 23:15:00,156.32,156.365,156.2,156.25,2770999992.0
2008-09-07 23:30:00,156.255,156.905,156.255,156.84,3985000036.0
2008-09-07 23:45:00,156.815,156.895,156.525,156.58,2779500004.0
2008-09-08 00:00:00,156.58,156.89,155.485,155.495,3029600002.0
2008-09-08 00:15:00,155.49,155.91,155.085,155.09,3971100000.0
2008-09-08 00:30:00,155.09,155.89,155.085,155.83,3269800001.0
2008-09-08 00:45:00,155.83,155.965,155.53,155.63,3366600000.0
2008-09-08 01:00:00,155.63,155.7,155.45,155.6,3366600003.0
2008-09-08 01:15:00,155.6,155.62,155.345,155.49,3695999997.0
2008-09-08 01:30:00,155.495,155.67,155.38,155.655,6289299997.0
2008-09-08 01:45:00,155.67,156.28,155.6,155.895,7167800010.0
2008-09-08 02:00:00,155.9,156.01,155.49,155.605,7213100003.0
2008-09-08 02:15:00,155.605,155.825,155.455,155.795,5618200010.0
2008-09-08 02:30:00,155.795,155.795,155.52,155.74,6350600000.0
2008-09-08 02:45:00,155.74,155.85,155.54,155.55,7647900004.0
2008-09-08 03:00:00,155.55,155.63,155.42,155.43,7786800003.0
2008-09-08 03:15:00,155.43,155.725,155.415,155.62,5817500002.0
2008-09-08 03:30:00,155.62,156.075,155.56,155.935,5835900007.0
2008-09-08 03:45:00,155.93,155.99,155.86,155.99,3578100001.0
2008-09-08 04:00:00,155.99,156.36,155.98,156.33,6108400001.0
2008-09-08 04:15:00,156.32,156.355,156.185,156.195,4850670001.0
2008-09-08 04:30:00,156.195,156.67,156.175,156.59,5612800001.0
2008-09-08 04:45:00,156.6,156.68,156.465,156.58,2244900000.0
2008-09-08 05:00:00,156.58,156.88,156.55,156.86,2468700000.0
2008-09-08 05:15:00,156.86,157.0,156.82,156.855,3033600000.0
2008-09-08 05:30:00,156.855,156.95,156.715,156.73,2159800000.0
2008-09-08 05:45:00,156.73,156.76,156.62,156.75,2568500000.0
2008-09-08 06:00:00,156.75,156.83,156.715,156.73,3326400021.0
2008-09-08 06:15:00,156.73,156.745,156.465,156.51,2115400000.0
2008-09-08 06:30:00,156.51,156.69,156.51,156.64,1975200000.0
2008-09-08 06:45:00,156.64,156.81,156.64,156.805,1577800000.0
2008-09-08 07:00:00,156.805,156.82,156.61,156.64,1830700000.0
2008-09-08 07:15:00,156.64,156.73,156.62,156.65,1341900000.0
2008-09-08 07:30:00,156.66,156.74,156.435,156.45,2255700000.0
2008-09-08 07:45:00,156.45,156.71,156.445,156.665,7625700001.0
2008-09-08 08:00:00,156.665,156.68,155.77,156.11,13341000003.0
2008-09-08 08:15:00,156.11,156.21,155.565,155.83,14286300008.0
2008-09-08 08:30:00,155.83,155.89,155.525,155.54,8844900016.0
2008-09-08 08:45:00,155.535,155.625,155.185,155.29,12238199999.0
2008-09-08 09:00:00,155.29,155.71,155.29,155.52,14790400001.0
2008-09-08 09:15:00,155.52,155.71,155.365,155.71,12238000007.0
2008-09-08 09:30:00,155.71,155.925,155.64,155.86,14518200003.0
2008-09-08 09:45:00,155.86,155.9,155.645,155.69,16049000003.0
2008-09-08 10:00:00,155.69,155.765,155.595,155.65,18616200007.0
2008-09-08 10:15:00,155.65,155.74,155.15,155.22,13795300003.0
2008-09-08 10:30:00,155.23,155.45,155.135,155.315,10511600002.0
2008-09-08 10:45:00,155.33,155.47,154.61,154.655,12204499999.0
2008-09-08 11:00:00,154.655,154.765,154.16,154.285,13846700003.0
2008-09-08 11:15:00,154.285,154.56,154.28,154.32,11667900000.0
2008-09-08 11:30:00,154.32,154.445,154.265,154.345,9295300000.0
2008-09-08 11:45:00,154.34,154.54,154.19,154.205,9469800004.0
2008-09-08 12:00:00,154.195,154.25,153.59,153.815,10795800000.0
2008-09-08 12:15:00,153.815,154.41,153.76,154.31,11904200001.0
2008-09-08 12:30:00,154.31,154.4,154.085,154.345,8266000004.0
2008-09-08 12:45:00,154.355,154.825,154.31,154.75,7635500000.0
2008-09-08 13:00:00,154.75,154.9,154.45,154.49,11363599995.0
2008-09-08 13:15:00,154.49,154.735,154.34,154.55,10136099999.0
2008-09-08 13:30:00,154.55,154.6,154.46,154.555,9714399997.0
2008-09-08 13:45:00,154.555,154.63,154.465,154.49,10869500001.0
2008-09-08 14:00:00,154.49,154.535,154.27,154.39,11662299999.0
2008-09-08 14:15:00,154.395,154.49,154.28,154.285,10603399999.0
2008-09-08 14:30:00,154.285,154.655,154.21,154.65,9759599999.0
2008-09-08 14:45:00,154.65,154.73,154.44,154.505,10698999997.0
2008-09-08 15:00:00,154.51,154.695,154.34,154.39,11369200001.0
2008-09-08 15:15:00,154.375,154.5,154.3,154.445,8592199999.0
2008-09-08 15:30:00,154.445,154.445,153.95,154.12,10376400000.0
2008-09-08 15:45:00,154.12,154.21,153.755,153.755,12572700003.0
2008-09-08 16:00:00,153.755,154.175,153.67,153.98,11506000001.0
2008-09-08 16:15:00,153.98,154.01,153.675,153.84,9464100000.0
2008-09-08 16:30:00,153.84,154.085,153.84,154.01,9352300000.0
2008-09-08 16:45:00,154.005,154.05,153.36,153.36,10875400005.0
2008-09-08 17:00:00,153.36,153.815,153.21,153.77,13447599996.0
2008-09-08 17:15:00,153.77,153.77,153.26,153.33,13967799999.0
2008-09-08 17:30:00,153.33,153.54,153.205,153.23,11705599996.0
2008-09-08 17:45:00,153.23,153.28,152.39,152.48,13305981006.0
2008-09-08 18:00:00,152.48,152.745,152.11,152.26,11529900009.0
2008-09-08 18:15:00,152.255,152.52,152.255,152.41,11185800007.0
2008-09-08 18:30:00,152.41,152.52,152.245,152.425,11142100000.0
2008-09-08 18:45:00,152.43,152.77,152.425,152.6,8687500003.0
2008-09-08 19:00:00,152.6,152.61,152.33,152.52,8185300001.0
2008-09-08 19:15:00,152.52,152.53,152.14,152.3,9525800000.0
2008-09-08 19:30:00,152.295,152.325,151.7,151.755,10965799999.0
2008-09-08 19:45:00,151.755,151.88,151.66,151.72,9444599999.0
2008-09-08 20:00:00,151.715,152.135,151.71,152.13,8051199995.0
2008-09-08 20:15:00,152.13,152.23,151.92,152.185,9618300001.0
2008-09-08 20:30:00,152.185,152.31,152.1,152.28,6542999999.0
2008-09-08 20:45:00,152.28,152.37,152.205,152.345,7021800000.0
2008-09-08 21:00:00,152.345,152.435,152.265,152.42,6489899998.0
2008-09-08 21:15:00,152.42,152.58,152.42,152.485,4875300000.0
2008-09-08 21:30:00,152.495,152.745,152.47,152.705,4898200000.0
2008-09-08 21:45:00,152.695,152.92,152.66,152.87,4362300000.0
2008-09-08 22:00:00,152.87,153.29,152.81,153.255,2470737500.0
2008-09-08 22:15:00,153.255,153.59,153.21,153.565,2531299998.0
2008-09-08 22:30:00,153.565,153.57,153.15,153.15,5490700004.0
2008-09-08 22:45:00,153.16,153.19,152.89,152.965,2656499999.0
2008-09-08 23:00:00,152.965,152.985,152.615,152.7,3044400005.0
2008-09-08 23:15:00,152.69,153.09,152.62,153.09,1257200001.0
2008-09-08 23:30:00,153.09,153.17,152.825,152.83,4460800050.0
2008-09-08 23:45:00,152.835,152.845,152.66,152.69,4526699954.0
2008-09-09 00:00:00,152.69,152.69,152.335,152.495,2873900009.0
2008-09-09 00:15:00,152.5,152.775,152.49,152.73,4922200091.0
2008-09-09 00:30:00,152.73,152.795,152.68,152.77,1673300000.0
2008-09-09 00:45:00,152.775,152.995,152.76,152.95,2715499995.0
2008-09-09 01:00:00,152.955,152.985,152.67,152.78,3647600001.0
2008-09-09 01:15:00,152.78,152.835,152.735,152.76,2719800001.0
2008-09-09 01:30:00,152.765,152.95,152.58,152.61,4010800008.0
2008-09-09 01:45:00,152.61,152.74,152.51,152.72,6832000010.0
2008-09-09 02:00:00,152.73,152.845,152.63,152.645,5944999997.0
2008-09-09 02:15:00,152.65,152.69,152.29,152.29,8803800003.0
2008-09-09 02:30:00,152.29,152.54,152.22,152.5,10994200007.0
2008-09-09 02:45:00,152.495,152.495,151.7,151.975,12715599985.0
2008-09-09 03:00:00,151.975,151.975,151.39,151.62,7106999996.0
2008-09-09 03:15:00,151.595,151.78,151.35,151.39,7478699995.0
2008-09-09 03:30:00,151.39,151.685,151.33,151.46,6736499994.0
2008-09-09 03:45:00,151.46,151.555,151.35,151.415,6628299996.0
2008-09-09 04:00:00,151.415,151.48,151.35,151.41,5526899993.0
2008-09-09 04:15:00,151.41,151.44,151.28,151.35,8279499973.0
2008-09-09 04:30:00,151.35,151.415,151.06,151.06,16211099992.0
2008-09-09 04:45:00,151.065,151.08,150.85,150.98,16858300012.0
2008-09-09 05:00:00,150.98,151.75,150.98,151.62,13925600010.0
2008-09-09 05:15:00,151.62,151.83,151.5,151.665,13888699999.0
2008-09-09 05:30:00,151.66,151.67,151.08,151.3,8674699997.0
2008-09-09 05:45:00,151.3,151.47,151.05,151.445,8678599994.0
2008-09-09 06:00:00,151.445,151.53,151.17,151.195,4395299996.0
2008-09-09 06:15:00,151.195,151.42,151.115,151.25,5474900000.0
2008-09-09 06:30:00,151.25,151.37,151.175,151.35,5687100000.0
2008-09-09 06:45:00,151.35,151.415,151.16,151.22,5578599999.0
2008-09-09 07:00:00,151.22,151.445,151.07,151.36,10867100006.0
2008-09-09 07:15:00,151.38,151.45,151.285,151.32,7962500001.0
2008-09-09 07:30:00,151.33,151.445,151.245,151.44,9720699999.0
2008-09-09 07:45:00,151.44,151.49,151.29,151.465,10840300013.0
2008-09-09 08:00:00,151.465,151.63,151.36,151.555,10125400002.0
2008-09-09 08:15:00,151.555,151.81,151.54,151.75,6659900000.0
2008-09-09 08:30:00,151.76,151.97,151.635,151.95,9618300004.0
2008-09-09 08:45:00,151.95,152.36,151.875,152.23,14624200009.0
2008-09-09 09:00:00,152.23,152.23,151.68,151.85,19360800001.0
2008-09-09 09:15:00,151.85,152.33,151.835,152.185,16187800011.0
2008-09-09 09:30:00,152.18,152.34,152.065,152.305,12390799999.0
2008-09-09 09:45:00,152.305,152.32,152.175,152.22,11543200000.0
2008-09-09 10:00:00,152.23,152.255,152.05,152.125,10382416002.0
2008-09-09 10:15:00,152.125,152.17,151.975,152.085,8764800002.0
2008-09-09 10:30:00,152.085,152.125,151.88,151.93,9313399998.0
2008-09-09 10:45:00,151.93,152.46,151.93,152.455,12979000000.0
2008-09-09 11:00:00,152.455,152.87,152.435,152.705,13668100002.0
2008-09-09 11:15:00,152.705,153.06,152.7,153.0,13447300002.0
2008-09-09 11:30:00,153.005,153.43,152.985,153.155,11954898797.0
2008-09-09 11:45:00,153.16,153.17,152.95,152.97,9589750001.0
2008-09-09 12:00:00,152.975,153.38,152.97,153.305,9909000000.0
2008-09-09 12:15:00,153.3,153.535,153.275,153.41,10711299999.0
2008-09-09 12:30:00,153.41,153.42,153.205,153.25,9296200001.0
2008-09-09 12:45:00,153.26,153.4,153.14,153.22,7753800000.0
2008-09-09 13:00:00,153.22,153.23,152.76,152.81,9297200000.0
2008-09-09 13:15:00,152.81,152.94,152.735,152.87,8506499999.0
2008-09-09 13:30:00,152.87,153.14,152.855,153.12,7634700000.0
2008-09-09 13:45:00,153.12,153.13,152.77,152.77,5543600000.0
2008-09-09 14:00:00,152.77,152.965,152.77,152.895,7178000000.0
2008-09-09 14:15:00,152.895,153.05,152.87,152.87,7626500001.0
2008-09-09 14:30:00,152.88,152.88,152.24,152.61,9739500004.0
2008-09-09 14:45:00,152.61,152.67,152.145,152.345,13943500002.0
2008-09-09 15:00:00,152.345,152.38,152.0,152.01,13738800004.0
2008-09-09 15:15:00,152.015,152.13,151.9,152.025,12779600000.0
2008-09-09 15:30:00,152.025,152.03,151.595,151.96,14896499999.0
2008-09-09 15:45:00,151.96,152.34,151.95,152.3,9998300000.0
2008-09-09 16:00:00,152.3,152.7,152.225,152.26,13040000000.0
2008-09-09 16:15:00,152.26,152.36,151.86,151.915,15940300001.0
2008-09-09 16:30:00,151.915,152.18,151.76,152.03,14606699997.0
2008-09-09 16:45:00,152.03,152.085,151.775,151.855,15854500000.0
2008-09-09 17:00:00,151.855,152.0,151.53,151.905,15132400002.0
2008-09-09 17:15:00,151.905,152.28,151.585,152.24,16053799992.0
2008-09-09 17:30:00,152.24,152.26,151.9,151.91,11786999996.0
2008-09-09 17:45:00,151.91,151.95,151.77,151.8,10646300000.0
2008-09-09 18:00:00,151.8,152.04,151.755,151.95,10855099994.0
2008-09-09 18:15:00,151.96,152.27,151.96,152.255,11135800005.0
2008-09-09 18:30:00,152.255,152.75,152.205,152.475,11764599995.0
2008-09-09 18:45:00,152.475,152.69,152.465,152.635,9074900001.0
2008-09-09 19:00:00,152.64,152.99,152.565,152.86,11340499999.0
2008-09-09 19:15:00,152.86,152.89,152.58,152.675,9562399999.0
2008-09-09 19:30:00,152.675,152.69,152.395,152.445,9436400001.0
2008-09-09 19:45:00,152.445,152.445,152.02,152.075,9047600001.0
2008-09-09 20:00:00,152.08,152.14,151.72,151.94,9043799996.0
2008-09-09 20:15:00,151.935,152.115,151.835,151.965,7368600000.0
2008-09-09 20:30:00,151.98,151.995,151.635,151.695,6574900000.0
2008-09-09 20:45:00,151.7,151.91,151.555,151.655,6341700002.0
2008-09-09 21:00:00,151.655,151.78,151.44,151.47,6686600000.0
2008-09-09 21:15:00,151.48,151.59,151.385,151.43,5018500000.0
2008-09-09 21:30:00,151.44,151.56,151.195,151.22,4567199994.0
2008-09-09 21:45:00,151.22,151.27,151.015,151.03,5791600000.0
2008-09-09 22:00:00,151.025,151.14,151.025,151.075,3656700002.0
2008-09-09 22:15:00,151.07,151.08,150.805,150.835,4280099998.0
2008-09-09 22:30:00,150.83,151.27,150.675,151.215,5235100001.0
2008-09-09 22:45:00,151.215,151.275,150.94,150.94,3747600002.0
2008-09-09 23:00:00,150.94,151.02,150.78,150.96,4713999998.0
2008-09-09 23:15:00,150.97,151.325,150.96,150.97,2455000015.0
2008-09-09 23:30:00,151.0,151.1,150.825,150.86,1836300001.0
2008-09-09 23:45:00,150.86,150.9,150.59,150.66,2176100006.0
2008-09-10 00:00:00,150.66,151.05,150.495,151.03,2520900000.0
2008-09-10 00:15:00,151.04,151.4,151.005,151.25,2542899998.0
2008-09-10 00:30:00,151.255,151.39,151.225,151.32,2140699999.0
2008-09-10 00:45:00,151.32,151.9,151.315,151.765,4353200009.0
2008-09-10 01:00:00,151.765,151.79,151.46,151.46,4583900006.0
2008-09-10 01:15:00,151.465,151.47,151.255,151.28,3944700002.0
2008-09-10 01:30:00,151.27,151.28,151.05,151.1,8065600053.0
2008-09-10 01:45:00,151.11,151.15,150.65,150.76,7252300005.0
2008-09-10 02:00:00,150.76,151.25,150.76,151.09,5475200005.0
2008-09-10 02:15:00,151.09,151.165,150.74,151.03,4733800001.0
2008-09-10 02:30:00,151.03,151.06,150.91,150.995,7744700001.0
2008-09-10 02:45:00,150.995,151.2,150.97,151.12,5739700006.0
2008-09-10 03:00:00,151.12,151.35,150.985,151.35,6253600003.0
2008-09-10 03:15:00,151.35,151.785,151.35,151.545,11394800016.0
2008-09-10 03:30:00,151.54,151.71,151.36,151.54,8983667516.0
2008-09-10 03:45:00,151.54,151.76,151.4,151.4,7941100004.0
2008-09-10 04:00:00,151.39,151.48,151.04,151.37,8244500008.0
2008-09-10 04:15:00,151.37,151.5,151.25,151.43,6016900012.0
2008-09-10 04:30:00,151.425,151.55,151.33,151.405,6840700027.0
2008-09-10 04:45:00,151.415,151.5,151.33,151.34,7123300040.0
2008-09-10 05:00:00,151.34,151.505,151.31,151.44,8302200029.0
2008-09-10 05:15:00,151.44,151.67,151.44,151.62,7143199999.0
2008-09-10 05:30:00,151.625,151.64,151.54,151.605,6458999991.0
2008-09-10 05:45:00,151.61,151.65,151.55,151.61,8112700007.0
2008-09-10 06:00:00,151.6,151.61,151.35,151.54,9046900021.0
2008-09-10 06:15:00,151.54,151.6,151.47,151.6,5877000007.0
2008-09-10 06:30:00,151.6,151.91,151.56,151.75,12372700043.0
2008-09-10 06:45:00,151.75,151.84,151.52,151.56,9905200034.0
2008-09-10 07:00:00,151.56,151.8,151.53,151.64,12912400055.0
2008-09-10 07:15:00,151.64,152.4,151.55,152.38,15106400037.0
2008-09-10 07:30:00,152.38,152.5,151.82,152.01,18239600029.0
2008-09-10 07:45:00,152.01,152.04,151.38,151.4,15086100009.0
2008-09-10 08:00:00,151.425,151.74,151.425,151.62,12064799992.0
2008-09-10 08:15:00,151.62,152.11,151.62,152.04,10088800006.0
2008-09-10 08:30:00,152.04,152.04,151.81,151.91,9004400000.0
2008-09-10 08:45:00,151.92,152.29,151.87,152.0,7246980002.0
2008-09-10 09:00:00,152.0,152.02,151.52,151.82,11482653997.0
2008-09-10 09:15:00,151.82,151.92,151.72,151.9,8232400003.0
2008-09-10 09:30:00,151.9,152.01,151.8,151.89,8414954004.0
2008-09-10 09:45:00,151.895,151.92,151.725,151.785,8144499969.0
2008-09-10 10:00:00,151.785,152.15,151.78,152.08,6100399995.0
2008-09-10 10:15:00,152.08,152.235,152.03,152.035,9295100004.0
2008-09-10 10:30:00,152.05,152.08,152.005,152.06,11551699995.0
2008-09-10 10:45:00,152.06,152.08,151.835,151.875,9784900001.0
2008-09-10 11:00:00,151.87,151.91,151.82,151.87,6967300009.0
2008-09-10 11:15:00,151.88,152.07,151.86,151.92,9124599997.0
2008-09-10 11:30:00,151.92,151.93,151.55,151.65,13577000003.0
2008-09-10 11:45:00,151.65,151.76,151.55,151.68,12302800000.0
2008-09-10 12:00:00,151.68,151.7,151.25,151.3,18730900023.0
2008-09-10 12:15:00,151.3,151.46,151.3,151.42,10220100007.0
2008-09-10 12:30:00,151.42,151.47,151.29,151.38,12699700007.0
2008-09-10 12:45:00,151.38,151.44,151.28,151.36,10172700011.0
2008-09-10 13:00:00,151.36,151.53,151.345,151.495,8789700012.0
2008-09-10 13:15:00,151.485,151.805,151.48,151.63,11149599999.0
2008-09-10 13:30:00,151.63,151.76,151.14,151.2,17347700022.0
2008-09-10 13:45:00,151.205,151.33,150.775,150.91,12717100000.0
2008-09-10 14:00:00,150.91,150.95,150.15,150.525,11950300001.0
2008-09-10 14:15:00,150.54,151.37,150.365,151.27,12945000000.0
2008-09-10 14:30:00,151.27,151.67,151.155,151.62,9523500002.0
2008-09-10 14:45:00,151.62,151.885,151.505,151.625,9335999998.0
2008-09-10 15:00:00,151.625,152.43,151.62,152.115,11911400001.0
2008-09-10 15:15:00,152.115,152.29,151.9,151.99,13847699999.0
2008-09-10 15:30:00,152.0,152.04,151.65,151.915,16501800012.0
2008-09-10 15:45:00,151.905,152.06,151.83,151.885,13090000000.0
2008-09-10 16:00:00,151.885,152.065,151.86,151.975,13339300003.0
2008-09-10 16:15:00,151.975,152.01,151.635,151.65,13415300016.0
2008-09-10 16:30:00,151.65,151.8,151.625,151.695,8293999997.0
2008-09-10 16:45:00,151.71,151.71,150.985,151.17,7599000000.0
2008-09-10 17:00:00,151.17,151.38,151.12,151.2,8460599997.0
2008-09-10 17:15:00,151.19,151.305,150.87,150.955,8708600002.0
2008-09-10 17:30:00,150.95,151.6,150.88,151.58,8048600002.0
2008-09-10 17:45:00,151.58,151.59,151.09,151.22,10256799994.0
2008-09-10 18:00:00,151.22,151.43,151.15,151.36,10124499996.0
2008-09-10 18:15:00,151.36,151.43,151.11,151.205,9234099999.0
2008-09-10 18:30:00,151.205,151.49,151.2,151.435,7599499997.0
2008-09-10 18:45:00,151.44,151.62,151.295,151.6,7157599997.0
2008-09-10 19:00:00,151.6,151.65,151.44,151.455,5883100000.0
2008-09-10 19:15:00,151.455,151.46,151.33,151.39,5655299992.0
2008-09-10 19:30:00,151.39,151.61,151.39,151.425,6140900000.0
2008-09-10 19:45:00,151.43,151.47,151.195,151.21,5831000000.0
2008-09-10 20:00:00,151.21,151.21,150.93,151.07,4453300000.0
2008-09-10 20:15:00,151.07,151.31,151.055,151.15,5726199998.0
2008-09-10 20:30:00,151.15,151.38,151.14,151.245,4704700000.0
2008-09-10 20:45:00,151.25,151.27,151.12,151.16,2828000000.0
2008-09-10 21:00:00,151.16,151.33,151.16,151.275,3214500000.0
2008-09-10 21:15:00,151.275,151.37,151.205,151.28,3290700000.0
2008-09-10 21:30:00,151.28,151.3,150.985,150.99,3397900000.0
2008-09-10 21:45:00,150.995,151.075,150.805,150.83,4599600000.0
2008-09-10 22:00:00,150.83,150.84,150.65,150.695,3663150000.0
2008-09-10 22:15:00,150.69,150.82,150.655,150.655,2436100000.0
2008-09-10 22:30:00,150.655,150.805,150.57,150.76,4404000005.0
2008-09-10 22:45:00,150.76,150.775,150.605,150.74,3478700003.0
2008-09-10 23:00:00,150.74,150.78,150.56,150.57,6340799917.0
2008-09-10 23:15:00,150.57,150.57,150.295,150.41,3897499999.0
2008-09-10 23:30:00,150.41,150.68,150.245,150.675,2085699998.0
2008-09-10 23:45:00,150.68,150.705,150.38,150.47,2754500013.0
2008-09-11 00:00:00,150.51,150.72,150.505,150.58,2191299998.0
2008-09-11 00:15:00,150.58,150.58,150.395,150.54,2740300003.0
2008-09-11 00:30:00,150.54,150.73,150.53,150.61,3825800030.0
2008-09-11 00:45:00,150.61,150.7,150.54,150.64,4770900095.0
2008-09-11 01:00:00,150.64,150.72,150.52,150.54,3860500002.0
2008-09-11 01:15:00,150.54,150.56,150.11,150.17,10886400034.0
2008-09-11 01:30:00,150.17,150.275,150.02,150.2,7058200005.0
2008-09-11 01:45:00,150.2,150.2,149.69,149.69,10559700056.0
2008-09-11 02:00:00,149.68,149.94,149.62,149.87,11100999994.0
2008-09-11 02:15:00,149.87,149.93,149.775,149.84,6772900006.0
2008-09-11 02:30:00,149.84,149.855,149.63,149.8,8498600004.0
2008-09-11 02:45:00,149.8,149.895,149.79,149.85,6528899997.0
2008-09-11 03:00:00,149.85,150.075,149.845,149.97,8628000009.0
2008-09-11 03:15:00,149.97,149.99,149.9,149.945,7059599997.0
2008-09-11 03:30:00,149.94,150.32,149.935,150.15,11713299998.0
2008-09-11 03:45:00,150.15,150.35,150.1,150.35,8370600008.0
2008-09-11 04:00:00,150.35,150.46,150.09,150.14,11759900013.0
2008-09-11 04:15:00,150.14,150.245,150.09,150.2,8062399996.0
2008-09-11 04:30:00,150.175,150.24,150.15,150.17,5242700003.0
2008-09-11 04:45:00,150.175,150.2,150.135,150.19,6033299989.0
2008-09-11 05:00:00,150.19,150.19,150.09,150.12,4550599989.0
2008-09-11 05:15:00,150.12,150.12,149.9,149.935,7692500009.0
2008-09-11 05:30:00,149.935,149.98,149.71,149.95,8913400019.0
2008-09-11 05:45:00,149.95,149.95,149.805,149.82,6981499997.0
2008-09-11 06:00:00,149.82,149.99,149.82,149.915,6293400006.0
2008-09-11 06:15:00,149.92,149.955,149.8,149.88,7649800000.0
2008-09-11 06:30:00,149.88,149.95,149.88,149.9,5846099999.0
2008-09-11 06:45:00,149.89,149.99,149.89,149.98,6527899995.0
2008-09-11 07:00:00,149.98,150.13,149.9,150.095,6410100005.0
2008-09-11 07:15:00,150.095,150.11,149.87,149.95,7618500002.0
2008-09-11 07:30:00,149.95,150.0,149.725,149.99,8621400000.0
2008-09-11 07:45:00,149.99,150.035,149.655,149.85,11442300006.0
2008-09-11 08:00:00,149.85,150.11,149.765,150.1,8599000002.0
2008-09-11 08:15:00,150.09,150.165,149.965,150.11,8194400000.0
2008-09-11 08:30:00,150.11,150.15,149.675,149.75,7359199999.0
2008-09-11 08:45:00,149.75,149.9,149.64,149.8,3494600000.0
2008-09-11 09:00:00,149.8,149.83,149.27,149.47,7921500003.0
2008-09-11 09:15:00,149.48,149.73,149.425,149.58,9187700006.0
2008-09-11 09:30:00,149.58,149.62,149.06,149.465,13422800029.0
2008-09-11 09:45:00,149.46,149.48,149.155,149.36,11189135010.0
2008-09-11 10:00:00,149.36,149.58,149.31,149.35,9960300008.0
2008-09-11 10:15:00,149.35,149.38,149.14,149.245,7358400003.0
2008-09-11 10:30:00,149.25,149.28,148.805,148.92,12371100009.0
2008-09-11 10:45:00,148.92,149.02,148.83,148.86,6448299997.0
2008-09-11 11:00:00,148.85,148.96,148.61,148.62,7826499998.0
2008-09-11 11:15:00,148.62,148.695,148.37,148.62,13718700005.0
2008-09-11 11:30:00,148.61,148.72,148.535,148.59,10716199995.0
2008-09-11 11:45:00,148.59,148.77,148.54,148.74,8053899993.0
2008-09-11 12:00:00,148.74,148.94,148.675,148.85,10592536353.0
2008-09-11 12:15:00,148.86,148.875,148.665,148.84,6714961796.0
2008-09-11 12:30:00,148.84,149.03,148.77,148.8,9898404513.0
2008-09-11 12:45:00,148.81,148.96,148.79,148.93,9112290447.0
2008-09-11 13:00:00,148.93,149.01,148.84,149.0,9455999993.0
2008-09-11 13:15:00,149.01,149.18,148.84,148.86,13216200001.0
2008-09-11 13:30:00,148.835,148.92,148.71,148.84,8196336454.0
2008-09-11 13:45:00,148.84,148.845,148.43,148.605,16433700004.0
2008-09-11 14:00:00,148.605,148.82,148.59,148.685,15934099984.0
2008-09-11 14:15:00,148.685,148.73,148.455,148.56,11145699987.0
2008-09-11 14:30:00,148.555,148.95,148.45,148.58,14640300005.0
2008-09-11 14:45:00,148.58,148.58,147.96,147.985,13090099996.0
2008-09-11 15:00:00,147.985,148.25,147.74,147.74,11017800007.0
2008-09-11 15:15:00,147.74,148.05,147.68,148.01,8731999999.0
2008-09-11 15:30:00,148.01,148.12,147.6,147.6,12787599997.0
2008-09-11 15:45:00,147.59,147.735,147.51,147.705,12008100003.0
2008-09-11 16:00:00,147.705,148.12,147.56,148.025,14948999997.0
2008-09-11 16:15:00,148.025,148.19,147.755,148.04,13729300003.0
2008-09-11 16:30:00,148.045,148.31,147.865,148.235,11234100007.0
2008-09-11 16:45:00,148.235,148.55,148.22,148.27,13005400001.0
2008-09-11 17:00:00,148.28,148.42,148.15,148.21,13722600013.0
2008-09-11 17:15:00,148.21,148.255,147.985,148.16,9388600012.0
2008-09-11 17:30:00,148.16,148.68,148.155,148.585,11414200003.0
2008-09-11 17:45:00,148.59,148.88,148.435,148.67,11203200007.0
2008-09-11 18:00:00,148.67,149.15,148.665,148.8,11063000009.0
2008-09-11 18:15:00,148.8,148.99,148.745,148.84,7363599991.0
2008-09-11 18:30:00,148.84,148.88,148.295,148.5,10256667509.0
2008-09-11 18:45:00,148.48,148.8,148.41,148.79,7966599997.0
2008-09-11 19:00:00,148.79,148.79,148.295,148.39,5444599999.0
2008-09-11 19:15:00,148.39,148.39,148.125,148.25,4269200001.0
2008-09-11 19:30:00,148.25,148.73,148.24,148.73,5295799999.0
2008-09-11 19:45:00,148.73,148.86,148.56,148.695,6701500006.0
2008-09-11 20:00:00,148.71,149.07,148.665,148.82,6668799999.0
2008-09-11 20:15:00,148.82,149.025,148.805,148.86,5203632401.0
2008-09-11 20:30:00,148.86,148.94,148.77,148.87,3732900002.0
2008-09-11 20:45:00,148.87,149.08,148.8,148.83,4976899998.0
2008-09-11 21:00:00,148.83,149.14,148.805,148.96,5118600001.0
2008-09-11 21:15:00,148.965,148.965,148.695,148.7,3897800002.0
2008-09-11 21:30:00,148.7,148.805,148.585,148.8,5089000007.0
2008-09-11 21:45:00,148.8,149.62,148.715,149.495,5298100001.0
2008-09-11 22:00:00,149.49,149.515,149.01,149.1,3480600001.0
2008-09-11 22:15:00,149.115,149.53,149.115,149.51,2562899996.0
2008-09-11 22:30:00,149.52,149.695,149.52,149.67,3793200002.0
2008-09-11 22:45:00,149.67,149.98,149.635,149.98,2907299999.0
2008-09-11 23:00:00,149.98,150.34,149.97,150.33,7705000082.0
2008-09-11 23:15:00,150.33,150.435,150.03,150.42,2382700000.0
2008-09-11 23:30:00,150.42,150.635,150.14,150.16,3874471999.0
2008-09-11 23:45:00,150.17,150.25,150.14,150.18,972899999.0
2008-09-12 00:00:00,150.225,150.265,149.7,149.7,1967624000.0
2008-09-12 00:15:00,149.7,149.71,149.64,149.68,1405824000.0
2008-09-12 00:30:00,149.68,149.84,149.66,149.67,3375656478.0
2008-09-12 00:45:00,149.67,149.78,149.63,149.73,2683264797.0
2008-09-12 01:00:00,149.73,150.01,149.71,149.94,2505821206.0
2008-09-12 01:15:00,149.94,149.94,149.74,149.82,2055871996.0
2008-09-12 01:30:00,149.83,150.17,149.77,150.16,4751400018.0
2008-09-12 01:45:00,150.17,150.28,150.05,150.09,4407900007.0
2008-09-12 02:00:00,150.09,150.41,149.98,150.38,3198332401.0
2008-09-12 02:15:00,150.385,150.53,150.21,150.21,7797240038.0
2008-09-12 02:30:00,150.195,150.21,149.77,149.945,5484654003.0
2008-09-12 02:45:00,149.945,150.065,149.87,149.9,6536900003.0
2008-09-12 03:00:00,149.89,149.895,149.56,149.66,6260280027.0
2008-09-12 03:15:00,149.66,149.82,149.6,149.75,3906900000.0
2008-09-12 03:30:00,149.75,149.915,149.735,149.86,5114800004.0
2008-09-12 03:45:00,149.86,150.04,149.84,149.97,4973100006.0
2008-09-12 04:00:00,149.97,150.31,149.955,150.05,7118000004.0
2008-09-12 04:15:00,150.05,150.21,150.0,150.08,3589100006.0
2008-09-12 04:30:00,150.08,150.165,150.025,150.065,5824200025.0
2008-09-12 04:45:00,150.065,150.085,149.96,149.99,1551900000.0
2008-09-12 05:00:00,149.99,150.03,149.915,149.97,2910199999.0
2008-09-12 05:15:00,149.965,150.06,149.93,150.0,2927400008.0
2008-09-12 05:30:00,150.0,150.03,149.935,149.94,4129000007.0
2008-09-12 05:45:00,149.94,149.96,149.86,149.91,2775600006.0
2008-09-12 06:00:00,149.9,150.03,149.845,150.03,4568199996.0
2008-09-12 06:15:00,150.03,150.07,149.985,150.015,3088200004.0
2008-09-12 06:30:00,150.015,150.23,150.01,150.13,2728000000.0
2008-09-12 06:45:00,150.12,150.16,150.075,150.14,4070200006.0
2008-09-12 07:00:00,150.14,150.16,149.965,149.985,4099500002.0
2008-09-12 07:15:00,149.99,150.12,149.94,150.095,3878200015.0
2008-09-12 07:30:00,150.095,150.27,150.095,150.26,5684900002.0
2008-09-12 07:45:00,150.27,150.485,150.26,150.405,8293000004.0
2008-09-12 08:00:00,150.405,150.485,150.31,150.36,10980700005.0
2008-09-12 08:15:00,150.36,150.71,150.315,150.645,11636119994.0
2008-09-12 08:30:00,150.65,151.125,150.615,151.08,10596787501.0
2008-09-12 08:45:00,151.09,151.09,150.89,151.07,6700002502.0
2008-09-12 09:00:00,151.07,151.655,151.04,151.54,11332540506.0
2008-09-12 09:15:00,151.54,151.56,151.245,151.46,10286885027.0
2008-09-12 09:30:00,151.46,151.47,151.16,151.19,7670702513.0
2008-09-12 09:45:00,151.19,151.32,151.18,151.27,4144000000.0
2008-09-12 10:00:00,151.28,151.54,151.27,151.53,6199500003.0
2008-09-12 10:15:00,151.53,151.745,151.465,151.635,7282000003.0
2008-09-12 10:30:00,151.635,151.73,151.59,151.69,6194200001.0
2008-09-12 10:45:00,151.7,151.86,151.675,151.735,8481800011.0
2008-09-12 11:00:00,151.74,151.76,151.59,151.625,8438799995.0
2008-09-12 11:15:00,151.625,151.68,151.41,151.46,7371400005.0
2008-09-12 11:30:00,151.465,151.58,151.465,151.48,4578099999.0
2008-09-12 11:45:00,151.48,151.49,151.35,151.42,4304899999.0
2008-09-12 12:00:00,151.42,151.745,151.41,151.68,8072000020.0
2008-09-12 12:15:00,151.68,151.735,151.49,151.58,10749700017.0
2008-09-12 12:30:00,151.58,151.67,151.455,151.51,4945299997.0
2008-09-12 12:45:00,151.51,151.51,151.24,151.32,4207399998.0
2008-09-12 13:00:00,151.32,151.47,151.09,151.16,6710699999.0
2008-09-12 13:15:00,151.16,151.27,151.04,151.08,5905600001.0
2008-09-12 13:30:00,151.075,151.09,150.615,150.77,12767100011.0
2008-09-12 13:45:00,150.77,150.84,150.68,150.79,9149800013.0
2008-09-12 14:00:00,150.78,150.91,150.765,150.91,10989300010.0
2008-09-12 14:15:00,150.91,151.05,150.755,151.02,10336000000.0
2008-09-12 14:30:00,151.045,151.06,150.76,150.95,7787500018.0
2008-09-12 14:45:00,150.95,151.215,150.92,151.17,6024699999.0
2008-09-12 15:00:00,151.17,151.2,150.66,150.72,11766500028.0
2008-09-12 15:15:00,150.72,151.08,150.66,150.73,8343799999.0
2008-09-12 15:30:00,150.725,151.14,150.59,151.07,11639700008.0
2008-09-12 15:45:00,151.07,151.29,150.81,150.89,8479100004.0
2008-09-12 16:00:00,150.9,151.27,150.805,151.16,8650100000.0
2008-09-12 16:15:00,151.155,151.72,151.135,151.63,8640999999.0
2008-09-12 16:30:00,151.63,151.95,151.58,151.88,6169500001.0
2008-09-12 16:45:00,151.88,152.26,151.84,152.06,7982600007.0
2008-09-12 17:00:00,152.065,152.39,152.02,152.39,4323700000.0
2008-09-12 17:15:00,152.38,152.94,152.38,152.81,8960300003.0
2008-09-12 17:30:00,152.8,152.84,152.245,152.3,7251900003.0
2008-09-12 17:45:00,152.3,152.585,152.255,152.355,8575900002.0
2008-09-12 18:00:00,152.36,152.42,152.17,152.22,4659800000.0
2008-09-12 18:15:00,152.21,152.48,152.16,152.47,2031099999.0
2008-09-12 18:30:00,152.47,152.88,152.47,152.82,2326400000.0
2008-09-12 18:45:00,152.82,152.82,152.39,152.39,3921300002.0
2008-09-12 19:00:00,152.4,152.53,152.31,152.35,2150199999.0
2008-09-12 19:15:00,152.35,152.69,152.35,152.53,3514800001.0
2008-09-12 19:30:00,152.53,152.57,152.41,152.44,2880700001.0
2008-09-12 19:45:00,152.455,152.745,152.43,152.66,2255700000.0
2008-09-12 20:00:00,152.66,152.73,152.5,152.62,1762800000.0
2008-09-12 20:15:00,152.62,152.79,152.58,152.79,4016400001.0
2008-09-12 20:30:00,152.79,153.09,152.74,153.09,2587999999.0
2008-09-12 20:45:00,153.08,153.22,153.04,153.18,2125600000.0
2008-09-12 21:00:00,153.19,153.39,153.13,153.385,2839400000.0
2008-09-12 21:15:00,153.38,153.42,153.23,153.27,1857700000.0
2008-09-12 21:30:00,153.27,153.29,153.18,153.2,2117600000.0
2008-09-12 21:45:00,153.19,153.36,153.14,153.33,1826300004.0
2008-09-12 22:00:00,153.345,153.46,153.345,153.38,1567999999.0
2008-09-12 22:15:00,153.38,153.49,153.37,153.44,2520999999.0
2008-09-12 22:30:00,153.44,153.55,153.41,153.47,4515099988.0
2008-09-12 22:45:00,153.48,153.55,153.345,153.48,5369699995.0
2008-09-14 23:30:00,151.745,151.745,151.27,151.42,120000000.0
2008-09-14 23:45:00,151.51,151.535,151.28,151.39,976300000.0
2008-09-15 00:00:00,151.375,152.435,151.095,152.175,2729100000.0
2008-09-15 00:15:00,152.215,152.215,151.545,152.095,874500000.0
2008-09-15 00:30:00,152.095,152.28,151.9,152.19,987200000.0
2008-09-15 00:45:00,152.185,152.275,151.975,152.02,1495400000.0
2008-09-15 01:00:00,152.01,152.65,151.975,152.38,1386800000.0
2008-09-15 01:15:00,152.39,152.875,152.255,152.58,1055100000.0
2008-09-15 01:30:00,152.555,152.81,152.38,152.54,664300000.0
2008-09-15 01:45:00,152.56,152.62,152.185,152.255,2321400000.0
2008-09-15 02:00:00,152.26,152.76,152.08,152.68,2489700000.0
2008-09-15 02:15:00,152.68,152.755,152.175,152.21,3976800000.0
2008-09-15 02:30:00,152.21,152.66,152.16,152.58,5162900000.0
2008-09-15 02:45:00,152.58,152.64,152.05,152.205,7904100024.0
2008-09-15 03:00:00,152.21,152.225,151.895,152.09,8217500058.0
2008-09-15 03:15:00,152.1,152.36,152.1,152.35,9490000054.0
2008-09-15 03:30:00,152.35,152.49,152.21,152.3,4481800006.0
2008-09-15 03:45:00,152.3,152.32,152.1,152.27,4349500033.0
2008-09-15 04:00:00,152.27,152.475,152.1,152.415,6193800021.0
2008-09-15 04:15:00,152.42,152.665,152.35,152.635,5977899997.0
2008-09-15 04:30:00,152.64,152.66,152.28,152.305,6984900003.0
2008-09-15 04:45:00,152.305,152.365,152.03,152.13,9949700063.0
2008-09-15 05:00:00,152.13,152.31,151.92,152.215,6586800051.0
2008-09-15 05:15:00,152.21,152.51,152.1,152.2,7449799987.0
2008-09-15 05:30:00,152.2,152.57,152.2,152.3,10307200021.0
2008-09-15 05:45:00,152.3,152.34,152.185,152.27,12642700093.0
2008-09-15 06:00:00,152.27,152.3,152.04,152.25,6210400025.0
2008-09-15 06:15:00,152.25,152.4,152.11,152.22,3911400003.0
2008-09-15 06:30:00,152.22,152.385,151.985,152.24,9741700013.0
2008-09-15 06:45:00,152.25,152.44,151.88,152.35,7676900028.0
2008-09-15 07:00:00,152.35,152.665,152.265,152.59,4054899999.0
2008-09-15 07:15:00,152.59,152.635,152.2,152.36,5738800004.0
2008-09-15 07:30:00,152.35,152.64,152.19,152.56,6883500022.0
2008-09-15 07:45:00,152.56,152.56,152.275,152.55,11796600017.0
2008-09-15 08:00:00,152.55,152.66,151.785,151.905,10253067516.0
2008-09-15 08:15:00,151.9,151.985,151.59,151.87,10872699998.0
2008-09-15 08:30:00,151.86,151.985,151.305,151.35,10503999998.0
2008-09-15 08:45:00,151.35,151.535,151.22,151.255,10756100004.0
2008-09-15 09:00:00,151.25,151.475,150.99,151.35,8097299995.0
2008-09-15 09:15:00,151.35,151.525,150.92,151.01,6373299998.0
2008-09-15 09:30:00,151.015,151.06,150.84,150.915,6545367502.0
2008-09-15 09:45:00,150.92,150.94,150.275,150.51,8089867501.0
2008-09-15 10:00:00,150.51,150.51,149.59,149.69,11184200001.0
2008-09-15 10:15:00,149.69,150.145,149.495,149.575,10288000012.0
2008-09-15 10:30:00,149.575,149.685,149.21,149.36,9394400006.0
2008-09-15 10:45:00,149.36,149.47,148.93,149.3,7396899999.0
2008-09-15 11:00:00,149.3,150.01,149.22,149.51,8945700013.0
2008-09-15 11:15:00,149.51,149.665,149.49,149.51,8691000004.0
2008-09-15 11:30:00,149.51,149.72,149.36,149.475,7299500001.0
2008-09-15 11:45:00,149.49,149.89,149.46,149.875,10105999997.0
2008-09-15 12:00:00,149.88,150.11,149.805,149.91,8183799994.0
2008-09-15 12:15:00,149.91,149.91,149.52,149.535,7925199991.0
2008-09-15 12:30:00,149.535,149.75,149.435,149.62,7332600000.0
2008-09-15 12:45:00,149.62,149.645,149.15,149.38,8138920002.0
2008-09-15 13:00:00,149.38,149.47,149.095,149.24,8026554013.0
2008-09-15 13:15:00,149.23,149.34,148.59,148.71,8809500007.0
2008-09-15 13:30:00,148.71,148.965,148.54,148.81,8053400002.0
2008-09-15 13:45:00,148.81,149.32,148.81,149.17,7990900009.0
2008-09-15 14:00:00,149.18,149.93,149.07,149.88,9144400006.0
2008-09-15 14:15:00,149.88,149.965,149.41,149.44,8857600014.0
2008-09-15 14:30:00,149.405,149.7,149.17,149.6,7699400002.0
2008-09-15 14:45:00,149.6,149.785,149.425,149.595,5309200007.0
2008-09-15 15:00:00,149.59,149.655,149.395,149.5,8065999992.0
2008-09-15 15:15:00,149.5,149.84,149.42,149.84,10291499992.0
2008-09-15 15:30:00,149.84,150.435,149.785,150.28,13761900008.0
2008-09-15 15:45:00,150.28,150.375,149.805,149.83,12711599997.0
2008-09-15 16:00:00,149.83,150.33,149.805,150.33,8139400009.0
2008-09-15 16:15:00,150.33,150.555,150.09,150.14,8704099997.0
2008-09-15 16:30:00,150.14,150.38,149.99,150.12,9354199997.0
2008-09-15 16:45:00,150.12,150.845,150.0,150.725,7197799997.0
2008-09-15 17:00:00,150.735,150.925,150.64,150.755,11573200038.0
2008-09-15 17:15:00,150.755,150.94,150.545,150.6,7940100003.0
2008-09-15 17:30:00,150.615,150.7,149.885,149.91,5767400003.0
2008-09-15 17:45:00,149.91,150.07,149.57,149.775,8363467508.0
2008-09-15 18:00:00,149.775,150.525,149.715,150.2,12397599957.0
2008-09-15 18:15:00,150.22,150.53,150.005,150.025,15739500076.0
2008-09-15 18:30:00,150.025,150.15,149.825,149.885,10736800020.0
2008-09-15 18:45:00,149.885,150.335,149.86,150.26,9808600038.0
2008-09-15 19:00:00,150.25,150.35,150.095,150.23,7220700027.0
2008-09-15 19:15:00,150.23,150.3,150.105,150.155,8964599969.0
2008-09-15 19:30:00,150.15,150.24,150.075,150.23,7252499991.0
2008-09-15 19:45:00,150.235,150.255,149.655,149.78,9030800004.0
2008-09-15 20:00:00,149.785,150.055,149.685,149.81,8462900014.0
2008-09-15 20:15:00,149.81,149.95,149.71,149.77,6947700038.0
2008-09-15 20:30:00,149.76,149.77,149.565,149.71,8421800024.0
2008-09-15 20:45:00,149.71,150.54,149.67,150.24,9984700016.0
2008-09-15 21:00:00,150.24,150.53,150.01,150.51,14430600142.0
2008-09-15 21:15:00,150.51,150.52,150.095,150.15,10635900028.0
2008-09-15 21:30:00,150.125,150.64,150.08,150.54,11669800069.0
2008-09-15 21:45:00,150.54,150.615,150.1,150.16,15544900020.0
2008-09-15 22:00:00,150.16,150.18,149.715,149.93,8128700081.0
2008-09-15 22:15:00,149.93,149.945,149.47,149.51,7453600006.0
2008-09-15 22:30:00,149.505,149.56,149.195,149.3,4609800001.0
2008-09-15 22:45:00,149.26,149.38,148.995,149.155,6005800046.0
2008-09-15 23:00:00,149.155,149.275,149.025,149.18,3945199999.0
2008-09-15 23:15:00,149.18,149.21,148.99,149.095,7794900183.0
2008-09-15 23:30:00,149.085,149.48,149.055,149.32,2470600008.0
2008-09-15 23:45:00,149.315,149.33,148.98,148.98,4572700105.0
2008-09-16 00:00:00,149.01,149.02,148.625,148.725,4158999995.0
2008-09-16 00:15:00,148.715,149.045,148.62,149.03,2111600024.0
2008-09-16 00:30:00,149.03,149.08,148.835,148.94,3221099999.0
2008-09-16 00:45:00,148.94,148.985,148.7,148.72,3944700002.0
2008-09-16 01:00:00,148.71,148.795,148.65,148.76,3217700014.0
2008-09-16 01:15:00,148.76,148.76,148.55,148.63,2883299971.0
2008-09-16 01:30:00,148.64,149.135,148.63,148.86,3519499980.0
2008-09-16 01:45:00,148.87,148.87,148.365,148.445,7466302736.0
2008-09-16 02:00:00,148.445,148.53,148.135,148.505,5920700002.0
2008-09-16 02:15:00,148.51,148.54,148.315,148.37,9602699973.0
2008-09-16 02:30:00,148.37,148.37,148.015,148.04,10490300107.0
2008-09-16 02:45:00,148.04,148.395,148.03,148.375,6674335015.0
2008-09-16 03:00:00,148.38,148.69,148.355,148.505,9448500052.0
2008-09-16 03:15:00,148.5,148.695,148.445,148.45,6094100070.0
2008-09-16 03:30:00,148.45,148.86,148.45,148.67,6060600027.0
2008-09-16 03:45:00,148.67,148.79,148.59,148.6,5542600019.0
2008-09-16 04:00:00,148.6,148.67,148.38,148.475,7966100076.0
2008-09-16 04:15:00,148.475,148.475,148.225,148.43,7070700019.0
2008-09-16 04:30:00,148.43,148.77,148.39,148.73,3009217503.0
2008-09-16 04:45:00,148.73,148.81,148.435,148.45,3485900014.0
2008-09-16 05:00:00,148.45,148.56,148.425,148.51,2865100001.0
2008-09-16 05:15:00,148.51,148.53,148.155,148.29,3165117493.0
2008-09-16 05:30:00,148.265,148.35,148.26,148.3,2839467498.0
2008-09-16 05:45:00,148.3,148.34,147.98,148.03,5978950050.0
2008-09-16 06:00:00,148.03,148.215,147.985,148.2,5046700006.0
2008-09-16 06:15:00,148.2,148.395,148.175,148.38,4422600001.0
2008-09-16 06:30:00,148.38,148.765,148.38,148.575,6132100036.0
2008-09-16 06:45:00,148.57,148.745,148.535,148.715,7172899947.0
2008-09-16 07:00:00,148.715,148.775,148.435,148.49,5897300040.0
2008-09-16 07:15:00,148.495,148.735,148.465,148.735,3130800016.0
2008-09-16 07:30:00,148.72,148.915,148.645,148.82,5730600025.0
2008-09-16 07:45:00,148.8,148.83,148.425,148.745,10410000017.0
2008-09-16 08:00:00,148.74,149.03,148.665,148.69,7899730016.0
2008-09-16 08:15:00,148.665,148.855,148.535,148.63,10865520091.0
2008-09-16 08:30:00,148.63,148.735,148.49,148.62,10208099995.0
2008-09-16 08:45:00,148.62,148.62,147.86,148.145,13466170474.0
2008-09-16 09:00:00,148.145,148.19,147.68,147.68,14546620026.0
2008-09-16 09:15:00,147.69,147.875,147.63,147.63,14090490031.0
2008-09-16 09:30:00,147.63,148.28,147.59,148.21,14923149976.0
2008-09-16 09:45:00,148.21,148.235,147.63,147.7,14071500016.0
2008-09-16 10:00:00,147.7,148.11,147.59,148.055,14387800020.0
2008-09-16 10:15:00,148.055,148.14,147.87,147.965,15676400008.0
2008-09-16 10:30:00,147.96,148.03,147.785,147.86,13619300011.0
2008-09-16 10:45:00,147.86,148.03,147.79,147.865,13651400008.0
2008-09-16 11:00:00,147.86,148.38,147.85,148.13,16400600000.0
2008-09-16 11:15:00,148.13,148.6,148.05,148.51,13348700028.0
2008-09-16 11:30:00,148.51,148.68,148.435,148.59,14821909998.0
2008-09-16 11:45:00,148.585,148.595,148.03,148.335,14786399992.0
2008-09-16 12:00:00,148.34,148.34,147.745,147.77,14049700021.0
2008-09-16 12:15:00,147.77,148.245,147.77,147.95,12151399993.0
2008-09-16 12:30:00,147.95,148.055,147.84,148.025,13057399994.0
2008-09-16 12:45:00,148.035,148.05,147.615,147.64,10240899998.0
2008-09-16 13:00:00,147.635,147.72,147.545,147.625,10461900012.0
2008-09-16 13:15:00,147.62,147.635,147.275,147.395,13402499988.0
2008-09-16 13:30:00,147.395,147.52,147.21,147.21,10768800008.0
2008-09-16 13:45:00,147.21,147.905,147.17,147.82,11871600018.0
2008-09-16 14:00:00,147.82,148.165,147.68,148.05,13947100011.0
2008-09-16 14:15:00,148.05,148.33,147.945,148.235,18251999979.0
2008-09-16 14:30:00,148.23,148.33,147.6,148.05,12418200002.0
2008-09-16 14:45:00,148.05,148.19,147.41,147.585,13595000017.0
2008-09-16 15:00:00,147.59,147.765,147.45,147.57,12568799998.0
2008-09-16 15:15:00,147.57,147.65,147.03,147.11,14030099966.0
2008-09-16 15:30:00,147.11,147.495,147.05,147.335,12601200010.0
2008-09-16 15:45:00,147.335,147.545,147.15,147.21,11636400024.0
2008-09-16 16:00:00,147.21,147.83,147.19,147.83,14851799998.0
2008-09-16 16:15:00,147.835,147.945,147.46,147.715,14950299983.0
2008-09-16 16:30:00,147.73,147.8,147.29,147.44,16525800003.0
2008-09-16 16:45:00,147.44,148.45,147.26,148.07,13875500011.0
2008-09-16 17:00:00,148.115,148.57,147.89,148.525,9939700004.0
2008-09-16 17:15:00,148.52,148.56,147.865,147.97,12845499972.0
2008-09-16 17:30:00,147.97,148.32,147.95,148.15,11504099985.0
2008-09-16 17:45:00,148.16,148.77,148.075,148.67,8096899996.0
2008-09-16 18:00:00,148.675,148.95,148.41,148.46,14060099984.0
2008-09-16 18:15:00,148.49,148.565,148.31,148.56,11488500000.0
2008-09-16 18:30:00,148.56,148.665,148.475,148.58,10095899995.0
2008-09-16 18:45:00,148.58,148.65,148.515,148.645,5740199998.0
2008-09-16 19:00:00,148.65,148.875,148.525,148.86,6029200003.0
2008-09-16 19:15:00,148.86,149.055,148.79,148.91,9638900040.0
2008-09-16 19:30:00,148.895,149.045,148.595,148.71,10842799941.0
2008-09-16 19:45:00,148.71,148.925,148.645,148.89,9948099967.0
2008-09-16 20:00:00,148.89,148.95,147.275,147.34,10944199994.0
2008-09-16 20:15:00,147.375,148.37,147.345,148.275,14274299992.0
2008-09-16 20:30:00,148.28,149.17,147.84,148.995,15019299995.0
2008-09-16 20:45:00,148.995,150.05,148.99,149.84,16483200012.0
2008-09-16 21:00:00,149.84,149.84,149.4,149.64,10648500005.0
2008-09-16 21:15:00,149.64,149.9,149.32,149.37,10564319996.0
2008-09-16 21:30:00,149.37,149.56,149.285,149.415,8073600009.0
2008-09-16 21:45:00,149.42,149.81,149.4,149.72,7149719994.0
2008-09-16 22:00:00,149.72,150.48,149.72,150.26,6686084008.0
2008-09-16 22:15:00,150.26,150.48,150.155,150.4,8382151051.0
2008-09-16 22:30:00,150.415,150.465,149.65,149.85,9239130973.0
2008-09-16 22:45:00,149.84,149.84,149.165,149.3,5831419981.0
2008-09-16 23:00:00,149.3,149.375,148.97,149.2,5411660068.0
2008-09-16 23:15:00,149.2,149.645,149.15,149.47,3898060018.0
2008-09-16 23:30:00,149.47,149.47,148.315,148.325,4765403018.0
2008-09-16 23:45:00,148.32,148.965,148.21,148.9,3330600018.0
2008-09-17 00:00:00,148.9,148.9,148.62,148.75,1987599988.0
2008-09-17 00:15:00,148.75,148.75,148.4,148.555,2171654993.0
2008-09-17 00:30:00,148.565,148.625,148.37,148.525,1202360005.0
2008-09-17 00:45:00,148.51,149.155,148.495,149.11,1979955003.0
2008-09-17 01:00:00,149.07,149.615,149.025,149.35,7547010000.0
2008-09-17 01:15:00,149.34,149.96,149.21,149.76,5241889998.0
2008-09-17 01:30:00,149.76,150.525,149.75,150.39,5612270014.0
2008-09-17 01:45:00,150.38,150.38,150.04,150.33,9439100014.0
2008-09-17 02:00:00,150.335,151.425,150.33,151.425,7192159978.0
2008-09-17 02:15:00,151.42,151.535,150.975,151.055,6524234997.0
2008-09-17 02:30:00,151.07,151.335,151.045,151.2,7824999997.0
2008-09-17 02:45:00,151.2,151.24,150.55,150.83,11437100011.0
2008-09-17 03:00:00,150.82,150.99,150.78,150.785,11211399971.0
2008-09-17 03:15:00,150.78,150.895,150.73,150.82,7726700007.0
2008-09-17 03:30:00,150.82,150.935,150.795,150.92,5453600009.0
2008-09-17 03:45:00,150.91,151.06,150.87,150.93,3108604000.0
2008-09-17 04:00:00,150.935,151.185,150.93,151.0,7113631974.0
2008-09-17 04:15:00,151.0,151.015,150.75,150.785,10486299981.0
2008-09-17 04:30:00,150.795,150.825,150.585,150.7,4164718001.0
2008-09-17 04:45:00,150.7,150.73,150.58,150.655,7776400005.0
2008-09-17 05:00:00,150.66,150.695,150.215,150.39,5559304000.0
2008-09-17 05:15:00,150.39,150.4,149.725,149.795,8322000002.0
2008-09-17 05:30:00,149.81,150.2,149.81,150.15,4590710004.0
2008-09-17 05:45:00,150.16,150.18,149.98,150.03,3038899999.0
2008-09-17 06:00:00,150.005,150.065,149.805,149.85,3466700005.0
2008-09-17 06:15:00,149.85,149.94,149.805,149.895,2956000004.0
2008-09-17 06:30:00,149.895,149.98,149.82,149.98,3839099996.0
2008-09-17 06:45:00,149.97,150.215,149.97,150.2,3533200002.0
2008-09-17 07:00:00,150.2,150.365,150.135,150.25,5923299999.0
2008-09-17 07:15:00,150.25,150.285,150.075,150.145,4762900000.0
2008-09-17 07:30:00,150.15,150.245,150.075,150.23,9394300034.0
2008-09-17 07:45:00,150.24,150.805,150.22,150.6,7819919995.0
2008-09-17 08:00:00,150.595,150.835,150.59,150.64,8858000004.0
2008-09-17 08:15:00,150.615,150.69,150.17,150.51,10005699999.0
2008-09-17 08:30:00,150.51,150.73,150.15,150.53,10479580001.0
2008-09-17 08:45:00,150.545,150.795,150.305,150.79,11040600002.0
2008-09-17 09:00:00,150.795,150.82,150.51,150.56,12245099988.0
2008-09-17 09:15:00,150.56,150.905,150.555,150.74,13554720025.0
2008-09-17 09:30:00,150.74,150.795,149.955,149.96,13610904013.0
2008-09-17 09:45:00,149.96,150.11,149.5,149.73,14043879979.0
2008-09-17 10:00:00,149.73,150.25,149.65,150.22,11431979995.0
2008-09-17 10:15:00,150.225,150.445,149.99,150.11,13916500017.0
2008-09-17 10:30:00,150.11,150.355,150.11,150.33,12501599987.0
2008-09-17 10:45:00,150.33,150.43,149.95,150.135,13916200000.0
2008-09-17 11:00:00,150.135,150.16,149.855,149.895,9796600002.0
2008-09-17 11:15:00,149.895,150.31,149.88,150.22,14734985995.0
2008-09-17 11:30:00,150.21,150.225,150.005,150.025,14727331981.0
2008-09-17 11:45:00,150.03,150.29,150.03,150.23,12074860010.0
2008-09-17 12:00:00,150.23,150.31,149.94,150.025,11310057974.0
2008-09-17 12:15:00,150.03,150.19,149.96,150.16,16909200038.0
2008-09-17 12:30:00,150.16,150.34,150.1,150.255,12753559997.0
2008-09-17 12:45:00,150.26,150.295,150.065,150.23,11816780004.0
2008-09-17 13:00:00,150.215,150.65,150.2,150.61,12946460004.0
2008-09-17 13:15:00,150.61,150.685,150.22,150.24,10547574998.0
2008-09-17 13:30:00,150.245,150.32,150.175,150.28,11346180004.0
2008-09-17 13:45:00,150.28,150.47,150.225,150.45,14016400039.0
2008-09-17 14:00:00,150.45,150.45,150.17,150.26,11970359969.0
2008-09-17 14:15:00,150.265,150.275,149.515,149.525,12526460020.0
2008-09-17 14:30:00,149.52,149.8,149.105,149.29,16209170021.0
2008-09-17 14:45:00,149.3,149.615,149.25,149.25,13263200001.0
2008-09-17 15:00:00,149.27,149.39,148.94,148.94,17146800002.0
2008-09-17 15:15:00,148.94,148.99,148.695,148.79,14454875000.0
2008-09-17 15:30:00,148.78,149.62,148.49,149.41,15075700022.0
2008-09-17 15:45:00,149.41,149.485,149.105,149.285,14692450023.0
2008-09-17 16:00:00,149.29,149.68,149.25,149.34,14874199968.0
2008-09-17 16:15:00,149.35,149.5,148.65,148.65,15043200029.0
2008-09-17 16:30:00,148.665,148.81,148.5,148.76,11068799999.0
2008-09-17 16:45:00,148.76,148.79,148.52,148.645,12046600035.0
2008-09-17 17:00:00,148.64,148.695,147.94,148.425,11565700004.0
2008-09-17 17:15:00,148.425,148.5,147.68,147.805,13609399997.0
2008-09-17 17:30:00,147.8,148.215,147.675,148.05,18980900024.0
2008-09-17 17:45:00,148.055,148.235,147.82,147.96,19138200033.0
2008-09-17 18:00:00,147.96,147.96,147.505,147.915,14782199920.0
2008-09-17 18:15:00,147.92,148.05,147.675,147.73,11436399987.0
2008-09-17 18:30:00,147.73,148.26,147.67,148.23,14348199931.0
2008-09-17 18:45:00,148.25,148.505,148.14,148.17,12830100020.0
2008-09-17 19:00:00,148.17,148.75,148.09,148.62,8716899987.0
2008-09-17 19:15:00,148.64,149.365,148.615,149.31,10378220008.0
2008-09-17 19:30:00,149.32,149.805,149.065,149.66,13917399997.0
2008-09-17 19:45:00,149.66,149.87,149.385,149.75,12698399999.0
2008-09-17 20:00:00,149.75,150.07,149.645,149.85,13835899966.0
2008-09-17 20:15:00,149.86,150.53,149.815,150.51,11241999967.0
2008-09-17 20:30:00,150.51,150.99,150.44,150.92,11240899964.0
2008-09-17 20:45:00,150.92,151.29,150.775,151.245,9092859990.0
2008-09-17 21:00:00,151.25,151.285,150.74,150.74,10116379987.0
2008-09-17 21:15:00,150.74,150.77,150.315,150.55,11700219940.0
2008-09-17 21:30:00,150.55,150.55,149.91,150.26,11227700020.0
2008-09-17 21:45:00,150.27,150.475,150.19,150.41,10273839897.0
2008-09-17 22:00:00,150.41,150.525,150.215,150.29,5713420003.0
2008-09-17 22:15:00,150.275,150.35,149.77,149.81,7711800011.0
2008-09-17 22:30:00,149.81,150.08,149.71,149.885,9351200011.0
2008-09-17 22:45:00,149.9,149.925,149.685,149.905,5415100010.0
2008-09-17 23:00:00,149.91,149.91,149.05,149.36,5231799997.0
2008-09-17 23:15:00,149.375,149.42,148.98,149.07,2075600000.0
2008-09-17 23:30:00,149.045,149.685,148.955,149.49,2109200000.0
2008-09-17 23:45:00,149.47,149.53,149.355,149.44,2925599947.0
2008-09-18 00:00:00,149.43,149.71,149.425,149.675,909500004.0
2008-09-18 00:15:00,149.675,149.71,149.525,149.57,1733799999.0
2008-09-18 00:30:00,149.575,149.61,149.495,149.55,1337299999.0
2008-09-18 00:45:00,149.55,149.595,149.45,149.5,2791299946.0
2008-09-18 01:00:00,149.5,149.555,149.295,149.43,2603799987.0
2008-09-18 01:15:00,149.44,149.44,149.135,149.16,2285600004.0
2008-09-18 01:30:00,149.16,149.76,149.16,149.64,6570340019.0
2008-09-18 01:45:00,149.63,149.64,149.245,149.36,4926699997.0
2008-09-18 02:00:00,149.37,149.88,149.27,149.85,9573600003.0
2008-09-18 02:15:00,149.85,150.39,149.81,150.29,6176099996.0
2008-09-18 02:30:00,150.29,150.75,150.25,150.73,10323200013.0
2008-09-18 02:45:00,150.735,150.935,150.34,150.39,8507879997.0
2008-09-18 03:00:00,150.39,150.42,150.15,150.4,9764399995.0
2008-09-18 03:15:00,150.4,150.485,149.8,149.98,9149800003.0
2008-09-18 03:30:00,149.98,150.29,149.96,150.19,8134699940.0
2008-09-18 03:45:00,150.19,150.235,150.015,150.02,6568200005.0
2008-09-18 04:00:00,149.98,149.98,149.52,149.55,12491400007.0
2008-09-18 04:15:00,149.55,149.68,149.335,149.44,10372199972.0
2008-09-18 04:30:00,149.435,149.59,149.41,149.52,6273700013.0
2008-09-18 04:45:00,149.52,149.895,149.455,149.86,6629000019.0
2008-09-18 05:00:00,149.86,149.88,149.74,149.79,5062100001.0
2008-09-18 05:15:00,149.79,150.1,149.64,150.09,6935000040.0
2008-09-18 05:30:00,150.09,150.2,149.99,150.095,6793600003.0
2008-09-18 05:45:00,150.085,150.1,149.85,149.94,3460240002.0
2008-09-18 06:00:00,149.935,150.025,149.85,149.94,5052400000.0
2008-09-18 06:15:00,149.94,149.97,149.705,149.75,4118539994.0
2008-09-18 06:30:00,149.75,149.78,149.635,149.7,4435239998.0
2008-09-18 06:45:00,149.69,149.855,149.69,149.84,6635399988.0
2008-09-18 07:00:00,149.845,150.045,149.77,150.04,6723600009.0
2008-09-18 07:15:00,150.04,150.435,150.04,150.41,8435400002.0
2008-09-18 07:30:00,150.4,150.4,150.05,150.18,11150400032.0
2008-09-18 07:45:00,150.18,150.445,150.18,150.225,9002200001.0
2008-09-18 08:00:00,150.23,150.625,150.2,150.23,12235900021.0
2008-09-18 08:15:00,150.23,150.24,149.9,149.99,18254540039.0
2008-09-18 08:30:00,149.965,150.05,149.79,150.03,13894039938.0
2008-09-18 08:45:00,150.03,150.075,149.8,149.99,12156699968.0
2008-09-18 09:00:00,149.99,151.01,149.98,150.405,17514439996.0
2008-09-18 09:15:00,150.405,150.75,150.175,150.585,19645259961.0
2008-09-18 09:30:00,150.59,150.94,150.43,150.86,13643400008.0
2008-09-18 09:45:00,150.87,151.275,150.82,150.96,13739449991.0
2008-09-18 10:00:00,150.96,151.015,150.605,150.81,19334299967.0
2008-09-18 10:15:00,150.82,151.27,150.78,151.16,16386500007.0
2008-09-18 10:30:00,151.155,151.43,151.0,151.23,15410300027.0
2008-09-18 10:45:00,151.23,151.275,150.675,150.89,16873900010.0
2008-09-18 11:00:00,150.89,150.96,150.315,150.87,18121999938.0
2008-09-18 11:15:00,150.87,150.965,150.575,150.87,17905500051.0
2008-09-18 11:30:00,150.9,150.91,150.645,150.87,10983199995.0
2008-09-18 11:45:00,150.87,151.275,150.86,151.19,14818700029.0
2008-09-18 12:00:00,151.155,151.565,151.1,151.51,14603740084.0
2008-09-18 12:15:00,151.51,151.78,151.215,151.76,14106440028.0
2008-09-18 12:30:00,151.735,151.76,151.525,151.54,15421780083.0
2008-09-18 12:45:00,151.54,151.815,151.35,151.525,14991539990.0
2008-09-18 13:00:00,151.525,151.725,151.465,151.51,11696000032.0
2008-09-18 13:15:00,151.51,151.61,151.44,151.54,15748200108.0
2008-09-18 13:30:00,151.54,151.695,151.385,151.42,9022200033.0
2008-09-18 13:45:00,151.42,151.895,151.395,151.595,11017899944.0
2008-09-18 14:00:00,151.595,151.96,151.595,151.9,13777000055.0
2008-09-18 14:15:00,151.9,151.97,151.72,151.81,12256099959.0
2008-09-18 14:30:00,151.81,151.92,151.585,151.845,12801299987.0
2008-09-18 14:45:00,151.84,151.86,151.51,151.64,11763500027.0
2008-09-18 15:00:00,151.64,151.765,151.305,151.41,9985105993.0
2008-09-18 15:15:00,151.41,151.44,151.165,151.3,10312499990.0
2008-09-18 15:30:00,151.3,151.44,151.125,151.325,10106300000.0
2008-09-18 15:45:00,151.325,151.37,150.965,151.355,11863800011.0
2008-09-18 16:00:00,151.345,151.525,151.19,151.29,14529399971.0
2008-09-18 16:15:00,151.29,151.29,150.985,151.16,11255200012.0
2008-09-18 16:30:00,151.16,151.29,151.015,151.115,12128199996.0
2008-09-18 16:45:00,151.115,151.145,150.57,150.765,14611700061.0
2008-09-18 17:00:00,150.765,151.02,150.65,150.83,13464500000.0
2008-09-18 17:15:00,150.84,150.86,150.45,150.57,16117900060.0
2008-09-18 17:30:00,150.57,150.785,150.46,150.59,13205574995.0
2008-09-18 17:45:00,150.59,150.88,150.42,150.78,20159899847.0
2008-09-18 18:00:00,150.78,150.845,150.45,150.625,14709800019.0
2008-09-18 18:15:00,150.62,150.765,150.46,150.585,11206600040.0
2008-09-18 18:30:00,150.575,150.695,150.2,150.55,14216500072.0
2008-09-18 18:45:00,150.55,150.68,150.12,150.12,13609600008.0
2008-09-18 19:00:00,150.095,150.86,150.095,150.575,12980499996.0
2008-09-18 19:15:00,150.57,150.875,150.43,150.635,10634599973.0
2008-09-18 19:30:00,150.64,150.88,150.54,150.54,11044099994.0
2008-09-18 19:45:00,150.54,150.79,150.49,150.575,8616299968.0
2008-09-18 20:00:00,150.58,150.63,150.085,150.34,13175499974.0
2008-09-18 20:15:00,150.35,150.49,150.135,150.375,10133199991.0
2008-09-18 20:30:00,150.38,150.58,150.09,150.425,9809599983.0
2008-09-18 20:45:00,150.44,150.79,150.35,150.72,9969600028.0
2008-09-18 21:00:00,150.715,151.415,150.705,150.805,12559899991.0
2008-09-18 21:15:00,150.8,151.11,150.535,150.905,11199698005.0
2008-09-18 21:30:00,150.9,151.195,150.875,151.165,9583899982.0
2008-09-18 21:45:00,151.165,151.305,151.04,151.16,8369100030.0
2008-09-18 22:00:00,151.15,151.465,151.095,151.355,4395000000.0
2008-09-18 22:15:00,151.355,151.42,150.905,151.19,3662100002.0
2008-09-18 22:30:00,151.19,151.425,151.1,151.29,3602000001.0
2008-09-18 22:45:00,151.29,151.315,151.12,151.27,5481499973.0
2008-09-18 23:00:00,151.28,151.545,151.28,151.42,1662700016.0
2008-09-18 23:15:00,151.42,151.45,151.18,151.19,1800800061.0
2008-09-18 23:30:00,151.19,151.435,151.015,151.35,949600000.0
2008-09-18 23:45:00,151.375,151.39,151.18,151.22,2103000000.0
2008-09-19 00:00:00,151.22,151.22,151.105,151.125,2229400000.0
2008-09-19 00:15:00,151.135,151.155,151.065,151.14,4846800072.0
2008-09-19 00:30:00,151.14,151.235,151.085,151.155,5597699954.0
2008-09-19 00:45:00,151.15,151.235,150.78,150.78,5841700009.0
2008-09-19 01:00:00,150.78,150.95,150.78,150.93,3766200008.0
2008-09-19 01:15:00,150.93,151.15,150.91,151.115,1061400000.0
2008-09-19 01:30:00,151.115,151.42,151.07,151.19,5683999991.0
2008-09-19 01:45:00,151.19,151.49,151.06,151.455,7171599939.0
2008-09-19 02:00:00,151.475,151.48,151.345,151.38,7631499996.0
2008-09-19 02:15:00,151.39,151.51,151.09,151.24,7061200012.0
2008-09-19 02:30:00,151.24,151.305,151.005,151.18,10026700030.0
2008-09-19 02:45:00,151.18,151.485,151.14,151.22,9722000014.0
2008-09-19 03:00:00,151.22,151.42,150.985,151.125,8883300013.0
2008-09-19 03:15:00,151.125,151.47,151.11,151.45,8040400023.0
2008-09-19 03:30:00,151.45,151.49,151.255,151.465,7956600025.0
2008-09-19 03:45:00,151.465,151.835,151.415,151.71,6641400001.0
2008-09-19 04:00:00,151.71,151.935,151.645,151.855,9945199977.0
2008-09-19 04:15:00,151.855,151.96,151.64,151.695,6951599969.0
2008-09-19 04:30:00,151.7,151.975,151.69,151.9,8914700005.0
2008-09-19 04:45:00,151.9,151.985,151.735,151.765,8130099987.0
2008-09-19 05:00:00,151.765,151.93,151.64,151.645,4842500027.0
2008-09-19 05:15:00,151.655,151.745,151.595,151.66,7318899990.0
2008-09-19 05:30:00,151.655,151.92,151.645,151.915,5816499928.0
2008-09-19 05:45:00,151.92,152.085,151.92,152.04,5911800000.0
2008-09-19 06:00:00,152.045,152.11,151.605,151.605,7420900003.0
2008-09-19 06:15:00,151.615,151.685,151.5,151.66,6323999998.0
2008-09-19 06:30:00,151.66,151.715,151.495,151.65,10017400008.0
2008-09-19 06:45:00,151.65,151.77,151.625,151.725,3724000000.0
2008-09-19 07:00:00,151.725,151.755,151.545,151.7,6651899998.0
2008-09-19 07:15:00,151.71,151.76,151.625,151.685,4889000000.0
2008-09-19 07:30:00,151.685,151.685,151.5,151.58,4028400000.0
2008-09-19 07:45:00,151.58,151.84,151.58,151.81,7155800002.0
2008-09-19 08:00:00,151.81,152.175,151.58,152.06,9396999998.0
2008-09-19 08:15:00,152.06,152.265,151.895,151.99,7674199992.0
2008-09-19 08:30:00,151.975,152.34,151.92,152.265,7599200015.0
2008-09-19 08:45:00,152.27,152.36,152.17,152.195,11543200021.0
2008-09-19 09:00:00,152.195,152.4,152.16,152.32,12240899994.0
2008-09-19 09:15:00,152.32,152.72,152.18,152.665,14813650008.0
2008-09-19 09:30:00,152.665,152.78,152.5,152.68,13652499993.0
2008-09-19 09:45:00,152.68,152.71,152.34,152.365,14814056002.0
2008-09-19 10:00:00,152.37,152.64,152.36,152.625,12452399995.0
2008-09-19 10:15:00,152.625,152.765,152.39,152.515,16151600003.0
2008-09-19 10:30:00,152.515,152.715,152.44,152.52,17048299997.0
2008-09-19 10:45:00,152.525,152.675,152.29,152.65,11957449992.0
2008-09-19 11:00:00,152.65,152.655,152.38,152.45,8980899995.0
2008-09-19 11:15:00,152.45,152.695,152.3,152.66,8007300003.0
2008-09-19 11:30:00,152.66,152.74,152.53,152.62,10073300041.0
2008-09-19 11:45:00,152.635,152.765,152.42,152.475,10756000080.0
2008-09-19 12:00:00,152.475,152.685,152.43,152.485,9709399941.0
2008-09-19 12:15:00,152.49,152.6,152.445,152.465,7921799986.0
2008-09-19 12:30:00,152.47,152.655,152.45,152.605,9757299998.0
2008-09-19 12:45:00,152.605,152.93,152.595,152.915,6734500000.0
2008-09-19 13:00:00,152.915,152.98,152.685,152.76,7711249995.0
2008-09-19 13:15:00,152.755,152.81,152.575,152.705,7271482001.0
2008-09-19 13:30:00,152.705,153.14,152.695,152.92,9710699999.0
2008-09-19 13:45:00,152.92,152.93,152.715,152.805,7730299999.0
2008-09-19 14:00:00,152.82,153.19,152.8,153.03,6464499994.0
2008-09-19 14:15:00,153.03,153.455,152.965,153.34,7059399991.0
2008-09-19 14:30:00,153.34,154.22,153.33,154.11,12393899988.0
2008-09-19 14:45:00,154.11,154.86,154.05,154.83,9823300001.0
2008-09-19 15:00:00,154.83,154.845,154.28,154.33,7197719998.0
2008-09-19 15:15:00,154.33,155.135,154.31,155.11,9788737497.0
2008-09-19 15:30:00,155.105,155.33,154.82,155.22,13493082000.0
2008-09-19 15:45:00,155.22,155.265,154.7,154.715,10021590000.0
2008-09-19 16:00:00,154.715,154.985,154.465,154.57,12037519999.0
2008-09-19 16:15:00,154.57,154.71,154.1,154.18,11474043987.0
2008-09-19 16:30:00,154.185,154.31,154.03,154.11,10841799998.0
2008-09-19 16:45:00,154.1,154.19,153.795,153.87,11821800000.0
2008-09-19 17:00:00,153.845,154.575,153.785,154.19,9039100002.0
2008-09-19 17:15:00,154.185,154.32,153.935,153.99,12122199994.0
2008-09-19 17:30:00,153.99,154.29,153.76,154.12,11374400002.0
2008-09-19 17:45:00,154.12,154.38,154.1,154.17,13952200004.0
2008-09-19 18:00:00,154.17,154.175,153.81,154.07,9978500000.0
2008-09-19 18:15:00,154.05,154.485,154.05,154.435,10189599999.0
2008-09-19 18:30:00,154.435,154.705,154.4,154.565,7862600002.0
2008-09-19 18:45:00,154.565,154.585,154.085,154.085,6639299997.0
2008-09-19 19:00:00,154.085,154.31,154.06,154.31,5518000001.0
2008-09-19 19:15:00,154.31,154.56,154.285,154.535,5719999998.0
2008-09-19 19:30:00,154.535,154.745,154.375,154.46,5215099999.0
2008-09-19 19:45:00,154.46,154.675,154.42,154.58,4328100000.0
2008-09-19 20:00:00,154.58,154.62,154.3,154.47,5277400001.0
2008-09-19 20:15:00,154.48,154.915,154.47,154.9,5768000010.0
2008-09-19 20:30:00,154.9,155.04,154.67,154.885,8827799972.0
2008-09-19 20:45:00,154.89,154.91,154.765,154.8,5545700005.0
2008-09-19 21:00:00,154.795,154.88,154.64,154.75,2758200008.0
2008-09-19 21:15:00,154.755,154.9,154.555,154.84,2642559993.0
2008-09-19 21:30:00,154.845,155.055,154.83,155.055,3796000001.0
2008-09-19 21:45:00,155.045,155.27,155.005,155.25,1688500001.0
2008-09-19 22:00:00,155.25,155.375,155.21,155.37,1302200000.0
2008-09-19 22:15:00,155.37,155.525,155.32,155.495,843699999.0
2008-09-19 22:30:00,155.485,155.51,155.3,155.47,662900000.0
2008-09-19 22:45:00,155.475,155.515,155.375,155.395,1029400006.0
2008-09-21 23:00:00,154.75,154.84,154.735,154.79,3286699936.0
2008-09-21 23:15:00,154.79,154.795,154.655,154.79,1291399990.0
2008-09-21 23:30:00,154.795,154.9,154.775,154.785,903599995.0
2008-09-21 23:45:00,154.78,154.91,154.78,154.88,946899991.0
2008-09-22 00:00:00,154.88,155.175,154.78,155.15,1766499976.0
2008-09-22 00:15:00,155.135,155.18,154.645,154.67,3126000067.0
2008-09-22 00:30:00,154.67,154.925,154.525,154.79,1688400001.0
2008-09-22 00:45:00,154.79,154.795,154.3,154.325,4076200000.0
2008-09-22 01:00:00,154.325,154.475,154.175,154.2,3951999899.0
2008-09-22 01:15:00,154.205,154.825,154.155,154.71,3784399998.0
2008-09-22 01:30:00,154.71,154.805,154.42,154.52,4819400015.0
2008-09-22 01:45:00,154.52,154.815,154.52,154.73,4034100002.0
2008-09-22 02:00:00,154.73,154.755,154.47,154.65,7831099972.0
2008-09-22 02:15:00,154.65,154.915,154.65,154.73,5188199998.0
2008-09-22 02:30:00,154.735,154.905,154.73,154.775,2860300015.0
2008-09-22 02:45:00,154.775,154.875,154.52,154.52,7734600000.0
2008-09-22 03:00:00,154.53,154.65,153.99,153.995,5590600012.0
2008-09-22 03:15:00,154.01,154.21,153.8,154.075,10519700029.0
2008-09-22 03:30:00,154.075,154.39,154.06,154.3,4302699981.0
2008-09-22 03:45:00,154.3,154.525,154.23,154.465,3033300002.0
2008-09-22 04:00:00,154.465,154.83,154.44,154.645,4945700022.0
2008-09-22 04:15:00,154.645,154.665,154.475,154.52,8129100001.0
2008-09-22 04:30:00,154.52,154.665,154.45,154.56,3995700000.0
2008-09-22 04:45:00,154.56,154.905,154.515,154.865,2293300002.0
2008-09-22 05:00:00,154.875,155.09,154.795,155.04,4556100006.0
2008-09-22 05:15:00,155.04,155.06,154.9,154.93,5575500003.0
2008-09-22 05:30:00,154.93,155.135,154.93,154.965,5919000049.0
2008-09-22 05:45:00,154.965,154.985,154.7,154.75,3594100019.0
2008-09-22 06:00:00,154.75,154.77,154.62,154.635,5073400005.0
2008-09-22 06:15:00,154.64,154.675,154.535,154.65,6212900001.0
2008-09-22 06:30:00,154.65,154.79,154.63,154.76,2728900004.0
2008-09-22 06:45:00,154.765,154.78,154.365,154.44,6358200005.0
2008-09-22 07:00:00,154.44,154.62,154.38,154.575,6183200002.0
2008-09-22 07:15:00,154.575,154.64,154.295,154.335,6471800011.0
2008-09-22 07:30:00,154.345,154.565,154.3,154.54,6631999988.0
2008-09-22 07:45:00,154.54,154.805,154.53,154.61,5612000008.0
2008-09-22 08:00:00,154.595,154.595,154.2,154.345,11106900025.0
2008-09-22 08:15:00,154.345,154.475,154.18,154.2,10182800015.0
2008-09-22 08:30:00,154.2,154.415,154.17,154.275,14159199998.0
2008-09-22 08:45:00,154.275,154.595,154.155,154.595,14567000008.0
2008-09-22 09:00:00,154.58,154.59,154.215,154.265,17535699966.0
2008-09-22 09:15:00,154.265,154.55,154.25,154.535,15455700006.0
2008-09-22 09:30:00,154.535,154.72,154.435,154.675,16132600008.0
2008-09-22 09:45:00,154.67,155.035,154.475,154.475,15959500014.0
2008-09-22 10:00:00,154.485,154.895,154.44,154.675,19116800022.0
2008-09-22 10:15:00,154.675,154.78,154.595,154.62,15024199992.0
2008-09-22 10:30:00,154.62,155.095,154.605,154.88,17392300003.0
2008-09-22 10:45:00,154.895,155.125,154.825,155.115,14525199958.0
2008-09-22 11:00:00,155.115,155.2,154.965,155.1,16153599965.0
2008-09-22 11:15:00,155.1,155.235,154.85,155.155,10867099999.0
2008-09-22 11:30:00,155.16,155.185,155.0,155.13,13865499996.0
2008-09-22 11:45:00,155.135,155.19,154.675,154.675,15740339001.0
2008-09-22 12:00:00,154.665,155.12,154.525,155.04,14258799994.0
2008-09-22 12:15:00,155.04,155.145,154.96,154.985,14502400000.0
2008-09-22 12:30:00,154.985,155.23,154.92,155.0,9675099990.0
2008-09-22 12:45:00,154.995,155.04,154.88,154.915,8725200003.0
2008-09-22 13:00:00,154.905,155.225,154.84,155.195,8666600002.0
2008-09-22 13:15:00,155.195,155.335,155.1,155.255,11500699984.0
2008-09-22 13:30:00,155.255,155.425,155.215,155.38,8232599969.0
2008-09-22 13:45:00,155.38,155.46,155.13,155.21,9450999997.0
2008-09-22 14:00:00,155.21,155.385,155.12,155.22,11893599981.0
2008-09-22 14:15:00,155.21,155.48,155.025,155.39,12088422001.0
2008-09-22 14:30:00,155.395,155.52,155.335,155.48,11085800001.0
2008-09-22 14:45:00,155.48,155.76,155.45,155.75,10628499961.0
2008-09-22 15:00:00,155.76,156.0,155.76,155.905,12031799987.0
2008-09-22 15:15:00,155.905,156.04,155.72,155.94,12793814003.0
2008-09-22 15:30:00,155.94,155.99,155.55,155.6,8876339997.0
2008-09-22 15:45:00,155.6,155.77,155.53,155.71,7713236000.0
2008-09-22 16:00:00,155.71,155.72,155.555,155.62,9964999998.0
2008-09-22 16:15:00,155.625,155.825,155.55,155.8,12785180005.0
2008-09-22 16:30:00,155.8,156.58,155.77,156.55,6636599995.0
2008-09-22 16:45:00,156.57,156.63,156.2,156.24,8860299999.0
2008-09-22 17:00:00,156.24,156.455,156.13,156.315,15666499971.0
2008-09-22 17:15:00,156.315,156.38,156.085,156.1,16360799984.0
2008-09-22 17:30:00,156.1,156.225,155.995,156.05,8890782000.0
2008-09-22 17:45:00,156.05,156.305,156.025,156.265,8825600000.0
2008-09-22 18:00:00,156.27,156.425,156.195,156.195,5280099977.0
2008-09-22 18:15:00,156.185,156.27,156.135,156.27,3477300000.0
2008-09-22 18:30:00,156.27,156.53,156.27,156.425,6546300002.0
2008-09-22 18:45:00,156.425,156.785,156.385,156.575,8275999998.0
2008-09-22 19:00:00,156.575,156.71,156.365,156.65,8452399997.0
2008-09-22 19:15:00,156.65,156.825,156.515,156.52,8030900000.0
2008-09-22 19:30:00,156.52,156.62,156.285,156.41,5807599997.0
2008-09-22 19:45:00,156.41,156.6,156.36,156.405,7036299997.0
2008-09-22 20:00:00,156.405,156.47,156.285,156.46,7225500000.0
2008-09-22 20:15:00,156.46,156.495,156.18,156.255,9999899996.0
2008-09-22 20:30:00,156.25,156.44,155.945,155.96,12695300006.0
2008-09-22 20:45:00,155.96,156.165,155.96,156.05,7411700000.0
2008-09-22 21:00:00,156.06,156.32,155.91,156.25,7655200003.0
2008-09-22 21:15:00,156.25,156.28,156.08,156.23,9837500013.0
2008-09-22 21:30:00,156.225,156.47,156.01,156.07,10060500014.0
2008-09-22 21:45:00,156.07,156.11,156.0,156.03,7092400007.0
2008-09-22 22:00:00,156.03,156.09,155.79,155.85,5502982012.0
2008-09-22 22:15:00,155.855,156.085,155.82,156.06,3921599989.0
2008-09-22 22:30:00,156.075,156.125,155.865,155.925,4902600004.0
2008-09-22 22:45:00,155.925,156.02,155.835,155.87,2837400002.0
2008-09-22 23:00:00,155.885,155.92,155.77,155.85,2776900000.0
2008-09-22 23:15:00,155.855,155.96,155.835,155.885,1864500000.0
2008-09-22 23:30:00,155.91,156.115,155.87,156.04,2837100004.0
2008-09-22 23:45:00,156.04,156.045,155.95,155.985,1398400000.0
2008-09-23 00:00:00,155.99,156.005,155.775,155.82,2004200000.0
2008-09-23 00:15:00,155.81,155.855,155.79,155.85,1761700000.0
2008-09-23 00:30:00,155.85,155.96,155.84,155.95,1148200000.0
2008-09-23 00:45:00,155.95,156.17,155.945,156.145,1951999994.0
2008-09-23 01:00:00,156.15,156.275,156.14,156.17,1642300000.0
2008-09-23 01:15:00,156.17,156.28,156.09,156.2,3140999992.0
2008-09-23 01:30:00,156.2,156.265,156.18,156.22,2430000008.0
2008-09-23 01:45:00,156.22,156.22,156.035,156.1,4603700027.0
2008-09-23 02:00:00,156.09,156.225,156.0,156.115,2558200000.0
2008-09-23 02:15:00,156.11,156.25,156.02,156.04,3465200003.0
2008-09-23 02:30:00,156.035,156.155,156.03,156.08,4547100018.0
2008-09-23 02:45:00,156.085,156.18,155.965,156.155,4164000003.0
2008-09-23 03:00:00,156.17,156.185,155.845,155.86,4698300001.0
2008-09-23 03:15:00,155.855,155.97,155.65,155.655,5299800004.0
2008-09-23 03:30:00,155.65,155.83,155.615,155.71,4183500000.0
2008-09-23 03:45:00,155.71,155.735,155.56,155.71,4841700004.0
2008-09-23 04:00:00,155.71,155.72,155.55,155.715,4970600001.0
2008-09-23 04:15:00,155.715,155.735,155.615,155.68,6369199971.0
2008-09-23 04:30:00,155.68,155.68,155.54,155.545,2196900005.0
2008-09-23 04:45:00,155.54,155.595,155.49,155.55,3636900000.0
2008-09-23 05:00:00,155.55,155.555,155.4,155.49,5271099999.0
2008-09-23 05:15:00,155.49,155.5,155.34,155.365,5231399993.0
2008-09-23 05:30:00,155.365,155.545,155.35,155.495,4373699999.0
2008-09-23 05:45:00,155.495,155.59,155.475,155.555,3252200000.0
2008-09-23 06:00:00,155.555,155.68,155.525,155.68,3263300005.0
2008-09-23 06:15:00,155.675,155.74,155.525,155.72,3652400001.0
2008-09-23 06:30:00,155.72,155.77,155.66,155.73,3760600001.0
2008-09-23 06:45:00,155.745,156.07,155.72,155.865,6314599999.0
2008-09-23 07:00:00,155.86,155.875,155.525,155.665,8362000010.0
2008-09-23 07:15:00,155.665,155.805,155.555,155.805,5577700007.0
2008-09-23 07:30:00,155.8,155.965,155.75,155.96,8102800008.0
2008-09-23 07:45:00,155.96,155.985,155.8,155.86,9911400015.0
2008-09-23 08:00:00,155.86,155.88,155.685,155.84,9079759999.0
2008-09-23 08:15:00,155.84,156.165,155.755,155.825,11225200000.0
2008-09-23 08:30:00,155.825,155.88,155.695,155.775,8682985998.0
2008-09-23 08:45:00,155.77,155.85,155.43,155.63,15731874013.0
2008-09-23 09:00:00,155.635,155.835,155.44,155.645,14775549999.0
2008-09-23 09:15:00,155.64,155.845,155.49,155.73,12001700003.0
2008-09-23 09:30:00,155.73,155.73,155.46,155.61,11174399988.0
2008-09-23 09:45:00,155.615,155.91,155.56,155.785,15517099960.0
2008-09-23 10:00:00,155.78,156.06,155.485,155.54,16829259995.0
2008-09-23 10:15:00,155.535,155.68,155.51,155.6,11862300012.0
2008-09-23 10:30:00,155.6,155.665,155.415,155.56,8695599999.0
2008-09-23 10:45:00,155.56,155.675,155.41,155.42,11186199999.0
2008-09-23 11:00:00,155.425,155.605,155.36,155.37,15912900009.0
2008-09-23 11:15:00,155.37,155.505,155.205,155.325,13905149992.0
2008-09-23 11:30:00,155.33,155.615,155.3,155.585,13108900016.0
2008-09-23 11:45:00,155.585,155.79,155.49,155.77,11953700001.0
2008-09-23 12:00:00,155.77,155.9,155.6,155.815,14517399999.0
2008-09-23 12:15:00,155.815,156.105,155.77,155.935,11984300000.0
2008-09-23 12:30:00,155.935,155.94,155.58,155.79,11818799993.0
2008-09-23 12:45:00,155.79,155.87,155.575,155.765,13721000003.0
2008-09-23 13:00:00,155.765,155.925,155.68,155.725,10332699999.0
2008-09-23 13:15:00,155.73,155.97,155.705,155.855,10394899998.0
2008-09-23 13:30:00,155.86,155.87,155.725,155.78,12684199998.0
2008-09-23 13:45:00,155.78,155.835,155.645,155.735,7982499998.0
2008-09-23 14:00:00,155.735,155.85,155.42,155.42,6561900000.0
2008-09-23 14:15:00,155.42,155.55,155.33,155.41,9447100001.0
2008-09-23 14:30:00,155.41,155.65,155.25,155.555,9645599999.0
2008-09-23 14:45:00,155.555,155.66,155.53,155.58,8141400005.0
2008-09-23 15:00:00,155.575,155.68,155.42,155.42,12149899999.0
2008-09-23 15:15:00,155.42,155.915,155.42,155.825,11804099999.0
2008-09-23 15:30:00,155.825,155.94,155.665,155.86,13984275007.0
2008-09-23 15:45:00,155.855,156.175,155.78,155.96,9799674994.0
2008-09-23 16:00:00,155.97,156.03,155.805,155.85,13142999992.0
2008-09-23 16:15:00,155.85,155.99,155.69,155.885,13686100000.0
2008-09-23 16:30:00,155.885,156.02,155.685,155.705,14854499984.0
2008-09-23 16:45:00,155.71,155.72,155.45,155.69,16509800007.0
2008-09-23 17:00:00,155.695,155.915,155.53,155.89,21242399999.0
2008-09-23 17:15:00,155.9,156.01,155.55,155.625,13315599991.0
2008-09-23 17:30:00,155.625,155.86,155.55,155.68,13297300002.0
2008-09-23 17:45:00,155.68,156.005,155.59,155.78,13813700003.0
2008-09-23 18:00:00,155.78,155.84,155.665,155.7,10011900006.0
2008-09-23 18:15:00,155.7,155.72,155.53,155.67,8225200003.0
2008-09-23 18:30:00,155.67,155.69,155.355,155.38,10552399975.0
2008-09-23 18:45:00,155.38,155.58,155.25,155.41,11664000004.0
2008-09-23 19:00:00,155.415,155.415,154.825,154.935,11486900002.0
2008-09-23 19:15:00,154.945,155.11,154.795,154.875,10397500000.0
2008-09-23 19:30:00,154.865,154.91,154.71,154.805,10247199985.0
2008-09-23 19:45:00,154.805,154.88,154.605,154.84,10696299996.0
2008-09-23 20:00:00,154.84,155.175,154.795,154.93,12840100007.0
2008-09-23 20:15:00,154.935,155.075,154.735,155.04,7260500001.0
2008-09-23 20:30:00,155.04,155.16,154.93,155.12,8093499999.0
2008-09-23 20:45:00,155.115,155.35,154.995,155.08,10067399985.0
2008-09-23 21:00:00,155.08,155.25,155.035,155.25,6896500003.0
2008-09-23 21:15:00,155.245,155.445,155.135,155.15,9309100009.0
2008-09-23 21:30:00,155.15,155.22,154.935,154.935,8364800036.0
2008-09-23 21:45:00,154.92,154.98,154.765,154.88,9459200021.0
2008-09-23 22:00:00,154.88,154.92,154.79,154.81,6102399999.0
2008-09-23 22:15:00,154.81,154.825,154.55,154.56,4122799999.0
2008-09-23 22:30:00,154.56,154.8,154.52,154.68,8156199999.0
2008-09-23 22:45:00,154.675,154.735,154.53,154.63,5495700006.0
2008-09-23 23:00:00,154.63,154.65,154.445,154.52,1010600000.0
2008-09-23 23:15:00,154.51,154.59,154.5,154.565,1073600000.0
2008-09-23 23:30:00,154.565,154.91,154.48,154.855,1721000000.0
2008-09-23 23:45:00,154.87,155.22,154.78,155.22,5260300002.0
2008-09-24 00:00:00,155.21,155.335,155.13,155.22,3464500000.0
2008-09-24 00:15:00,155.22,155.25,154.98,155.11,2934400000.0
2008-09-24 00:30:00,155.11,155.245,155.1,155.14,1726900000.0
2008-09-24 00:45:00,155.135,155.33,155.135,155.3,1721500000.0
2008-09-24 01:00:00,155.3,155.355,155.14,155.165,4785900018.0
2008-09-24 01:15:00,155.165,155.235,154.965,155.035,4084599998.0
2008-09-24 01:30:00,155.03,155.28,154.975,155.105,3020999998.0
2008-09-24 01:45:00,155.095,155.27,155.05,155.05,3577200000.0
2008-09-24 02:00:00,155.05,155.235,154.995,155.03,4066899994.0
2008-09-24 02:15:00,155.03,155.15,154.915,154.965,6261400000.0
2008-09-24 02:30:00,154.96,154.97,154.72,154.83,9242800022.0
2008-09-24 02:45:00,154.83,154.905,154.725,154.76,8334200000.0
2008-09-24 03:00:00,154.76,154.795,154.635,154.7,9515199995.0
2008-09-24 03:15:00,154.7,154.82,154.635,154.64,7863199995.0
2008-09-24 03:30:00,154.655,155.06,154.505,155.05,10619200003.0
2008-09-24 03:45:00,155.05,155.055,154.84,154.86,8685599990.0
2008-09-24 04:00:00,154.86,154.97,154.8,154.955,9392900000.0
2008-09-24 04:15:00,154.955,155.155,154.95,155.09,8597699995.0
2008-09-24 04:30:00,155.09,155.15,154.975,155.135,4927300003.0
2008-09-24 04:45:00,155.135,155.285,155.12,155.215,6219200000.0
2008-09-24 05:00:00,155.215,155.255,155.135,155.18,4884100000.0
2008-09-24 05:15:00,155.18,155.18,155.02,155.07,3524600000.0
2008-09-24 05:30:00,155.07,155.155,155.035,155.085,4626299991.0
2008-09-24 05:45:00,155.08,155.135,155.05,155.07,5129600007.0
2008-09-24 06:00:00,155.07,155.165,154.975,155.125,4165200000.0
2008-09-24 06:15:00,155.14,155.18,155.04,155.05,3666500000.0
2008-09-24 06:30:00,155.055,155.21,154.99,155.17,6703099996.0
2008-09-24 06:45:00,155.18,155.26,155.15,155.215,6225100004.0
2008-09-24 07:00:00,155.215,155.32,155.165,155.235,8978799998.0
2008-09-24 07:15:00,155.235,155.285,155.125,155.26,6505800000.0
2008-09-24 07:30:00,155.265,155.32,155.095,155.27,10881699997.0
2008-09-24 07:45:00,155.265,155.51,155.2,155.42,10635699992.0
2008-09-24 08:00:00,155.415,155.555,155.265,155.535,13799300003.0
2008-09-24 08:15:00,155.535,155.74,155.3,155.395,12330200007.0
2008-09-24 08:30:00,155.41,155.79,155.34,155.78,14742999991.0
2008-09-24 08:45:00,155.78,156.12,155.7,156.075,16810099988.0
2008-09-24 09:00:00,156.075,156.15,155.865,156.08,17187600004.0
2008-09-24 09:15:00,156.08,156.18,155.81,155.84,18241699975.0
2008-09-24 09:30:00,155.845,155.94,155.64,155.72,14184399984.0
2008-09-24 09:45:00,155.72,155.745,155.5,155.56,14740399975.0
2008-09-24 10:00:00,155.56,155.89,155.41,155.67,20319800004.0
2008-09-24 10:15:00,155.675,155.725,155.48,155.665,19029799976.0
2008-09-24 10:30:00,155.665,155.79,155.63,155.63,12699499989.0
2008-09-24 10:45:00,155.625,155.9,155.59,155.8,12143599997.0
2008-09-24 11:00:00,155.8,155.94,155.66,155.67,14519699991.0
2008-09-24 11:15:00,155.675,155.74,155.6,155.685,9964499997.0
2008-09-24 11:30:00,155.68,155.785,155.56,155.75,12038899996.0
2008-09-24 11:45:00,155.75,155.77,155.56,155.73,12148100004.0
2008-09-24 12:00:00,155.725,155.8,155.685,155.72,12417300003.0
2008-09-24 12:15:00,155.72,155.85,155.65,155.73,10225599995.0
2008-09-24 12:30:00,155.73,155.735,155.495,155.505,11345499964.0
2008-09-24 12:45:00,155.505,155.63,155.43,155.55,11568700002.0
2008-09-24 13:00:00,155.55,155.7,155.5,155.555,13248300011.0
2008-09-24 13:15:00,155.555,155.695,155.535,155.635,8833400001.0
2008-09-24 13:30:00,155.635,155.77,155.515,155.57,14438100002.0
2008-09-24 13:45:00,155.57,155.58,155.245,155.475,11864699995.0
2008-09-24 14:00:00,155.475,155.595,155.355,155.565,7572900000.0
2008-09-24 14:15:00,155.56,155.855,155.52,155.81,11806700001.0
2008-09-24 14:30:00,155.81,156.055,155.8,155.97,13169899986.0
2008-09-24 14:45:00,155.97,155.985,155.845,155.96,11381999984.0
2008-09-24 15:00:00,155.965,156.02,155.825,155.935,11527499992.0
2008-09-24 15:15:00,155.935,155.935,155.72,155.76,11285699992.0
2008-09-24 15:30:00,155.76,155.815,155.265,155.365,13162799995.0
2008-09-24 15:45:00,155.36,155.49,155.215,155.44,12959100008.0
2008-09-24 16:00:00,155.44,155.62,155.165,155.165,14537900007.0
2008-09-24 16:15:00,155.165,155.34,155.075,155.32,15500399985.0
2008-09-24 16:30:00,155.325,155.495,155.275,155.445,13573899966.0
2008-09-24 16:45:00,155.44,155.57,155.32,155.46,13625999969.0
2008-09-24 17:00:00,155.47,155.63,155.315,155.445,15121699979.0
2008-09-24 17:15:00,155.44,155.665,155.345,155.605,15161999955.0
2008-09-24 17:30:00,155.605,155.695,155.39,155.44,13247499961.0
2008-09-24 17:45:00,155.445,155.48,155.21,155.385,8927999997.0
2008-09-24 18:00:00,155.38,155.44,155.17,155.3,11172199999.0
2008-09-24 18:15:00,155.3,155.475,155.2,155.34,10126600003.0
2008-09-24 18:30:00,155.34,155.505,155.255,155.28,8260400000.0
2008-09-24 18:45:00,155.28,155.465,155.275,155.37,5773500000.0
2008-09-24 19:00:00,155.37,155.59,155.31,155.495,6721100000.0
2008-09-24 19:15:00,155.495,155.695,155.45,155.58,8051399999.0
2008-09-24 19:30:00,155.58,155.635,155.37,155.51,7175700001.0
2008-09-24 19:45:00,155.52,155.545,155.285,155.35,10370700002.0
2008-09-24 20:00:00,155.345,155.405,155.12,155.14,7930899999.0
2008-09-24 20:15:00,155.14,155.4,155.14,155.385,7246299996.0
2008-09-24 20:30:00,155.38,155.46,155.29,155.405,6046799998.0
2008-09-24 20:45:00,155.395,155.485,155.195,155.22,7676199999.0
2008-09-24 21:00:00,155.22,155.355,155.175,155.265,6916400000.0
2008-09-24 21:15:00,155.27,155.35,155.07,155.305,7271700001.0
2008-09-24 21:30:00,155.31,155.33,155.005,155.03,6162300000.0
2008-09-24 21:45:00,155.025,155.085,154.87,155.085,8712900004.0
2008-09-24 22:00:00,155.085,155.225,155.05,155.19,4567500006.0
2008-09-24 22:15:00,155.19,155.28,155.105,155.23,3262499978.0
2008-09-24 22:30:00,155.23,155.325,155.15,155.24,2440500000.0
2008-09-24 22:45:00,155.24,155.24,155.045,155.135,2526600000.0
2008-09-24 23:00:00,155.135,155.43,155.125,155.365,2415600001.0
2008-09-24 23:15:00,155.37,155.37,155.16,155.265,1610400000.0
2008-09-24 23:30:00,155.265,155.34,155.14,155.275,2082900000.0
2008-09-24 23:45:00,155.275,155.29,155.115,155.17,4711800056.0
2008-09-25 00:00:00,155.17,155.325,155.095,155.305,3600200085.0
2008-09-25 00:15:00,155.31,155.315,155.22,155.235,1869400000.0
2008-09-25 00:30:00,155.23,155.235,155.155,155.17,1616800000.0
2008-09-25 00:45:00,155.17,155.255,155.13,155.2,3405399982.0
2008-09-25 01:00:00,155.2,155.33,155.17,155.22,5001100018.0
2008-09-25 01:15:00,155.22,155.425,155.19,155.36,4760099992.0
2008-09-25 01:30:00,155.36,155.39,155.285,155.345,3272600005.0
2008-09-25 01:45:00,155.345,155.465,155.26,155.44,3295099999.0
2008-09-25 02:00:00,155.44,155.47,155.33,155.42,4144100005.0
2008-09-25 02:15:00,155.42,155.43,155.33,155.38,3348500007.0
2008-09-25 02:30:00,155.375,155.465,155.355,155.445,4136999999.0
2008-09-25 02:45:00,155.445,155.47,155.275,155.46,8306200005.0
2008-09-25 03:00:00,155.46,155.61,155.44,155.49,8622200000.0
2008-09-25 03:15:00,155.495,155.68,155.435,155.55,10832700001.0
2008-09-25 03:30:00,155.55,155.8,155.495,155.775,7212600000.0
2008-09-25 03:45:00,155.775,155.92,155.63,155.855,9805899999.0
2008-09-25 04:00:00,155.855,155.935,155.75,155.795,7012199998.0
2008-09-25 04:15:00,155.795,155.85,155.7,155.74,6145100000.0
2008-09-25 04:30:00,155.74,155.9,155.74,155.835,5741899992.0
2008-09-25 04:45:00,155.825,155.895,155.8,155.81,6329999996.0
2008-09-25 05:00:00,155.805,155.845,155.725,155.725,6095499997.0
2008-09-25 05:15:00,155.725,155.8,155.725,155.76,3545600000.0
2008-09-25 05:30:00,155.76,155.765,155.695,155.745,4259100000.0
2008-09-25 05:45:00,155.745,155.745,155.595,155.6,5293499999.0
2008-09-25 06:00:00,155.6,155.705,155.59,155.665,5041300000.0
2008-09-25 06:15:00,155.665,155.69,155.57,155.635,5313999998.0
2008-09-25 06:30:00,155.64,155.69,155.525,155.62,6243399999.0
2008-09-25 06:45:00,155.62,155.81,155.59,155.7,6053699998.0
2008-09-25 07:00:00,155.7,155.95,155.7,155.905,7913600000.0
2008-09-25 07:15:00,155.905,155.925,155.715,155.81,8668300010.0
2008-09-25 07:30:00,155.81,155.865,155.6,155.645,8315100006.0
2008-09-25 07:45:00,155.65,155.735,155.595,155.71,8451799999.0
2008-09-25 08:00:00,155.71,155.725,155.5,155.655,8639400003.0
2008-09-25 08:15:00,155.655,155.725,155.615,155.68,9939500002.0
2008-09-25 08:30:00,155.68,155.975,155.66,155.87,14560500017.0
2008-09-25 08:45:00,155.87,155.895,155.675,155.89,17060000038.0
2008-09-25 09:00:00,155.89,155.89,155.57,155.65,18371000045.0
2008-09-25 09:15:00,155.65,155.775,155.56,155.69,19185200017.0
2008-09-25 09:30:00,155.69,155.755,155.625,155.65,18488200027.0
2008-09-25 09:45:00,155.65,155.67,155.505,155.535,19372900044.0
2008-09-25 10:00:00,155.535,155.735,155.52,155.65,17988800041.0
2008-09-25 10:15:00,155.665,155.7,155.605,155.68,12782400013.0
2008-09-25 10:30:00,155.68,155.715,155.57,155.59,12381100012.0
2008-09-25 10:45:00,155.59,155.68,155.515,155.645,13552100017.0
2008-09-25 11:00:00,155.655,155.85,155.65,155.815,15397300009.0
2008-09-25 11:15:00,155.815,155.93,155.74,155.91,14889300036.0
2008-09-25 11:30:00,155.91,155.925,155.685,155.81,13111700083.0
2008-09-25 11:45:00,155.81,155.885,155.75,155.775,19876400000.0
2008-09-25 12:00:00,155.775,155.88,155.735,155.86,14785100004.0
2008-09-25 12:15:00,155.86,155.87,155.705,155.77,11507700011.0
2008-09-25 12:30:00,155.77,155.775,155.305,155.35,18191000007.0
2008-09-25 12:45:00,155.355,155.475,155.215,155.37,15682600005.0
2008-09-25 13:00:00,155.37,155.39,155.21,155.225,10953000033.0
2008-09-25 13:15:00,155.225,155.39,155.085,155.385,16454300004.0
2008-09-25 13:30:00,155.385,155.385,155.19,155.235,13207800004.0
2008-09-25 13:45:00,155.235,155.435,155.205,155.43,17600550033.0
2008-09-25 14:00:00,155.43,155.895,155.43,155.895,16684100037.0
2008-09-25 14:15:00,155.89,156.055,155.705,155.73,13375100005.0
2008-09-25 14:30:00,155.73,155.765,155.495,155.63,12924699999.0
2008-09-25 14:45:00,155.625,155.65,155.44,155.53,10124499994.0
2008-09-25 15:00:00,155.53,155.735,155.355,155.39,9334399987.0
2008-09-25 15:15:00,155.395,155.7,155.35,155.61,10240200004.0
2008-09-25 15:30:00,155.605,155.78,155.525,155.69,14088100021.0
2008-09-25 15:45:00,155.69,156.13,155.655,156.11,17071100049.0
2008-09-25 16:00:00,156.11,156.33,155.795,156.215,12208175009.0
2008-09-25 16:15:00,156.215,156.295,155.72,155.825,10993000005.0
2008-09-25 16:30:00,155.825,156.01,155.805,155.97,12765500017.0
2008-09-25 16:45:00,155.975,156.105,155.865,156.085,12553100032.0
2008-09-25 17:00:00,156.08,156.09,155.76,156.0,15037000060.0
2008-09-25 17:15:00,156.0,156.05,155.75,155.945,16696000061.0
2008-09-25 17:30:00,155.935,156.155,155.905,155.94,11601900012.0
2008-09-25 17:45:00,155.95,156.04,155.895,155.925,12618800021.0
2008-09-25 18:00:00,155.925,156.115,155.885,156.075,8335700005.0
2008-09-25 18:15:00,156.08,156.095,155.92,155.92,10086099998.0
2008-09-25 18:30:00,155.92,156.2,155.92,155.95,7409000000.0
2008-09-25 18:45:00,155.95,156.13,155.6,155.6,10430999997.0
2008-09-25 19:00:00,155.6,156.025,155.44,155.76,11978299998.0
2008-09-25 19:15:00,155.765,156.025,155.76,156.0,9106800015.0
2008-09-25 19:30:00,156.0,156.14,155.9,155.94,8858200000.0
2008-09-25 19:45:00,155.94,156.18,155.94,156.11,8909900001.0
2008-09-25 20:00:00,156.11,156.11,155.8,155.85,9318099988.0
2008-09-25 20:15:00,155.845,156.015,155.69,155.94,11707799984.0
2008-09-25 20:30:00,155.945,156.0,155.615,155.615,9644499995.0
2008-09-25 20:45:00,155.625,155.755,155.39,155.61,11712099986.0
2008-09-25 21:00:00,155.61,155.75,155.53,155.605,7519999988.0
2008-09-25 21:15:00,155.6,155.6,155.445,155.49,8791500001.0
2008-09-25 21:30:00,155.49,155.665,155.47,155.49,7108700001.0
2008-09-25 21:45:00,155.485,155.67,155.42,155.61,7594400008.0
2008-09-25 22:00:00,155.61,155.61,155.54,155.58,2140699999.0
2008-09-25 22:15:00,155.575,155.645,155.53,155.555,2577199996.0
2008-09-25 22:30:00,155.555,155.66,155.495,155.62,4476899998.0
2008-09-25 22:45:00,155.62,155.805,155.61,155.655,2506500000.0
2008-09-25 23:00:00,155.655,155.74,155.535,155.635,3327999981.0
2008-09-25 23:15:00,155.635,155.685,155.515,155.565,2784099975.0
2008-09-25 23:30:00,155.565,155.7,155.52,155.64,2133199949.0
2008-09-25 23:45:00,155.64,155.69,155.57,155.615,2527699928.0
2008-09-26 00:00:00,155.615,155.69,155.345,155.385,2423600000.0
2008-09-26 00:15:00,155.39,155.625,155.385,155.49,2413699983.0
2008-09-26 00:30:00,155.48,155.675,155.45,155.64,2978600000.0
2008-09-26 00:45:00,155.65,155.7,155.58,155.67,2549599988.0
2008-09-26 01:00:00,155.67,155.81,155.59,155.59,5886199956.0
2008-09-26 01:15:00,155.6,155.755,155.58,155.71,2337799999.0
2008-09-26 01:30:00,155.71,155.77,155.485,155.52,2314200000.0
2008-09-26 01:45:00,155.52,155.68,155.455,155.465,4905299998.0
2008-09-26 02:00:00,155.475,155.645,155.45,155.485,4078199999.0
2008-09-26 02:15:00,155.485,155.54,155.47,155.52,3935799997.0
2008-09-26 02:30:00,155.53,155.545,155.24,155.32,6766800009.0
2008-09-26 02:45:00,155.32,155.595,155.27,155.44,6264800017.0
2008-09-26 03:00:00,155.44,155.465,155.26,155.325,5136700000.0
2008-09-26 03:15:00,155.33,155.35,155.22,155.29,4372099996.0
2008-09-26 03:30:00,155.285,155.335,155.19,155.32,3801100000.0
2008-09-26 03:45:00,155.32,155.36,155.25,155.355,2746599999.0
2008-09-26 04:00:00,155.35,155.38,155.245,155.245,1822700000.0
2008-09-26 04:15:00,155.245,155.385,155.245,155.36,3209799999.0
2008-09-26 04:30:00,155.36,155.365,155.265,155.33,2944400000.0
2008-09-26 04:45:00,155.33,155.405,155.33,155.38,1901900001.0
2008-09-26 05:00:00,155.38,155.41,155.37,155.4,1522700000.0
2008-09-26 05:15:00,155.395,155.4,155.305,155.315,1391499999.0
2008-09-26 05:30:00,155.31,155.35,155.27,155.3,1687200000.0
2008-09-26 05:45:00,155.3,155.325,155.2,155.245,2757499995.0
2008-09-26 06:00:00,155.245,155.265,155.155,155.175,2228600000.0
2008-09-26 06:15:00,155.17,155.18,154.955,154.99,3104500000.0
2008-09-26 06:30:00,154.985,155.005,154.845,154.89,2532900000.0
2008-09-26 06:45:00,154.88,155.065,154.86,155.065,2770200000.0
2008-09-26 07:00:00,155.06,155.07,154.565,154.675,4595700000.0
2008-09-26 07:15:00,154.685,154.725,154.59,154.665,4403800001.0
2008-09-26 07:30:00,154.66,154.71,154.575,154.575,2695100000.0
2008-09-26 07:45:00,154.575,154.72,154.495,154.7,3506100000.0
2008-09-26 08:00:00,154.7,154.765,154.555,154.735,6039876977.0
2008-09-26 08:15:00,154.73,154.935,154.655,154.935,8581800000.0
2008-09-26 08:30:00,154.935,155.02,154.86,154.89,11083699988.0
2008-09-26 08:45:00,154.89,154.98,154.77,154.8,7614499986.0
2008-09-26 09:00:00,154.795,154.84,154.215,154.24,11834799995.0
2008-09-26 09:15:00,154.24,154.51,154.13,154.155,11485679983.0
2008-09-26 09:30:00,154.16,154.205,153.715,153.785,11701599993.0
2008-09-26 09:45:00,153.785,153.955,153.475,153.535,12125499998.0
2008-09-26 10:00:00,153.535,153.775,153.505,153.515,10066299996.0
2008-09-26 10:15:00,153.515,153.95,153.5,153.86,15388400001.0
2008-09-26 10:30:00,153.86,153.89,153.72,153.785,13804499970.0
2008-09-26 10:45:00,153.785,154.195,153.765,154.1,13332199976.0
2008-09-26 11:00:00,154.1,154.105,153.66,153.7,12863999983.0
2008-09-26 11:15:00,153.7,153.71,153.535,153.535,13655699995.0
2008-09-26 11:30:00,153.53,153.875,153.505,153.815,10384199995.0
2008-09-26 11:45:00,153.815,153.89,153.665,153.795,11311999996.0
2008-09-26 12:00:00,153.79,153.875,153.725,153.735,9301499999.0
2008-09-26 12:15:00,153.725,153.75,153.49,153.53,8049199999.0
2008-09-26 12:30:00,153.525,153.71,153.5,153.58,7308100000.0
2008-09-26 12:45:00,153.58,153.775,153.52,153.71,7227700000.0
2008-09-26 13:00:00,153.705,153.84,153.69,153.735,7514800001.0
2008-09-26 13:15:00,153.735,153.91,153.71,153.8,6126800001.0
2008-09-26 13:30:00,153.8,154.095,153.79,154.05,8057700001.0
2008-09-26 13:45:00,154.055,154.13,153.93,154.095,8996300001.0
2008-09-26 14:00:00,154.1,154.335,154.1,154.155,6618060000.0
2008-09-26 14:15:00,154.155,154.215,153.885,153.95,8265750064.0
2008-09-26 14:30:00,153.95,154.11,153.785,154.055,7283200000.0
2008-09-26 14:45:00,154.05,154.18,153.825,153.875,6356700002.0
2008-09-26 15:00:00,153.875,154.27,153.87,154.14,7326500001.0
2008-09-26 15:15:00,154.145,154.32,153.93,154.035,7078499999.0
2008-09-26 15:30:00,154.03,154.245,153.855,154.08,9978000013.0
2008-09-26 15:45:00,154.075,154.7,154.07,154.68,9987500003.0
2008-09-26 16:00:00,154.68,155.185,154.665,155.05,14242700076.0
2008-09-26 16:15:00,155.055,155.195,154.915,155.14,8358500023.0
2008-09-26 16:30:00,155.14,155.22,154.9,154.94,6548000004.0
2008-09-26 16:45:00,154.935,154.98,154.73,154.86,7291100000.0
2008-09-26 17:00:00,154.86,154.885,154.535,154.56,6690100002.0
2008-09-26 17:15:00,154.565,154.94,154.56,154.875,7281799999.0
2008-09-26 17:30:00,154.875,155.05,154.77,154.8,8283399997.0
2008-09-26 17:45:00,154.805,154.985,154.76,154.81,5271000000.0
2008-09-26 18:00:00,154.815,154.945,154.705,154.92,11947100056.0
2008-09-26 18:15:00,154.92,155.065,154.835,154.99,9881800003.0
2008-09-26 18:30:00,154.99,155.065,154.9,154.98,7168999995.0
2008-09-26 18:45:00,154.98,155.12,154.9,155.01,5889000004.0
2008-09-26 19:00:00,155.01,155.16,154.965,155.12,11047199996.0
2008-09-26 19:15:00,155.12,155.135,154.965,155.01,5380800012.0
2008-09-26 19:30:00,155.005,155.105,154.975,155.05,4969900001.0
2008-09-26 19:45:00,155.05,155.15,154.975,154.995,7684229995.0
2008-09-26 20:00:00,154.995,155.035,154.92,154.95,9299399992.0
2008-09-26 20:15:00,154.95,155.115,154.9,155.04,7171400000.0
2008-09-26 20:30:00,155.04,155.095,154.9,154.98,7995099996.0
2008-09-26 20:45:00,154.98,155.06,154.925,155.005,8788500084.0
2008-09-26 21:00:00,155.005,155.08,154.96,155.055,6016599995.0
2008-09-26 21:15:00,155.06,155.14,154.99,155.09,4657600005.0
2008-09-26 21:30:00,155.095,155.12,155.0,155.09,4656500001.0
2008-09-26 21:45:00,155.09,155.13,155.01,155.105,6269800020.0
2008-09-26 22:00:00,155.105,155.155,155.075,155.13,3450599994.0
2008-09-26 22:15:00,155.13,155.185,155.085,155.17,2071400001.0
2008-09-26 22:30:00,155.17,155.26,155.135,155.23,7050299995.0
2008-09-26 22:45:00,155.23,155.23,154.9,154.92,3317900000.0
2008-09-28 23:00:00,154.26,154.32,154.26,154.32,968699969.0
2008-09-28 23:15:00,154.32,154.36,154.265,154.28,1045600002.0
2008-09-28 23:30:00,154.28,154.33,154.185,154.33,2528899955.0
2008-09-28 23:45:00,154.33,154.43,154.17,154.17,6385200018.0
2008-09-29 00:00:00,154.175,154.64,154.175,154.64,1674300000.0
2008-09-29 00:15:00,154.65,154.785,154.5,154.77,2230100020.0
2008-09-29 00:30:00,154.77,154.77,154.52,154.56,1607900000.0
2008-09-29 00:45:00,154.55,154.575,154.485,154.5,1713800000.0
2008-09-29 01:00:00,154.5,154.58,154.355,154.52,2355500000.0
2008-09-29 01:15:00,154.52,154.585,154.32,154.485,3073100001.0
2008-09-29 01:30:00,154.495,154.57,154.43,154.44,3141200000.0
2008-09-29 01:45:00,154.435,154.61,154.435,154.575,2397500000.0
2008-09-29 02:00:00,154.575,154.615,154.47,154.535,2666799999.0
2008-09-29 02:15:00,154.525,154.625,154.465,154.55,5237800000.0
2008-09-29 02:30:00,154.55,154.7,154.53,154.59,6068100002.0
2008-09-29 02:45:00,154.595,154.895,154.595,154.74,9829800002.0
2008-09-29 03:00:00,154.755,154.905,154.74,154.89,7380099995.0
2008-09-29 03:15:00,154.89,155.095,154.75,154.76,9663599999.0
2008-09-29 03:30:00,154.76,154.85,154.71,154.85,6577100038.0
2008-09-29 03:45:00,154.845,154.865,154.725,154.835,7318000062.0
2008-09-29 04:00:00,154.835,154.835,154.61,154.61,5976800022.0
2008-09-29 04:15:00,154.615,154.625,154.355,154.415,9912100011.0
2008-09-29 04:30:00,154.415,154.515,154.365,154.49,6895399999.0
2008-09-29 04:45:00,154.49,154.49,154.395,154.4,5798100006.0
2008-09-29 05:00:00,154.4,154.42,154.34,154.41,3537000002.0
2008-09-29 05:15:00,154.41,154.615,154.41,154.555,4442999995.0
2008-09-29 05:30:00,154.555,154.6,154.475,154.505,4312399998.0
2008-09-29 05:45:00,154.505,154.515,154.345,154.36,5400500000.0
2008-09-29 06:00:00,154.36,154.36,154.26,154.26,4440400002.0
2008-09-29 06:15:00,154.26,154.33,154.205,154.305,4475900000.0
2008-09-29 06:30:00,154.305,154.305,154.135,154.18,6857900001.0
2008-09-29 06:45:00,154.18,154.255,154.165,154.22,4793400002.0
2008-09-29 07:00:00,154.225,154.235,153.86,153.925,8172599998.0
2008-09-29 07:15:00,153.925,153.935,153.755,153.785,8613300016.0
2008-09-29 07:30:00,153.78,153.835,153.61,153.785,8391800007.0
2008-09-29 07:45:00,153.795,153.9,153.605,153.84,6772700003.0
2008-09-29 08:00:00,153.85,153.89,153.64,153.675,8328399997.0
2008-09-29 08:15:00,153.675,153.675,153.425,153.47,11298900010.0
2008-09-29 08:30:00,153.465,153.485,152.92,153.16,13981999988.0
2008-09-29 08:45:00,153.155,153.195,152.89,153.1,13042000020.0
2008-09-29 09:00:00,153.1,153.175,152.805,152.805,12357000000.0
2008-09-29 09:15:00,152.805,152.835,152.33,152.47,13879500010.0
2008-09-29 09:30:00,152.475,152.78,152.3,152.335,13363100000.0
2008-09-29 09:45:00,152.34,152.37,152.04,152.3,11882799997.0
2008-09-29 10:00:00,152.3,152.445,152.145,152.355,13122400003.0
2008-09-29 10:15:00,152.355,152.355,152.12,152.24,11001200002.0
2008-09-29 10:30:00,152.245,152.58,152.205,152.465,11108299983.0
2008-09-29 10:45:00,152.47,152.54,152.305,152.315,7109500000.0
2008-09-29 11:00:00,152.315,152.655,152.29,152.52,9362900002.0
2008-09-29 11:15:00,152.52,152.56,152.19,152.21,11870999993.0
2008-09-29 11:30:00,152.205,152.365,152.015,152.22,14638399997.0
2008-09-29 11:45:00,152.215,152.425,152.175,152.425,13971200000.0
2008-09-29 12:00:00,152.43,152.665,152.34,152.615,11594799999.0
2008-09-29 12:15:00,152.615,152.675,152.385,152.475,10864299992.0
2008-09-29 12:30:00,152.475,152.51,152.225,152.42,10663799996.0
2008-09-29 12:45:00,152.42,152.61,152.36,152.425,13933199995.0
2008-09-29 13:00:00,152.43,152.435,152.065,152.09,13299600005.0
2008-09-29 13:15:00,152.09,152.315,152.075,152.185,15540699987.0
2008-09-29 13:30:00,152.185,152.495,152.185,152.395,11661299995.0
2008-09-29 13:45:00,152.395,152.59,152.305,152.305,13583499990.0
2008-09-29 14:00:00,152.305,152.48,152.24,152.245,11613299994.0
2008-09-29 14:15:00,152.25,152.44,152.195,152.215,13042100001.0
2008-09-29 14:30:00,152.215,152.42,152.05,152.05,10759300001.0
2008-09-29 14:45:00,152.05,152.13,151.81,151.99,10275800000.0
2008-09-29 15:00:00,151.99,152.005,151.715,151.75,9621399999.0
2008-09-29 15:15:00,151.75,151.885,151.725,151.85,10153100002.0
2008-09-29 15:30:00,151.85,151.99,151.48,151.64,13407000000.0
2008-09-29 15:45:00,151.64,151.735,151.53,151.675,12648799985.0
2008-09-29 16:00:00,151.675,152.075,151.61,151.685,14057599998.0
2008-09-29 16:15:00,151.68,151.7,151.205,151.68,15111200002.0
2008-09-29 16:30:00,151.68,151.715,151.09,151.175,13407500002.0
2008-09-29 16:45:00,151.18,151.62,151.18,151.34,13316499967.0
2008-09-29 17:00:00,151.35,151.43,151.26,151.325,10061600002.0
2008-09-29 17:15:00,151.32,151.41,151.125,151.28,7946900005.0
2008-09-29 17:30:00,151.28,151.36,151.07,151.195,9159399996.0
2008-09-29 17:45:00,151.195,151.23,150.995,151.135,12139800003.0
2008-09-29 18:00:00,151.135,151.3,151.005,151.165,8757999962.0
2008-09-29 18:15:00,151.165,151.185,150.965,151.06,10634999977.0
2008-09-29 18:30:00,151.06,151.66,150.99,151.555,11999799986.0
2008-09-29 18:45:00,151.555,151.6,151.345,151.405,6961099982.0
2008-09-29 19:00:00,151.395,151.56,151.32,151.35,10540499954.0
2008-09-29 19:15:00,151.35,151.55,151.26,151.48,11980599985.0
2008-09-29 19:30:00,151.475,151.5,150.86,150.985,13046999949.0
2008-09-29 19:45:00,150.94,151.945,150.805,151.165,12145699997.0
2008-09-29 20:00:00,151.16,151.615,150.98,151.19,11489099999.0
2008-09-29 20:15:00,151.18,151.405,150.99,151.14,12779599983.0
2008-09-29 20:30:00,151.145,151.325,150.985,151.025,10229800026.0
2008-09-29 20:45:00,151.02,151.17,150.88,151.015,6736500013.0
2008-09-29 21:00:00,150.99,151.17,150.62,150.72,9191700000.0
2008-09-29 21:15:00,150.72,150.765,150.405,150.42,7733999968.0
2008-09-29 21:30:00,150.42,150.955,150.375,150.88,10156099999.0
2008-09-29 21:45:00,150.88,150.9,150.55,150.63,7659099980.0
2008-09-29 22:00:00,150.64,150.685,150.495,150.505,5719499997.0
2008-09-29 22:15:00,150.505,150.565,150.125,150.56,5721199991.0
2008-09-29 22:30:00,150.575,150.69,150.56,150.665,3513099999.0
2008-09-29 22:45:00,150.665,150.755,150.37,150.38,5393500000.0
2008-09-29 23:00:00,150.37,150.37,149.99,150.08,4556100030.0
2008-09-29 23:15:00,150.08,150.17,150.0,150.095,5292500106.0
2008-09-29 23:30:00,150.11,150.24,150.005,150.02,2535300000.0
2008-09-29 23:45:00,150.02,150.02,149.88,149.9,4306999997.0
2008-09-30 00:00:00,149.915,149.97,149.515,149.655,3319199990.0
2008-09-30 00:15:00,149.67,149.72,149.24,149.275,3702750032.0
2008-09-30 00:30:00,149.275,149.38,148.825,149.36,4797099996.0
2008-09-30 00:45:00,149.36,149.475,149.005,149.46,3935500009.0
2008-09-30 01:00:00,149.455,149.49,149.115,149.21,2875900000.0
2008-09-30 01:15:00,149.21,149.275,149.085,149.22,3919900000.0
2008-09-30 01:30:00,149.23,149.56,149.18,149.45,5359099988.0
2008-09-30 01:45:00,149.45,149.74,149.365,149.7,5628999987.0
2008-09-30 02:00:00,149.705,150.005,149.705,149.82,6056000000.0
2008-09-30 02:15:00,149.82,149.96,149.57,149.81,9884800068.0
2008-09-30 02:30:00,149.81,150.03,149.735,149.765,6820299979.0
2008-09-30 02:45:00,149.765,149.785,148.98,149.45,14565499998.0
2008-09-30 03:00:00,149.45,149.57,149.24,149.42,5187400003.0
2008-09-30 03:15:00,149.42,149.43,149.175,149.32,7517500002.0
2008-09-30 03:30:00,149.32,149.405,149.28,149.3,2559099995.0
2008-09-30 03:45:00,149.3,149.3,149.13,149.17,4038600002.0
2008-09-30 04:00:00,149.18,149.4,149.18,149.4,2601100003.0
2008-09-30 04:15:00,149.4,149.595,149.38,149.54,8154900005.0
2008-09-30 04:30:00,149.54,149.61,149.42,149.55,8229000011.0
2008-09-30 04:45:00,149.555,149.635,149.41,149.47,5980899965.0
2008-09-30 05:00:00,149.47,149.48,149.27,149.295,2418500007.0
2008-09-30 05:15:00,149.3,149.55,149.26,149.52,3702299999.0
2008-09-30 05:30:00,149.52,149.575,149.415,149.535,6051199941.0
2008-09-30 05:45:00,149.54,149.76,149.525,149.71,3363600000.0
2008-09-30 06:00:00,149.71,149.89,149.69,149.87,2750199997.0
2008-09-30 06:15:00,149.87,149.93,149.765,149.77,4472299974.0
2008-09-30 06:30:00,149.77,149.77,149.655,149.66,1454400000.0
2008-09-30 06:45:00,149.67,150.025,149.65,150.02,5258700010.0
2008-09-30 07:00:00,150.01,150.05,149.915,149.98,2592000008.0
2008-09-30 07:15:00,149.98,150.41,149.97,150.28,7458099999.0
2008-09-30 07:30:00,150.28,150.295,150.12,150.23,5853300012.0
2008-09-30 07:45:00,150.23,150.23,149.81,149.82,5480400011.0
2008-09-30 08:00:00,149.82,149.89,149.525,149.63,7158300000.0
2008-09-30 08:15:00,149.635,150.27,149.62,150.215,9424400007.0
2008-09-30 08:30:00,150.215,150.215,149.555,149.555,10599200013.0
2008-09-30 08:45:00,149.555,150.165,149.545,150.095,12001000015.0
2008-09-30 09:00:00,150.095,150.495,150.06,150.48,12755200001.0
2008-09-30 09:15:00,150.48,150.74,150.43,150.67,12347000010.0
2008-09-30 09:30:00,150.67,150.74,150.435,150.5,14507500009.0
2008-09-30 09:45:00,150.495,150.58,150.245,150.495,10990800001.0
2008-09-30 10:00:00,150.485,150.7,150.405,150.455,9324300002.0
2008-09-30 10:15:00,150.455,150.625,150.415,150.54,10556099999.0
2008-09-30 10:30:00,150.54,150.825,150.455,150.805,10359999994.0
2008-09-30 10:45:00,150.805,151.19,150.78,151.02,11015900001.0
2008-09-30 11:00:00,151.025,151.06,150.855,151.03,7518200001.0
2008-09-30 11:15:00,151.03,151.09,150.915,151.01,13047800060.0
2008-09-30 11:30:00,151.01,151.26,150.935,151.25,12061500055.0
2008-09-30 11:45:00,151.255,151.355,151.15,151.165,8741000003.0
2008-09-30 12:00:00,151.16,151.205,150.815,150.865,9875300005.0
2008-09-30 12:15:00,150.86,150.885,150.405,150.445,13046000011.0
2008-09-30 12:30:00,150.44,150.825,150.4,150.7,13195200002.0
2008-09-30 12:45:00,150.69,150.95,150.59,150.605,11606800004.0
2008-09-30 13:00:00,150.605,150.62,150.255,150.39,13138600008.0
2008-09-30 13:15:00,150.385,150.75,150.37,150.58,13988800002.0
2008-09-30 13:30:00,150.58,150.85,150.54,150.62,14578700005.0
2008-09-30 13:45:00,150.62,150.68,150.405,150.48,13871500002.0
2008-09-30 14:00:00,150.48,150.795,150.41,150.44,11159000008.0
2008-09-30 14:15:00,150.435,150.51,150.395,150.5,8435699997.0
2008-09-30 14:30:00,150.5,150.555,150.055,150.205,8955000005.0
2008-09-30 14:45:00,150.205,150.3,149.85,149.92,11729699994.0
2008-09-30 15:00:00,149.915,150.08,149.87,150.02,10400400004.0
2008-09-30 15:15:00,150.005,150.03,149.69,149.69,9085000002.0
2008-09-30 15:30:00,149.69,149.85,149.53,149.565,9954299997.0
2008-09-30 15:45:00,149.565,149.655,149.08,149.22,9303399997.0
2008-09-30 16:00:00,149.21,149.7,149.195,149.685,12194400000.0
2008-09-30 16:15:00,149.69,149.91,149.57,149.7,8861800000.0
2008-09-30 16:30:00,149.705,149.71,149.295,149.385,10597899998.0
2008-09-30 16:45:00,149.315,149.715,149.12,149.305,11130099999.0
2008-09-30 17:00:00,149.12,149.31,148.54,149.15,10192900001.0
2008-09-30 17:15:00,149.15,149.22,148.83,149.155,11670899998.0
2008-09-30 17:30:00,149.16,149.175,148.865,148.935,9599400002.0
2008-09-30 17:45:00,148.935,149.195,148.825,149.16,10274800002.0
2008-09-30 18:00:00,149.16,149.18,148.95,149.04,8365399998.0
2008-09-30 18:15:00,149.05,149.405,148.84,149.35,11492399996.0
2008-09-30 18:30:00,149.35,149.35,149.005,149.08,8991899964.0
2008-09-30 18:45:00,149.08,149.35,148.99,149.335,9216700000.0
2008-09-30 19:00:00,149.33,149.36,149.05,149.12,7856199993.0
2008-09-30 19:15:00,149.12,149.455,149.035,149.38,8691299989.0
2008-09-30 19:30:00,149.38,149.585,149.375,149.465,7002799998.0
2008-09-30 19:45:00,149.465,149.575,149.455,149.51,6130200007.0
2008-09-30 20:00:00,149.51,149.52,149.28,149.47,5936800011.0
2008-09-30 20:15:00,149.47,149.61,149.34,149.53,6473500008.0
2008-09-30 20:30:00,149.54,149.755,149.46,149.7,6474100001.0
2008-09-30 20:45:00,149.695,149.785,149.65,149.735,6349099996.0
2008-09-30 21:00:00,149.735,149.88,149.66,149.745,7013400022.0
2008-09-30 21:15:00,149.75,149.775,149.6,149.76,7674000005.0
2008-09-30 21:30:00,149.77,149.78,149.63,149.75,7821600001.0
2008-09-30 21:45:00,149.745,149.81,149.635,149.72,7890799997.0
2008-09-30 22:00:00,149.72,149.72,149.52,149.615,4784100001.0
2008-09-30 22:15:00,149.615,149.7,149.56,149.67,3933099997.0
2008-09-30 22:30:00,149.665,149.81,149.635,149.785,3920199999.0
2008-09-30 22:45:00,149.785,149.815,149.485,149.53,4855600000.0
2008-09-30 23:00:00,149.53,149.615,149.52,149.575,4758399961.0
2008-09-30 23:15:00,149.565,149.73,149.555,149.72,1403100000.0
2008-09-30 23:30:00,149.71,149.82,149.69,149.76,1571300000.0
2008-09-30 23:45:00,149.76,149.8,149.54,149.565,2117600000.0
2008-10-01 00:00:00,149.565,149.745,149.54,149.67,1606000000.0
2008-10-01 00:15:00,149.67,149.68,149.43,149.44,2141300001.0
2008-10-01 00:30:00,149.44,149.5,149.325,149.42,2729999992.0
2008-10-01 00:45:00,149.43,149.595,149.42,149.54,2409300000.0
2008-10-01 01:00:00,149.54,149.625,149.49,149.585,4129800016.0
2008-10-01 01:15:00,149.585,149.72,149.49,149.695,2924799999.0
2008-10-01 01:30:00,149.695,149.84,149.64,149.825,3234200001.0
2008-10-01 01:45:00,149.83,149.865,149.67,149.675,3766199998.0
2008-10-01 02:00:00,149.675,149.885,149.66,149.76,3630500002.0
2008-10-01 02:15:00,149.76,149.885,149.68,149.815,3191400001.0
2008-10-01 02:30:00,149.815,150.07,149.815,150.07,5777100001.0
2008-10-01 02:45:00,150.07,150.585,150.07,150.325,6655074998.0
2008-10-01 03:00:00,150.325,150.325,149.82,149.905,6257300003.0
2008-10-01 03:15:00,149.91,150.035,149.825,149.93,5800099999.0
2008-10-01 03:30:00,149.945,149.95,149.78,149.845,5052600000.0
2008-10-01 03:45:00,149.845,149.86,149.56,149.56,5762499999.0
2008-10-01 04:00:00,149.56,149.695,149.27,149.315,7449000000.0
2008-10-01 04:15:00,149.325,149.35,149.03,149.14,8003999996.0
2008-10-01 04:30:00,149.14,149.305,149.0,149.265,6170400001.0
2008-10-01 04:45:00,149.27,149.485,149.235,149.405,3652200000.0
2008-10-01 05:00:00,149.405,149.41,149.235,149.405,4765299989.0
2008-10-01 05:15:00,149.4,149.61,149.39,149.57,4161899990.0
2008-10-01 05:30:00,149.565,149.565,149.36,149.56,3807100000.0
2008-10-01 05:45:00,149.56,149.61,149.44,149.61,4320100000.0
2008-10-01 06:00:00,149.61,149.645,149.335,149.42,5644900000.0
2008-10-01 06:15:00,149.42,149.59,149.4,149.4,4286800000.0
2008-10-01 06:30:00,149.4,149.55,149.385,149.455,4719800000.0
2008-10-01 06:45:00,149.455,149.6,149.435,149.48,5796100000.0
2008-10-01 07:00:00,149.48,149.545,149.335,149.38,5648299997.0
2008-10-01 07:15:00,149.39,149.535,149.33,149.38,4507800009.0
2008-10-01 07:30:00,149.38,149.58,149.28,149.375,4965300000.0
2008-10-01 07:45:00,149.375,149.56,149.32,149.445,6992700000.0
2008-10-01 08:00:00,149.445,149.615,149.415,149.57,11419200004.0
2008-10-01 08:15:00,149.575,149.78,149.455,149.72,11477299996.0
2008-10-01 08:30:00,149.715,149.735,149.55,149.69,11804700000.0
2008-10-01 08:45:00,149.69,149.85,149.445,149.465,12467799999.0
2008-10-01 09:00:00,149.465,149.745,149.355,149.645,15486800023.0
2008-10-01 09:15:00,149.655,150.23,149.65,150.155,16452500004.0
2008-10-01 09:30:00,150.16,150.37,150.04,150.13,12638099998.0
2008-10-01 09:45:00,150.13,150.255,150.07,150.15,11736900005.0
2008-10-01 10:00:00,150.15,150.245,149.975,150.01,13090000000.0
2008-10-01 10:15:00,150.01,150.04,149.905,149.94,9847299992.0
2008-10-01 10:30:00,149.94,150.045,149.86,149.975,8876000000.0
2008-10-01 10:45:00,149.975,150.26,149.97,150.18,6884699998.0
2008-10-01 11:00:00,150.18,150.22,150.02,150.195,9724800005.0
2008-10-01 11:15:00,150.195,150.305,149.975,149.98,14725499983.0
2008-10-01 11:30:00,149.98,150.16,149.94,150.1,11014699994.0
2008-10-01 11:45:00,150.115,150.23,149.97,150.035,11166800000.0
2008-10-01 12:00:00,150.03,150.47,150.03,150.365,10586299998.0
2008-10-01 12:15:00,150.36,150.38,150.175,150.24,9381700000.0
2008-10-01 12:30:00,150.245,150.255,150.06,150.085,9377300002.0
2008-10-01 12:45:00,150.085,150.105,149.9,150.065,11913500009.0
2008-10-01 13:00:00,150.065,150.215,149.985,150.19,12807000000.0
2008-10-01 13:15:00,150.195,150.24,150.075,150.09,13127299993.0
2008-10-01 13:30:00,150.105,150.26,150.05,150.25,11066900000.0
2008-10-01 13:45:00,150.25,150.255,149.51,149.565,10037300000.0
2008-10-01 14:00:00,149.58,149.61,149.365,149.525,11164900003.0
2008-10-01 14:15:00,149.51,149.69,148.74,148.79,13975899999.0
2008-10-01 14:30:00,148.79,149.18,148.79,149.105,14662799999.0
2008-10-01 14:45:00,149.105,149.395,148.955,148.98,13627400000.0
2008-10-01 15:00:00,148.98,149.02,148.795,148.81,17606674980.0
2008-10-01 15:15:00,148.795,148.795,148.515,148.685,14364599988.0
2008-10-01 15:30:00,148.685,148.765,148.255,148.35,11236900001.0
2008-10-01 15:45:00,148.35,148.565,148.305,148.455,13468200006.0
2008-10-01 16:00:00,148.455,148.5,147.655,147.885,12488499997.0
2008-10-01 16:15:00,147.88,147.92,147.625,147.76,11829299995.0
2008-10-01 16:30:00,147.76,147.915,147.615,147.65,11070599999.0
2008-10-01 16:45:00,147.65,147.885,147.515,147.835,12225899995.0
2008-10-01 17:00:00,147.845,148.275,147.76,148.16,12195000014.0
2008-10-01 17:15:00,148.165,148.635,148.125,148.5,12364199996.0
2008-10-01 17:30:00,148.5,148.87,148.435,148.765,12619500005.0
2008-10-01 17:45:00,148.76,149.16,148.645,149.095,13824899990.0
2008-10-01 18:00:00,149.095,149.125,148.72,148.88,13672300003.0
2008-10-01 18:15:00,148.88,149.245,148.78,148.8,14585800007.0
2008-10-01 18:30:00,148.8,149.04,148.77,149.01,11638100005.0
2008-10-01 18:45:00,149.005,149.065,148.645,148.805,11309000013.0
2008-10-01 19:00:00,148.815,148.835,148.55,148.595,11069700068.0
2008-10-01 19:15:00,148.605,148.735,148.31,148.515,9169899996.0
2008-10-01 19:30:00,148.515,149.085,148.26,149.0,9206899998.0
2008-10-01 19:45:00,149.015,149.15,148.63,148.91,14064900004.0
2008-10-01 20:00:00,148.91,148.97,148.81,148.92,9334900032.0
2008-10-01 20:15:00,148.92,149.13,148.9,149.01,7691700012.0
2008-10-01 20:30:00,149.015,149.1,148.75,148.92,6805799969.0
2008-10-01 20:45:00,148.93,149.005,148.79,148.79,8403499980.0
2008-10-01 21:00:00,148.795,148.8,148.525,148.54,5654999975.0
2008-10-01 21:15:00,148.54,148.585,148.44,148.56,6250700036.0
2008-10-01 21:30:00,148.56,148.75,148.52,148.75,4624200010.0
2008-10-01 21:45:00,148.75,148.76,148.555,148.57,3654200003.0
2008-10-01 22:00:00,148.565,148.6,148.325,148.37,6362599992.0
2008-10-01 22:15:00,148.36,148.47,148.24,148.32,5741900001.0
2008-10-01 22:30:00,148.32,148.32,148.13,148.16,6474399991.0
2008-10-01 22:45:00,148.17,148.24,148.015,148.11,3576199993.0
2008-10-01 23:00:00,148.075,148.155,148.06,148.14,969700000.0
2008-10-01 23:15:00,148.13,148.355,148.11,148.34,1750199999.0
2008-10-01 23:30:00,148.34,148.345,148.225,148.33,2014700014.0
2008-10-01 23:45:00,148.33,148.41,148.18,148.23,1496500000.0
2008-10-02 00:00:00,148.23,148.33,148.23,148.33,1874500006.0
2008-10-02 00:15:00,148.335,148.385,148.33,148.37,1300400001.0
2008-10-02 00:30:00,148.36,148.45,148.35,148.435,2194900000.0
2008-10-02 00:45:00,148.45,148.49,148.405,148.49,3567800000.0
2008-10-02 01:00:00,148.49,148.675,148.42,148.535,3769599999.0
2008-10-02 01:15:00,148.535,148.625,148.46,148.59,5636100006.0
2008-10-02 01:30:00,148.585,148.68,148.575,148.64,3384400000.0
2008-10-02 01:45:00,148.64,148.645,148.285,148.4,3623599997.0
2008-10-02 02:00:00,148.4,148.4,147.845,147.875,8454300017.0
2008-10-02 02:15:00,147.88,148.1,147.83,148.09,6460800044.0
2008-10-02 02:30:00,148.1,148.105,147.895,148.0,6936599976.0
2008-10-02 02:45:00,148.0,148.345,148.0,148.22,7197299989.0
2008-10-02 03:00:00,148.22,148.45,148.2,148.45,5603700003.0
2008-10-02 03:15:00,148.45,148.49,148.115,148.17,10680800018.0
2008-10-02 03:30:00,148.17,148.405,148.11,148.28,10076000105.0
2008-10-02 03:45:00,148.28,148.28,147.59,147.78,11010399999.0
2008-10-02 04:00:00,147.78,147.78,147.55,147.725,7660300003.0
2008-10-02 04:15:00,147.725,147.925,147.58,147.58,5008800007.0
2008-10-02 04:30:00,147.58,147.955,147.54,147.935,4993000003.0
2008-10-02 04:45:00,147.935,147.975,147.74,147.86,3925700001.0
2008-10-02 05:00:00,147.86,147.96,147.76,147.915,3595000001.0
2008-10-02 05:15:00,147.91,147.975,147.81,147.815,3792600001.0
2008-10-02 05:30:00,147.825,147.975,147.77,147.955,3302400000.0
2008-10-02 05:45:00,147.965,147.98,147.9,147.95,2672600000.0
2008-10-02 06:00:00,147.95,148.065,147.94,147.955,3104900000.0
2008-10-02 06:15:00,147.945,147.95,147.84,147.84,3662800020.0
2008-10-02 06:30:00,147.84,147.84,147.35,147.535,5424900002.0
2008-10-02 06:45:00,147.535,147.73,147.535,147.73,4024100000.0
2008-10-02 07:00:00,147.735,147.825,147.645,147.68,4377300000.0
2008-10-02 07:15:00,147.68,147.715,147.55,147.59,5603699999.0
2008-10-02 07:30:00,147.585,147.83,147.49,147.56,6488399994.0
2008-10-02 07:45:00,147.56,147.785,147.55,147.74,5793600003.0
2008-10-02 08:00:00,147.74,147.775,147.155,147.26,14369199993.0
2008-10-02 08:15:00,147.24,147.54,147.15,147.47,15366000027.0
2008-10-02 08:30:00,147.47,147.645,147.335,147.585,12284099985.0
2008-10-02 08:45:00,147.585,147.63,147.185,147.27,10392199988.0
2008-10-02 09:00:00,147.28,147.385,147.165,147.175,10115299999.0
2008-10-02 09:15:00,147.175,147.265,146.26,146.31,12066600011.0
2008-10-02 09:30:00,146.31,146.49,146.08,146.355,10478400000.0
2008-10-02 09:45:00,146.355,146.48,146.06,146.15,8596099997.0
2008-10-02 10:00:00,146.15,146.48,146.12,146.44,11579399999.0
2008-10-02 10:15:00,146.435,146.56,146.36,146.56,9114199997.0
2008-10-02 10:30:00,146.57,146.81,146.54,146.715,10954200004.0
2008-10-02 10:45:00,146.715,146.785,146.455,146.46,10349200012.0
2008-10-02 11:00:00,146.465,146.715,146.465,146.67,8604600004.0
2008-10-02 11:15:00,146.67,146.675,146.53,146.645,10627700004.0
2008-10-02 11:30:00,146.645,146.87,146.595,146.84,9459800001.0
2008-10-02 11:45:00,146.84,146.865,146.56,146.59,9231099998.0
2008-10-02 12:00:00,146.575,146.655,146.4,146.62,10200700012.0
2008-10-02 12:15:00,146.615,146.66,146.54,146.57,9041100003.0
2008-10-02 12:30:00,146.57,146.66,146.55,146.62,9417300003.0
2008-10-02 12:45:00,146.62,146.645,146.43,146.505,13760600000.0
2008-10-02 13:00:00,146.5,146.625,146.195,146.265,13409499995.0
2008-10-02 13:15:00,146.265,146.36,145.985,146.22,10694100003.0
2008-10-02 13:30:00,146.22,146.43,146.185,146.275,10261799998.0
2008-10-02 13:45:00,146.285,146.52,146.175,146.505,12159600000.0
2008-10-02 14:00:00,146.515,146.625,146.39,146.44,10581299998.0
2008-10-02 14:15:00,146.445,146.555,146.335,146.335,13729599994.0
2008-10-02 14:30:00,146.335,146.385,145.52,145.705,11135299993.0
2008-10-02 14:45:00,145.705,145.72,145.17,145.325,11547899985.0
2008-10-02 15:00:00,145.325,146.015,145.295,145.665,9221699984.0
2008-10-02 15:15:00,145.66,145.765,145.42,145.455,7731299999.0
2008-10-02 15:30:00,145.41,145.805,145.41,145.565,11533000002.0
2008-10-02 15:45:00,145.565,145.71,145.42,145.445,10291169006.0
2008-10-02 16:00:00,145.445,145.785,145.38,145.725,10864400001.0
2008-10-02 16:15:00,145.735,145.78,145.42,145.47,11049000001.0
2008-10-02 16:30:00,145.47,145.87,145.47,145.695,9503499985.0
2008-10-02 16:45:00,145.69,145.695,145.3,145.305,10783599997.0
2008-10-02 17:00:00,145.305,145.335,144.87,145.02,11971126001.0
2008-10-02 17:15:00,145.02,145.445,144.995,145.325,13305099997.0
2008-10-02 17:30:00,145.325,145.495,145.22,145.48,14284899997.0
2008-10-02 17:45:00,145.48,145.89,145.48,145.87,18612299970.0
2008-10-02 18:00:00,145.88,146.01,145.575,145.685,14035000041.0
2008-10-02 18:15:00,145.65,145.8,145.61,145.625,11039000005.0
2008-10-02 18:30:00,145.62,146.155,145.615,146.08,9421499996.0
2008-10-02 18:45:00,146.08,146.08,145.865,145.895,11376200003.0
2008-10-02 19:00:00,145.89,145.89,145.58,145.72,10179700024.0
2008-10-02 19:15:00,145.72,145.94,145.705,145.9,6609400003.0
2008-10-02 19:30:00,145.895,145.99,145.67,145.79,5191900002.0
2008-10-02 19:45:00,145.795,145.94,145.72,145.925,9867199996.0
2008-10-02 20:00:00,145.91,146.03,145.785,145.81,8827599988.0
2008-10-02 20:15:00,145.81,145.825,145.585,145.69,8692100003.0
2008-10-02 20:30:00,145.695,145.715,145.54,145.565,7206899999.0
2008-10-02 20:45:00,145.565,145.645,145.47,145.48,6238800002.0
2008-10-02 21:00:00,145.48,145.55,145.435,145.495,4879900000.0
2008-10-02 21:15:00,145.495,145.5,145.36,145.395,6269700000.0
2008-10-02 21:30:00,145.395,145.555,145.035,145.11,8876799999.0
2008-10-02 21:45:00,145.12,145.315,145.085,145.115,7687499998.0
2008-10-02 22:00:00,145.115,145.205,145.035,145.035,6082499979.0
2008-10-02 22:15:00,145.04,145.34,145.035,145.295,6491100001.0
2008-10-02 22:30:00,145.295,145.55,145.245,145.51,3759400000.0
2008-10-02 22:45:00,145.51,145.585,145.43,145.54,2633700003.0
2008-10-02 23:00:00,145.54,145.595,145.41,145.52,9344200143.0
2008-10-02 23:15:00,145.51,145.635,145.5,145.51,3486599854.0
2008-10-02 23:30:00,145.51,145.62,145.395,145.495,1641600000.0
2008-10-02 23:45:00,145.495,145.57,145.37,145.41,2914700101.0
2008-10-03 00:00:00,145.41,145.455,145.1,145.1,2623300040.0
2008-10-03 00:15:00,145.1,145.14,144.94,144.975,2991300003.0
2008-10-03 00:30:00,144.975,145.06,144.97,145.055,829100000.0
2008-10-03 00:45:00,145.05,145.23,145.03,145.225,1851600001.0
2008-10-03 01:00:00,145.22,145.28,145.1,145.19,3560799986.0
2008-10-03 01:15:00,145.19,145.31,145.18,145.245,2149200000.0
2008-10-03 01:30:00,145.245,145.25,144.93,144.945,3874300000.0
2008-10-03 01:45:00,144.945,144.965,144.53,144.745,8397100000.0
2008-10-03 02:00:00,144.745,144.925,144.715,144.925,4891100000.0
2008-10-03 02:15:00,144.925,145.035,144.725,144.75,5318074999.0
2008-10-03 02:30:00,144.745,144.87,144.735,144.87,4133600000.0
2008-10-03 02:45:00,144.87,145.13,144.8,145.085,6116499998.0
2008-10-03 03:00:00,145.085,145.145,145.005,145.025,5282800002.0
2008-10-03 03:15:00,145.025,145.2,145.015,145.145,4152300000.0
2008-10-03 03:30:00,145.145,145.29,145.145,145.22,5821700000.0
2008-10-03 03:45:00,145.22,145.4,145.215,145.395,6571999999.0
2008-10-03 04:00:00,145.395,145.47,145.37,145.38,5180299999.0
2008-10-03 04:15:00,145.375,145.415,145.295,145.375,3509700000.0
2008-10-03 04:30:00,145.38,145.39,145.335,145.37,2788900000.0
2008-10-03 04:45:00,145.37,145.39,145.27,145.31,4491200000.0
2008-10-03 05:00:00,145.31,145.36,145.285,145.34,2608800000.0
2008-10-03 05:15:00,145.345,145.415,145.34,145.39,2714100000.0
2008-10-03 05:30:00,145.385,145.395,145.34,145.36,3377900000.0
2008-10-03 05:45:00,145.36,145.575,145.355,145.57,3896799999.0
2008-10-03 06:00:00,145.57,145.92,145.56,145.885,6418299999.0
2008-10-03 06:15:00,145.885,146.135,145.845,146.08,7286599996.0
2008-10-03 06:30:00,146.08,146.095,145.865,145.865,4628600000.0
2008-10-03 06:45:00,145.865,145.93,145.715,145.93,4421399999.0
2008-10-03 07:00:00,145.935,146.02,145.705,145.89,5047600000.0
2008-10-03 07:15:00,145.885,146.175,145.79,146.09,5775199998.0
2008-10-03 07:30:00,146.09,146.145,146.035,146.07,4381900001.0
2008-10-03 07:45:00,146.07,146.35,145.995,146.345,4213500001.0
2008-10-03 08:00:00,146.345,146.46,146.145,146.19,6358500000.0
2008-10-03 08:15:00,146.185,146.235,145.92,146.02,9026500010.0
2008-10-03 08:30:00,146.025,146.26,145.995,146.02,10578100051.0
2008-10-03 08:45:00,146.02,146.055,145.815,145.91,11835699999.0
2008-10-03 09:00:00,145.91,145.96,145.525,145.525,12212500008.0
2008-10-03 09:15:00,145.525,145.59,145.335,145.485,11569000004.0
2008-10-03 09:30:00,145.485,145.525,145.32,145.37,11283499999.0
2008-10-03 09:45:00,145.375,145.525,145.21,145.31,9719899999.0
2008-10-03 10:00:00,145.31,145.73,145.3,145.585,12616599995.0
2008-10-03 10:15:00,145.585,145.755,145.575,145.695,9962600000.0
2008-10-03 10:30:00,145.695,145.7,145.51,145.63,9685699999.0
2008-10-03 10:45:00,145.63,145.79,145.625,145.785,10604499998.0
2008-10-03 11:00:00,145.785,145.825,145.735,145.78,7258600000.0
2008-10-03 11:15:00,145.785,146.28,145.78,146.23,10571500000.0
2008-10-03 11:30:00,146.225,146.26,145.59,145.635,11390099998.0
2008-10-03 11:45:00,145.635,145.9,145.61,145.755,10287499967.0
2008-10-03 12:00:00,145.755,145.85,145.57,145.705,7465300000.0
2008-10-03 12:15:00,145.705,145.82,145.62,145.765,7975000000.0
2008-10-03 12:30:00,145.77,145.93,145.63,145.69,7645299998.0
2008-10-03 12:45:00,145.685,145.715,145.495,145.525,6751500000.0
2008-10-03 13:00:00,145.52,145.86,145.49,145.78,9847099998.0
2008-10-03 13:15:00,145.78,145.82,145.385,145.46,8671000001.0
2008-10-03 13:30:00,145.465,145.515,145.305,145.385,10888600001.0
2008-10-03 13:45:00,145.385,145.525,145.305,145.45,9114700000.0
2008-10-03 14:00:00,145.45,145.565,145.06,145.075,10186900000.0
2008-10-03 14:15:00,145.08,145.33,144.99,145.095,12448000000.0
2008-10-03 14:30:00,145.115,145.54,144.72,145.16,10541400002.0
2008-10-03 14:45:00,145.155,145.24,144.6,144.605,9862799999.0
2008-10-03 15:00:00,144.61,144.855,144.545,144.645,10384300001.0
2008-10-03 15:15:00,144.65,144.67,143.98,144.295,15496799981.0
2008-10-03 15:30:00,144.295,145.175,144.24,145.025,17456899999.0
2008-10-03 15:45:00,145.025,145.14,144.915,144.96,15399299996.0
2008-10-03 16:00:00,144.97,145.17,144.81,144.87,11814900012.0
2008-10-03 16:15:00,144.885,145.1,144.815,145.06,12465400004.0
2008-10-03 16:30:00,145.065,145.83,145.065,145.755,12362199995.0
2008-10-03 16:45:00,145.765,146.515,145.765,146.12,12333300005.0
2008-10-03 17:00:00,146.12,146.31,146.09,146.27,10404700000.0
2008-10-03 17:15:00,146.27,146.45,146.16,146.32,8630899999.0
2008-10-03 17:30:00,146.32,146.565,146.2,146.31,9134799999.0
2008-10-03 17:45:00,146.31,146.4,146.1,146.16,7125100008.0
2008-10-03 18:00:00,146.165,146.56,146.11,146.43,9137600006.0
2008-10-03 18:15:00,146.43,146.465,146.16,146.39,8935399999.0
2008-10-03 18:30:00,146.38,146.485,146.215,146.3,8932100002.0
2008-10-03 18:45:00,146.3,146.46,146.225,146.35,8818499999.0
2008-10-03 19:00:00,146.355,146.495,146.295,146.46,9411699998.0
2008-10-03 19:15:00,146.46,146.84,146.335,146.495,12346400011.0
2008-10-03 19:30:00,146.505,146.62,145.285,145.355,12754000000.0
2008-10-03 19:45:00,145.345,146.29,145.31,146.12,14152599997.0
2008-10-03 20:00:00,146.12,146.735,145.83,146.605,11506200001.0
2008-10-03 20:15:00,146.6,146.61,145.76,145.855,9965500006.0
2008-10-03 20:30:00,145.855,146.075,145.425,145.85,11421899996.0
2008-10-03 20:45:00,145.85,146.02,145.64,145.75,10204899999.0
2008-10-03 21:00:00,145.75,145.82,145.62,145.68,8250400003.0
2008-10-03 21:15:00,145.685,145.795,145.51,145.62,6941500000.0
2008-10-03 21:30:00,145.62,145.73,145.18,145.21,8159700022.0
2008-10-03 21:45:00,145.2,145.285,145.055,145.14,7519399999.0
2008-10-03 22:00:00,145.14,145.2,145.01,145.175,4217999999.0
2008-10-03 22:15:00,145.175,145.22,145.06,145.13,1637300000.0
2008-10-03 22:30:00,145.125,145.185,144.995,145.16,1943000000.0
2008-10-03 22:45:00,145.16,145.235,145.035,145.035,3905199996.0
2008-10-05 23:00:00,143.365,143.53,143.335,143.5,333600000.0
2008-10-05 23:15:00,143.5,143.825,143.45,143.73,1100100000.0
2008-10-05 23:30:00,143.72,143.865,143.62,143.66,825100000.0
2008-10-05 23:45:00,143.645,143.665,142.87,142.895,1515500000.0
2008-10-06 00:00:00,142.895,143.49,142.87,143.285,2418200000.0
2008-10-06 00:15:00,143.29,143.59,143.265,143.56,1749900006.0
2008-10-06 00:30:00,143.56,143.695,143.47,143.695,1937900000.0
2008-10-06 00:45:00,143.695,143.71,143.44,143.45,559200000.0
2008-10-06 01:00:00,143.375,143.45,143.125,143.43,1618500000.0
2008-10-06 01:15:00,143.43,143.435,142.97,142.98,3672099994.0
2008-10-06 01:30:00,142.98,143.14,142.73,142.75,4932100000.0
2008-10-06 01:45:00,142.76,142.78,142.155,142.715,4883999991.0
2008-10-06 02:00:00,142.715,142.95,142.46,142.475,5590999993.0
2008-10-06 02:15:00,142.475,142.485,141.96,142.26,5883000001.0
2008-10-06 02:30:00,142.26,142.75,142.2,142.51,6275199981.0
2008-10-06 02:45:00,142.51,142.755,142.395,142.74,6517799996.0
2008-10-06 03:00:00,142.74,142.795,142.27,142.4,3974799979.0
2008-10-06 03:15:00,142.4,142.56,142.3,142.31,7642799952.0
2008-10-06 03:30:00,142.32,142.32,142.1,142.27,6854199956.0
2008-10-06 03:45:00,142.27,142.635,142.27,142.615,6608500014.0
2008-10-06 04:00:00,142.615,142.64,142.49,142.5,4937899964.0
2008-10-06 04:15:00,142.5,142.53,142.38,142.435,5436999995.0
2008-10-06 04:30:00,142.435,142.545,142.425,142.54,2251700000.0
2008-10-06 04:45:00,142.54,142.54,142.22,142.28,6607000004.0
2008-10-06 05:00:00,142.28,142.335,141.88,141.92,9775900036.0
2008-10-06 05:15:00,141.91,141.915,141.57,141.6,7116600010.0
2008-10-06 05:30:00,141.61,141.85,141.36,141.47,7379499973.0
2008-10-06 05:45:00,141.48,141.505,141.15,141.45,7334300018.0
2008-10-06 06:00:00,141.45,141.535,140.6,140.85,8454599998.0
2008-10-06 06:15:00,140.83,140.915,140.285,140.64,12236100010.0
2008-10-06 06:30:00,140.64,140.645,139.955,140.34,9313200006.0
2008-10-06 06:45:00,140.34,140.59,140.11,140.515,10162500025.0
2008-10-06 07:00:00,140.5,140.76,140.36,140.43,6838200007.0
2008-10-06 07:15:00,140.42,140.61,140.315,140.5,5313500022.0
2008-10-06 07:30:00,140.5,140.695,140.365,140.58,10698900058.0
2008-10-06 07:45:00,140.61,140.85,140.48,140.55,4393699993.0
2008-10-06 08:00:00,140.56,140.56,140.07,140.145,7055099997.0
2008-10-06 08:15:00,140.145,140.33,140.09,140.24,6343000007.0
2008-10-06 08:30:00,140.25,140.475,140.175,140.44,9655600003.0
2008-10-06 08:45:00,140.44,140.715,140.295,140.45,12201200000.0
2008-10-06 09:00:00,140.45,140.71,140.1,140.56,12191200001.0
2008-10-06 09:15:00,140.56,141.0,140.42,140.845,11552299997.0
2008-10-06 09:30:00,140.85,140.87,140.57,140.76,11499500012.0
2008-10-06 09:45:00,140.77,141.245,140.74,141.18,10599799998.0
2008-10-06 10:00:00,141.18,141.18,140.475,140.48,9975400004.0
2008-10-06 10:15:00,140.485,140.71,140.28,140.655,10497100004.0
2008-10-06 10:30:00,140.65,140.75,140.435,140.52,11107600006.0
2008-10-06 10:45:00,140.52,140.55,140.355,140.42,10782499994.0
2008-10-06 11:00:00,140.42,140.455,140.15,140.22,13503100013.0
2008-10-06 11:15:00,140.225,140.575,140.19,140.425,13654299998.0
2008-10-06 11:30:00,140.42,140.595,140.28,140.31,9713900003.0
2008-10-06 11:45:00,140.31,140.39,140.18,140.18,10309800002.0
2008-10-06 12:00:00,140.18,140.23,139.97,140.165,11167100002.0
2008-10-06 12:15:00,140.165,140.32,140.11,140.31,11260099995.0
2008-10-06 12:30:00,140.31,140.42,140.06,140.4,12494499996.0
2008-10-06 12:45:00,140.4,140.465,139.81,139.81,10843699999.0
2008-10-06 13:00:00,139.81,140.095,139.79,140.08,10556800004.0
2008-10-06 13:15:00,140.08,140.465,139.965,140.39,10242600010.0
2008-10-06 13:30:00,140.39,140.59,140.25,140.46,11593899995.0
2008-10-06 13:45:00,140.46,140.84,140.37,140.655,12402199998.0
2008-10-06 14:00:00,140.65,140.785,140.57,140.77,12049400003.0
2008-10-06 14:15:00,140.765,141.03,140.28,140.42,11740499994.0
2008-10-06 14:30:00,140.42,140.52,140.28,140.38,9779700004.0
2008-10-06 14:45:00,140.375,140.52,140.335,140.45,9061900011.0
2008-10-06 15:00:00,140.45,140.465,140.0,140.11,10738800004.0
2008-10-06 15:15:00,140.11,140.11,139.53,139.805,12780700008.0
2008-10-06 15:30:00,139.805,139.93,139.515,139.745,11845600008.0
2008-10-06 15:45:00,139.75,139.755,139.1,139.17,13293200002.0
2008-10-06 16:00:00,139.175,139.225,138.16,138.16,15922500015.0
2008-10-06 16:15:00,138.17,138.17,135.64,136.235,13900399996.0
2008-10-06 16:30:00,136.25,136.905,135.55,136.33,11584300012.0
2008-10-06 16:45:00,136.32,137.035,135.925,136.56,9782399999.0
2008-10-06 17:00:00,136.56,137.035,136.38,136.715,11393900012.0
2008-10-06 17:15:00,136.705,137.03,136.66,136.89,7858400002.0
2008-10-06 17:30:00,136.895,137.11,136.715,137.11,7641899996.0
2008-10-06 17:45:00,137.09,137.39,136.73,136.79,9065000002.0
2008-10-06 18:00:00,136.79,137.085,136.56,136.765,5925599991.0
2008-10-06 18:15:00,136.765,136.8,136.105,136.295,9673499999.0
2008-10-06 18:30:00,136.295,136.53,136.085,136.24,7925399998.0
2008-10-06 18:45:00,136.25,136.675,136.09,136.49,8444199993.0
2008-10-06 19:00:00,136.505,136.51,136.15,136.155,10152799984.0
2008-10-06 19:15:00,136.15,136.315,135.81,135.92,7863500017.0
2008-10-06 19:30:00,135.93,136.035,135.815,135.84,7269099972.0
2008-10-06 19:45:00,135.835,135.955,135.185,135.83,7536600010.0
2008-10-06 20:00:00,135.83,135.83,135.275,135.325,9790400023.0
2008-10-06 20:15:00,135.325,135.595,135.03,135.145,9900099928.0
2008-10-06 20:30:00,135.145,135.66,135.1,135.31,7262800000.0
2008-10-06 20:45:00,135.305,135.695,135.17,135.49,6296899999.0
2008-10-06 21:00:00,135.49,135.785,135.29,135.785,6067400000.0
2008-10-06 21:15:00,135.79,136.585,135.585,136.42,8101600007.0
2008-10-06 21:30:00,136.42,136.78,136.105,136.68,10190300012.0
2008-10-06 21:45:00,136.68,137.38,136.68,137.295,10977699994.0
2008-10-06 22:00:00,137.305,137.83,137.145,137.76,9853100088.0
2008-10-06 22:15:00,137.775,138.31,137.735,137.875,5944899994.0
2008-10-06 22:30:00,137.875,137.915,137.62,137.69,2500600000.0
2008-10-06 22:45:00,137.69,137.755,137.39,137.395,3473499996.0
2008-10-06 23:00:00,137.415,137.505,137.15,137.35,7051400145.0
2008-10-06 23:15:00,137.36,137.37,136.575,136.78,6753900129.0
2008-10-06 23:30:00,136.77,137.075,136.66,136.685,1076300003.0
2008-10-06 23:45:00,136.685,136.935,136.59,136.825,2214900000.0
2008-10-07 00:00:00,136.85,136.935,136.72,136.72,1923200000.0
2008-10-07 00:15:00,136.72,136.885,136.605,136.81,2664700000.0
2008-10-07 00:30:00,136.805,137.215,136.76,137.07,2322200000.0
2008-10-07 00:45:00,137.07,137.745,137.055,137.64,2636500000.0
2008-10-07 01:00:00,137.575,138.115,137.575,137.905,3430800000.0
2008-10-07 01:15:00,137.9,137.9,137.225,137.55,3399800000.0
2008-10-07 01:30:00,137.55,137.565,137.245,137.31,2314700000.0
2008-10-07 01:45:00,137.305,137.38,137.245,137.285,2581300000.0
2008-10-07 02:00:00,137.285,137.385,137.11,137.265,4384100000.0
2008-10-07 02:15:00,137.27,137.835,137.265,137.6,6611600000.0
2008-10-07 02:30:00,137.595,137.81,137.56,137.615,6020400000.0
2008-10-07 02:45:00,137.62,137.655,137.035,137.12,7316000000.0
2008-10-07 03:00:00,137.13,137.155,136.625,136.99,9874700000.0
2008-10-07 03:15:00,136.99,137.175,136.965,137.105,6580600000.0
2008-10-07 03:30:00,137.105,137.45,137.095,137.415,6244300000.0
2008-10-07 03:45:00,137.415,137.58,137.31,137.48,7656300000.0
2008-10-07 04:00:00,137.48,137.79,137.465,137.645,7444000000.0
2008-10-07 04:15:00,137.645,137.81,137.525,137.8,6135000000.0
2008-10-07 04:30:00,137.8,138.03,137.68,137.745,6764800000.0
2008-10-07 04:45:00,137.75,137.995,137.69,137.9,5498800000.0
2008-10-07 05:00:00,137.915,138.03,137.805,138.01,5797900000.0
2008-10-07 05:15:00,138.005,138.08,137.725,138.01,5896900000.0
2008-10-07 05:30:00,138.01,139.25,137.675,139.16,9574100000.0
2008-10-07 05:45:00,139.16,139.76,138.88,139.46,9105499999.0
2008-10-07 06:00:00,139.47,140.485,139.415,140.32,8868399999.0
2008-10-07 06:15:00,140.32,140.46,139.7,140.055,5028200000.0
2008-10-07 06:30:00,140.055,140.355,139.75,139.895,5453200000.0
2008-10-07 06:45:00,139.895,139.94,139.295,139.67,4734200000.0
2008-10-07 07:00:00,139.675,139.7,139.165,139.53,6626100000.0
2008-10-07 07:15:00,139.54,139.605,139.33,139.475,6563300000.0
2008-10-07 07:30:00,139.475,139.985,139.43,139.745,6574399998.0
2008-10-07 07:45:00,139.745,139.745,139.23,139.44,5697399995.0
2008-10-07 08:00:00,139.44,139.72,139.23,139.72,7817100000.0
2008-10-07 08:15:00,139.72,140.17,139.71,139.795,9707600000.0
2008-10-07 08:30:00,139.8,139.805,139.29,139.525,10666400001.0
2008-10-07 08:45:00,139.53,139.605,139.365,139.465,9522499997.0
2008-10-07 09:00:00,139.47,139.5,138.96,139.245,10436499997.0
2008-10-07 09:15:00,139.245,140.33,139.245,140.2,11473299998.0
2008-10-07 09:30:00,140.195,140.33,139.46,139.475,10337100000.0
2008-10-07 09:45:00,139.475,139.81,139.38,139.38,11982799996.0
2008-10-07 10:00:00,139.38,139.395,137.91,137.91,12303199999.0
2008-10-07 10:15:00,137.9,138.1,137.275,137.79,12690899996.0
2008-10-07 10:30:00,137.79,138.77,137.59,138.625,13328699995.0
2008-10-07 10:45:00,138.625,138.805,137.965,138.095,10819600000.0
2008-10-07 11:00:00,138.085,138.115,137.645,137.855,8922000000.0
2008-10-07 11:15:00,137.855,138.105,137.335,137.42,8857800000.0
2008-10-07 11:30:00,137.42,138.035,137.395,137.785,8143000000.0
2008-10-07 11:45:00,137.785,138.45,137.775,138.1,8166600002.0
2008-10-07 12:00:00,138.095,138.705,138.075,138.61,7217100000.0
2008-10-07 12:15:00,138.61,138.82,138.48,138.58,7965200000.0
2008-10-07 12:30:00,138.58,138.66,138.05,138.05,7184900000.0
2008-10-07 12:45:00,138.05,138.44,137.805,138.275,7791700000.0
2008-10-07 13:00:00,138.27,138.86,138.195,138.705,6963200001.0
2008-10-07 13:15:00,138.71,138.84,138.545,138.64,5771900000.0
2008-10-07 13:30:00,138.635,138.94,138.345,138.85,6989300000.0
2008-10-07 13:45:00,138.845,139.155,138.83,139.155,6654500000.0
2008-10-07 14:00:00,139.155,139.55,139.14,139.51,6467400000.0
2008-10-07 14:15:00,139.5,139.54,138.415,138.415,9106100001.0
2008-10-07 14:30:00,138.415,138.9,138.415,138.775,6001000000.0
2008-10-07 14:45:00,138.775,138.83,138.255,138.425,6907600000.0
2008-10-07 15:00:00,138.425,140.515,138.425,140.365,9237500001.0
2008-10-07 15:15:00,140.36,140.8,140.04,140.745,7370499998.0
2008-10-07 15:30:00,140.745,141.065,140.535,140.605,7290599999.0
2008-10-07 15:45:00,140.6,140.635,139.645,140.055,8790200000.0
2008-10-07 16:00:00,140.055,140.365,139.615,140.125,10643900000.0
2008-10-07 16:15:00,140.125,140.69,140.125,140.545,9973900000.0
2008-10-07 16:30:00,140.535,140.625,140.06,140.175,8564900000.0
2008-10-07 16:45:00,140.17,140.24,139.785,139.84,9128300000.0
2008-10-07 17:00:00,139.835,139.97,139.045,139.395,8034700001.0
2008-10-07 17:15:00,139.405,139.6,139.055,139.38,5665900000.0
2008-10-07 17:30:00,139.38,139.66,139.315,139.56,5137600001.0
2008-10-07 17:45:00,139.555,139.665,139.35,139.62,5757200000.0
2008-10-07 18:00:00,139.62,139.63,139.205,139.415,6025700000.0
2008-10-07 18:15:00,139.42,139.52,138.975,139.015,6478900000.0
2008-10-07 18:30:00,139.02,139.265,138.755,138.86,7014199999.0
2008-10-07 18:45:00,138.86,139.14,138.615,138.95,6458999995.0
2008-10-07 19:00:00,138.925,139.505,138.885,139.285,5981200000.0
2008-10-07 19:15:00,139.28,139.335,138.435,138.65,7705500000.0
2008-10-07 19:30:00,138.645,138.745,138.08,138.22,8166099993.0
2008-10-07 19:45:00,138.23,138.35,137.88,138.17,7902800002.0
2008-10-07 20:00:00,138.165,138.72,138.11,138.685,9153799997.0
2008-10-07 20:15:00,138.685,139.005,138.375,138.78,9556400002.0
2008-10-07 20:30:00,138.765,139.075,138.66,138.73,7547999970.0
2008-10-07 20:45:00,138.73,139.265,138.695,138.875,6843500001.0
2008-10-07 21:00:00,138.875,138.89,138.545,138.66,4589099994.0
2008-10-07 21:15:00,138.65,138.725,138.33,138.35,4717200000.0
2008-10-07 21:30:00,138.325,138.405,138.03,138.055,6310799999.0
2008-10-07 21:45:00,138.055,138.06,137.64,137.935,8414700021.0
2008-10-07 22:00:00,137.93,138.01,137.78,137.98,4025600004.0
2008-10-07 22:15:00,137.98,138.11,137.685,137.825,4862000000.0
2008-10-07 22:30:00,137.825,137.93,137.765,137.9,2234099999.0
2008-10-07 22:45:00,137.9,138.015,137.87,137.88,2063700000.0
2008-10-07 23:00:00,137.845,137.915,137.565,137.57,5489400048.0
2008-10-07 23:15:00,137.57,137.85,137.57,137.835,1436700000.0
2008-10-07 23:30:00,137.835,138.21,137.745,138.19,2913299991.0
2008-10-07 23:45:00,138.185,138.64,138.185,138.29,8492199934.0
2008-10-08 00:00:00,138.31,138.4,138.045,138.29,2073600013.0
2008-10-08 00:15:00,138.29,138.46,138.25,138.33,1639800000.0
2008-10-08 00:30:00,138.365,138.395,138.06,138.075,1976099999.0
2008-10-08 00:45:00,138.075,138.085,137.66,137.89,3859199995.0
2008-10-08 01:00:00,137.88,137.925,137.525,137.56,6758600049.0
2008-10-08 01:15:00,137.565,137.64,137.445,137.545,6588600006.0
2008-10-08 01:30:00,137.54,137.75,137.24,137.3,3082499999.0
2008-10-08 01:45:00,137.305,137.48,137.18,137.48,3823600009.0
2008-10-08 02:00:00,137.48,137.535,137.21,137.465,4261900011.0
2008-10-08 02:15:00,137.465,138.03,137.425,138.03,2361800000.0
2008-10-08 02:30:00,138.035,138.035,137.865,137.87,3154500000.0
2008-10-08 02:45:00,137.87,138.02,137.78,137.95,6096900001.0
2008-10-08 03:00:00,137.945,137.98,137.7,137.745,3911700001.0
2008-10-08 03:15:00,137.745,137.88,137.65,137.725,4317900000.0
2008-10-08 03:30:00,137.72,137.74,137.19,137.45,4967799999.0
2008-10-08 03:45:00,137.45,137.66,137.31,137.64,4788799999.0
2008-10-08 04:00:00,137.645,137.655,137.495,137.64,6578399990.0
2008-10-08 04:15:00,137.64,137.8,137.54,137.74,2346000001.0
2008-10-08 04:30:00,137.74,137.87,137.585,137.595,2806400000.0
2008-10-08 04:45:00,137.595,137.635,137.56,137.59,2234400000.0
2008-10-08 05:00:00,137.585,137.665,137.55,137.625,1596099995.0
2008-10-08 05:15:00,137.625,137.835,137.625,137.69,3022199995.0
2008-10-08 05:30:00,137.69,137.71,137.565,137.625,3039899998.0
2008-10-08 05:45:00,137.62,137.78,137.42,137.72,4823900012.0
2008-10-08 06:00:00,137.72,138.05,137.72,137.915,3323700000.0
2008-10-08 06:15:00,137.915,138.05,137.795,137.8,3997900000.0
2008-10-08 06:30:00,137.805,138.05,137.485,137.525,5783900002.0
2008-10-08 06:45:00,137.525,137.56,136.92,137.26,6179599983.0
2008-10-08 07:00:00,137.27,137.295,136.21,136.745,6119600025.0
2008-10-08 07:15:00,136.72,136.735,135.645,135.94,7433099988.0
2008-10-08 07:30:00,135.94,136.18,135.03,135.525,8369700006.0
2008-10-08 07:45:00,135.525,136.02,135.315,135.66,7750800000.0
2008-10-08 08:00:00,135.665,135.91,135.395,135.91,7747100005.0
2008-10-08 08:15:00,135.91,136.555,135.86,135.98,7145500005.0
2008-10-08 08:30:00,135.98,136.555,135.905,136.32,7130100000.0
2008-10-08 08:45:00,136.325,136.355,135.555,135.775,8029100002.0
2008-10-08 09:00:00,135.775,138.785,135.65,137.83,9718699998.0
2008-10-08 09:15:00,137.855,138.045,136.98,137.005,10663600000.0
2008-10-08 09:30:00,137.005,137.295,136.825,137.16,10429700000.0
2008-10-08 09:45:00,137.16,137.16,136.23,136.24,8688000000.0
2008-10-08 10:00:00,136.25,137.03,136.14,136.78,10555500000.0
2008-10-08 10:15:00,136.77,136.93,136.38,136.47,10555500000.0
2008-10-08 10:30:00,136.46,136.66,136.25,136.45,10555500000.0
2008-10-08 10:45:00,136.49,136.62,136.18,136.39,10555500000.0
2008-10-08 11:00:00,136.38,136.41,135.5,135.65,10555500000.0
2008-10-08 11:15:00,135.63,135.95,135.38,135.59,10555500000.0
2008-10-08 11:30:00,135.61,135.69,134.42,134.84,10555500000.0
2008-10-08 11:45:00,134.86,134.96,134.52,134.61,10555500000.0
2008-10-08 12:00:00,134.62,135.28,134.16,135.28,10555500000.0
2008-10-08 12:15:00,135.27,135.63,135.0,135.6,10555500000.0
2008-10-08 12:30:00,135.61,136.18,135.34,135.9,10555500000.0
2008-10-08 12:45:00,135.89,136.0,135.2,135.39,10555500000.0
2008-10-08 13:00:00,135.43,138.39,135.42,136.96,10555500000.0
2008-10-08 13:15:00,136.97,137.65,136.74,137.53,10555500000.0
2008-10-08 13:30:00,137.55,138.75,137.53,137.74,10555500000.0
2008-10-08 13:45:00,137.75,138.16,137.33,138.13,10555500000.0
2008-10-08 14:00:00,138.12,138.72,137.97,138.43,10555500000.0
2008-10-08 14:15:00,138.42,138.5,136.69,136.71,10555500000.0
2008-10-08 14:30:00,136.72,137.02,136.06,136.13,10555500000.0
2008-10-08 14:45:00,136.11,136.52,135.64,136.12,10555500000.0
2008-10-08 15:00:00,136.11,136.11,135.4,135.68,10555500000.0
2008-10-08 15:15:00,135.69,135.96,135.53,135.78,10555500000.0
2008-10-08 15:30:00,135.77,137.15,135.62,137.05,10555500000.0
2008-10-08 15:45:00,137.12,137.45,136.77,137.21,10555500000.0
2008-10-08 16:00:00,137.19,137.61,136.79,137.33,10555500000.0
2008-10-08 16:15:00,137.31,137.31,136.34,136.88,10555500000.0
2008-10-08 16:30:00,136.89,137.25,136.3,136.33,10555500000.0
2008-10-08 16:45:00,136.34,136.75,136.28,136.39,10555500000.0
2008-10-08 17:00:00,136.38,136.65,136.22,136.39,10555500000.0
2008-10-08 17:15:00,136.44,136.83,136.42,136.63,10555500000.0
2008-10-08 17:30:00,136.64,136.73,136.19,136.48,10555500000.0
2008-10-08 17:45:00,136.47,136.62,136.25,136.44,10555500000.0
2008-10-08 18:00:00,136.43,136.47,135.69,136.11,10555500000.0
2008-10-08 18:15:00,136.13,136.37,135.95,136.0,10555500000.0
2008-10-08 18:30:00,136.02,136.5,135.87,136.12,10555500000.0
2008-10-08 18:45:00,136.13,136.25,135.71,135.89,10555500000.0
2008-10-08 19:00:00,135.88,137.08,135.88,137.03,10555500000.0
2008-10-08 19:15:00,137.05,137.41,136.91,137.12,10555500000.0
2008-10-08 19:30:00,137.11,137.42,136.93,137.39,10555500000.0
2008-10-08 19:45:00,137.41,137.96,136.99,137.89,10555500000.0
2008-10-08 20:00:00,137.88,137.98,137.25,137.38,10555500000.0
2008-10-08 20:15:00,137.39,137.82,137.38,137.56,10555500000.0
2008-10-08 20:30:00,137.55,137.73,136.95,137.05,10555500000.0
2008-10-08 20:45:00,137.06,137.34,137.03,137.31,10555500000.0
2008-10-08 21:00:00,137.3,137.33,136.96,137.09,10555500000.0
2008-10-08 21:15:00,137.11,137.38,137.0,137.15,10555500000.0
2008-10-08 21:30:00,137.17,137.31,136.69,136.87,10555500000.0
2008-10-08 21:45:00,136.84,136.88,136.42,136.43,10555500000.0
2008-10-08 22:00:00,136.42,136.5,136.31,136.365,12852299976.0
2008-10-08 22:15:00,136.38,136.4,136.16,136.16,27504000180.0
2008-10-08 22:30:00,136.17,136.27,135.74,135.885,25458000117.0
2008-10-08 22:45:00,135.885,135.9,135.35,135.37,18182500021.0
2008-10-08 23:00:00,135.355,135.445,134.995,135.435,15437999971.0
2008-10-08 23:15:00,135.435,135.45,135.13,135.18,17716900006.0
2008-10-08 23:30:00,135.18,135.3,134.925,135.09,17154399921.0
2008-10-08 23:45:00,135.1,135.31,134.94,135.025,12103300005.0
2008-10-09 00:00:00,135.04,135.76,135.04,135.64,19405699998.0
2008-10-09 00:15:00,135.64,135.7,135.34,135.36,20768300048.0
2008-10-09 00:30:00,135.34,135.5,135.0,135.46,22364700057.0
2008-10-09 00:45:00,135.395,135.75,135.305,135.635,23916499991.0
2008-10-09 01:00:00,135.68,135.73,135.475,135.73,22074299995.0
2008-10-09 01:15:00,135.735,135.99,135.53,135.86,21018699969.0
2008-10-09 01:30:00,135.85,135.91,135.71,135.87,20875099995.0
2008-10-09 01:45:00,135.9,136.06,135.69,135.78,24185099959.0
2008-10-09 02:00:00,135.77,136.19,135.73,136.17,29968499958.0
2008-10-09 02:15:00,136.16,136.63,136.13,136.59,29672999985.0
2008-10-09 02:30:00,136.56,136.84,136.07,136.15,29672999985.0
2008-10-09 02:45:00,136.14,136.34,135.52,135.78,29672999985.0
2008-10-09 03:00:00,135.8,136.03,135.66,135.92,29434199981.0
2008-10-09 03:15:00,135.91,136.12,135.64,135.97,30655099724.0
2008-10-09 03:30:00,136.0,136.6,135.93,136.28,31663499640.0
2008-10-09 03:45:00,136.3,137.16,136.29,136.91,31663499640.0
2008-10-09 04:00:00,136.88,137.19,136.27,136.7,31663499640.0
2008-10-09 04:15:00,136.71,137.06,136.71,137.05,31176899679.0
2008-10-09 04:30:00,137.03,137.86,137.02,137.65,29230499835.0
2008-10-09 04:45:00,137.64,137.78,137.43,137.44,29845999925.0
2008-10-09 05:00:00,137.45,137.56,137.31,137.455,23401799936.0
2008-10-09 05:15:00,137.47,137.62,137.39,137.61,14348400048.0
2008-10-09 05:30:00,137.59,138.24,137.5,137.92,17992499985.0
2008-10-09 05:45:00,137.94,138.39,137.93,138.32,17992499985.0
2008-10-09 06:00:00,138.3,138.37,137.75,137.99,17992499985.0
2008-10-09 06:15:00,137.97,138.11,137.68,137.72,23877300017.0
2008-10-09 06:30:00,137.71,137.98,137.71,137.9,29026500045.0
2008-10-09 06:45:00,137.92,137.97,137.66,137.73,29026500045.0
2008-10-09 07:00:00,137.74,137.76,137.0,137.22,29026500045.0
2008-10-09 07:15:00,137.23,137.42,136.96,137.24,29026500045.0
2008-10-09 07:30:00,137.25,137.4,137.06,137.16,29653299957.0
2008-10-09 07:45:00,137.15,137.27,136.96,137.21,31376999715.0
2008-10-09 08:00:00,137.2,138.15,137.19,138.02,31376999715.0
2008-10-09 08:15:00,138.01,138.09,137.68,138.09,31376999715.0
2008-10-09 08:30:00,138.08,138.44,137.84,137.98,31376999715.0
2008-10-09 08:45:00,137.97,138.36,137.53,137.84,31376999715.0
2008-10-09 09:00:00,137.88,138.0,137.53,137.86,31376999715.0
2008-10-09 09:15:00,137.89,138.24,137.74,138.12,31376999715.0
2008-10-09 09:30:00,138.13,138.46,138.12,138.34,31376999715.0
2008-10-09 09:45:00,138.36,139.12,138.31,138.96,31376999715.0
2008-10-09 10:00:00,138.95,139.11,138.53,139.09,31376999715.0
2008-10-09 10:15:00,139.08,139.48,138.92,139.39,31376999715.0
2008-10-09 10:30:00,139.38,139.72,139.09,139.15,31376999715.0
2008-10-09 10:45:00,139.16,139.49,139.05,139.48,31376999715.0
2008-10-09 11:00:00,139.49,139.59,139.06,139.13,31376999715.0
2008-10-09 11:15:00,139.11,139.14,138.55,138.78,31376999715.0
2008-10-09 11:30:00,138.8,138.86,138.53,138.58,31376999715.0
2008-10-09 11:45:00,138.56,138.83,138.5,138.75,31376999715.0
2008-10-09 12:00:00,138.77,138.91,138.62,138.7,31376999715.0
2008-10-09 12:15:00,138.71,138.75,138.02,138.09,31376999715.0
2008-10-09 12:30:00,138.11,138.19,137.63,137.74,31376999715.0
2008-10-09 12:45:00,137.75,137.93,137.56,137.87,31376999715.0
2008-10-09 13:00:00,137.88,137.89,137.28,137.65,31376999715.0
2008-10-09 13:15:00,137.64,138.12,137.39,138.06,31376999715.0
2008-10-09 13:30:00,138.08,138.42,138.03,138.11,31376999715.0
2008-10-09 13:45:00,138.09,138.18,137.8,137.81,31376999715.0
2008-10-09 14:00:00,137.83,137.99,137.67,137.81,31376999715.0
2008-10-09 14:15:00,137.83,138.23,137.74,137.99,31376999715.0
2008-10-09 14:30:00,138.02,138.37,137.95,138.25,31376999715.0
2008-10-09 14:45:00,138.27,138.49,137.91,137.92,31376999715.0
2008-10-09 15:00:00,137.91,138.31,137.81,138.27,31376999715.0
2008-10-09 15:15:00,138.28,138.75,138.25,138.44,31376999715.0
2008-10-09 15:30:00,138.45,138.9,138.25,138.84,31376999715.0
2008-10-09 15:45:00,138.86,138.93,138.06,138.25,31376999715.0
2008-10-09 16:00:00,138.31,138.33,137.88,138.22,31376999715.0
2008-10-09 16:15:00,138.23,138.33,137.39,137.46,31376999715.0
2008-10-09 16:30:00,137.47,138.18,137.25,137.31,31376999715.0
2008-10-09 16:45:00,137.28,137.53,137.21,137.39,31376999715.0
2008-10-09 17:00:00,137.38,137.48,136.49,137.28,31376999715.0
2008-10-09 17:15:00,137.3,137.53,136.94,137.14,31376999715.0
2008-10-09 17:30:00,137.13,138.06,137.02,137.83,31376999715.0
2008-10-09 17:45:00,137.84,138.11,137.34,137.38,31376999715.0
2008-10-09 18:00:00,137.37,137.55,137.16,137.27,31376999715.0
2008-10-09 18:15:00,137.31,137.53,137.26,137.33,31376999715.0
2008-10-09 18:30:00,137.34,137.38,136.96,137.06,31376999715.0
2008-10-09 18:45:00,137.08,137.09,136.8,136.9,31376999715.0
2008-10-09 19:00:00,136.89,137.22,136.83,137.15,31376999715.0
2008-10-09 19:15:00,137.14,137.59,137.09,137.53,31376999715.0
2008-10-09 19:30:00,137.52,137.68,137.34,137.52,31376999715.0
2008-10-09 19:45:00,137.53,137.78,137.38,137.68,31376999715.0
2008-10-09 20:00:00,137.69,137.88,137.6,137.78,31376999715.0
2008-10-09 20:15:00,137.77,137.87,137.32,137.5,31376999715.0
2008-10-09 20:30:00,137.49,137.62,137.21,137.34,31376999715.0
2008-10-09 20:45:00,137.33,137.48,137.06,137.31,19073799767.0
2008-10-09 21:00:00,137.3,137.31,136.63,136.65,17180999775.0
2008-10-09 21:15:00,136.66,136.84,136.11,136.16,17180999775.0
2008-10-09 21:30:00,136.13,136.23,135.92,135.94,17180999775.0
2008-10-09 21:45:00,135.95,136.42,135.4,135.94,17180999775.0
2008-10-09 22:00:00,135.93,136.02,135.41,135.5,17180999775.0
2008-10-09 22:15:00,135.53,135.75,135.34,135.64,26073000005.0
2008-10-09 22:30:00,135.63,135.77,135.59,135.77,19224100053.0
2008-10-09 22:45:00,135.78,135.9,135.62,135.79,18630699984.0
2008-10-09 23:00:00,135.775,135.82,135.29,135.43,14396500023.0
2008-10-09 23:15:00,135.405,135.44,135.145,135.25,19146700061.0
2008-10-09 23:30:00,135.26,135.34,135.115,135.15,16523900081.0
2008-10-09 23:45:00,135.15,135.53,135.15,135.48,16588699994.0
2008-10-10 00:00:00,135.445,135.46,135.1,135.2,20674599967.0
2008-10-10 00:15:00,135.2,135.77,135.19,135.59,14208700072.0
2008-10-10 00:30:00,135.56,135.64,135.445,135.47,17782299935.0
2008-10-10 00:45:00,135.45,135.53,135.27,135.31,23431900008.0
2008-10-10 01:00:00,135.3,135.51,135.21,135.3,20103800119.0
2008-10-10 01:15:00,135.31,135.37,134.66,134.74,19999500030.0
2008-10-10 01:30:00,134.73,134.85,134.42,134.43,19999500030.0
2008-10-10 01:45:00,134.35,134.48,133.59,134.31,19999500030.0
2008-10-10 02:00:00,134.28,134.31,132.92,132.97,19999500030.0
2008-10-10 02:15:00,132.96,133.89,132.81,133.78,19999500030.0
2008-10-10 02:30:00,133.79,134.06,133.18,134.04,19999500030.0
2008-10-10 02:45:00,134.03,134.39,133.91,134.13,19999500030.0
2008-10-10 03:00:00,134.14,135.26,133.87,134.97,19999500030.0
2008-10-10 03:15:00,134.98,135.48,134.87,135.21,19999500030.0
2008-10-10 03:30:00,135.2,135.2,134.08,134.14,19999500030.0
2008-10-10 03:45:00,134.16,134.86,134.02,134.62,16113499975.0
2008-10-10 04:00:00,134.64,134.69,134.28,134.4,20567799954.0
2008-10-10 04:15:00,134.42,134.77,134.39,134.61,31032400079.0
2008-10-10 04:30:00,134.6,134.89,134.57,134.83,14709600029.0
2008-10-10 04:45:00,134.84,134.87,134.36,134.55,23866999996.0
2008-10-10 05:00:00,134.55,134.61,134.09,134.24,28710099978.0
2008-10-10 05:15:00,134.23,134.51,134.05,134.37,25754299974.0
2008-10-10 05:30:00,134.4,134.4,133.96,134.32,29627599956.0
2008-10-10 05:45:00,134.28,134.295,133.85,133.89,26017600043.0
2008-10-10 06:00:00,133.85,134.01,133.53,133.79,30883500015.0
2008-10-10 06:15:00,133.8,133.81,133.39,133.41,30883500015.0
2008-10-10 06:30:00,133.42,134.03,133.36,133.71,30883500015.0
2008-10-10 06:45:00,133.73,133.94,133.64,133.93,30883500015.0
2008-10-10 07:00:00,133.95,134.4,133.88,134.25,19620899983.0
2008-10-10 07:15:00,134.26,134.75,134.21,134.66,29931250070.0
2008-10-10 07:30:00,134.59,134.92,134.28,134.75,31926750090.0
2008-10-10 07:45:00,134.76,134.89,134.13,134.19,31926750090.0
2008-10-10 08:00:00,134.21,134.22,133.5,133.61,31926750090.0
2008-10-10 08:15:00,133.62,133.83,133.19,133.76,31926750090.0
2008-10-10 08:30:00,133.75,134.54,133.73,134.25,31926750090.0
2008-10-10 08:45:00,134.24,134.44,133.85,134.05,31926750090.0
2008-10-10 09:00:00,134.06,134.21,133.85,134.12,31926750090.0
2008-10-10 09:15:00,134.13,134.14,133.76,134.03,31926750090.0
2008-10-10 09:30:00,134.04,135.15,134.04,135.03,31926750090.0
2008-10-10 09:45:00,135.02,135.09,134.52,134.96,31926750090.0
2008-10-10 10:00:00,134.97,135.12,134.75,134.84,31926750090.0
2008-10-10 10:15:00,134.86,135.06,134.39,134.44,31926750090.0
2008-10-10 10:30:00,134.45,135.08,134.43,135.02,31926750090.0
2008-10-10 10:45:00,135.01,135.09,134.78,135.03,31926750090.0
2008-10-10 11:00:00,135.06,135.17,134.77,134.86,31926750090.0
2008-10-10 11:15:00,134.85,134.9,134.41,134.64,31926750090.0
2008-10-10 11:30:00,134.63,134.67,134.01,134.1,31926750090.0
2008-10-10 11:45:00,134.11,134.31,134.09,134.25,31926750090.0
2008-10-10 12:00:00,134.26,134.46,134.23,134.37,31926750090.0
2008-10-10 12:15:00,134.38,134.56,134.11,134.11,31926750090.0
2008-10-10 12:30:00,134.1,134.21,133.71,133.79,31926750090.0
2008-10-10 12:45:00,133.8,134.13,133.73,134.03,31926750090.0
2008-10-10 13:00:00,133.99,134.35,133.89,134.12,31926750090.0
2008-10-10 13:15:00,134.11,134.36,133.92,134.24,31926750090.0
2008-10-10 13:30:00,134.25,134.5,134.25,134.25,31926750090.0
2008-10-10 13:45:00,134.24,134.31,134.09,134.09,31926750090.0
2008-10-10 14:00:00,134.08,134.76,133.99,134.68,31926750090.0
2008-10-10 14:15:00,134.67,134.78,134.45,134.6,31926750090.0
2008-10-10 14:30:00,134.58,134.61,134.11,134.2,31926750090.0
2008-10-10 14:45:00,134.19,134.19,133.47,133.48,31926750090.0
2008-10-10 15:00:00,133.49,133.99,133.25,133.49,31926750090.0
2008-10-10 15:15:00,133.5,134.15,133.49,133.93,31926750090.0
2008-10-10 15:30:00,133.94,134.73,133.49,134.73,31926750090.0
2008-10-10 15:45:00,134.74,135.17,134.38,134.81,31926750090.0
2008-10-10 16:00:00,134.82,136.36,134.75,136.24,31926750090.0
2008-10-10 16:15:00,136.23,136.23,135.15,135.75,31926750090.0
2008-10-10 16:30:00,135.74,135.86,134.62,134.99,31926750090.0
2008-10-10 16:45:00,134.98,135.5,134.65,134.69,31926750090.0
2008-10-10 17:00:00,134.7,134.98,134.09,134.42,31926750090.0
2008-10-10 17:15:00,134.41,134.71,134.15,134.18,31926750090.0
2008-10-10 17:30:00,134.19,134.5,133.93,134.25,31926750090.0
2008-10-10 17:45:00,134.24,134.34,133.71,133.96,31926750090.0
2008-10-10 18:00:00,133.95,134.31,133.9,134.08,31926750090.0
2008-10-10 18:15:00,134.09,134.34,134.0,134.2,31926750090.0
2008-10-10 18:30:00,134.19,134.32,133.93,134.25,31926750090.0
2008-10-10 18:45:00,134.24,134.31,133.88,134.11,31926750090.0
2008-10-10 19:00:00,134.12,134.22,133.92,133.99,31926750090.0
2008-10-10 19:15:00,133.98,134.19,133.6,133.87,31926750090.0
2008-10-10 19:30:00,133.86,133.89,132.91,132.92,31926750090.0
2008-10-10 19:45:00,132.91,132.96,132.46,132.75,31926750090.0
2008-10-10 20:00:00,132.76,133.62,132.64,133.4,31926750090.0
2008-10-10 20:15:00,133.39,133.62,132.31,132.34,31926750090.0
2008-10-10 20:30:00,132.35,132.86,132.24,132.5,31926750090.0
2008-10-10 20:45:00,132.51,133.21,132.38,133.12,31926750090.0
2008-10-10 21:00:00,133.13,134.15,133.05,133.76,31926750090.0
2008-10-10 21:15:00,133.75,134.82,133.74,134.8,31926750090.0
2008-10-10 21:30:00,134.79,135.43,134.36,135.08,31926750090.0
2008-10-10 21:45:00,135.06,135.16,134.19,134.52,29950550076.0
2008-10-10 22:00:00,134.51,134.7,134.37,134.555,25667399979.0
2008-10-10 22:15:00,134.56,134.89,134.545,134.79,22659265090.0
2008-10-10 22:30:00,134.78,135.0,134.75,134.77,20039700198.0
2008-10-10 22:45:00,134.76,135.03,134.415,134.96,16016550011.0
2008-10-12 23:00:00,136.77,136.945,136.755,136.88,5868000038.0
2008-10-12 23:15:00,136.93,136.985,136.75,136.925,4912999987.0
2008-10-12 23:30:00,136.925,136.975,136.705,136.71,10662800005.0
2008-10-12 23:45:00,136.68,137.1,136.65,137.02,10542049974.0
2008-10-13 00:00:00,137.03,137.46,136.92,137.42,14846399995.0
2008-10-13 00:15:00,137.42,137.585,137.225,137.26,12564899982.0
2008-10-13 00:30:00,137.245,137.365,136.44,136.77,20424599980.0
2008-10-13 00:45:00,136.77,137.155,136.53,137.08,17252400010.0
2008-10-13 01:00:00,137.065,137.11,136.705,136.91,16333899974.0
2008-10-13 01:15:00,136.915,136.93,136.72,136.76,14227200021.0
2008-10-13 01:30:00,136.76,137.045,136.76,136.86,17300700020.0
2008-10-13 01:45:00,136.85,137.2,136.755,137.0,15000699973.0
2008-10-13 02:00:00,137.015,137.135,136.925,137.05,21689699964.0
2008-10-13 02:15:00,137.07,137.14,136.915,136.945,13025199959.0
2008-10-13 02:30:00,136.945,136.945,136.77,136.77,15817800067.0
2008-10-13 02:45:00,136.755,136.84,136.44,136.485,18709400069.0
2008-10-13 03:00:00,136.49,136.645,136.225,136.235,19982400039.0
2008-10-13 03:15:00,136.24,136.24,135.64,135.955,28320200144.0
2008-10-13 03:30:00,135.955,136.195,135.915,136.115,22776099916.0
2008-10-13 03:45:00,136.13,136.15,135.845,135.85,20327900017.0
2008-10-13 04:00:00,135.85,135.88,135.515,135.59,20201099998.0
2008-10-13 04:15:00,135.6,135.79,135.5,135.58,22151000101.0
2008-10-13 04:30:00,135.57,135.57,134.9,134.9,27566000052.0
2008-10-13 04:45:00,134.91,134.91,134.21,134.53,25428000090.0
2008-10-13 05:00:00,134.54,134.92,134.53,134.75,25149000045.0
2008-10-13 05:15:00,134.77,134.81,134.63,134.655,19376699904.0
2008-10-13 05:30:00,134.67,135.13,134.67,135.12,19260199939.0
2008-10-13 05:45:00,135.095,135.46,135.075,135.46,20004800061.0
2008-10-13 06:00:00,135.45,135.46,135.135,135.19,13895000015.0
2008-10-13 06:15:00,135.18,135.19,134.7,135.0,20111200036.0
2008-10-13 06:30:00,134.99,135.24,134.99,135.205,19403900008.0
2008-10-13 06:45:00,135.205,135.37,135.205,135.24,26983099968.0
2008-10-13 07:00:00,135.25,135.3,135.05,135.09,25812899927.0
2008-10-13 07:15:00,135.1,135.36,134.8,135.27,27645699908.0
2008-10-13 07:30:00,135.275,136.03,135.27,136.0,27109099923.0
2008-10-13 07:45:00,135.99,136.0,135.63,135.95,24074799872.0
2008-10-13 08:00:00,135.94,136.84,135.94,136.73,25064999850.0
2008-10-13 08:15:00,136.72,136.95,136.46,136.83,25064999850.0
2008-10-13 08:30:00,136.84,137.31,136.74,137.15,25064999850.0
2008-10-13 08:45:00,137.14,137.45,137.11,137.37,25064999850.0
2008-10-13 09:00:00,137.36,137.43,137.0,137.07,25064999850.0
2008-10-13 09:15:00,137.08,137.43,137.02,137.36,25064999850.0
2008-10-13 09:30:00,137.37,137.76,137.34,137.56,25064999850.0
2008-10-13 09:45:00,137.55,137.64,137.0,137.04,25064999850.0
2008-10-13 10:00:00,137.05,137.08,136.68,137.06,25064999850.0
2008-10-13 10:15:00,137.07,137.39,136.92,137.28,25064999850.0
2008-10-13 10:30:00,137.27,137.37,136.99,137.0,25064999850.0
2008-10-13 10:45:00,137.01,137.27,136.95,137.17,25064999850.0
2008-10-13 11:00:00,137.18,137.18,136.54,136.94,25064999850.0
2008-10-13 11:15:00,136.93,137.09,136.56,136.63,25064999850.0
2008-10-13 11:30:00,136.62,136.86,136.56,136.71,25064999850.0
2008-10-13 11:45:00,136.7,136.72,136.48,136.64,25064999850.0
2008-10-13 12:00:00,136.63,136.81,136.34,136.57,25064999850.0
2008-10-13 12:15:00,136.56,136.76,136.48,136.65,25064999850.0
2008-10-13 12:30:00,136.66,136.81,136.41,136.62,25064999850.0
2008-10-13 12:45:00,136.61,136.62,136.41,136.52,25064999850.0
2008-10-13 13:00:00,136.51,136.66,136.34,136.4,25064999850.0
2008-10-13 13:15:00,136.41,136.5,136.14,136.29,25064999850.0
2008-10-13 13:30:00,136.3,136.66,136.29,136.62,25064999850.0
2008-10-13 13:45:00,136.63,136.94,136.6,136.62,25064999850.0
2008-10-13 14:00:00,136.61,136.66,136.2,136.63,25064999850.0
2008-10-13 14:15:00,136.62,136.75,136.48,136.73,25064999850.0
2008-10-13 14:30:00,136.74,136.9,136.65,136.86,25064999850.0
2008-10-13 14:45:00,136.87,137.18,136.61,137.11,25064999850.0
2008-10-13 15:00:00,137.12,137.3,137.06,137.21,25064999850.0
2008-10-13 15:15:00,137.2,137.35,137.06,137.12,25064999850.0
2008-10-13 15:30:00,137.11,137.25,136.81,136.9,25064999850.0
2008-10-13 15:45:00,136.89,137.06,136.62,136.81,25064999850.0
2008-10-13 16:00:00,136.82,137.01,136.34,136.6,25064999850.0
2008-10-13 16:15:00,136.61,137.11,136.55,137.09,25064999850.0
2008-10-13 16:30:00,137.08,137.25,137.0,137.09,25064999850.0
2008-10-13 16:45:00,137.1,137.12,136.78,136.92,25064999850.0
2008-10-13 17:00:00,136.93,137.2,136.78,136.9,25064999850.0
2008-10-13 17:15:00,136.91,137.06,136.9,137.06,25064999850.0
2008-10-13 17:30:00,137.08,137.18,136.7,136.74,25064999850.0
2008-10-13 17:45:00,136.75,136.8,136.52,136.53,25064999850.0
2008-10-13 18:00:00,136.54,136.55,136.21,136.21,25064999850.0
2008-10-13 18:15:00,136.2,136.78,136.07,136.7,25064999850.0
2008-10-13 18:30:00,136.71,136.77,136.46,136.71,25064999850.0
2008-10-13 18:45:00,136.7,136.78,136.61,136.78,25064999850.0
2008-10-13 19:00:00,136.77,136.8,136.55,136.63,25064999850.0
2008-10-13 19:15:00,136.62,136.62,136.42,136.6,25064999850.0
2008-10-13 19:30:00,136.59,136.88,136.58,136.76,27293199973.0
2008-10-13 19:45:00,136.77,136.91,136.72,136.78,14423400045.0
2008-10-13 20:00:00,136.79,136.86,136.63,136.77,24750199726.0
2008-10-13 20:15:00,136.76,136.8,136.67,136.7,23954399949.0
2008-10-13 20:30:00,136.71,136.79,136.56,136.74,31867500000.0
2008-10-13 20:45:00,136.75,136.9,136.68,136.89,24665100059.0
2008-10-13 21:00:00,136.9,137.08,136.87,137.08,20659900077.0
2008-10-13 21:15:00,137.09,137.5,137.02,137.49,16131599928.0
2008-10-13 21:30:00,137.5,138.02,137.5,137.91,12983999880.0
2008-10-13 21:45:00,137.92,138.56,137.9,138.52,12983999880.0
2008-10-13 22:00:00,138.51,138.71,138.23,138.67,12983999880.0
2008-10-13 22:15:00,138.66,138.84,138.56,138.6,13482899899.0
2008-10-13 22:30:00,138.59,138.6,138.18,138.28,20910400154.0
2008-10-13 22:45:00,138.275,138.56,138.245,138.55,18337099917.0
2008-10-13 23:00:00,138.545,138.68,138.505,138.63,15109899977.0
2008-10-13 23:15:00,138.64,138.71,138.57,138.7,16642799991.0
2008-10-13 23:30:00,138.69,138.72,138.55,138.63,17951200082.0
2008-10-13 23:45:00,138.595,138.735,138.55,138.65,15933299972.0
2008-10-14 00:00:00,138.65,138.73,138.625,138.725,7910900008.0
2008-10-14 00:15:00,138.72,139.02,138.7,138.96,24296999969.0
2008-10-14 00:30:00,138.98,139.12,138.95,139.11,29220500007.0
2008-10-14 00:45:00,139.11,139.4,139.11,139.36,24623500039.0
2008-10-14 01:00:00,139.35,139.39,139.21,139.25,23715000060.0
2008-10-14 01:15:00,139.26,139.49,139.09,139.49,24344000106.0
2008-10-14 01:30:00,139.48,139.62,139.44,139.62,28432500405.0
2008-10-14 01:45:00,139.61,140.17,139.58,140.17,29312100093.0
2008-10-14 02:00:00,140.16,140.33,139.85,140.33,29532000015.0
2008-10-14 02:15:00,140.32,140.92,140.3,140.7,29532000015.0
2008-10-14 02:30:00,140.69,141.01,140.46,140.6,29532000015.0
2008-10-14 02:45:00,140.61,140.71,140.06,140.18,29532000015.0
2008-10-14 03:00:00,140.17,140.28,139.64,140.27,29532000015.0
2008-10-14 03:15:00,140.26,140.31,139.96,140.11,29532000015.0
2008-10-14 03:30:00,140.1,140.46,140.1,140.21,29532000015.0
2008-10-14 03:45:00,140.22,140.46,140.2,140.46,27576799993.0
2008-10-14 04:00:00,140.45,140.55,140.41,140.47,20896799968.0
2008-10-14 04:15:00,140.46,140.61,140.34,140.5,24411299993.0
2008-10-14 04:30:00,140.49,140.57,140.12,140.39,21888699881.0
2008-10-14 04:45:00,140.4,140.5,140.205,140.33,23586999905.0
2008-10-14 05:00:00,140.32,140.35,140.21,140.31,19491299996.0
2008-10-14 05:15:00,140.31,140.34,139.84,139.96,25762999972.0
2008-10-14 05:30:00,139.97,140.14,139.82,140.06,27734999955.0
2008-10-14 05:45:00,140.025,140.13,139.79,139.92,28969499990.0
2008-10-14 06:00:00,139.94,140.15,139.79,139.925,27612000030.0
2008-10-14 06:15:00,139.92,139.96,139.52,139.56,28110500075.0
2008-10-14 06:30:00,139.54,139.67,139.18,139.67,21487499880.0
2008-10-14 06:45:00,139.66,139.88,139.62,139.81,24271899930.0
2008-10-14 07:00:00,139.83,139.99,139.77,139.98,29266500060.0
2008-10-14 07:15:00,139.99,140.04,139.66,139.72,29266500060.0
2008-10-14 07:30:00,139.73,139.98,139.65,139.92,29606500177.0
2008-10-14 07:45:00,139.91,140.28,139.89,140.22,28147500115.0
2008-10-14 08:00:00,140.21,140.35,139.79,139.92,26425500240.0
2008-10-14 08:15:00,139.93,140.16,139.71,139.81,26425500240.0
2008-10-14 08:30:00,139.82,139.91,139.56,139.58,26425500240.0
2008-10-14 08:45:00,139.57,139.64,139.05,139.26,26425500240.0
2008-10-14 09:00:00,139.27,139.55,139.06,139.47,26425500240.0
2008-10-14 09:15:00,139.46,139.71,139.46,139.6,26425500240.0
2008-10-14 09:30:00,139.61,140.06,139.56,139.79,26425500240.0
2008-10-14 09:45:00,139.8,140.06,139.67,140.01,26425500240.0
2008-10-14 10:00:00,140.02,140.14,139.72,139.88,26425500240.0
2008-10-14 10:15:00,139.87,139.99,139.72,139.85,26425500240.0
2008-10-14 10:30:00,139.86,140.03,139.57,139.64,26425500240.0
2008-10-14 10:45:00,139.65,139.75,139.41,139.59,26425500240.0
2008-10-14 11:00:00,139.58,139.94,139.38,139.75,26425500240.0
2008-10-14 11:15:00,139.76,139.89,139.61,139.76,26425500240.0
2008-10-14 11:30:00,139.75,139.93,139.64,139.75,26425500240.0
2008-10-14 11:45:00,139.72,139.99,139.36,139.98,26425500240.0
2008-10-14 12:00:00,139.96,140.16,139.89,139.89,26425500240.0
2008-10-14 12:15:00,139.9,140.44,139.88,140.44,26425500240.0
2008-10-14 12:30:00,140.43,140.86,140.43,140.78,26425500240.0
2008-10-14 12:45:00,140.77,140.98,140.7,140.96,26425500240.0
2008-10-14 13:00:00,140.95,141.49,140.93,141.49,26425500240.0
2008-10-14 13:15:00,141.5,141.6,141.23,141.44,26425500240.0
2008-10-14 13:30:00,141.43,141.59,141.31,141.31,26425500240.0
2008-10-14 13:45:00,141.32,141.42,140.97,141.03,26425500240.0
2008-10-14 14:00:00,141.02,141.23,140.62,141.23,26425500240.0
2008-10-14 14:15:00,141.24,141.44,141.17,141.37,26425500240.0
2008-10-14 14:30:00,141.36,141.73,141.33,141.39,26425500240.0
2008-10-14 14:45:00,141.38,141.58,141.1,141.1,26425500240.0
2008-10-14 15:00:00,141.09,141.14,140.55,140.94,26425500240.0
2008-10-14 15:15:00,140.93,141.01,140.65,140.75,26425500240.0
2008-10-14 15:30:00,140.74,141.15,140.55,140.74,26425500240.0
2008-10-14 15:45:00,140.75,140.75,140.26,140.37,26425500240.0
2008-10-14 16:00:00,140.38,140.52,139.57,139.83,26425500240.0
2008-10-14 16:15:00,139.81,140.19,139.47,139.62,26425500240.0
2008-10-14 16:30:00,139.63,139.77,139.12,139.14,26425500240.0
2008-10-14 16:45:00,139.15,139.61,138.67,139.58,26425500240.0
2008-10-14 17:00:00,139.6,139.63,139.15,139.4,26425500240.0
2008-10-14 17:15:00,139.41,139.95,139.37,139.72,26425500240.0
2008-10-14 17:30:00,139.71,139.9,139.43,139.43,26425500240.0
2008-10-14 17:45:00,139.42,139.94,139.42,139.57,26425500240.0
2008-10-14 18:00:00,139.56,139.74,139.31,139.62,26425500240.0
2008-10-14 18:15:00,139.64,139.87,139.61,139.85,26425500240.0
2008-10-14 18:30:00,139.84,139.85,139.57,139.73,26937000086.0
2008-10-14 18:45:00,139.74,139.87,139.46,139.46,27123000030.0
2008-10-14 19:00:00,139.47,139.77,139.45,139.76,27123000030.0
2008-10-14 19:15:00,139.77,139.8,139.43,139.57,27123000030.0
2008-10-14 19:30:00,139.56,139.77,139.36,139.38,27364000039.0
2008-10-14 19:45:00,139.39,139.52,139.15,139.28,30738000165.0
2008-10-14 20:00:00,139.27,139.27,138.82,139.01,30738000165.0
2008-10-14 20:15:00,139.0,139.16,138.82,139.12,30738000165.0
2008-10-14 20:30:00,139.13,139.15,138.6,138.67,30738000165.0
2008-10-14 20:45:00,138.66,138.96,138.49,138.82,30738000165.0
2008-10-14 21:00:00,138.83,139.25,138.75,139.18,30738000165.0
2008-10-14 21:15:00,139.19,139.21,138.96,139.19,30738000165.0
2008-10-14 21:30:00,139.2,139.37,139.07,139.18,30738000165.0
2008-10-14 21:45:00,139.19,139.4,139.17,139.27,30738000165.0
2008-10-14 22:00:00,139.28,139.38,138.98,139.1,26360500165.0
2008-10-14 22:15:00,139.09,139.18,138.97,138.97,18893000052.0
2008-10-14 22:30:00,138.98,139.05,138.815,138.9,26561699975.0
2008-10-14 22:45:00,138.89,139.05,138.89,139.03,17894700108.0
2008-10-14 23:00:00,139.01,139.12,138.915,139.11,18794399938.0
2008-10-14 23:15:00,139.12,139.26,139.115,139.245,15697200107.0
2008-10-14 23:30:00,139.25,139.33,139.14,139.24,15520099841.0
2008-10-14 23:45:00,139.23,139.34,139.08,139.12,10960799840.0
2008-10-15 00:00:00,139.1,139.33,139.045,139.25,13626999985.0
2008-10-15 00:15:00,139.245,139.245,139.0,139.18,15674800031.0
2008-10-15 00:30:00,139.14,139.145,138.9,138.9,18925800074.0
2008-10-15 00:45:00,138.89,138.95,138.765,138.79,16385549969.0
2008-10-15 01:00:00,138.785,138.895,138.32,138.59,20990650017.0
2008-10-15 01:15:00,138.6,138.615,138.11,138.12,21768100016.0
2008-10-15 01:30:00,138.13,138.2,137.62,137.77,18343500060.0
2008-10-15 01:45:00,137.78,138.12,137.71,137.76,18343500060.0
2008-10-15 02:00:00,137.75,137.77,137.38,137.65,18343500060.0
2008-10-15 02:15:00,137.66,138.19,137.66,138.08,18343500060.0
2008-10-15 02:30:00,138.07,138.08,137.89,138.03,27756799943.0
2008-10-15 02:45:00,138.03,138.12,137.51,137.53,28856399897.0
2008-10-15 03:00:00,137.52,137.73,137.13,137.35,28831499895.0
2008-10-15 03:15:00,137.36,137.55,137.2,137.55,28831499895.0
2008-10-15 03:30:00,137.56,137.65,137.34,137.42,28718999778.0
2008-10-15 03:45:00,137.43,137.43,137.0,137.31,28643999700.0
2008-10-15 04:00:00,137.32,137.38,137.2,137.24,27728699832.0
2008-10-15 04:15:00,137.225,137.34,136.96,137.08,20000600176.0
2008-10-15 04:30:00,137.07,137.23,137.07,137.15,19678800191.0
2008-10-15 04:45:00,137.16,137.41,137.15,137.37,27527400095.0
2008-10-15 05:00:00,137.38,137.4,137.27,137.33,24778199986.0
2008-10-15 05:15:00,137.315,137.51,137.315,137.51,25369600000.0
2008-10-15 05:30:00,137.52,137.96,137.47,137.79,17106000090.0
2008-10-15 05:45:00,137.8,137.8,137.62,137.66,17106000090.0
2008-10-15 06:00:00,137.65,137.81,137.59,137.77,21425400011.0
2008-10-15 06:15:00,137.75,137.79,137.53,137.65,26055200033.0
2008-10-15 06:30:00,137.64,137.68,137.58,137.61,25978500060.0
2008-10-15 06:45:00,137.62,137.93,137.62,137.87,27100499922.0
2008-10-15 07:00:00,137.86,137.94,137.73,137.835,29070899853.0
2008-10-15 07:15:00,137.835,138.04,137.81,138.03,21800559994.0
2008-10-15 07:30:00,138.04,138.13,138.0,138.05,32008800255.0
2008-10-15 07:45:00,138.04,138.48,138.01,138.47,32008800255.0
2008-10-15 08:00:00,138.48,138.73,138.31,138.6,32008800255.0
2008-10-15 08:15:00,138.59,138.61,138.4,138.4,32008800255.0
2008-10-15 08:30:00,138.41,138.63,138.31,138.62,32008800255.0
2008-10-15 08:45:00,138.61,138.79,138.59,138.68,32008800255.0
2008-10-15 09:00:00,138.67,138.67,138.09,138.21,32008800255.0
2008-10-15 09:15:00,138.22,138.46,137.93,138.09,32008800255.0
2008-10-15 09:30:00,138.08,138.19,137.8,137.84,32008800255.0
2008-10-15 09:45:00,137.85,137.86,137.56,137.7,32008800255.0
2008-10-15 10:00:00,137.71,138.16,137.7,137.89,32008800255.0
2008-10-15 10:15:00,137.88,138.03,137.75,137.75,32008800255.0
2008-10-15 10:30:00,137.74,137.89,137.36,137.5,32008800255.0
2008-10-15 10:45:00,137.49,137.5,137.03,137.16,32008800255.0
2008-10-15 11:00:00,137.18,137.55,137.16,137.48,32008800255.0
2008-10-15 11:15:00,137.49,137.59,137.23,137.54,32008800255.0
2008-10-15 11:30:00,137.53,137.7,137.39,137.68,32008800255.0
2008-10-15 11:45:00,137.69,137.86,137.53,137.85,32008800255.0
2008-10-15 12:00:00,137.86,138.22,137.78,138.15,32008800255.0
2008-10-15 12:15:00,138.16,138.23,138.04,138.1,32008800255.0
2008-10-15 12:30:00,138.09,138.66,138.09,138.62,32008800255.0
2008-10-15 12:45:00,138.6,138.96,138.56,138.76,32008800255.0
2008-10-15 13:00:00,138.75,138.87,138.38,138.52,32008800255.0
2008-10-15 13:15:00,138.51,138.66,138.38,138.47,32008800255.0
2008-10-15 13:30:00,138.46,138.57,137.97,138.01,32008800255.0
2008-10-15 13:45:00,138.03,138.19,137.85,137.9,32008800255.0
2008-10-15 14:00:00,137.89,138.3,137.85,138.18,32008800255.0
2008-10-15 14:15:00,138.19,138.2,137.61,137.77,32008800255.0
2008-10-15 14:30:00,137.75,137.78,137.22,137.63,32008800255.0
2008-10-15 14:45:00,137.62,137.74,137.41,137.5,32008800255.0
2008-10-15 15:00:00,137.49,137.92,137.28,137.87,32008800255.0
2008-10-15 15:15:00,137.88,137.96,137.43,137.43,32008800255.0
2008-10-15 15:30:00,137.44,137.78,137.34,137.56,32008800255.0
2008-10-15 15:45:00,137.55,137.77,137.26,137.75,32008800255.0
2008-10-15 16:00:00,137.74,137.76,137.51,137.66,32008800255.0
2008-10-15 16:15:00,137.67,137.77,137.42,137.7,32008800255.0
2008-10-15 16:30:00,137.71,138.61,137.67,137.95,32008800255.0
2008-10-15 16:45:00,137.94,138.05,137.58,137.62,32008800255.0
2008-10-15 17:00:00,137.63,138.04,137.63,138.02,32008800255.0
2008-10-15 17:15:00,138.01,138.14,137.39,137.53,32008800255.0
2008-10-15 17:30:00,137.52,137.74,137.4,137.66,32008800255.0
2008-10-15 17:45:00,137.65,137.82,137.52,137.65,32008800255.0
2008-10-15 18:00:00,137.66,137.86,137.27,137.43,32008800255.0
2008-10-15 18:15:00,137.42,137.43,136.79,137.16,29874880238.0
2008-10-15 18:30:00,137.17,137.61,137.16,137.24,32008800255.0
2008-10-15 18:45:00,137.23,137.62,137.23,137.31,32008800255.0
2008-10-15 19:00:00,137.3,137.34,137.09,137.11,32008800255.0
2008-10-15 19:15:00,137.1,137.2,136.67,136.73,32008800255.0
2008-10-15 19:30:00,136.76,136.8,136.34,136.4,32008800255.0
2008-10-15 19:45:00,136.41,136.44,135.83,135.96,32008800255.0
2008-10-15 20:00:00,135.98,135.98,135.62,135.69,32008800255.0
2008-10-15 20:15:00,135.68,136.44,135.64,136.27,32008800255.0
2008-10-15 20:30:00,136.29,136.49,135.94,136.38,32008800255.0
2008-10-15 20:45:00,136.37,136.45,136.2,136.21,32008800255.0
2008-10-15 21:00:00,136.24,136.52,136.1,136.15,32008800255.0
2008-10-15 21:15:00,136.16,136.38,136.02,136.05,32008800255.0
2008-10-15 21:30:00,136.06,136.09,135.88,136.02,29874880238.0
2008-10-15 21:45:00,136.03,136.03,135.29,135.29,32008800255.0
2008-10-15 22:00:00,135.27,135.28,134.94,134.96,32008800255.0
2008-10-15 22:15:00,134.97,135.28,134.77,135.28,32008800255.0
2008-10-15 22:30:00,135.27,135.44,135.12,135.21,32008800255.0
2008-10-15 22:45:00,135.22,135.27,134.81,134.92,24989120145.0
2008-10-15 23:00:00,134.925,134.97,134.36,134.375,18540219969.0
2008-10-15 23:15:00,134.39,134.39,134.0,134.0,22450320185.0
2008-10-15 23:30:00,134.01,134.76,133.96,134.36,22392220279.0
2008-10-15 23:45:00,134.37,134.48,134.215,134.43,14779459992.0
2008-10-16 00:00:00,134.43,134.53,134.155,134.19,16588920020.0
2008-10-16 00:15:00,134.18,134.18,133.66,133.71,27989839978.0
2008-10-16 00:30:00,133.72,133.91,133.52,133.86,18743220129.0
2008-10-16 00:45:00,133.89,134.18,133.83,134.075,20675600044.0
2008-10-16 01:00:00,134.08,134.1,133.51,133.595,17774360000.0
2008-10-16 01:15:00,133.595,134.18,133.595,134.02,24836480070.0
2008-10-16 01:30:00,134.0,134.07,133.51,133.86,14501979999.0
2008-10-16 01:45:00,133.85,133.87,133.38,133.47,23916360132.0
2008-10-16 02:00:00,133.46,134.45,133.46,134.28,18739170014.0
2008-10-16 02:15:00,134.25,134.31,134.03,134.15,18930299973.0
2008-10-16 02:30:00,134.17,135.05,134.16,135.05,31232200263.0
2008-10-16 02:45:00,135.03,135.09,134.41,134.71,31377000285.0
2008-10-16 03:00:00,134.73,134.75,134.27,134.47,31377000285.0
2008-10-16 03:15:00,134.46,134.75,134.34,134.56,22779400054.0
2008-10-16 03:30:00,134.58,134.7,134.44,134.56,21093900021.0
2008-10-16 03:45:00,134.58,135.18,134.56,135.18,24505999990.0
2008-10-16 04:00:00,135.17,135.71,135.11,135.53,25360499925.0
2008-10-16 04:15:00,135.52,135.64,134.98,135.02,25360499925.0
2008-10-16 04:30:00,135.0,135.31,134.99,135.25,25360499925.0
2008-10-16 04:45:00,135.27,135.52,135.225,135.24,20725599949.0
2008-10-16 05:00:00,135.23,135.36,135.11,135.25,16193999989.0
2008-10-16 05:15:00,135.24,135.31,135.0,135.06,21731999900.0
2008-10-16 05:30:00,135.08,135.09,134.7,135.0,25766999940.0
2008-10-16 05:45:00,135.02,135.09,134.81,134.97,17574900018.0
2008-10-16 06:00:00,134.955,135.0,134.45,134.53,21140700072.0
2008-10-16 06:15:00,134.53,134.53,134.2,134.23,25160900192.0
2008-10-16 06:30:00,134.25,134.28,133.56,133.63,26776500165.0
2008-10-16 06:45:00,133.64,134.21,133.64,134.09,29665800112.0
2008-10-16 07:00:00,134.11,134.9,134.09,134.46,31218000060.0
2008-10-16 07:15:00,134.45,134.49,134.11,134.27,28631599918.0
2008-10-16 07:30:00,134.28,134.39,133.81,133.94,25997999730.0
2008-10-16 07:45:00,133.95,134.17,133.91,133.98,26822099853.0
2008-10-16 08:00:00,133.97,134.18,133.53,133.65,30118500345.0
2008-10-16 08:15:00,133.64,134.31,133.52,134.15,30118500345.0
2008-10-16 08:30:00,134.14,134.31,134.03,134.23,30118500345.0
2008-10-16 08:45:00,134.24,134.33,134.03,134.08,30118500345.0
2008-10-16 09:00:00,134.09,134.55,134.06,134.14,30118500345.0
2008-10-16 09:15:00,134.15,134.85,134.09,134.76,30118500345.0
2008-10-16 09:30:00,134.75,135.06,134.48,134.92,30118500345.0
2008-10-16 09:45:00,134.91,134.94,134.59,134.69,30118500345.0
2008-10-16 10:00:00,134.7,135.53,134.7,135.22,30118500345.0
2008-10-16 10:15:00,135.23,135.43,135.02,135.21,30118500345.0
2008-10-16 10:30:00,135.22,135.39,135.0,135.17,30118500345.0
2008-10-16 10:45:00,135.18,135.47,135.18,135.31,30118500345.0
2008-10-16 11:00:00,135.3,135.44,135.13,135.36,30118500345.0
2008-10-16 11:15:00,135.34,135.44,135.17,135.18,30118500345.0
2008-10-16 11:30:00,135.17,135.19,134.75,134.78,30118500345.0
2008-10-16 11:45:00,134.77,134.89,134.62,134.65,30118500345.0
2008-10-16 12:00:00,134.66,134.89,134.4,134.65,30118500345.0
2008-10-16 12:15:00,134.66,134.89,134.52,134.78,30118500345.0
2008-10-16 12:30:00,134.75,135.06,134.59,134.93,30118500345.0
2008-10-16 12:45:00,134.92,135.16,134.83,135.14,30118500345.0
2008-10-16 13:00:00,135.12,135.71,134.92,135.69,30118500345.0
2008-10-16 13:15:00,135.68,136.28,135.63,136.13,30118500345.0
2008-10-16 13:30:00,136.09,136.25,135.84,136.0,30118500345.0
2008-10-16 13:45:00,135.99,135.99,135.63,135.74,30118500345.0
2008-10-16 14:00:00,135.75,135.99,135.64,135.9,30118500345.0
2008-10-16 14:15:00,135.91,136.14,135.71,135.75,30118500345.0
2008-10-16 14:30:00,135.78,136.88,135.75,136.8,30118500345.0
2008-10-16 14:45:00,136.79,137.19,136.63,136.67,30118500345.0
2008-10-16 15:00:00,136.68,136.7,135.97,136.05,30118500345.0
2008-10-16 15:15:00,136.06,136.12,135.86,136.12,30118500345.0
2008-10-16 15:30:00,136.11,136.28,135.31,135.92,30118500345.0
2008-10-16 15:45:00,135.91,136.17,135.45,135.78,30118500345.0
2008-10-16 16:00:00,135.75,135.81,134.7,134.84,30118500345.0
2008-10-16 16:15:00,134.83,135.09,134.63,134.92,30118500345.0
2008-10-16 16:30:00,134.91,134.95,134.5,134.87,30118500345.0
2008-10-16 16:45:00,134.88,135.05,134.55,134.58,30118500345.0
2008-10-16 17:00:00,134.59,134.66,134.11,134.21,30118500345.0
2008-10-16 17:15:00,134.22,134.74,134.11,134.34,30118500345.0
2008-10-16 17:30:00,134.33,134.78,134.24,134.53,30118500345.0
2008-10-16 17:45:00,134.54,134.98,134.48,134.78,30118500345.0
2008-10-16 18:00:00,134.76,135.22,134.48,135.19,30118500345.0
2008-10-16 18:15:00,135.21,135.76,134.92,135.22,30118500345.0
2008-10-16 18:30:00,135.21,135.32,134.82,134.95,30118500345.0
2008-10-16 18:45:00,134.94,135.24,134.79,134.79,30118500345.0
2008-10-16 19:00:00,134.78,135.18,134.78,134.99,30118500345.0
2008-10-16 19:15:00,134.98,135.32,134.93,135.05,30118500345.0
2008-10-16 19:30:00,135.06,135.14,134.71,134.87,30118500345.0
2008-10-16 19:45:00,134.86,135.22,134.82,135.04,30118500345.0
2008-10-16 20:00:00,135.05,135.26,134.88,134.99,30118500345.0
2008-10-16 20:15:00,135.0,135.2,134.98,135.16,30118500345.0
2008-10-16 20:30:00,135.17,135.39,135.05,135.26,30118500345.0
2008-10-16 20:45:00,135.27,136.02,135.2,135.68,30118500345.0
2008-10-16 21:00:00,135.69,136.79,135.55,136.76,30118500345.0
2008-10-16 21:15:00,136.75,136.78,135.94,136.03,30118500345.0
2008-10-16 21:30:00,136.04,136.25,135.65,136.18,30118500345.0
2008-10-16 21:45:00,136.17,136.59,136.16,136.56,30118500345.0
2008-10-16 22:00:00,136.55,136.82,136.39,136.65,28089200241.0
2008-10-16 22:15:00,136.64,136.86,136.61,136.77,25552000005.0
2008-10-16 22:30:00,136.76,136.79,136.56,136.73,26736000183.0
2008-10-16 22:45:00,136.74,136.83,136.65,136.68,21094600054.0
2008-10-16 23:00:00,136.65,136.99,136.625,136.905,23302499978.0
2008-10-16 23:15:00,136.9,137.09,136.895,137.06,22768900076.0
2008-10-16 23:30:00,137.06,137.18,137.035,137.035,15815200066.0
2008-10-16 23:45:00,137.11,137.17,137.02,137.06,14024900020.0
2008-10-17 00:00:00,137.08,137.115,136.935,137.035,15610400006.0
2008-10-17 00:15:00,137.025,137.04,136.64,136.65,16054800001.0
2008-10-17 00:30:00,136.625,136.755,136.46,136.46,14345900000.0
2008-10-17 00:45:00,136.44,136.63,136.225,136.62,21462000006.0
2008-10-17 01:00:00,136.61,137.0,136.565,137.0,16579799951.0
2008-10-17 01:15:00,137.05,137.11,136.845,136.895,16504699967.0
2008-10-17 01:30:00,136.895,136.965,136.37,136.56,16330599989.0
2008-10-17 01:45:00,136.55,136.8,136.53,136.78,20836499965.0
2008-10-17 02:00:00,136.79,137.39,136.75,137.34,26976499900.0
2008-10-17 02:15:00,137.335,137.4,137.12,137.375,25560399961.0
2008-10-17 02:30:00,137.4,137.4,136.86,136.945,27348900028.0
2008-10-17 02:45:00,136.94,137.22,136.82,137.04,26071500008.0
2008-10-17 03:00:00,137.05,137.33,137.02,137.08,26629500030.0
2008-10-17 03:15:00,137.07,137.11,136.63,136.68,26629500030.0
2008-10-17 03:30:00,136.69,137.07,136.35,136.49,26629500030.0
2008-10-17 03:45:00,136.5,136.8,136.39,136.75,27154100002.0
2008-10-17 04:00:00,136.77,136.89,136.64,136.89,31245100036.0
2008-10-17 04:15:00,136.88,136.89,136.69,136.7,29990299914.0
2008-10-17 04:30:00,136.69,136.8,136.67,136.76,27733500105.0
2008-10-17 04:45:00,136.75,136.75,136.585,136.6,22953400061.0
2008-10-17 05:00:00,136.6,136.655,136.46,136.53,22334099953.0
2008-10-17 05:15:00,136.535,136.86,136.475,136.81,16601300055.0
2008-10-17 05:30:00,136.82,136.83,136.68,136.71,25725499967.0
2008-10-17 05:45:00,136.7,136.77,136.63,136.73,19038600001.0
2008-10-17 06:00:00,136.74,136.85,136.7,136.725,18695200065.0
2008-10-17 06:15:00,136.725,136.96,136.715,136.92,20727600097.0
2008-10-17 06:30:00,136.91,137.11,136.87,136.93,24748100048.0
2008-10-17 06:45:00,136.92,137.11,136.91,137.01,24012899889.0
2008-10-17 07:00:00,137.02,137.18,136.95,137.02,17309999940.0
2008-10-17 07:15:00,137.03,137.1,136.9,136.93,17309999940.0
2008-10-17 07:30:00,136.94,136.94,136.72,136.73,19290199990.0
2008-10-17 07:45:00,136.72,136.82,136.66,136.75,32161500315.0
2008-10-17 08:00:00,136.74,136.9,136.66,136.73,32161500315.0
2008-10-17 08:15:00,136.74,136.87,136.66,136.86,32161500315.0
2008-10-17 08:30:00,136.84,137.06,136.65,136.65,32161500315.0
2008-10-17 08:45:00,136.66,136.77,136.6,136.68,32161500315.0
2008-10-17 09:00:00,136.69,136.72,136.3,136.49,32161500315.0
2008-10-17 09:15:00,136.52,136.68,136.3,136.33,32161500315.0
2008-10-17 09:30:00,136.23,136.39,136.13,136.3,32161500315.0
2008-10-17 09:45:00,136.28,136.35,135.75,135.86,32161500315.0
2008-10-17 10:00:00,135.85,136.07,135.57,136.01,32161500315.0
2008-10-17 10:15:00,136.0,136.07,135.74,135.96,32161500315.0
2008-10-17 10:30:00,135.98,136.31,135.97,136.29,32161500315.0
2008-10-17 10:45:00,136.31,136.31,135.83,135.95,32161500315.0
2008-10-17 11:00:00,135.96,136.16,135.83,135.87,32161500315.0
2008-10-17 11:15:00,135.84,135.86,135.24,135.37,32161500315.0
2008-10-17 11:30:00,135.35,135.5,135.25,135.31,32161500315.0
2008-10-17 11:45:00,135.3,135.48,135.14,135.17,32161500315.0
2008-10-17 12:00:00,135.15,135.28,134.84,134.95,32161500315.0
2008-10-17 12:15:00,134.96,135.23,134.91,134.99,32161500315.0
2008-10-17 12:30:00,134.96,135.15,134.8,135.13,32161500315.0
2008-10-17 12:45:00,135.15,135.21,134.82,135.0,32161500315.0
2008-10-17 13:00:00,135.01,135.33,134.9,135.14,32161500315.0
2008-10-17 13:15:00,135.15,135.32,135.03,135.31,32161500315.0
2008-10-17 13:30:00,135.3,135.49,135.24,135.39,32161500315.0
2008-10-17 13:45:00,135.4,135.76,135.36,135.74,32161500315.0
2008-10-17 14:00:00,135.76,135.78,135.45,135.55,32161500315.0
2008-10-17 14:15:00,135.54,135.64,135.33,135.4,32161500315.0
2008-10-17 14:30:00,135.39,135.55,135.09,135.41,32161500315.0
2008-10-17 14:45:00,135.42,135.79,135.29,135.7,32161500315.0
2008-10-17 15:00:00,135.69,135.69,135.3,135.41,32161500315.0
2008-10-17 15:15:00,135.4,135.51,135.21,135.38,32161500315.0
2008-10-17 15:30:00,135.37,135.99,135.13,135.93,32161500315.0
2008-10-17 15:45:00,135.94,136.26,135.88,136.21,32161500315.0
2008-10-17 16:00:00,136.2,136.4,135.79,135.86,32161500315.0
2008-10-17 16:15:00,135.87,136.08,135.68,135.92,32161500315.0
2008-10-17 16:30:00,135.91,136.04,135.55,136.04,32161500315.0
2008-10-17 16:45:00,136.03,136.49,135.98,136.38,32161500315.0
2008-10-17 17:00:00,136.37,137.01,136.32,137.0,32161500315.0
2008-10-17 17:15:00,137.01,137.02,136.22,136.26,32161500315.0
2008-10-17 17:30:00,136.24,136.58,136.08,136.37,32161500315.0
2008-10-17 17:45:00,136.36,136.51,136.14,136.49,32161500315.0
2008-10-17 18:00:00,136.48,136.59,136.21,136.3,32161500315.0
2008-10-17 18:15:00,136.28,136.46,136.21,136.36,32161500315.0
2008-10-17 18:30:00,136.35,136.43,136.12,136.25,32161500315.0
2008-10-17 18:45:00,136.24,136.63,136.08,136.59,32161500315.0
2008-10-17 19:00:00,136.61,136.88,136.46,136.69,32161500315.0
2008-10-17 19:15:00,136.68,137.07,136.52,136.95,32161500315.0
2008-10-17 19:30:00,136.94,137.27,136.93,137.14,32161500315.0
2008-10-17 19:45:00,137.15,137.28,136.84,136.98,32161500315.0
2008-10-17 20:00:00,136.97,137.22,136.77,136.8,32161500315.0
2008-10-17 20:15:00,136.81,136.94,136.41,136.66,32161500315.0
2008-10-17 20:30:00,136.67,136.82,136.15,136.37,32161500315.0
2008-10-17 20:45:00,136.35,136.66,136.16,136.54,32161500315.0
2008-10-17 21:00:00,136.56,136.82,136.26,136.49,32161500315.0
2008-10-17 21:15:00,136.5,136.56,135.96,136.22,32161500315.0
2008-10-17 21:30:00,136.23,136.39,136.06,136.32,32161500315.0
2008-10-17 21:45:00,136.33,136.35,135.94,135.97,22854900102.0
2008-10-17 22:00:00,135.99,136.27,135.98,136.19,8382800000.0
2008-10-17 22:15:00,136.19,136.34,136.04,136.29,20579699987.0
2008-10-17 22:30:00,136.275,136.285,136.17,136.27,16257200062.0
2008-10-17 22:45:00,136.25,136.365,136.165,136.325,11750200019.0
2008-10-19 23:15:00,136.395,136.395,136.155,136.2,1967900000.0
2008-10-19 23:30:00,136.205,136.285,136.145,136.25,6591999995.0
2008-10-19 23:45:00,136.24,136.31,136.145,136.205,8914599955.0
2008-10-20 00:00:00,136.19,136.39,136.11,136.15,15464399972.0
2008-10-20 00:15:00,136.14,136.2,135.91,136.06,12650600004.0
2008-10-20 00:30:00,136.07,136.1,136.02,136.06,12069000012.0
2008-10-20 00:45:00,136.055,136.105,135.98,135.985,10907699992.0
2008-10-20 01:00:00,136.0,136.28,135.905,136.195,15222099992.0
2008-10-20 01:15:00,136.205,136.28,136.145,136.25,18731799936.0
2008-10-20 01:30:00,136.24,136.41,136.235,136.41,19223100001.0
2008-10-20 01:45:00,136.4,136.49,136.34,136.46,15664299799.0
2008-10-20 02:00:00,136.46,136.5,136.39,136.42,22555199963.0
2008-10-20 02:15:00,136.42,136.54,136.4,136.45,31471500000.0
2008-10-20 02:30:00,136.46,136.81,136.45,136.75,31471500000.0
2008-10-20 02:45:00,136.74,137.15,136.69,137.03,23629499892.0
2008-10-20 03:00:00,137.02,137.24,136.9,137.0,21668999865.0
2008-10-20 03:15:00,137.02,137.07,136.9,137.06,23301599781.0
2008-10-20 03:30:00,137.05,137.18,136.97,137.02,19025700090.0
2008-10-20 03:45:00,137.0,137.08,136.935,136.985,19172800028.0
2008-10-20 04:00:00,136.99,137.05,136.64,136.69,30402799947.0
2008-10-20 04:15:00,136.68,136.69,136.61,136.665,25146599974.0
2008-10-20 04:30:00,136.665,136.665,136.4,136.47,25189100011.0
2008-10-20 04:45:00,136.48,136.65,136.46,136.59,28884999705.0
2008-10-20 05:00:00,136.61,136.835,136.59,136.82,16123399982.0
2008-10-20 05:15:00,136.83,136.87,136.74,136.755,19140399978.0
2008-10-20 05:30:00,136.755,137.03,136.755,136.88,13227699991.0
2008-10-20 05:45:00,136.87,137.0,136.74,136.9,14031299988.0
2008-10-20 06:00:00,136.89,137.21,136.83,137.17,22072000146.0
2008-10-20 06:15:00,137.19,137.33,137.125,137.29,22741500232.0
2008-10-20 06:30:00,137.28,137.65,137.2,137.59,21707200004.0
2008-10-20 06:45:00,137.56,137.78,137.43,137.78,24724500180.0
2008-10-20 07:00:00,137.77,137.89,137.5,137.53,24724500180.0
2008-10-20 07:15:00,137.55,137.67,137.23,137.28,23515700032.0
2008-10-20 07:30:00,137.3,137.44,137.19,137.405,27975299886.0
2008-10-20 07:45:00,137.39,137.53,137.34,137.53,31093499955.0
2008-10-20 08:00:00,137.52,137.94,137.4,137.91,31093499955.0
2008-10-20 08:15:00,137.92,137.92,137.62,137.75,31093499955.0
2008-10-20 08:30:00,137.77,138.03,137.77,138.0,31093499955.0
2008-10-20 08:45:00,138.02,138.5,137.97,138.43,31093499955.0
2008-10-20 09:00:00,138.45,138.56,137.99,138.02,31093499955.0
2008-10-20 09:15:00,138.01,138.24,137.77,137.81,31093499955.0
2008-10-20 09:30:00,137.8,138.18,137.8,138.08,31093499955.0
2008-10-20 09:45:00,138.07,138.16,137.78,137.83,31093499955.0
2008-10-20 10:00:00,137.82,137.83,137.59,137.79,31093499955.0
2008-10-20 10:15:00,137.78,137.79,137.35,137.49,31093499955.0
2008-10-20 10:30:00,137.48,137.74,137.42,137.72,31093499955.0
2008-10-20 10:45:00,137.71,137.72,137.42,137.58,31093499955.0
2008-10-20 11:00:00,137.59,137.78,137.58,137.76,31093499955.0
2008-10-20 11:15:00,137.75,138.03,137.65,137.7,31093499955.0
2008-10-20 11:30:00,137.71,137.86,137.57,137.58,31093499955.0
2008-10-20 11:45:00,137.57,137.71,137.49,137.57,31093499955.0
2008-10-20 12:00:00,137.58,137.75,137.39,137.49,31093499955.0
2008-10-20 12:15:00,137.48,137.56,137.22,137.23,31093499955.0
2008-10-20 12:30:00,137.22,137.31,137.05,137.21,31093499955.0
2008-10-20 12:45:00,137.2,137.4,137.0,137.18,31093499955.0
2008-10-20 13:00:00,137.16,137.26,136.58,136.63,31093499955.0
2008-10-20 13:15:00,136.64,136.67,136.15,136.32,31093499955.0
2008-10-20 13:30:00,136.33,136.59,136.25,136.52,31093499955.0
2008-10-20 13:45:00,136.53,136.61,136.25,136.47,31093499955.0
2008-10-20 14:00:00,136.48,136.75,136.35,136.47,31093499955.0
2008-10-20 14:15:00,136.46,136.57,136.31,136.45,31093499955.0
2008-10-20 14:30:00,136.44,136.52,136.36,136.45,31093499955.0
2008-10-20 14:45:00,136.42,136.6,136.38,136.45,31093499955.0
2008-10-20 15:00:00,136.46,136.46,135.99,136.0,31093499955.0
2008-10-20 15:15:00,136.01,136.15,135.53,135.71,31093499955.0
2008-10-20 15:30:00,135.72,135.75,135.2,135.48,31093499955.0
2008-10-20 15:45:00,135.47,136.06,135.47,135.93,31093499955.0
2008-10-20 16:00:00,135.92,136.29,135.75,135.81,31093499955.0
2008-10-20 16:15:00,135.85,135.94,135.45,135.46,31093499955.0
2008-10-20 16:30:00,135.47,135.69,135.4,135.67,31093499955.0
2008-10-20 16:45:00,135.66,135.77,134.9,135.18,31093499955.0
2008-10-20 17:00:00,135.16,135.17,134.8,135.0,31093499955.0
2008-10-20 17:15:00,134.99,135.44,134.98,135.17,31093499955.0
2008-10-20 17:30:00,135.18,135.41,135.03,135.28,31093499955.0
2008-10-20 17:45:00,135.29,135.58,135.25,135.46,31093499955.0
2008-10-20 18:00:00,135.45,135.53,135.37,135.48,30413299969.0
2008-10-20 18:15:00,135.49,135.7,135.21,135.29,19497800154.0
2008-10-20 18:30:00,135.28,135.5,135.19,135.23,24737100033.0
2008-10-20 18:45:00,135.22,135.35,135.13,135.25,28181999820.0
2008-10-20 19:00:00,135.26,135.28,135.05,135.135,18881999760.0
2008-10-20 19:15:00,135.13,135.3,135.07,135.2,25590399902.0
2008-10-20 19:30:00,135.19,135.4,135.11,135.29,25855799724.0
2008-10-20 19:45:00,135.28,135.49,135.19,135.42,31144699896.0
2008-10-20 20:00:00,135.43,135.64,135.35,135.41,30456300084.0
2008-10-20 20:15:00,135.4,135.49,135.24,135.4,30270000075.0
2008-10-20 20:30:00,135.41,135.55,135.36,135.55,21879999925.0
2008-10-20 20:45:00,135.54,135.66,135.44,135.66,21886799984.0
2008-10-20 21:00:00,135.65,135.88,135.515,135.65,23398299989.0
2008-10-20 21:15:00,135.66,135.68,135.45,135.46,27324400032.0
2008-10-20 21:30:00,135.45,135.64,135.4,135.525,25630400062.0
2008-10-20 21:45:00,135.525,135.72,135.515,135.68,21122900027.0
2008-10-20 22:00:00,135.67,135.73,135.565,135.71,23128400048.0
2008-10-20 22:15:00,135.705,136.01,135.705,135.99,22257199911.0
2008-10-20 22:30:00,135.98,136.03,135.885,135.94,22501300067.0
2008-10-20 22:45:00,135.96,136.07,135.795,135.93,16494300014.0
2008-10-20 23:00:00,135.915,136.175,135.86,136.175,15595899939.0
2008-10-20 23:15:00,136.18,136.19,135.995,136.01,11236900040.0
2008-10-20 23:30:00,136.015,136.125,135.915,136.1,9492599973.0
2008-10-20 23:45:00,136.095,136.16,136.065,136.125,12020299956.0
2008-10-21 00:00:00,136.1,136.11,136.01,136.01,6299800018.0
2008-10-21 00:15:00,136.01,136.135,135.965,135.995,9631400001.0
2008-10-21 00:30:00,136.005,136.025,135.98,135.98,4367399972.0
2008-10-21 00:45:00,135.98,136.005,135.59,135.77,18354800071.0
2008-10-21 01:00:00,135.75,135.905,135.74,135.88,17450000028.0
2008-10-21 01:15:00,135.89,135.89,135.68,135.84,18437250008.0
2008-10-21 01:30:00,135.825,135.97,135.81,135.94,17207099974.0
2008-10-21 01:45:00,135.93,136.215,135.9,136.215,20212100010.0
2008-10-21 02:00:00,136.23,136.33,136.08,136.22,19950000120.0
2008-10-21 02:15:00,136.23,136.39,136.185,136.21,23003399986.0
2008-10-21 02:30:00,136.22,136.23,135.64,135.81,24593999910.0
2008-10-21 02:45:00,135.83,135.84,135.61,135.78,24593999910.0
2008-10-21 03:00:00,135.81,135.83,135.47,135.49,27811199946.0
2008-10-21 03:15:00,135.5,135.66,135.41,135.53,27385299959.0
2008-10-21 03:30:00,135.55,135.72,135.53,135.66,19412599988.0
2008-10-21 03:45:00,135.645,135.69,135.5,135.63,21793600087.0
2008-10-21 04:00:00,135.61,135.74,135.59,135.7,25526800078.0
2008-10-21 04:15:00,135.7,135.7,135.53,135.65,20705000083.0
2008-10-21 04:30:00,135.67,135.91,135.59,135.75,27656999797.0
2008-10-21 04:45:00,135.755,135.8,135.75,135.785,16260300007.0
2008-10-21 05:00:00,135.78,135.815,135.66,135.66,19166999990.0
2008-10-21 05:15:00,135.65,135.65,135.5,135.6,14196999815.0
2008-10-21 05:30:00,135.6,135.75,135.6,135.665,19657100002.0
2008-10-21 05:45:00,135.665,135.71,135.64,135.645,16672099982.0
2008-10-21 06:00:00,135.645,135.71,135.59,135.59,18758000073.0
2008-10-21 06:15:00,135.61,135.655,135.48,135.5,20830499983.0
2008-10-21 06:30:00,135.48,135.62,135.39,135.52,13933500165.0
2008-10-21 06:45:00,135.53,135.59,135.33,135.34,19756700065.0
2008-10-21 07:00:00,135.36,135.5,135.34,135.42,22659099805.0
2008-10-21 07:15:00,135.41,135.45,135.16,135.25,25462900120.0
2008-10-21 07:30:00,135.27,135.39,135.2,135.25,25175400079.0
2008-10-21 07:45:00,135.28,135.32,135.08,135.25,29498999595.0
2008-10-21 08:00:00,135.27,135.28,134.95,135.25,29498999595.0
2008-10-21 08:15:00,135.24,135.36,135.11,135.31,29498999595.0
2008-10-21 08:30:00,135.3,135.42,134.79,134.94,29498999595.0
2008-10-21 08:45:00,134.93,134.96,133.91,134.33,29498999595.0
2008-10-21 09:00:00,134.31,134.36,133.92,134.25,29498999595.0
2008-10-21 09:15:00,134.27,134.42,133.97,133.98,29498999595.0
2008-10-21 09:30:00,133.97,134.12,133.86,134.03,29498999595.0
2008-10-21 09:45:00,134.02,134.24,133.77,134.24,29498999595.0
2008-10-21 10:00:00,134.25,134.28,134.08,134.23,29498999595.0
2008-10-21 10:15:00,134.22,134.34,133.71,133.74,29498999595.0
2008-10-21 10:30:00,133.73,133.83,133.62,133.72,29498999595.0
2008-10-21 10:45:00,133.73,133.94,133.68,133.94,29498999595.0
2008-10-21 11:00:00,133.95,134.18,133.87,134.06,29498999595.0
2008-10-21 11:15:00,134.08,134.44,134.05,134.31,29498999595.0
2008-10-21 11:30:00,134.33,134.34,134.0,134.09,29498999595.0
2008-10-21 11:45:00,134.11,134.39,134.11,134.27,29498999595.0
2008-10-21 12:00:00,134.25,134.38,133.98,134.03,27532399622.0
2008-10-21 12:15:00,134.02,134.06,133.9,134.0,29498999595.0
2008-10-21 12:30:00,134.02,134.08,133.84,133.93,29498999595.0
2008-10-21 12:45:00,133.91,133.94,133.67,133.72,29498999595.0
2008-10-21 13:00:00,133.69,133.75,133.44,133.55,29498999595.0
2008-10-21 13:15:00,133.53,133.62,133.34,133.37,29498999595.0
2008-10-21 13:30:00,133.36,133.39,133.03,133.37,29498999595.0
2008-10-21 13:45:00,133.36,133.67,133.25,133.41,29498999595.0
2008-10-21 14:00:00,133.42,133.53,133.06,133.06,29498999595.0
2008-10-21 14:15:00,133.05,133.37,133.05,133.3,29498999595.0
2008-10-21 14:30:00,133.31,133.33,133.03,133.15,29498999595.0
2008-10-21 14:45:00,133.14,133.15,132.58,132.69,29498999595.0
2008-10-21 15:00:00,132.7,132.96,132.62,132.81,29498999595.0
2008-10-21 15:15:00,132.8,133.28,132.74,133.25,29498999595.0
2008-10-21 15:30:00,133.27,133.49,133.17,133.41,29498999595.0
2008-10-21 15:45:00,133.42,133.43,133.13,133.28,29498999595.0
2008-10-21 16:00:00,133.3,133.61,133.19,133.44,29498999595.0
2008-10-21 16:15:00,133.43,133.77,133.42,133.63,29498999595.0
2008-10-21 16:30:00,133.62,133.64,133.31,133.48,29498999595.0
2008-10-21 16:45:00,133.49,133.5,133.11,133.13,29498999595.0
2008-10-21 17:00:00,133.14,133.27,132.87,132.99,29498999595.0
2008-10-21 17:15:00,133.0,133.09,132.59,132.64,29498999595.0
2008-10-21 17:30:00,132.65,132.69,132.23,132.23,29498999595.0
2008-10-21 17:45:00,132.24,132.24,131.46,131.58,29498999595.0
2008-10-21 18:00:00,131.56,131.83,131.45,131.59,29498999595.0
2008-10-21 18:15:00,131.62,131.62,131.28,131.45,29498999595.0
2008-10-21 18:30:00,131.46,131.68,131.43,131.59,29498999595.0
2008-10-21 18:45:00,131.58,131.61,131.4,131.58,29498999595.0
2008-10-21 19:00:00,131.56,131.64,131.31,131.38,29498999595.0
2008-10-21 19:15:00,131.39,131.71,131.39,131.58,29498999595.0
2008-10-21 19:30:00,131.57,131.7,131.48,131.53,29498999595.0
2008-10-21 19:45:00,131.54,131.59,131.09,131.23,29498999595.0
2008-10-21 20:00:00,131.24,131.4,131.23,131.3,29498999595.0
2008-10-21 20:15:00,131.31,131.81,131.31,131.81,29498999595.0
2008-10-21 20:30:00,131.83,131.94,131.62,131.94,26663999703.0
2008-10-21 20:45:00,131.95,132.24,131.78,132.21,22411499865.0
2008-10-21 21:00:00,132.22,132.49,132.02,132.02,22411499865.0
2008-10-21 21:15:00,132.03,132.05,131.28,131.29,22411499865.0
2008-10-21 21:30:00,131.28,131.42,131.05,131.18,22411499865.0
2008-10-21 21:45:00,131.2,131.2,130.74,130.99,22411499865.0
2008-10-21 22:00:00,130.98,131.15,130.64,130.86,22411499865.0
2008-10-21 22:15:00,130.84,131.05,130.83,131.05,21938800002.0
2008-10-21 22:30:00,131.06,131.22,131.03,131.05,25042199853.0
2008-10-21 22:45:00,131.06,131.06,130.75,130.84,20503699992.0
2008-10-21 23:00:00,130.835,130.835,130.62,130.765,16231849905.0
2008-10-21 23:15:00,130.76,131.11,130.725,131.06,17272899922.0
2008-10-21 23:30:00,131.05,131.32,131.05,131.25,11877999992.0
2008-10-21 23:45:00,131.25,131.34,130.95,131.01,19084599983.0
2008-10-22 00:00:00,131.01,131.225,130.97,131.185,19073800024.0
2008-10-22 00:15:00,131.2,131.43,131.12,131.39,18123400011.0
2008-10-22 00:30:00,131.365,131.47,131.31,131.33,15056200033.0
2008-10-22 00:45:00,131.325,131.34,130.93,130.98,14170600026.0
2008-10-22 01:00:00,130.97,131.23,130.8,131.21,19087800043.0
2008-10-22 01:15:00,131.24,131.325,130.995,131.06,22299799978.0
2008-10-22 01:30:00,131.05,131.05,130.67,130.73,19454500143.0
2008-10-22 01:45:00,130.74,130.79,130.17,130.37,22447500165.0
2008-10-22 02:00:00,130.38,130.51,130.23,130.47,22447500165.0
2008-10-22 02:15:00,130.48,130.49,130.25,130.39,22447500165.0
2008-10-22 02:30:00,130.38,130.66,130.335,130.66,23735212086.0
2008-10-22 02:45:00,130.67,130.83,130.56,130.7,26926499970.0
2008-10-22 03:00:00,130.68,130.68,130.42,130.5,26926499970.0
2008-10-22 03:15:00,130.49,130.51,130.23,130.36,26926499970.0
2008-10-22 03:30:00,130.37,130.61,130.36,130.51,26926499970.0
2008-10-22 03:45:00,130.5,130.61,130.4,130.48,28733699916.0
2008-10-22 04:00:00,130.47,130.59,130.45,130.49,31246299851.0
2008-10-22 04:15:00,130.48,130.48,130.05,130.14,28471500075.0
2008-10-22 04:30:00,130.12,130.25,130.1,130.22,28471500075.0
2008-10-22 04:45:00,130.21,130.25,130.165,130.18,14502699995.0
2008-10-22 05:00:00,130.19,130.23,130.13,130.14,24515999964.0
2008-10-22 05:15:00,130.13,130.15,129.65,129.67,27430100085.0
2008-10-22 05:30:00,129.68,129.71,129.06,129.16,28269000075.0
2008-10-22 05:45:00,129.17,129.34,129.15,129.16,28269000075.0
2008-10-22 06:00:00,129.17,129.28,129.06,129.08,28269000075.0
2008-10-22 06:15:00,129.09,129.09,127.11,127.11,28269000075.0
2008-10-22 06:30:00,127.06,127.94,126.97,127.79,28269000075.0
2008-10-22 06:45:00,127.82,127.89,127.51,127.62,29303999976.0
2008-10-22 07:00:00,127.63,128.5,127.63,128.39,29993999910.0
2008-10-22 07:15:00,128.38,128.38,127.79,127.85,29993999910.0
2008-10-22 07:30:00,127.86,128.03,127.28,127.53,29993999910.0
2008-10-22 07:45:00,127.54,128.21,127.51,128.17,29993999910.0
2008-10-22 08:00:00,128.16,128.32,127.72,127.73,29993999910.0
2008-10-22 08:15:00,127.72,128.0,127.66,127.9,29993999910.0
2008-10-22 08:30:00,127.91,128.34,127.85,128.1,29993999910.0
2008-10-22 08:45:00,128.11,128.32,128.08,128.27,29993999910.0
2008-10-22 09:00:00,128.26,128.76,128.19,128.5,29993999910.0
2008-10-22 09:15:00,128.49,128.53,127.67,127.77,29993999910.0
2008-10-22 09:30:00,127.76,127.84,126.94,127.45,29993999910.0
2008-10-22 09:45:00,127.44,127.86,127.25,127.78,29993999910.0
2008-10-22 10:00:00,127.76,127.81,127.42,127.56,29993999910.0
2008-10-22 10:15:00,127.57,127.84,127.54,127.63,29993999910.0
2008-10-22 10:30:00,127.62,128.33,127.57,128.25,29993999910.0
2008-10-22 10:45:00,128.24,128.28,127.75,127.78,29993999910.0
2008-10-22 11:00:00,127.79,128.19,127.79,128.1,29993999910.0
2008-10-22 11:15:00,128.11,128.14,127.78,127.8,29993999910.0
2008-10-22 11:30:00,127.81,127.86,127.51,127.54,29993999910.0
2008-10-22 11:45:00,127.56,127.72,127.48,127.55,29993999910.0
2008-10-22 12:00:00,127.54,127.8,127.47,127.62,29993999910.0
2008-10-22 12:15:00,127.61,127.63,127.19,127.21,29993999910.0
2008-10-22 12:30:00,127.2,127.26,126.63,126.88,29993999910.0
2008-10-22 12:45:00,126.87,126.93,126.71,126.85,29993999910.0
2008-10-22 13:00:00,126.86,127.07,126.4,126.41,29993999910.0
2008-10-22 13:15:00,126.4,126.84,126.28,126.75,29993999910.0
2008-10-22 13:30:00,126.76,127.17,126.39,126.98,29993999910.0
2008-10-22 13:45:00,126.99,127.05,126.73,126.85,29993999910.0
2008-10-22 14:00:00,126.84,126.98,126.7,126.88,29993999910.0
2008-10-22 14:15:00,126.87,128.12,126.77,128.09,29993999910.0
2008-10-22 14:30:00,128.08,128.14,127.38,127.48,29993999910.0
2008-10-22 14:45:00,127.47,127.48,127.15,127.34,29993999910.0
2008-10-22 15:00:00,127.36,127.48,127.15,127.34,29993999910.0
2008-10-22 15:15:00,127.35,127.68,127.33,127.66,29993999910.0
2008-10-22 15:30:00,127.67,127.9,127.47,127.78,29993999910.0
2008-10-22 15:45:00,127.77,127.83,127.01,127.08,29993999910.0
2008-10-22 16:00:00,127.06,127.32,126.46,126.84,29993999910.0
2008-10-22 16:15:00,126.85,127.37,126.78,126.97,29993999910.0
2008-10-22 16:30:00,126.98,127.65,126.96,127.53,29993999910.0
2008-10-22 16:45:00,127.52,127.84,127.44,127.69,29993999910.0
2008-10-22 17:00:00,127.68,127.76,127.32,127.63,29993999910.0
2008-10-22 17:15:00,127.64,127.69,126.97,127.07,29993999910.0
2008-10-22 17:30:00,127.06,127.1,126.49,126.83,29993999910.0
2008-10-22 17:45:00,126.82,127.08,126.56,126.57,29993999910.0
2008-10-22 18:00:00,126.58,126.69,126.4,126.54,29993999910.0
2008-10-22 18:15:00,126.55,127.1,126.51,127.04,29993999910.0
2008-10-22 18:30:00,127.03,127.05,126.63,126.69,29993999910.0
2008-10-22 18:45:00,126.7,126.98,126.54,126.98,29993999910.0
2008-10-22 19:00:00,126.97,126.97,126.46,126.6,29993999910.0
2008-10-22 19:15:00,126.59,126.75,126.34,126.63,29993999910.0
2008-10-22 19:30:00,126.62,126.62,126.21,126.22,29993999910.0
2008-10-22 19:45:00,126.21,126.39,126.13,126.32,29993999910.0
2008-10-22 20:00:00,126.33,126.33,126.01,126.07,29993999910.0
2008-10-22 20:15:00,126.06,126.47,126.04,126.34,29993999910.0
2008-10-22 20:30:00,126.33,126.34,126.01,126.02,29993999910.0
2008-10-22 20:45:00,126.01,126.14,125.84,126.02,29993999910.0
2008-10-22 21:00:00,126.03,126.1,125.79,125.8,29993999910.0
2008-10-22 21:15:00,125.81,125.82,124.96,125.09,29993999910.0
2008-10-22 21:30:00,125.08,125.17,124.63,124.93,29993999910.0
2008-10-22 21:45:00,124.92,125.41,124.85,125.37,29993999910.0
2008-10-22 22:00:00,125.38,125.83,125.2,125.83,29713199973.0
2008-10-22 22:15:00,125.84,125.89,125.685,125.85,27415300029.0
2008-10-22 22:30:00,125.86,125.96,125.59,125.62,22909999912.0
2008-10-22 22:45:00,125.63,125.745,125.54,125.59,22025699997.0
2008-10-22 23:00:00,125.52,125.555,125.32,125.45,9526300058.0
2008-10-22 23:15:00,125.445,125.59,125.295,125.53,16440000024.0
2008-10-22 23:30:00,125.555,125.64,125.465,125.61,12253899986.0
2008-10-22 23:45:00,125.62,125.745,125.355,125.68,15355000003.0
2008-10-23 00:00:00,125.7,125.98,125.585,125.605,21789599977.0
2008-10-23 00:15:00,125.63,125.64,125.07,125.13,23428000003.0
2008-10-23 00:30:00,125.16,125.29,125.135,125.26,18994599993.0
2008-10-23 00:45:00,125.235,125.44,125.235,125.42,20511899888.0
2008-10-23 01:00:00,125.405,125.47,124.56,124.77,22634299944.0
2008-10-23 01:15:00,124.78,124.95,124.13,124.15,26404300100.0
2008-10-23 01:30:00,124.14,124.61,124.14,124.56,31513600190.0
2008-10-23 01:45:00,124.54,124.95,124.535,124.86,28870600065.0
2008-10-23 02:00:00,124.85,125.83,124.66,125.21,25557000225.0
2008-10-23 02:15:00,125.2,125.63,125.04,125.04,25557000225.0
2008-10-23 02:30:00,125.05,125.1,124.61,124.75,25557000225.0
2008-10-23 02:45:00,124.76,125.1,124.71,124.99,25557000225.0
2008-10-23 03:00:00,124.98,125.11,124.82,125.09,25557000225.0
2008-10-23 03:15:00,125.1,125.54,125.09,125.28,25562100210.0
2008-10-23 03:30:00,125.26,125.46,125.245,125.41,6077900081.0
2008-10-23 03:45:00,125.42,125.49,125.16,125.26,5092500075.0
2008-10-23 04:00:00,125.25,125.29,125.12,125.255,13479999977.0
2008-10-23 04:15:00,125.255,125.26,124.98,125.02,23678400215.0
2008-10-23 04:30:00,125.01,125.095,124.875,125.02,26367299923.0
2008-10-23 04:45:00,125.035,125.14,124.64,124.65,26658000096.0
2008-10-23 05:00:00,124.66,124.71,124.53,124.605,24233400207.0
2008-10-23 05:15:00,124.61,124.66,124.5,124.57,24041800157.0
2008-10-23 05:30:00,124.58,124.58,124.05,124.08,30274199826.0
2008-10-23 05:45:00,124.07,124.07,123.42,123.56,30803999745.0
2008-10-23 06:00:00,123.57,123.76,123.51,123.51,30803999745.0
2008-10-23 06:15:00,123.53,123.91,123.53,123.9,27614999820.0
2008-10-23 06:30:00,123.89,124.34,123.81,124.215,27614999820.0
2008-10-23 06:45:00,124.24,124.85,124.12,124.55,28128600114.0
2008-10-23 07:00:00,124.56,124.79,124.26,124.57,27610500150.0
2008-10-23 07:15:00,124.56,124.62,124.38,124.6,30395499910.0
2008-10-23 07:30:00,124.59,124.6,124.3,124.49,28654399838.0
2008-10-23 07:45:00,124.48,125.28,124.48,125.24,27003000135.0
2008-10-23 08:00:00,125.25,125.31,124.98,125.21,27003000135.0
2008-10-23 08:15:00,125.2,125.46,125.17,125.46,27003000135.0
2008-10-23 08:30:00,125.47,126.27,125.47,125.8,27003000135.0
2008-10-23 08:45:00,125.78,125.87,125.26,125.59,27003000135.0
2008-10-23 09:00:00,125.58,125.73,125.28,125.53,27003000135.0
2008-10-23 09:15:00,125.52,125.55,124.45,124.6,27003000135.0
2008-10-23 09:30:00,124.61,124.79,124.57,124.71,27003000135.0
2008-10-23 09:45:00,124.72,125.29,124.71,125.23,27003000135.0
2008-10-23 10:00:00,125.24,125.35,124.75,125.21,27003000135.0
2008-10-23 10:15:00,125.22,125.25,124.99,125.17,27003000135.0
2008-10-23 10:30:00,125.18,125.98,125.15,125.76,27003000135.0
2008-10-23 10:45:00,125.77,125.77,125.35,125.52,27003000135.0
2008-10-23 11:00:00,125.51,125.54,125.16,125.41,27003000135.0
2008-10-23 11:15:00,125.4,125.6,125.15,125.41,27003000135.0
2008-10-23 11:30:00,125.42,125.46,125.19,125.43,27003000135.0
2008-10-23 11:45:00,125.44,125.67,125.07,125.17,27003000135.0
2008-10-23 12:00:00,125.18,125.35,125.04,125.29,27003000135.0
2008-10-23 12:15:00,125.3,125.43,125.25,125.42,27003000135.0
2008-10-23 12:30:00,125.41,125.41,124.83,124.85,27003000135.0
2008-10-23 12:45:00,124.86,125.12,124.66,124.72,27003000135.0
2008-10-23 13:00:00,124.73,124.96,124.57,124.84,27003000135.0
2008-10-23 13:15:00,124.85,124.91,124.69,124.87,27003000135.0
2008-10-23 13:30:00,124.86,124.9,124.54,124.57,27003000135.0
2008-10-23 13:45:00,124.58,124.74,124.0,124.05,27003000135.0
2008-10-23 14:00:00,124.04,124.42,124.01,124.42,27003000135.0
2008-10-23 14:15:00,124.41,124.49,123.59,123.88,27003000135.0
2008-10-23 14:30:00,123.89,124.21,123.43,124.11,27003000135.0
2008-10-23 14:45:00,124.12,125.05,124.05,125.01,27003000135.0
2008-10-23 15:00:00,125.0,125.06,124.54,124.56,27003000135.0
2008-10-23 15:15:00,124.55,124.63,124.29,124.32,27003000135.0
2008-10-23 15:30:00,124.33,125.05,124.32,124.78,27003000135.0
2008-10-23 15:45:00,124.79,124.85,124.31,124.73,27003000135.0
2008-10-23 16:00:00,124.72,125.13,124.68,124.96,27003000135.0
2008-10-23 16:15:00,124.95,124.97,124.28,124.56,27003000135.0
2008-10-23 16:30:00,124.57,125.21,124.53,125.17,27003000135.0
2008-10-23 16:45:00,125.18,125.76,125.07,125.68,27003000135.0
2008-10-23 17:00:00,125.67,125.84,125.42,125.71,27003000135.0
2008-10-23 17:15:00,125.7,125.88,125.39,125.48,27003000135.0
2008-10-23 17:30:00,125.49,125.85,125.43,125.56,27003000135.0
2008-10-23 17:45:00,125.55,125.79,125.47,125.68,27003000135.0
2008-10-23 18:00:00,125.69,125.71,124.8,124.91,27003000135.0
2008-10-23 18:15:00,124.92,124.99,124.52,124.55,27003000135.0
2008-10-23 18:30:00,124.56,124.72,124.24,124.63,27003000135.0
2008-10-23 18:45:00,124.62,124.75,124.39,124.4,27003000135.0
2008-10-23 19:00:00,124.39,124.71,124.24,124.43,27003000135.0
2008-10-23 19:15:00,124.44,124.79,124.26,124.32,27003000135.0
2008-10-23 19:30:00,124.31,124.31,123.71,124.02,27003000135.0
2008-10-23 19:45:00,124.01,124.35,123.97,124.34,27003000135.0
2008-10-23 20:00:00,124.35,124.37,123.85,124.02,27003000135.0
2008-10-23 20:15:00,124.01,124.17,123.75,124.11,27003000135.0
2008-10-23 20:30:00,124.12,124.34,123.89,123.97,27003000135.0
2008-10-23 20:45:00,123.96,124.06,123.13,123.5,27003000135.0
2008-10-23 21:00:00,123.51,124.16,123.2,124.14,27003000135.0
2008-10-23 21:15:00,124.13,124.13,123.62,123.96,27003000135.0
2008-10-23 21:30:00,123.97,124.37,123.76,124.32,27003000135.0
2008-10-23 21:45:00,124.33,125.21,124.33,125.1,27003000135.0
2008-10-23 22:00:00,125.09,125.42,125.0,125.39,27003000135.0
2008-10-23 22:15:00,125.4,125.94,125.4,125.73,27003000135.0
2008-10-23 22:30:00,125.74,125.79,125.615,125.615,27376300112.0
2008-10-23 22:45:00,125.635,126.0,125.615,125.88,23142599956.0
2008-10-23 23:00:00,125.87,127.27,125.87,127.21,21396700056.0
2008-10-23 23:15:00,127.22,127.31,126.77,126.835,21427000024.0
2008-10-23 23:30:00,126.835,127.19,126.76,127.18,13739499927.0
2008-10-23 23:45:00,127.16,127.21,127.02,127.07,23961100028.0
2008-10-24 00:00:00,127.04,127.05,126.605,126.645,20646799928.0
2008-10-24 00:15:00,126.66,126.92,126.44,126.44,15187200001.0
2008-10-24 00:30:00,126.44,126.44,125.68,125.92,20877800008.0
2008-10-24 00:45:00,125.91,126.19,125.71,126.17,24856500150.0
2008-10-24 01:00:00,126.18,126.26,126.07,126.24,25400499874.0
2008-10-24 01:15:00,126.25,126.61,125.95,126.17,27016499715.0
2008-10-24 01:30:00,126.15,126.275,126.0,126.0,17047899957.0
2008-10-24 01:45:00,125.99,126.09,125.84,125.91,19490099978.0
2008-10-24 02:00:00,125.92,125.97,125.42,125.42,27778500000.0
2008-10-24 02:15:00,125.4,125.4,124.91,125.07,27778500000.0
2008-10-24 02:30:00,125.08,125.32,124.85,125.24,27533699992.0
2008-10-24 02:45:00,125.23,125.24,124.84,124.88,26797000213.0
2008-10-24 03:00:00,124.87,125.39,124.82,125.01,28062000315.0
2008-10-24 03:15:00,125.02,125.13,124.82,125.05,27121500235.0
2008-10-24 03:30:00,125.04,125.11,124.83,124.93,25240500075.0
2008-10-24 03:45:00,124.94,125.05,123.88,123.88,25240500075.0
2008-10-24 04:00:00,123.89,124.12,123.6,124.035,25240500075.0
2008-10-24 04:15:00,124.06,124.06,123.39,123.75,30245999925.0
2008-10-24 04:30:00,123.74,123.76,122.74,123.05,30245999925.0
2008-10-24 04:45:00,123.06,123.18,122.67,122.89,30245999925.0
2008-10-24 05:00:00,122.88,122.93,122.6,122.69,30245999925.0
2008-10-24 05:15:00,122.68,122.76,122.38,122.53,30245999925.0
2008-10-24 05:30:00,122.54,122.6,121.74,122.01,30245999925.0
2008-10-24 05:45:00,122.02,123.11,121.96,122.76,30245999925.0
2008-10-24 06:00:00,122.75,122.81,122.28,122.28,26417499995.0
2008-10-24 06:15:00,122.27,122.81,122.06,122.68,18760500135.0
2008-10-24 06:30:00,122.69,122.99,122.68,122.94,16347300078.0
2008-10-24 06:45:00,122.93,123.21,122.74,123.01,6694499850.0
2008-10-24 07:00:00,123.0,123.03,122.63,122.82,6694499850.0
2008-10-24 07:15:00,122.81,122.82,122.04,122.13,6694499850.0
2008-10-24 07:30:00,122.14,122.38,122.04,122.16,6694499850.0
2008-10-24 07:45:00,122.15,122.15,121.34,121.53,6694499850.0
2008-10-24 08:00:00,121.54,122.3,121.41,121.45,6694499850.0
2008-10-24 08:15:00,121.44,121.96,121.16,121.16,6694499850.0
2008-10-24 08:30:00,121.15,121.27,120.74,120.9,6694499850.0
2008-10-24 08:45:00,120.88,121.13,120.32,120.74,6694499850.0
2008-10-24 09:00:00,120.75,121.0,120.32,120.75,6694499850.0
2008-10-24 09:15:00,120.76,121.03,120.46,120.54,6694499850.0
2008-10-24 09:30:00,120.55,120.59,119.96,120.23,6694499850.0
2008-10-24 09:45:00,120.24,120.52,120.04,120.52,6694499850.0
2008-10-24 10:00:00,120.53,120.55,118.45,118.47,6694499850.0
2008-10-24 10:15:00,118.46,119.01,117.52,118.35,6694499850.0
2008-10-24 10:30:00,118.36,118.82,117.86,118.16,6694499850.0
2008-10-24 10:45:00,118.17,118.22,116.58,116.82,6694499850.0
2008-10-24 11:00:00,116.83,117.77,116.64,117.41,6694499850.0
2008-10-24 11:15:00,117.4,117.57,116.32,116.32,6694499850.0
2008-10-24 11:30:00,116.3,116.31,113.8,114.14,6694499850.0
2008-10-24 11:45:00,114.15,115.73,114.06,114.98,6694499850.0
2008-10-24 12:00:00,114.97,115.6,114.85,115.35,6694499850.0
2008-10-24 12:15:00,115.36,116.63,115.32,116.43,6694499850.0
2008-10-24 12:30:00,116.44,116.71,115.4,115.7,6694499850.0
2008-10-24 12:45:00,115.72,116.76,115.62,116.25,6694499850.0
2008-10-24 13:00:00,116.24,116.32,114.68,115.19,6694499850.0
2008-10-24 13:15:00,115.2,116.29,115.1,116.25,6694499850.0
2008-10-24 13:30:00,116.23,116.46,115.79,116.46,6694499850.0
2008-10-24 13:45:00,116.47,116.48,115.95,116.43,6694499850.0
2008-10-24 14:00:00,116.44,117.63,116.43,117.44,6694499850.0
2008-10-24 14:15:00,117.42,118.03,117.14,117.99,6694499850.0
2008-10-24 14:30:00,117.98,118.1,117.47,117.65,6694499850.0
2008-10-24 14:45:00,117.64,117.64,116.3,117.32,6694499850.0
2008-10-24 15:00:00,117.33,117.35,116.91,117.08,6694499850.0
2008-10-24 15:15:00,117.09,117.22,116.13,116.13,6694499850.0
2008-10-24 15:30:00,116.12,117.43,115.71,117.32,6694499850.0
2008-10-24 15:45:00,117.34,118.64,117.32,118.27,6694499850.0
2008-10-24 16:00:00,118.28,118.92,117.89,117.9,6694499850.0
2008-10-24 16:15:00,117.91,118.41,117.5,118.4,6694499850.0
2008-10-24 16:30:00,118.41,118.54,117.21,117.47,6694499850.0
2008-10-24 16:45:00,117.48,118.63,117.45,118.61,6694499850.0
2008-10-24 17:00:00,118.62,118.71,117.89,118.3,6694499850.0
2008-10-24 17:15:00,118.31,119.4,118.26,118.88,6694499850.0
2008-10-24 17:30:00,118.9,119.64,118.48,119.62,6694499850.0
2008-10-24 17:45:00,119.63,119.8,118.79,119.21,6694499850.0
2008-10-24 18:00:00,119.2,120.14,118.91,119.93,6694499850.0
2008-10-24 18:15:00,119.94,119.95,119.27,119.43,6694499850.0
2008-10-24 18:30:00,119.44,119.62,119.12,119.34,6694499850.0
2008-10-24 18:45:00,119.33,119.6,119.29,119.55,6694499850.0
2008-10-24 19:00:00,119.54,119.96,119.47,119.51,6694499850.0
2008-10-24 19:15:00,119.52,119.97,119.34,119.43,6694499850.0
2008-10-24 19:30:00,119.44,119.45,119.0,119.13,6694499850.0
2008-10-24 19:45:00,119.12,119.12,118.24,118.67,6694499850.0
2008-10-24 20:00:00,118.68,118.86,118.22,118.67,6694499850.0
2008-10-24 20:15:00,118.68,119.15,118.67,119.0,6694499850.0
2008-10-24 20:30:00,119.01,119.45,118.89,118.98,6694499850.0
2008-10-24 20:45:00,118.99,119.09,118.6,119.02,20241499820.0
2008-10-24 21:00:00,119.01,119.67,119.01,119.13,27014999805.0
2008-10-24 21:15:00,119.14,119.76,118.97,119.69,27014999805.0
2008-10-24 21:30:00,119.68,119.7,119.09,119.36,27014999805.0
2008-10-24 21:45:00,119.35,119.7,119.13,119.13,26409599897.0
2008-10-24 22:00:00,119.12,119.12,118.74,119.02,22656999965.0
2008-10-24 22:15:00,119.03,119.285,118.98,119.22,22055137201.0
2008-10-24 22:30:00,119.19,119.32,118.72,118.915,20584599968.0
2008-10-24 22:45:00,118.905,119.09,118.805,118.95,14983799966.0
2008-10-26 23:00:00,117.2,117.285,117.07,117.07,7698600062.0
2008-10-26 23:15:00,117.07,117.075,116.475,116.475,6923499980.0
2008-10-26 23:30:00,116.49,116.52,115.645,115.95,10138099995.0
2008-10-26 23:45:00,115.935,116.265,115.935,116.07,7129700038.0
2008-10-27 00:00:00,116.06,116.09,115.67,115.725,14031199992.0
2008-10-27 00:15:00,115.725,117.06,115.32,116.91,22835899983.0
2008-10-27 00:30:00,115.675,117.285,115.635,117.225,22114799990.0
2008-10-27 00:45:00,117.2,118.05,117.17,118.05,17545599943.0
2008-10-27 01:00:00,117.25,119.38,116.185,117.235,25013400013.0
2008-10-27 01:15:00,117.235,119.01,116.695,118.26,19620199990.0
2008-10-27 01:30:00,116.88,118.45,116.54,117.125,26163999954.0
2008-10-27 01:45:00,117.1,118.86,117.1,118.86,23426800080.0
2008-10-27 02:00:00,118.87,119.12,118.7,118.87,25534500165.0
2008-10-27 02:15:00,118.88,118.98,118.075,118.235,25534500165.0
2008-10-27 02:30:00,118.26,118.38,117.52,118.135,27402750195.0
2008-10-27 02:45:00,117.76,118.52,117.45,117.51,22756800057.0
2008-10-27 03:00:00,117.52,118.96,117.51,117.92,20656950059.0
2008-10-27 03:15:00,117.94,118.965,117.91,117.95,18341100062.0
2008-10-27 03:30:00,117.98,118.17,117.73,117.83,13053750045.0
2008-10-27 03:45:00,117.84,118.2,117.565,117.73,16915050039.0
2008-10-27 04:00:00,117.72,118.12,117.67,117.77,26363100126.0
2008-10-27 04:15:00,117.79,118.42,117.63,117.93,21112800038.0
2008-10-27 04:30:00,118.23,118.95,117.695,118.48,26871100152.0
2008-10-27 04:45:00,118.47,118.79,118.34,118.4,27452999895.0
2008-10-27 05:00:00,118.41,118.67,118.38,118.51,27452999895.0
2008-10-27 05:15:00,117.79,118.63,117.77,118.62,21980599897.0
2008-10-27 05:30:00,118.59,118.76,118.51,118.51,29502000060.0
2008-10-27 05:45:00,118.52,118.73,118.06,118.08,25797350014.0
2008-10-27 06:00:00,118.06,118.54,116.92,118.49,22071899997.0
2008-10-27 06:15:00,116.76,118.595,116.63,118.57,23695749933.0
2008-10-27 06:30:00,117.02,118.76,116.98,117.27,20786700032.0
2008-10-27 06:45:00,117.26,118.565,117.13,117.13,28103349934.0
2008-10-27 07:00:00,117.15,117.415,116.81,117.01,24935399857.0
2008-10-27 07:15:00,117.02,117.08,116.81,116.83,24055499865.0
2008-10-27 07:30:00,116.81,117.185,116.7,117.01,24127999877.0
2008-10-27 07:45:00,117.02,117.195,116.06,116.16,21655800045.0
2008-10-27 08:00:00,116.17,116.94,115.54,115.8,17394499958.0
2008-10-27 08:15:00,115.81,117.06,115.55,115.66,27691099867.0
2008-10-27 08:30:00,115.65,116.935,115.58,115.81,21364199974.0
2008-10-27 08:45:00,115.8,115.95,115.42,115.67,6930000000.0
2008-10-27 09:00:00,115.69,115.95,115.16,115.19,6930000000.0
2008-10-27 09:15:00,115.17,115.38,114.91,114.92,6930000000.0
2008-10-27 09:30:00,114.91,115.02,114.22,114.26,6930000000.0
2008-10-27 09:45:00,114.27,114.95,114.27,114.48,6930000000.0
2008-10-27 10:00:00,114.44,114.61,113.63,114.41,6930000000.0
2008-10-27 10:15:00,114.4,114.55,114.01,114.52,6930000000.0
2008-10-27 10:30:00,114.54,115.49,114.52,114.83,6930000000.0
2008-10-27 10:45:00,114.8,115.16,114.69,115.05,6930000000.0
2008-10-27 11:00:00,115.04,115.17,114.77,115.05,6930000000.0
2008-10-27 11:15:00,115.06,115.23,114.84,115.09,6930000000.0
2008-10-27 11:30:00,115.11,115.73,114.88,115.66,6930000000.0
2008-10-27 11:45:00,115.67,115.8,115.16,115.23,6930000000.0
2008-10-27 12:00:00,115.24,116.23,115.24,116.08,6930000000.0
2008-10-27 12:15:00,116.09,116.67,115.8,116.67,6930000000.0
2008-10-27 12:30:00,116.69,116.81,115.94,116.01,6930000000.0
2008-10-27 12:45:00,115.99,116.06,115.66,116.05,6930000000.0
2008-10-27 13:00:00,116.06,116.26,115.84,115.87,6930000000.0
2008-10-27 13:15:00,115.88,115.95,115.4,115.55,6930000000.0
2008-10-27 13:30:00,115.56,116.05,115.49,115.77,6930000000.0
2008-10-27 13:45:00,115.76,116.11,115.59,115.99,6930000000.0
2008-10-27 14:00:00,116.01,116.16,115.45,115.7,6930000000.0
2008-10-27 14:15:00,115.72,115.95,115.7,115.88,6930000000.0
2008-10-27 14:30:00,115.87,116.17,115.33,116.17,6930000000.0
2008-10-27 14:45:00,116.19,116.45,115.83,116.16,6930000000.0
2008-10-27 15:00:00,116.15,116.74,116.13,116.47,6930000000.0
2008-10-27 15:15:00,116.45,116.66,115.95,116.45,6930000000.0
2008-10-27 15:30:00,116.44,116.47,116.06,116.29,6930000000.0
2008-10-27 15:45:00,116.3,116.74,116.04,116.63,6930000000.0
2008-10-27 16:00:00,116.65,116.81,116.26,116.79,6930000000.0
2008-10-27 16:15:00,116.8,116.81,116.33,116.48,6930000000.0
2008-10-27 16:30:00,116.49,116.54,115.9,116.05,6930000000.0
2008-10-27 16:45:00,116.04,116.37,115.98,116.15,6930000000.0
2008-10-27 17:00:00,116.13,116.92,116.06,116.77,6930000000.0
2008-10-27 17:15:00,116.76,116.77,116.3,116.34,6930000000.0
2008-10-27 17:30:00,116.33,116.81,116.26,116.51,6930000000.0
2008-10-27 17:45:00,116.49,117.4,116.42,117.33,6930000000.0
2008-10-27 18:00:00,117.34,117.56,116.83,116.97,6930000000.0
2008-10-27 18:15:00,116.98,117.09,116.31,116.34,6721599998.0
2008-10-27 18:30:00,116.345,116.81,116.25,116.515,6799800000.0
2008-10-27 18:45:00,116.51,117.405,116.425,117.355,9170000000.0
2008-10-27 19:00:00,117.36,117.575,116.82,116.97,7154100002.0
2008-10-27 19:15:00,116.97,117.54,116.955,117.485,5754300002.0
2008-10-27 19:30:00,117.485,118.07,117.425,118.05,5069599999.0
2008-10-27 19:45:00,118.05,118.115,117.715,117.965,3733699999.0
2008-10-27 20:00:00,117.965,118.015,117.575,117.705,3805599998.0
2008-10-27 20:15:00,117.695,117.88,117.225,117.305,4115800000.0
2008-10-27 20:30:00,117.305,117.85,117.065,117.81,6236499999.0
2008-10-27 20:45:00,117.81,118.16,117.505,117.515,5103900000.0
2008-10-27 21:00:00,117.5,118.13,117.49,117.965,4042000001.0
2008-10-27 21:15:00,117.955,118.19,117.645,117.835,3949399999.0
2008-10-27 21:30:00,117.835,118.28,117.835,118.19,3967500000.0
2008-10-27 21:45:00,118.19,118.22,117.22,117.335,3971500000.0
2008-10-27 22:00:00,117.335,117.345,116.675,116.7,4328700011.0
2008-10-27 22:15:00,116.7,116.7,115.87,116.245,2798899987.0
2008-10-27 22:30:00,116.235,116.575,116.195,116.405,3358200000.0
2008-10-27 22:45:00,116.395,116.42,115.89,115.9,2453499999.0
2008-10-27 23:00:00,115.885,115.915,115.275,115.33,3029399996.0
2008-10-27 23:15:00,115.33,115.92,115.33,115.89,2133199999.0
2008-10-27 23:30:00,115.895,115.925,115.46,115.47,3367300002.0
2008-10-27 23:45:00,115.47,115.82,115.47,115.64,1905700019.0
2008-10-28 00:00:00,115.635,115.91,115.635,115.8,1167200000.0
2008-10-28 00:15:00,115.8,115.845,115.53,115.55,3266499994.0
2008-10-28 00:30:00,115.54,116.03,115.485,115.96,2475100000.0
2008-10-28 00:45:00,115.96,116.235,115.77,116.145,2356251201.0
2008-10-28 01:00:00,116.145,116.645,116.125,116.53,3883200000.0
2008-10-28 01:15:00,116.53,116.61,115.58,115.67,3954800000.0
2008-10-28 01:30:00,115.68,116.185,115.515,116.0,4337600000.0
2008-10-28 01:45:00,116.025,116.175,115.79,116.17,2826700000.0
2008-10-28 02:00:00,116.17,116.71,116.135,116.62,4461200000.0
2008-10-28 02:15:00,116.62,117.31,116.59,116.61,5179999999.0
2008-10-28 02:30:00,116.615,116.66,115.97,116.085,4043800001.0
2008-10-28 02:45:00,116.085,116.4,115.695,115.755,4390700007.0
2008-10-28 03:00:00,115.76,115.82,114.425,114.49,6549099997.0
2008-10-28 03:15:00,114.49,114.91,114.365,114.77,4029200000.0
2008-10-28 03:30:00,114.775,115.235,114.775,115.13,4845800003.0
2008-10-28 03:45:00,115.135,115.285,114.705,115.26,6153099993.0
2008-10-28 04:00:00,115.255,115.39,114.805,114.915,7271900000.0
2008-10-28 04:15:00,114.92,115.485,114.92,115.29,4309599999.0
2008-10-28 04:30:00,115.3,116.095,115.3,115.96,7992999993.0
2008-10-28 04:45:00,115.96,115.96,115.66,115.695,5085500000.0
2008-10-28 05:00:00,115.705,115.965,115.655,115.925,5021599999.0
2008-10-28 05:15:00,115.945,115.985,115.75,115.78,4189000000.0
2008-10-28 05:30:00,115.78,116.715,115.705,116.67,7323900002.0
2008-10-28 05:45:00,116.67,116.67,116.075,116.485,8376500000.0
2008-10-28 06:00:00,116.485,116.75,116.245,116.45,7306545598.0
2008-10-28 06:15:00,116.445,116.465,116.235,116.43,5965200000.0
2008-10-28 06:30:00,116.425,117.05,116.39,116.885,7297500000.0
2008-10-28 06:45:00,116.875,116.925,116.435,116.835,6041300000.0
2008-10-28 07:00:00,116.835,117.28,116.81,116.955,6822400002.0
2008-10-28 07:15:00,116.965,117.22,116.85,117.2,5483900002.0
2008-10-28 07:30:00,117.2,118.25,117.17,118.25,10068999994.0
2008-10-28 07:45:00,118.25,120.565,118.235,119.67,10619645594.0
2008-10-28 08:00:00,119.675,120.085,118.765,119.51,7384699998.0
2008-10-28 08:15:00,119.505,120.015,119.445,120.015,7099600006.0
2008-10-28 08:30:00,120.015,120.2,119.65,120.18,10075445602.0
2008-10-28 08:45:00,120.18,120.185,119.8,120.06,7279300013.0
2008-10-28 09:00:00,120.06,120.105,118.765,118.8,11774599997.0
2008-10-28 09:15:00,118.79,119.295,118.63,119.17,8629600000.0
2008-10-28 09:30:00,119.17,119.17,118.52,118.565,7053000000.0
2008-10-28 09:45:00,118.56,118.565,117.535,117.94,7462500001.0
2008-10-28 10:00:00,117.945,118.53,117.53,118.475,6810000000.0
2008-10-28 10:15:00,118.465,118.66,118.22,118.51,7254100001.0
2008-10-28 10:30:00,118.505,118.545,118.075,118.44,7529300000.0
2008-10-28 10:45:00,118.44,118.44,117.875,118.15,7897600000.0
2008-10-28 11:00:00,118.15,118.495,117.965,118.35,6878600000.0
2008-10-28 11:15:00,118.35,118.65,118.305,118.45,5827600000.0
2008-10-28 11:30:00,118.45,118.455,118.005,118.075,5746000000.0
2008-10-28 11:45:00,118.075,118.385,118.04,118.17,5211400000.0
2008-10-28 12:00:00,118.17,118.355,118.135,118.22,5280800000.0
2008-10-28 12:15:00,118.22,118.255,117.76,117.76,5710700000.0
2008-10-28 12:30:00,117.765,117.94,117.535,117.745,6165300001.0
2008-10-28 12:45:00,117.745,118.2,117.62,118.15,5459400000.0
2008-10-28 13:00:00,118.15,118.37,118.045,118.205,4978599999.0
2008-10-28 13:15:00,118.205,119.08,118.15,118.815,5565000001.0
2008-10-28 13:30:00,118.82,119.525,118.695,119.455,6498600000.0
2008-10-28 13:45:00,119.46,119.8,119.235,119.78,6308900000.0
2008-10-28 14:00:00,119.785,120.095,119.51,120.01,6505400000.0
2008-10-28 14:15:00,120.01,120.04,119.49,119.53,7118200000.0
2008-10-28 14:30:00,119.525,119.57,119.045,119.26,6639300000.0
2008-10-28 14:45:00,119.26,119.495,119.215,119.4,6039100000.0
2008-10-28 15:00:00,119.395,119.445,119.065,119.435,5797900000.0
2008-10-28 15:15:00,119.44,119.72,119.265,119.655,4751700000.0
2008-10-28 15:30:00,119.65,119.9,119.41,119.85,6984600001.0
2008-10-28 15:45:00,119.845,120.31,119.81,120.215,7650300001.0
2008-10-28 16:00:00,120.21,120.21,119.4,119.78,7412100000.0
2008-10-28 16:15:00,119.775,119.78,119.005,119.115,7735100000.0
2008-10-28 16:30:00,119.11,119.435,118.725,118.865,7972610599.0
2008-10-28 16:45:00,118.865,119.05,118.235,118.27,7658849998.0
2008-10-28 17:00:00,118.245,118.85,118.19,118.79,9135599997.0
2008-10-28 17:15:00,118.8,119.0,118.695,118.84,8372000000.0
2008-10-28 17:30:00,118.835,119.57,118.815,119.365,8166199998.0
2008-10-28 17:45:00,119.37,119.445,119.115,119.38,6828721200.0
2008-10-28 18:00:00,119.39,120.04,119.28,119.86,6472700000.0
2008-10-28 18:15:00,119.86,120.075,119.595,119.66,6381400000.0
2008-10-28 18:30:00,119.67,120.125,119.65,119.995,7548400001.0
2008-10-28 18:45:00,120.0,120.145,119.66,119.845,6490200000.0
2008-10-28 19:00:00,119.845,120.765,119.675,120.725,6921900000.0
2008-10-28 19:15:00,120.73,121.03,120.69,120.815,6110899999.0
2008-10-28 19:30:00,120.81,120.895,120.3,120.35,4661100000.0
2008-10-28 19:45:00,120.365,120.505,120.205,120.265,4183000000.0
2008-10-28 20:00:00,120.265,120.94,120.245,120.85,4777099999.0
2008-10-28 20:15:00,120.865,121.89,120.86,121.655,5711500001.0
2008-10-28 20:30:00,121.65,122.45,121.635,122.38,6439500003.0
2008-10-28 20:45:00,122.38,123.32,122.29,123.01,7435000001.0
2008-10-28 21:00:00,123.01,123.255,122.76,123.16,6325000000.0
2008-10-28 21:15:00,123.16,124.615,123.085,124.25,8480700000.0
2008-10-28 21:30:00,124.25,124.29,123.12,123.58,7011600000.0
2008-10-28 21:45:00,123.57,124.035,123.335,123.95,4500900000.0
2008-10-28 22:00:00,123.95,124.19,123.64,123.915,5177399999.0
2008-10-28 22:15:00,123.925,124.38,123.92,124.27,4069100000.0
2008-10-28 22:30:00,124.255,124.52,124.225,124.47,1895100000.0
2008-10-28 22:45:00,124.48,124.48,124.18,124.295,1791800000.0
2008-10-28 23:00:00,124.285,125.875,124.25,125.665,2426680001.0
2008-10-28 23:15:00,125.665,125.715,125.28,125.28,1688589994.0
2008-10-28 23:30:00,125.28,125.69,124.85,125.605,1981970000.0
2008-10-28 23:45:00,125.605,127.025,125.605,126.98,2761500002.0
2008-10-29 00:00:00,126.98,127.295,126.07,126.35,2040060000.0
2008-10-29 00:15:00,126.35,126.41,125.55,125.845,1827820000.0
2008-10-29 00:30:00,125.845,126.3,125.835,125.855,3048600005.0
2008-10-29 00:45:00,125.855,126.335,125.735,125.8,4084400001.0
2008-10-29 01:00:00,125.8,126.065,125.63,125.885,2770600000.0
2008-10-29 01:15:00,125.9,126.045,125.545,125.56,3167300003.0
2008-10-29 01:30:00,125.56,125.86,125.385,125.8,3339399996.0
2008-10-29 01:45:00,125.8,126.2,125.72,125.745,4174100000.0
2008-10-29 02:00:00,125.765,125.875,124.83,124.84,7101799992.0
2008-10-29 02:15:00,124.84,125.25,124.275,124.68,7502600001.0
2008-10-29 02:30:00,124.68,125.27,124.585,125.27,3423899999.0
2008-10-29 02:45:00,125.27,125.285,124.335,124.425,4088399997.0
2008-10-29 03:00:00,124.425,124.84,123.545,124.09,6584400019.0
2008-10-29 03:15:00,124.09,124.21,123.21,123.5,4072100002.0
2008-10-29 03:30:00,123.505,123.865,123.37,123.4,4066300000.0
2008-10-29 03:45:00,123.4,123.73,123.4,123.515,4951399997.0
2008-10-29 04:00:00,123.52,124.085,123.42,124.055,5494900003.0
2008-10-29 04:15:00,124.055,124.51,124.02,124.085,8243100007.0
2008-10-29 04:30:00,124.085,124.15,123.805,124.04,3765400000.0
2008-10-29 04:45:00,124.05,124.18,123.415,123.745,4138299997.0
2008-10-29 05:00:00,123.745,123.805,122.795,123.275,9425600017.0
2008-10-29 05:15:00,123.27,123.68,123.245,123.425,6282099999.0
2008-10-29 05:30:00,123.425,123.49,123.0,123.21,6384600000.0
2008-10-29 05:45:00,123.2,123.305,122.855,122.88,6894400007.0
2008-10-29 06:00:00,122.875,123.045,122.215,122.32,5188500002.0
2008-10-29 06:15:00,122.325,122.46,121.95,122.275,8215600005.0
2008-10-29 06:30:00,122.275,122.405,122.095,122.125,5557000000.0
2008-10-29 06:45:00,122.14,122.645,122.125,122.64,4454900003.0
2008-10-29 07:00:00,122.645,122.645,121.895,122.03,6414499999.0
2008-10-29 07:15:00,122.03,122.06,121.37,121.66,8872000006.0
2008-10-29 07:30:00,121.66,122.585,121.585,122.545,5885900003.0
2008-10-29 07:45:00,122.555,123.95,122.445,123.25,10031599999.0
2008-10-29 08:00:00,123.25,123.59,122.53,123.23,9862699998.0
2008-10-29 08:15:00,123.23,123.5,123.145,123.365,8205500000.0
2008-10-29 08:30:00,123.365,123.93,123.175,123.89,6010399989.0
2008-10-29 08:45:00,123.89,124.035,122.98,122.98,8699300012.0
2008-10-29 09:00:00,122.98,123.095,122.515,122.87,13039400027.0
2008-10-29 09:15:00,122.865,123.095,122.64,122.705,7309499999.0
2008-10-29 09:30:00,122.715,123.345,122.68,123.11,5975800006.0
2008-10-29 09:45:00,123.11,123.295,122.825,122.905,4452500000.0
2008-10-29 10:00:00,122.9,123.24,122.695,123.165,4362100000.0
2008-10-29 10:15:00,123.165,123.42,122.84,123.41,4351400000.0
2008-10-29 10:30:00,123.405,124.075,123.38,123.935,7382900000.0
2008-10-29 10:45:00,123.93,124.54,123.855,124.475,7484399999.0
2008-10-29 11:00:00,124.455,124.705,124.18,124.335,7450500006.0
2008-10-29 11:15:00,124.335,124.34,123.855,123.865,6675999999.0
2008-10-29 11:30:00,123.855,123.905,123.395,123.745,6166999999.0
2008-10-29 11:45:00,123.745,124.075,123.5,123.985,6711800000.0
2008-10-29 12:00:00,123.99,124.47,123.93,124.295,5741600000.0
2008-10-29 12:15:00,124.295,124.37,124.215,124.355,5264000000.0
2008-10-29 12:30:00,124.35,124.445,124.155,124.245,4826200000.0
2008-10-29 12:45:00,124.25,124.68,124.24,124.595,6579100000.0
2008-10-29 13:00:00,124.585,124.625,123.98,123.995,7001299999.0
2008-10-29 13:15:00,123.995,124.095,123.7,123.815,7494100001.0
2008-10-29 13:30:00,123.815,124.34,123.775,124.21,6948999998.0
2008-10-29 13:45:00,124.205,124.64,124.135,124.135,7857700002.0
2008-10-29 14:00:00,124.125,124.695,124.12,124.435,7924999999.0
2008-10-29 14:15:00,124.435,124.445,123.805,123.97,7180900000.0
2008-10-29 14:30:00,123.97,124.205,123.43,123.565,8532500000.0
2008-10-29 14:45:00,123.575,124.01,123.555,123.91,6804400000.0
2008-10-29 15:00:00,123.925,124.045,123.765,124.045,6118200000.0
2008-10-29 15:15:00,124.04,124.355,123.975,124.115,6341100001.0
2008-10-29 15:30:00,124.115,124.31,123.59,124.285,7645600000.0
2008-10-29 15:45:00,124.29,124.555,123.965,124.335,8318499999.0
2008-10-29 16:00:00,124.335,125.83,124.215,125.515,7174199998.0
2008-10-29 16:15:00,125.515,126.75,125.515,126.585,7220499999.0
2008-10-29 16:30:00,126.585,126.635,126.14,126.535,6340300001.0
2008-10-29 16:45:00,126.53,126.815,125.98,126.025,6305799998.0
2008-10-29 17:00:00,126.03,126.21,125.755,126.115,6406300000.0
2008-10-29 17:15:00,126.12,126.15,125.76,125.855,5799600000.0
2008-10-29 17:30:00,125.865,126.055,125.755,125.89,6731800002.0
2008-10-29 17:45:00,125.895,126.155,125.125,125.255,8199199991.0
2008-10-29 18:00:00,125.265,125.655,124.845,125.45,9850700008.0
2008-10-29 18:15:00,125.46,125.845,125.24,125.835,8674700005.0
2008-10-29 18:30:00,125.835,126.715,125.83,126.17,9036700000.0
2008-10-29 18:45:00,126.175,126.54,125.87,125.935,10097299991.0
2008-10-29 19:00:00,125.935,126.115,125.515,125.66,9500000030.0
2008-10-29 19:15:00,125.675,125.775,125.555,125.57,8265500010.0
2008-10-29 19:30:00,125.575,125.915,125.53,125.705,8394400007.0
2008-10-29 19:45:00,125.705,125.84,125.085,125.195,8148600006.0
2008-10-29 20:00:00,125.19,125.935,125.12,125.87,11235900009.0
2008-10-29 20:15:00,125.87,125.895,124.325,124.62,9549800002.0
2008-10-29 20:30:00,124.62,125.12,123.63,124.74,14773100008.0
2008-10-29 20:45:00,124.74,125.065,124.25,124.805,16831899990.0
2008-10-29 21:00:00,124.81,125.205,124.345,125.15,14399900002.0
2008-10-29 21:15:00,125.15,126.71,125.115,126.3,13750800007.0
2008-10-29 21:30:00,126.29,126.97,126.185,126.675,15477800004.0
2008-10-29 21:45:00,126.675,126.9,125.8,125.82,15157200004.0
2008-10-29 22:00:00,125.82,126.195,125.705,125.79,7552200001.0
2008-10-29 22:15:00,125.79,125.89,125.4,125.7,6861000002.0
2008-10-29 22:30:00,125.69,126.06,125.64,126.0,5995200010.0
2008-10-29 22:45:00,126.0,126.23,125.975,126.23,4131000012.0
2008-10-29 23:00:00,126.23,126.7,126.115,126.275,4610600003.0
2008-10-29 23:15:00,126.275,126.31,126.14,126.215,1703400002.0
2008-10-29 23:30:00,126.215,126.34,126.045,126.335,1675900001.0
2008-10-29 23:45:00,126.335,126.35,126.135,126.23,1835400000.0
2008-10-30 00:00:00,126.23,126.38,126.2,126.205,2437300001.0
2008-10-30 00:15:00,126.205,126.25,125.92,125.94,4306700011.0
2008-10-30 00:30:00,125.94,126.385,125.91,126.28,3190300001.0
2008-10-30 00:45:00,126.285,126.29,125.83,126.13,3563699978.0
2008-10-30 01:00:00,126.05,126.09,125.965,126.04,1786500000.0
2008-10-30 01:15:00,126.04,126.19,125.98,126.12,1618000001.0
2008-10-30 01:30:00,126.12,126.55,126.055,126.475,4152000001.0
2008-10-30 01:45:00,126.475,126.555,126.3,126.39,2992100000.0
2008-10-30 02:00:00,126.38,127.085,126.365,126.88,6841200009.0
2008-10-30 02:15:00,126.88,128.68,126.785,128.17,9263700004.0
2008-10-30 02:30:00,128.17,128.175,127.43,127.96,7101500010.0
2008-10-30 02:45:00,127.96,128.945,127.66,128.42,7344400000.0
2008-10-30 03:00:00,128.42,129.865,128.42,129.8,8521500005.0
2008-10-30 03:15:00,129.8,130.66,129.375,129.605,10756099999.0
2008-10-30 03:30:00,129.6,129.675,129.025,129.45,10019399995.0
2008-10-30 03:45:00,129.44,129.805,129.185,129.75,11430200005.0
2008-10-30 04:00:00,129.75,129.75,129.385,129.61,6017999999.0
2008-10-30 04:15:00,129.61,129.755,129.525,129.735,5259300000.0
2008-10-30 04:30:00,129.73,131.035,129.71,130.73,11381300001.0
2008-10-30 04:45:00,130.735,130.94,130.32,130.32,7922300007.0
2008-10-30 05:00:00,130.32,130.405,130.165,130.21,5490500003.0
2008-10-30 05:15:00,130.21,130.35,129.47,129.67,7603500007.0
2008-10-30 05:30:00,129.67,130.105,129.105,130.01,10079300009.0
2008-10-30 05:45:00,130.02,130.48,129.575,130.315,7189300001.0
2008-10-30 06:00:00,130.33,130.34,129.395,129.755,5815100005.0
2008-10-30 06:15:00,129.76,130.05,129.655,129.89,7148300034.0
2008-10-30 06:30:00,129.89,130.255,129.86,129.915,8038000037.0
2008-10-30 06:45:00,129.92,129.96,129.61,129.795,5754500001.0
2008-10-30 07:00:00,129.8,129.835,129.515,129.56,5923100004.0
2008-10-30 07:15:00,129.58,129.725,129.365,129.46,10693700022.0
2008-10-30 07:30:00,129.46,129.93,129.42,129.78,9524700002.0
2008-10-30 07:45:00,129.79,130.275,129.76,130.12,8028300013.0
2008-10-30 08:00:00,130.12,130.12,129.115,129.125,10048099996.0
2008-10-30 08:15:00,129.13,129.935,128.905,129.69,10515899997.0
2008-10-30 08:30:00,129.69,130.2,129.68,129.89,8642200009.0
2008-10-30 08:45:00,129.9,130.015,129.64,129.8,7210599995.0
2008-10-30 09:00:00,129.8,130.255,129.485,130.13,9719600010.0
2008-10-30 09:15:00,130.135,130.995,130.07,130.325,12833200009.0
2008-10-30 09:30:00,130.33,130.5,129.95,130.155,8976400008.0
2008-10-30 09:45:00,130.155,130.455,129.945,130.455,7039100000.0
2008-10-30 10:00:00,130.45,130.455,129.745,129.755,9975200007.0
2008-10-30 10:15:00,129.76,129.84,129.415,129.48,7361000000.0
2008-10-30 10:30:00,129.475,129.82,129.465,129.775,6259200002.0
2008-10-30 10:45:00,129.775,129.895,129.215,129.22,6663099999.0
2008-10-30 11:00:00,129.22,129.255,128.74,129.11,7533900001.0
2008-10-30 11:15:00,129.11,129.3,128.935,128.97,6899100002.0
2008-10-30 11:30:00,128.965,128.97,128.355,128.785,7654399999.0
2008-10-30 11:45:00,128.785,128.785,128.145,128.375,7153199998.0
2008-10-30 12:00:00,128.37,128.605,128.195,128.57,8008900002.0
2008-10-30 12:15:00,128.565,128.93,128.52,128.795,9535200002.0
2008-10-30 12:30:00,128.795,129.295,128.79,129.295,9268200000.0
2008-10-30 12:45:00,129.295,129.92,129.275,129.825,8548200003.0
2008-10-30 13:00:00,129.825,129.975,129.655,129.725,7730800001.0
2008-10-30 13:15:00,129.725,129.74,129.065,129.14,7567399999.0
2008-10-30 13:30:00,129.14,129.435,128.925,129.29,6710200001.0
2008-10-30 13:45:00,129.29,129.41,128.67,128.8,8788899999.0
2008-10-30 14:00:00,128.8,128.86,128.43,128.845,9874900023.0
2008-10-30 14:15:00,128.845,129.02,128.76,128.89,8419300004.0
2008-10-30 14:30:00,128.89,129.31,128.46,128.63,9300500008.0
2008-10-30 14:45:00,128.63,128.64,128.09,128.375,8607700006.0
2008-10-30 15:00:00,128.37,128.765,128.37,128.65,7111100004.0
2008-10-30 15:15:00,128.65,128.85,128.03,128.07,8279800007.0
2008-10-30 15:30:00,128.07,128.66,128.055,128.35,9505200025.0
2008-10-30 15:45:00,128.345,128.41,127.475,127.61,8258700002.0
2008-10-30 16:00:00,127.61,127.92,127.3,127.68,7895200003.0
2008-10-30 16:15:00,127.675,127.895,127.455,127.59,6928899999.0
2008-10-30 16:30:00,127.59,127.615,126.255,126.5,8420400000.0
2008-10-30 16:45:00,126.49,127.15,126.325,126.685,7505999999.0
2008-10-30 17:00:00,126.69,127.02,126.65,126.785,6453999999.0
2008-10-30 17:15:00,126.78,126.81,125.985,126.2,5379100001.0
2008-10-30 17:30:00,126.2,126.435,125.645,126.04,7081500002.0
2008-10-30 17:45:00,126.04,126.055,124.775,125.24,6644200000.0
2008-10-30 18:00:00,125.235,125.8,125.135,125.51,5943400000.0
2008-10-30 18:15:00,125.51,126.085,125.39,125.905,5776700001.0
2008-10-30 18:30:00,125.905,126.69,125.82,126.38,7053599999.0
2008-10-30 18:45:00,126.38,126.51,126.185,126.285,5738099999.0
2008-10-30 19:00:00,126.26,126.99,126.115,126.915,6858300003.0
2008-10-30 19:15:00,126.915,127.305,126.65,126.655,6416000001.0
2008-10-30 19:30:00,126.655,126.83,126.325,126.505,5647400000.0
2008-10-30 19:45:00,126.5,127.34,126.495,126.955,5380300000.0
2008-10-30 20:00:00,126.955,127.375,126.87,127.32,5286500000.0
2008-10-30 20:15:00,127.315,128.355,127.1,128.03,6036800000.0
2008-10-30 20:30:00,128.03,128.225,127.5,127.59,7403099989.0
2008-10-30 20:45:00,127.585,127.665,127.225,127.66,6198400005.0
2008-10-30 21:00:00,127.66,128.18,127.6,127.805,5828500006.0
2008-10-30 21:15:00,127.795,127.795,126.795,127.39,8933600000.0
2008-10-30 21:30:00,127.385,127.4,126.83,126.93,6603100001.0
2008-10-30 21:45:00,126.93,127.525,126.74,127.17,6763299998.0
2008-10-30 22:00:00,127.165,127.4,127.13,127.375,3848400004.0
2008-10-30 22:15:00,127.39,127.84,127.38,127.75,4067599998.0
2008-10-30 22:30:00,127.75,127.75,127.53,127.65,2592799997.0
2008-10-30 22:45:00,127.655,127.7,127.195,127.31,3071599998.0
2008-10-30 23:00:00,127.31,127.49,127.175,127.21,1270700003.0
2008-10-30 23:15:00,127.2,127.46,126.73,127.45,1047600000.0
2008-10-30 23:30:00,127.46,127.54,127.045,127.045,2499299998.0
2008-10-30 23:45:00,127.12,127.12,126.555,126.805,2087999992.0
2008-10-31 00:00:00,126.8,127.13,126.68,126.86,1351000000.0
2008-10-31 00:15:00,126.86,126.875,126.715,126.815,961800000.0
2008-10-31 00:30:00,126.82,126.93,126.82,126.91,1056800000.0
2008-10-31 00:45:00,126.91,126.97,126.82,126.935,763200000.0
2008-10-31 01:00:00,126.935,127.49,126.935,127.415,3359199999.0
2008-10-31 01:15:00,127.42,127.51,126.575,126.61,5580999999.0
2008-10-31 01:30:00,126.62,127.015,126.545,126.985,3087700002.0
2008-10-31 01:45:00,126.98,127.185,126.945,127.11,3454600000.0
2008-10-31 02:00:00,127.12,127.21,126.06,126.26,7330100005.0
2008-10-31 02:15:00,126.285,126.415,125.485,125.53,6948400001.0
2008-10-31 02:30:00,125.53,125.69,124.81,124.97,7914700011.0
2008-10-31 02:45:00,124.99,125.715,124.965,125.6,6597499998.0
2008-10-31 03:00:00,125.61,126.16,125.33,126.13,7545599997.0
2008-10-31 03:15:00,126.135,126.325,125.885,126.03,6829499999.0
2008-10-31 03:30:00,126.035,126.235,125.905,125.915,4649300008.0
2008-10-31 03:45:00,125.915,125.97,125.485,125.925,6525400011.0
2008-10-31 04:00:00,125.925,126.08,125.695,126.01,3495699999.0
2008-10-31 04:15:00,126.01,126.155,125.705,125.945,4175999991.0
2008-10-31 04:30:00,125.95,125.965,125.645,125.905,2715300000.0
2008-10-31 04:45:00,125.9,126.48,125.89,126.355,4407700003.0
2008-10-31 05:00:00,126.345,126.47,125.895,125.9,3031400000.0
2008-10-31 05:15:00,125.89,126.295,125.89,126.145,3233300004.0
2008-10-31 05:30:00,126.135,126.635,126.135,126.39,3127200002.0
2008-10-31 05:45:00,126.38,126.845,126.36,126.695,2631599998.0
2008-10-31 06:00:00,126.7,126.79,126.13,126.385,3659800000.0
2008-10-31 06:15:00,126.395,126.43,125.985,126.125,2130100001.0
2008-10-31 06:30:00,126.155,126.605,126.14,126.465,2472600000.0
2008-10-31 06:45:00,126.46,126.76,124.87,124.915,2570200000.0
2008-10-31 07:00:00,124.93,126.73,124.89,126.365,5256600004.0
2008-10-31 07:15:00,126.365,126.635,126.235,126.375,4113700002.0
2008-10-31 07:30:00,126.37,126.425,125.635,126.185,5823800001.0
2008-10-31 07:45:00,126.185,126.185,125.585,125.685,4800300001.0
2008-10-31 08:00:00,125.7,125.8,125.085,125.38,5962900007.0
2008-10-31 08:15:00,125.38,125.48,124.19,124.41,7359000002.0
2008-10-31 08:30:00,124.41,124.725,123.605,123.82,7197900012.0
2008-10-31 08:45:00,123.785,123.84,123.135,123.625,9284600021.0
2008-10-31 09:00:00,123.64,123.8,123.145,123.37,9246050016.0
2008-10-31 09:15:00,123.37,123.56,122.465,122.73,9136600013.0
2008-10-31 09:30:00,122.73,123.0,122.215,122.25,7650100005.0
2008-10-31 09:45:00,122.26,123.235,122.22,123.18,7034799990.0
2008-10-31 10:00:00,123.175,123.975,123.015,123.855,5894800000.0
2008-10-31 10:15:00,123.855,123.98,122.64,122.81,5619500002.0
2008-10-31 10:30:00,122.81,123.19,122.75,123.145,5568400000.0
2008-10-31 10:45:00,123.145,123.305,122.735,122.875,5134600002.0
2008-10-31 11:00:00,122.88,123.54,122.67,123.535,6119099997.0
2008-10-31 11:15:00,123.54,123.54,123.275,123.32,4420399998.0
2008-10-31 11:30:00,123.32,123.975,123.29,123.82,5585000000.0
2008-10-31 11:45:00,123.82,123.9,123.61,123.665,4669900000.0
2008-10-31 12:00:00,123.675,123.805,123.53,123.595,4201200000.0
2008-10-31 12:15:00,123.6,123.8,123.525,123.74,4738799999.0
2008-10-31 12:30:00,123.74,124.655,123.615,124.38,4713300002.0
2008-10-31 12:45:00,124.385,124.4,123.925,124.25,5262400001.0
2008-10-31 13:00:00,124.25,125.3,124.23,124.705,5947699996.0
2008-10-31 13:15:00,124.705,125.025,124.62,124.95,4817700000.0
2008-10-31 13:30:00,124.95,125.15,124.59,124.62,4277300000.0
2008-10-31 13:45:00,124.62,124.87,124.065,124.08,5094500000.0
2008-10-31 14:00:00,124.095,124.59,123.885,124.47,6077500004.0
2008-10-31 14:15:00,124.47,124.655,124.415,124.59,6949200007.0
2008-10-31 14:30:00,124.58,124.675,124.385,124.405,5750100004.0
2008-10-31 14:45:00,124.41,124.685,124.39,124.63,6139299999.0
2008-10-31 15:00:00,124.625,125.09,124.465,124.97,5134400000.0
2008-10-31 15:15:00,124.975,125.09,124.73,124.975,5079099992.0
2008-10-31 15:30:00,124.98,125.165,124.87,124.92,6461800000.0
2008-10-31 15:45:00,124.92,125.225,124.485,125.225,5773099993.0
2008-10-31 16:00:00,125.23,125.815,125.135,125.775,7144400001.0
2008-10-31 16:15:00,125.775,125.78,125.155,125.38,13448099996.0
2008-10-31 16:30:00,125.37,125.61,125.015,125.61,13187100004.0
2008-10-31 16:45:00,125.61,125.635,125.08,125.57,14158499980.0
2008-10-31 17:00:00,125.57,125.79,125.45,125.7,12938599987.0
2008-10-31 17:15:00,125.7,126.405,125.7,126.025,16078099993.0
2008-10-31 17:30:00,126.045,126.15,125.555,125.615,13288299985.0
2008-10-31 17:45:00,125.62,125.705,124.685,124.69,12668399991.0
2008-10-31 18:00:00,124.71,125.14,124.5,124.82,11089999987.0
2008-10-31 18:15:00,124.82,125.135,124.305,124.78,10919300009.0
2008-10-31 18:30:00,124.79,125.185,124.73,124.75,10483000015.0
2008-10-31 18:45:00,124.75,125.2,124.64,125.09,8445700003.0
2008-10-31 19:00:00,125.09,125.685,124.98,125.49,13641399952.0
2008-10-31 19:15:00,125.48,126.07,125.46,125.84,12233899984.0
2008-10-31 19:30:00,125.845,125.98,125.48,125.605,10706500000.0
2008-10-31 19:45:00,125.61,125.705,124.96,125.01,10479199973.0
2008-10-31 20:00:00,125.01,125.48,125.01,125.24,7789399984.0
2008-10-31 20:15:00,125.24,125.475,124.805,125.4,9730499992.0
2008-10-31 20:30:00,125.415,125.86,125.24,125.64,11351899975.0
2008-10-31 20:45:00,125.64,125.985,125.38,125.97,9780399984.0
2008-10-31 21:00:00,125.975,126.155,125.525,125.65,9061899988.0
2008-10-31 21:15:00,125.65,125.675,125.24,125.305,8735499968.0
2008-10-31 21:30:00,125.315,125.61,125.18,125.555,7651699993.0
2008-10-31 21:45:00,125.555,125.89,125.405,125.49,9061999996.0
2008-10-31 22:00:00,125.5,125.64,125.445,125.605,5957799993.0
2008-10-31 22:15:00,125.61,125.86,125.55,125.685,5333900005.0
2008-10-31 22:30:00,125.68,125.68,125.465,125.58,4541999999.0
2008-10-31 22:45:00,125.605,125.635,125.32,125.33,2735700004.0
2008-11-03 00:00:00,125.69,125.81,125.525,125.555,297000000.0
2008-11-03 00:15:00,125.555,125.91,125.515,125.515,364600000.0
2008-11-03 00:30:00,125.52,125.57,125.48,125.505,498700000.0
2008-11-03 00:45:00,125.5,125.91,125.43,125.45,342900000.0
2008-11-03 01:00:00,125.455,125.83,125.435,125.78,2770500000.0
2008-11-03 01:15:00,125.78,125.915,125.68,125.905,892200000.0
2008-11-03 01:30:00,125.905,125.92,125.655,125.84,1918000000.0
2008-11-03 01:45:00,125.84,126.02,125.695,125.85,1725000000.0
2008-11-03 02:00:00,125.85,125.85,125.595,125.72,1672600000.0
2008-11-03 02:15:00,125.71,125.71,125.5,125.66,2404100000.0
2008-11-03 02:30:00,125.66,125.815,125.49,125.79,2125400002.0
2008-11-03 02:45:00,125.79,126.085,125.67,126.04,2780000000.0
2008-11-03 03:00:00,126.04,126.05,125.7,125.98,2493600004.0
2008-11-03 03:15:00,125.99,126.415,125.975,126.41,1857599999.0
2008-11-03 03:30:00,126.41,126.78,126.41,126.77,4113399980.0
2008-11-03 03:45:00,126.78,127.145,126.605,126.835,6552300000.0
2008-11-03 04:00:00,126.835,126.97,126.69,126.96,5060799992.0
2008-11-03 04:15:00,126.965,127.705,126.77,127.51,6511599999.0
2008-11-03 04:30:00,127.51,127.705,127.375,127.56,5622399994.0
2008-11-03 04:45:00,127.56,127.68,127.43,127.46,4843599998.0
2008-11-03 05:00:00,127.455,127.605,126.975,127.26,6938800000.0
2008-11-03 05:15:00,127.26,127.61,127.1,127.565,4040400003.0
2008-11-03 05:30:00,127.58,127.665,127.46,127.495,3236100000.0
2008-11-03 05:45:00,127.505,127.74,127.505,127.72,2387600000.0
2008-11-03 06:00:00,127.72,127.81,127.66,127.705,1477900002.0
2008-11-03 06:15:00,127.71,127.75,127.345,127.4,3313700000.0
2008-11-03 06:30:00,127.4,127.665,127.37,127.495,5088100003.0
2008-11-03 06:45:00,127.485,127.495,127.29,127.31,2666200000.0
2008-11-03 07:00:00,127.32,127.565,127.285,127.56,3049700002.0
2008-11-03 07:15:00,127.565,127.955,127.565,127.875,4154300002.0
2008-11-03 07:30:00,127.87,128.0,127.605,127.68,4072900002.0
2008-11-03 07:45:00,127.68,127.905,127.615,127.905,3937900004.0
2008-11-03 08:00:00,127.905,128.285,127.865,128.225,8074399995.0
2008-11-03 08:15:00,128.22,128.435,128.045,128.365,5464100004.0
2008-11-03 08:30:00,128.365,128.37,128.095,128.22,6045400000.0
2008-11-03 08:45:00,128.215,128.29,127.89,127.9,8480199986.0
2008-11-03 09:00:00,127.9,128.09,127.805,127.935,10763599992.0
2008-11-03 09:15:00,127.935,128.08,127.69,127.835,7947700007.0
2008-11-03 09:30:00,127.84,128.21,127.595,127.595,8640500004.0
2008-11-03 09:45:00,127.595,127.94,127.18,127.2,10197500007.0
2008-11-03 10:00:00,127.2,127.48,126.73,126.905,9298600010.0
2008-11-03 10:15:00,126.9,127.195,126.45,126.83,8077500008.0
2008-11-03 10:30:00,126.83,127.035,126.54,126.825,5838200003.0
2008-11-03 10:45:00,126.825,127.33,126.755,127.33,9938500010.0
2008-11-03 11:00:00,127.335,127.705,127.135,127.56,7684500007.0
2008-11-03 11:15:00,127.56,127.78,127.465,127.755,9914800009.0
2008-11-03 11:30:00,127.755,127.85,127.51,127.64,8995400012.0
2008-11-03 11:45:00,127.64,127.79,127.38,127.38,8113700000.0
2008-11-03 12:00:00,127.375,127.53,127.355,127.44,6770300001.0
2008-11-03 12:15:00,127.445,127.545,127.355,127.355,4939600002.0
2008-11-03 12:30:00,127.355,127.555,127.235,127.525,7338300018.0
2008-11-03 12:45:00,127.525,127.67,127.41,127.64,8259300004.0
2008-11-03 13:00:00,127.64,127.81,127.57,127.73,8990400009.0
2008-11-03 13:15:00,127.73,127.82,127.34,127.345,8688100018.0
2008-11-03 13:30:00,127.345,127.4,127.12,127.31,7367800012.0
2008-11-03 13:45:00,127.31,127.52,127.285,127.365,4921000003.0
2008-11-03 14:00:00,127.365,127.525,127.275,127.44,6327999998.0
2008-11-03 14:15:00,127.44,127.53,127.27,127.425,6014800011.0
2008-11-03 14:30:00,127.425,127.465,127.19,127.21,4831400004.0
2008-11-03 14:45:00,127.21,127.295,126.645,126.695,7558200005.0
2008-11-03 15:00:00,126.695,126.745,126.22,126.36,7641399999.0
2008-11-03 15:15:00,126.365,126.415,126.055,126.18,7131100000.0
2008-11-03 15:30:00,126.18,126.22,125.725,125.8,9118099998.0
2008-11-03 15:45:00,125.8,126.185,125.665,126.105,7548400001.0
2008-11-03 16:00:00,126.105,126.105,125.43,125.565,9747199998.0
2008-11-03 16:15:00,125.565,125.715,125.38,125.66,6183400004.0
2008-11-03 16:30:00,125.66,126.385,125.6,126.305,4750500000.0
2008-11-03 16:45:00,126.305,126.45,126.055,126.08,7093999998.0
2008-11-03 17:00:00,126.08,126.185,125.465,126.0,9727599998.0
2008-11-03 17:15:00,126.005,126.14,125.43,125.735,8264900000.0
2008-11-03 17:30:00,125.725,125.925,125.565,125.73,9913999995.0
2008-11-03 17:45:00,125.735,126.355,125.615,126.105,9691099998.0
2008-11-03 18:00:00,126.11,126.215,125.465,125.465,8840500002.0
2008-11-03 18:15:00,125.46,125.585,125.045,125.48,7580200003.0
2008-11-03 18:30:00,125.455,125.74,125.45,125.57,7946600012.0
2008-11-03 18:45:00,125.565,126.01,125.425,125.825,8989000007.0
2008-11-03 19:00:00,125.83,125.86,125.52,125.595,6069900005.0
2008-11-03 19:15:00,125.595,125.665,125.145,125.565,5977300003.0
2008-11-03 19:30:00,125.565,125.7,125.19,125.24,5226000000.0
2008-11-03 19:45:00,125.24,125.405,125.08,125.335,5657300002.0
2008-11-03 20:00:00,125.33,125.48,125.21,125.31,5216499999.0
2008-11-03 20:15:00,125.31,125.345,125.01,125.31,3366500001.0
2008-11-03 20:30:00,125.315,125.51,125.21,125.255,6651899998.0
2008-11-03 20:45:00,125.26,125.265,124.79,124.88,5124499998.0
2008-11-03 21:00:00,124.88,125.07,124.77,124.78,5889300015.0
2008-11-03 21:15:00,124.785,124.93,124.71,124.84,4576700000.0
2008-11-03 21:30:00,124.835,124.965,124.785,124.9,4349500001.0
2008-11-03 21:45:00,124.87,125.355,124.87,125.0,4849700000.0
2008-11-03 22:00:00,125.0,125.27,124.845,125.085,4131300000.0
2008-11-03 22:15:00,125.085,125.22,124.905,124.96,4002800000.0
2008-11-03 22:30:00,124.955,125.355,124.955,125.3,2615899999.0
2008-11-03 22:45:00,125.285,125.49,125.18,125.22,3209100001.0
2008-11-03 23:00:00,125.21,125.425,125.19,125.41,1715700002.0
2008-11-03 23:15:00,125.42,125.6,125.3,125.42,2807699999.0
2008-11-03 23:30:00,125.42,125.445,125.24,125.3,2218800004.0
2008-11-03 23:45:00,125.3,125.37,125.205,125.285,3037400011.0
2008-11-04 00:00:00,125.285,125.3,124.985,124.99,2302600000.0
2008-11-04 00:15:00,124.99,125.265,124.99,125.22,2446000005.0
2008-11-04 00:30:00,125.215,125.22,124.98,124.99,3083299990.0
2008-11-04 00:45:00,124.99,125.09,124.795,124.92,4030599999.0
2008-11-04 01:00:00,124.905,125.32,124.905,125.105,3017500000.0
2008-11-04 01:15:00,125.11,125.125,124.955,125.045,2417700000.0
2008-11-04 01:30:00,125.045,125.065,124.58,124.68,4058600007.0
2008-11-04 01:45:00,124.685,124.86,124.675,124.85,2403500000.0
2008-11-04 02:00:00,124.86,125.27,124.845,125.225,3023699995.0
2008-11-04 02:15:00,125.235,125.47,125.03,125.07,2931899996.0
2008-11-04 02:30:00,125.055,125.08,124.69,124.705,1627600000.0
2008-11-04 02:45:00,124.705,124.87,124.585,124.68,3701599997.0
2008-11-04 03:00:00,124.64,124.93,124.625,124.715,6002599995.0
2008-11-04 03:15:00,124.715,124.715,123.595,123.765,3662499998.0
2008-11-04 03:30:00,123.765,124.08,123.7,124.0,3182500001.0
2008-11-04 03:45:00,123.995,124.685,123.99,124.615,7274299999.0
2008-11-04 04:00:00,124.6,124.9,124.56,124.8,6541200005.0
2008-11-04 04:15:00,124.795,125.15,124.795,124.89,5803400001.0
2008-11-04 04:30:00,124.89,125.135,124.62,124.65,6043400000.0
2008-11-04 04:45:00,124.66,124.71,124.37,124.405,4291000000.0
2008-11-04 05:00:00,124.4,124.485,124.27,124.39,3791899999.0
2008-11-04 05:15:00,124.385,124.45,124.02,124.13,5061399999.0
2008-11-04 05:30:00,124.135,124.275,123.775,124.08,6406600004.0
2008-11-04 05:45:00,124.075,124.56,124.075,124.135,7069800004.0
2008-11-04 06:00:00,124.13,124.145,123.6,123.605,8016400004.0
2008-11-04 06:15:00,123.605,123.73,123.4,123.53,7745600004.0
2008-11-04 06:30:00,123.53,123.975,123.45,123.935,5796300004.0
2008-11-04 06:45:00,123.93,124.28,123.895,124.265,5352600003.0
2008-11-04 07:00:00,124.265,124.3,124.035,124.095,6045699998.0
2008-11-04 07:15:00,124.09,124.435,124.02,124.29,6938400004.0
2008-11-04 07:30:00,124.29,124.575,124.0,124.105,5593000000.0
2008-11-04 07:45:00,124.105,124.485,124.085,124.485,6416200008.0
2008-11-04 08:00:00,124.485,124.89,124.475,124.88,6981100000.0
2008-11-04 08:15:00,124.88,124.985,124.41,124.655,6265900001.0
2008-11-04 08:30:00,124.665,124.79,124.52,124.725,5392099999.0
2008-11-04 08:45:00,124.73,124.73,124.44,124.5,5978000000.0
2008-11-04 09:00:00,124.495,124.915,124.47,124.57,7938000002.0
2008-11-04 09:15:00,124.58,125.36,124.54,125.24,8410500002.0
2008-11-04 09:30:00,125.24,125.4,125.09,125.21,6721700002.0
2008-11-04 09:45:00,125.21,125.405,125.035,125.285,5839900001.0
2008-11-04 10:00:00,125.29,125.29,124.815,125.12,5640100002.0
2008-11-04 10:15:00,125.12,125.89,125.045,125.535,5907000002.0
2008-11-04 10:30:00,125.54,125.74,125.075,125.125,6198900000.0
2008-11-04 10:45:00,125.135,125.73,125.1,125.73,5552100000.0
2008-11-04 11:00:00,125.73,125.815,125.22,125.245,7160800003.0
2008-11-04 11:15:00,125.25,125.61,125.24,125.59,6295500000.0
2008-11-04 11:30:00,125.59,125.63,125.165,125.6,7483900003.0
2008-11-04 11:45:00,125.6,126.03,125.43,125.99,8951200007.0
2008-11-04 12:00:00,126.0,126.325,125.885,126.275,7030700000.0
2008-11-04 12:15:00,126.275,127.055,126.24,126.925,7479099995.0
2008-11-04 12:30:00,126.925,126.935,126.49,126.5,5629299996.0
2008-11-04 12:45:00,126.5,126.775,126.475,126.725,9340699868.0
2008-11-04 13:00:00,126.725,126.855,126.645,126.795,9409199934.0
2008-11-04 13:15:00,126.8,126.855,126.59,126.85,5071599981.0
2008-11-04 13:30:00,126.84,126.945,126.69,126.945,5130299994.0
2008-11-04 13:45:00,126.945,127.56,126.945,127.295,5649499995.0
2008-11-04 14:00:00,127.295,127.325,126.9,127.275,5328200000.0
2008-11-04 14:15:00,127.275,127.615,127.22,127.47,5472900001.0
2008-11-04 14:30:00,127.47,127.93,127.42,127.795,5575999995.0
2008-11-04 14:45:00,127.78,127.97,127.76,127.855,4687900000.0
2008-11-04 15:00:00,127.855,128.025,127.31,127.335,3538200000.0
2008-11-04 15:15:00,127.35,127.66,127.16,127.55,4586600000.0
2008-11-04 15:30:00,127.55,127.8,127.08,127.135,4764399999.0
2008-11-04 15:45:00,127.125,127.32,127.04,127.32,3700500000.0
2008-11-04 16:00:00,127.32,127.595,127.19,127.21,4606899999.0
2008-11-04 16:15:00,127.21,127.63,127.2,127.55,3924500002.0
2008-11-04 16:30:00,127.54,128.245,127.515,128.245,5010399996.0
2008-11-04 16:45:00,128.235,128.3,127.78,127.79,4809900001.0
2008-11-04 17:00:00,127.79,128.15,127.64,128.145,4451100000.0
2008-11-04 17:15:00,128.145,128.365,127.945,128.345,4739100001.0
2008-11-04 17:30:00,128.34,129.225,128.3,129.125,5543000000.0
2008-11-04 17:45:00,129.125,129.53,129.1,129.305,4679900001.0
2008-11-04 18:00:00,129.305,129.855,129.235,129.81,5232299999.0
2008-11-04 18:15:00,129.805,130.055,129.71,129.81,8361100001.0
2008-11-04 18:30:00,129.81,130.615,129.8,130.32,7963599999.0
2008-11-04 18:45:00,130.32,130.84,130.16,130.825,6046800000.0
2008-11-04 19:00:00,130.82,130.865,130.415,130.82,5973300012.0
2008-11-04 19:15:00,130.82,130.97,130.57,130.57,5102300006.0
2008-11-04 19:30:00,130.57,130.575,130.12,130.2,3326100007.0
2008-11-04 19:45:00,130.2,130.365,130.02,130.155,5329100006.0
2008-11-04 20:00:00,130.155,130.365,130.065,130.185,6031700047.0
2008-11-04 20:15:00,130.185,130.365,130.08,130.35,4404100007.0
2008-11-04 20:30:00,130.35,130.36,129.805,130.05,5136600004.0
2008-11-04 20:45:00,130.05,130.24,129.87,130.1,6181199996.0
2008-11-04 21:00:00,130.07,130.075,129.435,129.59,8495900022.0
2008-11-04 21:15:00,129.595,129.61,129.35,129.555,7962400015.0
2008-11-04 21:30:00,129.535,129.585,129.34,129.455,4737200010.0
2008-11-04 21:45:00,129.455,129.455,128.94,129.155,4048000005.0
2008-11-04 22:00:00,129.16,129.18,128.9,129.125,3366700000.0
2008-11-04 22:15:00,129.13,129.36,129.11,129.29,2752800000.0
2008-11-04 22:30:00,129.28,129.72,129.26,129.59,3942400002.0
2008-11-04 22:45:00,129.6,129.76,129.55,129.675,4891000010.0
2008-11-04 23:00:00,129.675,129.8,129.61,129.78,2049400002.0
2008-11-04 23:15:00,129.78,129.99,129.71,129.855,4172400001.0
2008-11-04 23:30:00,129.87,129.87,129.24,129.47,4440600001.0
2008-11-04 23:45:00,129.47,129.495,129.315,129.42,3608300021.0
2008-11-05 00:00:00,129.42,129.475,129.36,129.47,1529700000.0
2008-11-05 00:15:00,129.47,129.875,129.46,129.79,3330500000.0
2008-11-05 00:30:00,129.79,129.795,129.495,129.71,2490800000.0
2008-11-05 00:45:00,129.58,129.765,129.555,129.65,1923100000.0
2008-11-05 01:00:00,129.65,130.07,128.96,129.0,3166500000.0
2008-11-05 01:15:00,130.015,130.175,129.77,129.78,3223800001.0
2008-11-05 01:30:00,129.795,129.945,129.58,129.58,4558700002.0
2008-11-05 01:45:00,129.58,129.64,129.455,129.52,4028100000.0
2008-11-05 02:00:00,129.52,129.53,128.825,128.99,4841199997.0
2008-11-05 02:15:00,128.99,129.01,128.51,128.535,6604999999.0
2008-11-05 02:30:00,128.54,129.24,128.52,129.14,5420299999.0
2008-11-05 02:45:00,129.135,129.37,128.94,129.1,6562900002.0
2008-11-05 03:00:00,129.085,129.29,128.59,128.605,4573800000.0
2008-11-05 03:15:00,128.6,128.955,128.375,128.67,7290845000.0
2008-11-05 03:30:00,128.665,128.785,128.51,128.64,6147700001.0
2008-11-05 03:45:00,128.635,128.91,128.56,128.715,7799000000.0
2008-11-05 04:00:00,128.715,128.93,128.655,128.895,7974000000.0
2008-11-05 04:15:00,128.89,128.93,128.685,128.88,8206000000.0
2008-11-05 04:30:00,128.89,129.465,128.825,129.31,7632900002.0
2008-11-05 04:45:00,129.29,129.335,128.72,128.965,9017900005.0
2008-11-05 05:00:00,128.97,129.335,128.83,129.325,6360600000.0
2008-11-05 05:15:00,129.33,129.42,129.215,129.315,5452000002.0
2008-11-05 05:30:00,129.315,129.335,128.915,129.065,4527100000.0
2008-11-05 05:45:00,129.07,129.36,129.02,129.22,4732100000.0
2008-11-05 06:00:00,129.22,129.295,128.28,128.445,8888000003.0
2008-11-05 06:15:00,128.45,128.495,127.815,128.18,9492400004.0
2008-11-05 06:30:00,128.18,128.35,127.25,127.795,9185000003.0
2008-11-05 06:45:00,127.79,127.815,127.57,127.815,5630200000.0
2008-11-05 07:00:00,127.815,127.815,127.355,127.435,7321800002.0
2008-11-05 07:15:00,127.45,127.73,127.2,127.67,10788000010.0
2008-11-05 07:30:00,127.67,128.03,127.41,127.99,9283600015.0
2008-11-05 07:45:00,127.99,128.17,127.71,128.12,8797900001.0
2008-11-05 08:00:00,128.135,128.49,127.98,128.245,6986300000.0
2008-11-05 08:15:00,128.25,128.88,128.16,128.815,6038300001.0
2008-11-05 08:30:00,128.81,128.82,128.345,128.57,7017800000.0
2008-11-05 08:45:00,128.56,128.67,128.1,128.17,5279100000.0
2008-11-05 09:00:00,128.18,128.29,127.66,127.81,12380699993.0
2008-11-05 09:15:00,127.815,127.945,127.465,127.85,13607600007.0
2008-11-05 09:30:00,127.855,128.055,127.46,127.46,10093400004.0
2008-11-05 09:45:00,127.46,127.75,127.345,127.61,6020399999.0
2008-11-05 10:00:00,127.595,127.975,127.07,127.235,6748500000.0
2008-11-05 10:15:00,127.23,127.245,126.545,126.785,7858900000.0
2008-11-05 10:30:00,126.78,127.165,126.72,127.165,6004000000.0
2008-11-05 10:45:00,127.165,127.65,127.135,127.6,6345700002.0
2008-11-05 11:00:00,127.6,127.62,127.08,127.195,5460100000.0
2008-11-05 11:15:00,127.195,127.27,126.87,127.045,5518200000.0
2008-11-05 11:30:00,127.05,127.05,126.515,126.675,4883400000.0
2008-11-05 11:45:00,126.68,126.68,126.045,126.21,5037900000.0
2008-11-05 12:00:00,126.225,126.475,126.16,126.385,3621300000.0
2008-11-05 12:15:00,126.385,126.86,126.335,126.775,3450000000.0
2008-11-05 12:30:00,126.775,127.005,126.505,126.94,4687700000.0
2008-11-05 12:45:00,126.94,127.635,126.935,127.215,6112299998.0
2008-11-05 13:00:00,127.215,127.58,127.2,127.405,5576900000.0
2008-11-05 13:15:00,127.41,127.63,127.165,127.255,4052100006.0
2008-11-05 13:30:00,127.245,127.55,127.13,127.525,4221400000.0
2008-11-05 13:45:00,127.525,128.78,127.525,128.595,6877729999.0
2008-11-05 14:00:00,128.585,128.83,128.395,128.545,6503800000.0
2008-11-05 14:15:00,128.54,128.58,128.25,128.345,5117600000.0
2008-11-05 14:30:00,128.335,128.335,127.76,127.915,6379300001.0
2008-11-05 14:45:00,127.89,127.915,127.625,127.875,4686700000.0
2008-11-05 15:00:00,127.87,127.885,127.23,127.36,5170400000.0
2008-11-05 15:15:00,127.37,127.415,126.905,127.09,6343200000.0
2008-11-05 15:30:00,127.09,127.495,127.09,127.405,7669999997.0
2008-11-05 15:45:00,127.405,127.905,127.405,127.605,6724999998.0
2008-11-05 16:00:00,127.605,127.885,127.47,127.505,7685400000.0
2008-11-05 16:15:00,127.5,127.79,127.365,127.67,5769999999.0
2008-11-05 16:30:00,127.67,127.905,127.26,127.265,5894400000.0
2008-11-05 16:45:00,127.26,128.005,127.135,127.95,6296799999.0
2008-11-05 17:00:00,127.95,128.97,127.875,128.94,6838999999.0
2008-11-05 17:15:00,128.945,129.975,128.945,129.665,7524200002.0
2008-11-05 17:30:00,129.665,130.065,129.54,129.905,10064600001.0
2008-11-05 17:45:00,129.9,130.115,129.595,129.77,7165500001.0
2008-11-05 18:00:00,129.765,129.91,129.41,129.61,6785200001.0
2008-11-05 18:15:00,129.605,129.71,128.96,129.005,7369999999.0
2008-11-05 18:30:00,129.01,129.045,128.665,128.9,7768000000.0
2008-11-05 18:45:00,128.91,129.035,128.41,129.01,8464600001.0
2008-11-05 19:00:00,129.01,129.07,128.73,128.745,7640100000.0
2008-11-05 19:15:00,128.755,128.77,128.34,128.37,6800800000.0
2008-11-05 19:30:00,128.365,128.535,127.63,127.895,7535200000.0
2008-11-05 19:45:00,127.895,128.75,127.88,128.74,8971199999.0
2008-11-05 20:00:00,128.755,128.895,128.345,128.725,8577600000.0
2008-11-05 20:15:00,128.725,128.87,128.39,128.61,8193199999.0
2008-11-05 20:30:00,128.61,128.725,128.25,128.69,8261799999.0
2008-11-05 20:45:00,128.705,128.805,128.4,128.435,5435900000.0
2008-11-05 21:00:00,128.435,128.605,128.105,128.335,5525100000.0
2008-11-05 21:15:00,128.34,128.445,128.17,128.355,6419200000.0
2008-11-05 21:30:00,128.36,128.755,128.3,128.675,5902300000.0
2008-11-05 21:45:00,128.675,128.73,128.455,128.52,5661900000.0
2008-11-05 22:00:00,128.52,128.555,128.16,128.235,4593700000.0
2008-11-05 22:15:00,128.24,128.24,127.7,127.92,5175800000.0
2008-11-05 22:30:00,127.91,127.925,127.22,127.43,5295200001.0
2008-11-05 22:45:00,127.43,127.535,126.785,126.845,5458600000.0
2008-11-05 23:00:00,126.845,127.64,126.82,127.64,3655899996.0
2008-11-05 23:15:00,127.645,127.715,127.46,127.555,4554400012.0
2008-11-05 23:30:00,127.565,127.66,127.28,127.375,4346500001.0
2008-11-05 23:45:00,127.37,127.555,126.825,126.86,5059999993.0
2008-11-06 00:00:00,126.865,126.895,126.365,126.405,3258300000.0
2008-11-06 00:15:00,126.4,126.545,126.31,126.33,3296000000.0
2008-11-06 00:30:00,126.335,126.705,126.325,126.67,2705900000.0
2008-11-06 00:45:00,126.675,126.83,126.635,126.83,1207400000.0
2008-11-06 01:00:00,126.655,126.89,126.655,126.885,1851500000.0
2008-11-06 01:15:00,126.885,127.01,126.855,126.885,1479400000.0
2008-11-06 01:30:00,126.88,126.91,126.61,126.63,3858000001.0
2008-11-06 01:45:00,126.63,126.845,126.61,126.825,3663799999.0
2008-11-06 02:00:00,126.825,127.07,126.655,126.71,3227000000.0
2008-11-06 02:15:00,126.71,126.735,126.28,126.305,6218100003.0
2008-11-06 02:30:00,126.31,126.985,126.3,126.605,7210000013.0
2008-11-06 02:45:00,126.605,126.725,126.545,126.665,3675400000.0
2008-11-06 03:00:00,126.67,126.695,126.23,126.41,7918700000.0
2008-11-06 03:15:00,126.41,126.615,126.32,126.54,4512199999.0
2008-11-06 03:30:00,126.545,126.74,126.235,126.36,4541800000.0
2008-11-06 03:45:00,126.36,126.495,126.285,126.405,3247600002.0
2008-11-06 04:00:00,126.41,126.575,126.345,126.37,6541600002.0
2008-11-06 04:15:00,126.375,126.485,126.305,126.41,4705600000.0
2008-11-06 04:30:00,126.405,126.43,126.13,126.14,6634300001.0
2008-11-06 04:45:00,126.15,126.335,126.12,126.13,6063400001.0
2008-11-06 05:00:00,126.13,126.265,125.655,125.825,6973600001.0
2008-11-06 05:15:00,125.83,125.86,125.335,125.62,7278600003.0
2008-11-06 05:30:00,125.595,125.955,125.565,125.895,4312600000.0
2008-11-06 05:45:00,125.89,125.98,125.625,125.885,7685800000.0
2008-11-06 06:00:00,125.89,126.02,125.81,125.94,8120400000.0
2008-11-06 06:15:00,125.94,126.33,125.925,126.32,5979800001.0
2008-11-06 06:30:00,126.32,126.345,125.79,125.87,7858900000.0
2008-11-06 06:45:00,125.865,125.925,125.795,125.84,4970400000.0
2008-11-06 07:00:00,125.835,125.845,125.4,125.545,5048100000.0
2008-11-06 07:15:00,125.555,125.9,125.535,125.885,1991100000.0
2008-11-06 07:30:00,125.88,125.885,125.445,125.61,4436400001.0
2008-11-06 07:45:00,125.605,126.205,125.55,126.055,7175400000.0
2008-11-06 08:00:00,126.055,126.055,125.49,125.505,7302300001.0
2008-11-06 08:15:00,125.505,125.72,125.44,125.68,5878800005.0
2008-11-06 08:30:00,125.68,125.805,125.49,125.53,8231300000.0
2008-11-06 08:45:00,125.54,125.55,125.27,125.515,8809400000.0
2008-11-06 09:00:00,125.515,126.035,125.48,125.98,10387900004.0
2008-11-06 09:15:00,125.985,126.21,125.86,126.18,10700500001.0
2008-11-06 09:30:00,126.18,126.18,125.73,125.98,3628400000.0
2008-11-06 09:45:00,125.985,126.04,125.79,125.935,3006700000.0
2008-11-06 10:00:00,125.93,126.495,125.77,126.455,4644200000.0
2008-11-06 10:15:00,126.46,126.91,126.37,126.775,4862299995.0
2008-11-06 10:30:00,126.78,126.94,126.43,126.58,4279300000.0
2008-11-06 10:45:00,126.58,126.83,126.365,126.74,4673300000.0
2008-11-06 11:00:00,126.74,126.795,126.515,126.695,3498200000.0
2008-11-06 11:15:00,126.695,126.695,126.355,126.39,3781900000.0
2008-11-06 11:30:00,126.395,126.64,126.29,126.61,4080900000.0
2008-11-06 11:45:00,126.615,126.715,126.36,126.455,3596500000.0
2008-11-06 12:00:00,126.45,126.6,125.96,125.96,3079800000.0
2008-11-06 12:15:00,125.955,126.135,125.665,125.87,4495900000.0
2008-11-06 12:30:00,125.87,125.955,125.805,125.91,3894600000.0
2008-11-06 12:45:00,125.915,126.17,125.915,125.985,3347900000.0
2008-11-06 13:00:00,125.98,125.98,125.705,125.885,3519700000.0
2008-11-06 13:15:00,125.885,126.295,125.79,126.17,3311800000.0
2008-11-06 13:30:00,126.175,126.22,125.935,126.14,3581600000.0
2008-11-06 13:45:00,126.15,126.22,125.945,126.03,3385200000.0
2008-11-06 14:00:00,126.025,126.63,125.475,125.95,4949200001.0
2008-11-06 14:15:00,125.97,126.725,125.765,126.445,3885200000.0
2008-11-06 14:30:00,126.44,126.645,126.015,126.345,4001500000.0
2008-11-06 14:45:00,126.34,126.44,124.615,124.84,8951699998.0
2008-11-06 15:00:00,124.855,125.075,124.29,124.845,9702200000.0
2008-11-06 15:15:00,124.86,125.47,124.74,125.015,9966900000.0
2008-11-06 15:30:00,125.02,125.715,124.98,125.645,10407200000.0
2008-11-06 15:45:00,125.65,125.99,125.45,125.71,10883200007.0
2008-11-06 16:00:00,125.705,125.775,125.325,125.38,11379200022.0
2008-11-06 16:15:00,125.38,125.82,125.15,125.81,10748900013.0
2008-11-06 16:30:00,125.82,126.62,125.75,126.425,10463000001.0
2008-11-06 16:45:00,126.425,126.47,125.65,125.845,11138600000.0
2008-11-06 17:00:00,125.84,126.285,125.55,126.14,10502400000.0
2008-11-06 17:15:00,126.14,126.755,125.85,126.04,11470799993.0
2008-11-06 17:30:00,126.035,126.08,125.625,125.71,10000099997.0
2008-11-06 17:45:00,125.715,125.845,125.295,125.3,7794100002.0
2008-11-06 18:00:00,125.315,125.485,124.94,125.0,7844800000.0
2008-11-06 18:15:00,125.0,125.01,124.44,124.77,8164699997.0
2008-11-06 18:30:00,124.775,125.04,124.57,124.865,8423499996.0
2008-11-06 18:45:00,124.85,125.285,124.785,125.05,9846900012.0
2008-11-06 19:00:00,125.05,125.05,124.7,124.93,9676299982.0
2008-11-06 19:15:00,124.93,124.985,124.615,124.79,9009899980.0
2008-11-06 19:30:00,124.79,124.92,124.61,124.755,8970099998.0
2008-11-06 19:45:00,124.765,125.2,124.64,124.885,8158199997.0
2008-11-06 20:00:00,124.885,124.98,124.225,124.32,8670199996.0
2008-11-06 20:15:00,124.32,124.545,124.2,124.42,8864700025.0
2008-11-06 20:30:00,124.425,124.44,123.99,124.065,8779900027.0
2008-11-06 20:45:00,124.06,124.46,124.055,124.395,7465000010.0
2008-11-06 21:00:00,124.39,124.775,124.355,124.41,7980700011.0
2008-11-06 21:15:00,124.41,124.56,124.13,124.2,8386499995.0
2008-11-06 21:30:00,124.2,124.93,124.19,124.91,10137799995.0
2008-11-06 21:45:00,124.91,124.92,124.425,124.535,10927699980.0
2008-11-06 22:00:00,124.54,124.69,124.28,124.325,8063200000.0
2008-11-06 22:15:00,124.325,124.46,124.09,124.12,5012000000.0
2008-11-06 22:30:00,124.12,124.35,123.96,124.22,5994199999.0
2008-11-06 22:45:00,124.22,124.475,124.17,124.25,5773700000.0
2008-11-06 23:00:00,124.25,124.28,124.05,124.15,3808499999.0
2008-11-06 23:15:00,124.14,124.2,123.905,124.03,3236400000.0
2008-11-06 23:30:00,124.03,124.31,124.02,124.27,2449899998.0
2008-11-06 23:45:00,124.27,124.32,124.075,124.26,3161200000.0
2008-11-07 00:00:00,124.26,124.335,123.945,123.95,3004300000.0
2008-11-07 00:15:00,123.95,124.25,123.835,124.09,3059600000.0
2008-11-07 00:30:00,124.09,124.1,123.43,123.585,4088499994.0
2008-11-07 00:45:00,123.57,123.825,123.53,123.56,2418000000.0
2008-11-07 01:00:00,123.56,123.73,123.53,123.595,1821700000.0
2008-11-07 01:15:00,123.605,123.61,123.235,123.435,3544400001.0
2008-11-07 01:30:00,123.425,123.61,123.325,123.45,2442700000.0
2008-11-07 01:45:00,123.43,123.56,123.355,123.415,3107200001.0
2008-11-07 02:00:00,123.415,123.745,123.415,123.52,3501700000.0
2008-11-07 02:15:00,123.52,123.78,123.42,123.67,3519300000.0
2008-11-07 02:30:00,123.67,123.67,123.02,123.02,4641300000.0
2008-11-07 02:45:00,123.01,123.015,122.815,122.905,3980815000.0
2008-11-07 03:00:00,122.905,123.135,122.84,123.085,4450375000.0
2008-11-07 03:15:00,123.055,123.055,122.44,122.78,6110500000.0
2008-11-07 03:30:00,122.79,123.04,122.65,122.975,5749300000.0
2008-11-07 03:45:00,122.975,123.2,122.865,123.15,7983500009.0
2008-11-07 04:00:00,123.15,123.245,123.03,123.19,7341700003.0
2008-11-07 04:15:00,123.185,123.355,123.06,123.23,7304899999.0
2008-11-07 04:30:00,123.225,123.38,123.05,123.315,6430899985.0
2008-11-07 04:45:00,123.315,123.625,123.31,123.385,7175900000.0
2008-11-07 05:00:00,123.38,123.45,123.15,123.15,5655200000.0
2008-11-07 05:15:00,123.15,123.23,123.035,123.14,5243700000.0
2008-11-07 05:30:00,123.14,123.76,123.09,123.615,6946899996.0
2008-11-07 05:45:00,123.615,124.125,123.51,124.12,8951799997.0
2008-11-07 06:00:00,124.12,124.125,123.73,123.74,6572199996.0
2008-11-07 06:15:00,123.74,124.125,123.72,124.09,5150700001.0
2008-11-07 06:30:00,124.1,124.805,124.075,124.615,10570600003.0
2008-11-07 06:45:00,124.615,124.64,124.115,124.475,6757600000.0
2008-11-07 07:00:00,124.475,124.72,123.855,123.875,7653603000.0
2008-11-07 07:15:00,123.885,124.14,123.705,123.905,8256899999.0
2008-11-07 07:30:00,123.895,124.25,123.87,124.01,6524100001.0
2008-11-07 07:45:00,124.01,124.25,123.93,124.1,9090300001.0
2008-11-07 08:00:00,124.105,124.4,124.055,124.33,7550999997.0
2008-11-07 08:15:00,124.335,124.395,124.015,124.075,4758400000.0
2008-11-07 08:30:00,124.08,124.135,123.935,124.095,4105000000.0
2008-11-07 08:45:00,124.085,124.215,123.935,124.12,5432700000.0
2008-11-07 09:00:00,124.125,124.62,124.105,124.615,6617300000.0
2008-11-07 09:15:00,124.615,125.07,124.51,124.72,7585500002.0
2008-11-07 09:30:00,124.715,124.765,124.31,124.475,7530099998.0
2008-11-07 09:45:00,124.48,124.715,124.23,124.64,5637500000.0
2008-11-07 10:00:00,124.64,124.91,124.575,124.64,5884700002.0
2008-11-07 10:15:00,124.64,124.78,124.47,124.535,7172699997.0
2008-11-07 10:30:00,124.535,124.715,124.46,124.63,6370500001.0
2008-11-07 10:45:00,124.635,124.93,124.635,124.845,6696900000.0
2008-11-07 11:00:00,124.845,125.335,124.82,124.995,6629800000.0
2008-11-07 11:15:00,124.995,125.005,124.715,124.72,4805200000.0
2008-11-07 11:30:00,124.73,125.215,124.725,124.97,6179000001.0
2008-11-07 11:45:00,124.975,125.115,124.765,125.08,7576200000.0
2008-11-07 12:00:00,125.08,125.265,124.755,124.76,6475000000.0
2008-11-07 12:15:00,124.76,124.9,124.685,124.795,4140300000.0
2008-11-07 12:30:00,124.795,124.915,124.6,124.605,6314000000.0
2008-11-07 12:45:00,124.61,124.68,124.5,124.62,4750000000.0
2008-11-07 13:00:00,124.635,124.67,124.36,124.49,4407600000.0
2008-11-07 13:15:00,124.49,124.71,124.39,124.45,4427600000.0
2008-11-07 13:30:00,124.445,124.58,124.26,124.44,5410800000.0
2008-11-07 13:45:00,124.445,124.475,123.88,124.06,6726199999.0
2008-11-07 14:00:00,124.06,124.35,123.975,124.115,7796999997.0
2008-11-07 14:15:00,124.115,124.59,124.11,124.57,6604400000.0
2008-11-07 14:30:00,124.57,124.6,124.315,124.485,5862700000.0
2008-11-07 14:45:00,124.48,124.57,124.36,124.47,4445800000.0
2008-11-07 15:00:00,124.47,124.51,124.17,124.215,4683400000.0
2008-11-07 15:15:00,124.22,124.81,124.215,124.685,4960100010.0
2008-11-07 15:30:00,124.59,125.115,123.54,125.015,5185300000.0
2008-11-07 15:45:00,124.995,124.995,124.185,124.325,5289700001.0
2008-11-07 16:00:00,124.335,124.855,124.0,124.55,4693000000.0
2008-11-07 16:15:00,124.54,125.015,124.38,124.93,5257000002.0
2008-11-07 16:30:00,124.93,125.205,124.46,124.53,5166500000.0
2008-11-07 16:45:00,124.535,124.94,124.29,124.66,4995100000.0
2008-11-07 17:00:00,124.66,125.655,124.63,125.655,4504800000.0
2008-11-07 17:15:00,125.65,126.36,125.595,125.81,4782700000.0
2008-11-07 17:30:00,125.8,126.19,125.755,125.95,4504980000.0
2008-11-07 17:45:00,125.955,126.055,125.49,125.585,4707400000.0
2008-11-07 18:00:00,125.58,125.635,125.22,125.32,3890900000.0
2008-11-07 18:15:00,125.325,125.555,124.73,124.905,3738000000.0
2008-11-07 18:30:00,124.905,125.4,124.855,125.29,4177300000.0
2008-11-07 18:45:00,125.29,125.51,124.95,125.385,5437300002.0
2008-11-07 19:00:00,125.39,125.65,125.15,125.17,5839500000.0
2008-11-07 19:15:00,125.17,125.23,124.765,124.955,4495500000.0
2008-11-07 19:30:00,124.955,125.265,124.79,125.15,3995490000.0
2008-11-07 19:45:00,125.15,125.24,124.895,125.08,4384700000.0
2008-11-07 20:00:00,125.085,125.22,124.95,125.075,4633800000.0
2008-11-07 20:15:00,125.075,125.24,124.995,125.24,3176600000.0
2008-11-07 20:30:00,125.24,125.265,124.875,124.92,3909600000.0
2008-11-07 20:45:00,124.93,125.345,124.9,125.3,4737800000.0
2008-11-07 21:00:00,125.3,125.305,125.005,125.13,3926500000.0
2008-11-07 21:15:00,125.125,125.275,125.01,125.13,2904000000.0
2008-11-07 21:30:00,125.13,125.84,125.13,125.605,3639300000.0
2008-11-07 21:45:00,125.6,125.815,124.985,124.985,5457180000.0
2008-11-07 22:00:00,124.97,125.365,124.83,125.19,6095200000.0
2008-11-07 22:15:00,125.205,125.3,124.81,124.96,5631900000.0
2008-11-07 22:30:00,124.96,125.29,124.89,125.11,5389900000.0
2008-11-07 22:45:00,125.12,125.495,125.065,125.495,4404200000.0
2008-11-07 23:00:00,125.485,125.56,125.385,125.47,2169600000.0
2008-11-07 23:15:00,125.47,125.47,125.14,125.145,1794900000.0
2008-11-07 23:30:00,125.14,125.16,125.02,125.12,1867100000.0
2008-11-07 23:45:00,125.12,125.12,124.855,124.895,1559700000.0
2008-11-10 00:00:00,126.84,127.235,126.585,126.645,2860799981.0
2008-11-10 00:15:00,126.645,127.2,126.225,126.32,1034900000.0
2008-11-10 00:30:00,126.325,126.73,126.23,126.71,1443700000.0
2008-11-10 00:45:00,126.73,126.81,126.635,126.77,938200000.0
2008-11-10 01:00:00,126.775,127.04,126.73,126.93,2139800000.0
2008-11-10 01:15:00,126.93,127.195,126.9,126.91,2544699999.0
2008-11-10 01:30:00,126.92,126.92,126.58,126.595,2616300000.0
2008-11-10 01:45:00,126.595,126.98,126.595,126.95,2627399999.0
2008-11-10 02:00:00,126.95,127.06,126.775,127.04,3559900002.0
2008-11-10 02:15:00,127.055,127.635,127.04,127.47,2389100000.0
2008-11-10 02:30:00,127.47,127.89,127.4,127.83,2590300000.0
2008-11-10 02:45:00,127.83,127.85,127.635,127.79,2426400000.0
2008-11-10 03:00:00,127.79,127.83,127.405,127.52,3120900004.0
2008-11-10 03:15:00,127.51,127.565,127.34,127.55,2170000000.0
2008-11-10 03:30:00,127.545,127.815,127.45,127.66,2082600000.0
2008-11-10 03:45:00,127.66,127.69,127.49,127.69,3259800000.0
2008-11-10 04:00:00,127.69,127.78,127.51,127.75,3723800000.0
2008-11-10 04:15:00,127.765,127.79,127.585,127.79,3648100000.0
2008-11-10 04:30:00,127.79,127.8,127.585,127.72,3757700000.0
2008-11-10 04:45:00,127.72,127.73,127.56,127.61,2880900000.0
2008-11-10 05:00:00,127.61,127.7,127.5,127.535,3437299997.0
2008-11-10 05:15:00,127.54,127.58,127.045,127.13,3949400000.0
2008-11-10 05:30:00,127.135,127.26,127.09,127.18,3329099999.0
2008-11-10 05:45:00,127.18,127.34,127.01,127.125,4007600000.0
2008-11-10 06:00:00,127.115,127.22,127.085,127.115,3080800000.0
2008-11-10 06:15:00,127.125,127.43,127.105,127.345,3348100000.0
2008-11-10 06:30:00,127.34,127.75,127.32,127.7,3728900000.0
2008-11-10 06:45:00,127.7,127.745,127.38,127.48,3556399999.0
2008-11-10 07:00:00,127.48,127.57,127.4,127.535,3144800000.0
2008-11-10 07:15:00,127.54,127.55,127.26,127.455,3134800001.0
2008-11-10 07:30:00,127.455,127.455,127.135,127.17,4312599999.0
2008-11-10 07:45:00,127.17,127.28,127.135,127.28,2992500001.0
2008-11-10 08:00:00,127.28,127.32,127.03,127.05,4245000000.0
2008-11-10 08:15:00,127.05,127.1,126.98,126.98,3246399999.0
2008-11-10 08:30:00,126.98,127.35,126.88,127.24,4542199999.0
2008-11-10 08:45:00,127.24,127.29,126.995,127.12,3087800000.0
2008-11-10 09:00:00,127.115,127.14,126.9,127.02,8553200001.0
2008-11-10 09:15:00,127.02,127.365,127.01,127.33,9436600000.0
2008-11-10 09:30:00,127.33,127.415,126.94,127.145,7790600000.0
2008-11-10 09:45:00,127.145,127.17,126.95,127.07,4891400000.0
2008-11-10 10:00:00,127.065,127.065,126.6,126.76,5634300000.0
2008-11-10 10:15:00,126.76,127.18,126.68,127.08,6370600000.0
2008-11-10 10:30:00,127.08,127.25,127.025,127.18,6588800000.0
2008-11-10 10:45:00,127.17,127.72,127.15,127.58,7225099998.0
2008-11-10 11:00:00,127.595,127.64,127.42,127.56,4927100000.0
2008-11-10 11:15:00,127.56,127.65,127.46,127.61,4802100000.0
2008-11-10 11:30:00,127.605,127.88,127.51,127.775,5905900001.0
2008-11-10 11:45:00,127.78,127.81,127.425,127.55,5286500000.0
2008-11-10 12:00:00,127.55,127.57,127.265,127.46,4540200000.0
2008-11-10 12:15:00,127.46,127.74,127.455,127.67,4824000000.0
2008-11-10 12:30:00,127.67,128.25,127.67,128.05,6132500019.0
2008-11-10 12:45:00,128.05,128.305,128.005,128.025,5724000000.0
2008-11-10 13:00:00,128.04,128.16,127.995,128.065,4574800000.0
2008-11-10 13:15:00,128.065,128.2,127.85,128.04,5311500000.0
2008-11-10 13:30:00,128.04,128.425,128.02,128.38,5796099999.0
2008-11-10 13:45:00,128.375,128.4,128.065,128.095,5684199999.0
2008-11-10 14:00:00,128.07,128.27,127.99,128.14,4437900000.0
2008-11-10 14:15:00,128.14,128.15,127.865,127.94,4695200001.0
2008-11-10 14:30:00,127.935,128.02,127.71,127.97,3848400000.0
2008-11-10 14:45:00,127.97,128.095,127.74,127.95,5134500001.0
2008-11-10 15:00:00,127.95,128.03,127.805,127.87,4184400000.0
2008-11-10 15:15:00,127.87,127.92,127.635,127.685,6674400000.0
2008-11-10 15:30:00,127.69,127.995,127.655,127.975,7751200000.0
2008-11-10 15:45:00,127.975,128.115,127.89,127.935,8687399998.0
2008-11-10 16:00:00,127.935,127.94,127.345,127.51,7927599990.0
2008-11-10 16:15:00,127.495,127.62,127.28,127.385,9447999998.0
2008-11-10 16:30:00,127.39,127.665,127.1,127.105,9361400002.0
2008-11-10 16:45:00,127.105,127.165,126.395,126.555,8774800005.0
2008-11-10 17:00:00,126.555,126.785,126.36,126.78,8330099999.0
2008-11-10 17:15:00,126.775,126.865,126.455,126.65,8199200000.0
2008-11-10 17:30:00,126.66,126.86,126.505,126.75,10361100000.0
2008-11-10 17:45:00,126.755,126.865,126.11,126.37,10493699998.0
2008-11-10 18:00:00,126.375,126.395,125.835,125.955,10132699995.0
2008-11-10 18:15:00,125.955,126.075,125.61,125.965,9578100000.0
2008-11-10 18:30:00,125.965,126.15,125.515,125.52,7792699998.0
2008-11-10 18:45:00,125.53,125.545,124.895,124.97,9323299994.0
2008-11-10 19:00:00,124.97,125.48,124.88,125.4,9129900000.0
2008-11-10 19:15:00,125.4,125.46,125.055,125.135,9845000000.0
2008-11-10 19:30:00,125.12,125.22,124.535,124.73,10233999986.0
2008-11-10 19:45:00,124.73,124.86,124.545,124.74,9310000000.0
2008-11-10 20:00:00,124.74,125.05,124.605,124.98,7971700000.0
2008-11-10 20:15:00,124.98,125.18,124.67,125.145,7139600000.0
2008-11-10 20:30:00,125.145,125.27,124.975,125.175,6654099999.0
2008-11-10 20:45:00,125.175,125.355,124.93,125.26,6751300005.0
2008-11-10 21:00:00,125.26,125.53,125.18,125.39,7432400000.0
2008-11-10 21:15:00,125.4,125.52,125.065,125.215,6649500000.0
2008-11-10 21:30:00,125.215,125.265,124.92,125.125,7767900005.0
2008-11-10 21:45:00,125.13,125.21,124.785,124.96,6783700000.0
2008-11-10 22:00:00,124.96,124.98,124.625,124.77,8690500000.0
2008-11-10 22:15:00,124.77,124.83,124.305,124.305,5678100000.0
2008-11-10 22:30:00,124.3,124.465,124.2,124.415,6891600000.0
2008-11-10 22:45:00,124.415,124.665,124.26,124.645,3815400000.0
2008-11-10 23:00:00,124.64,124.78,124.56,124.77,2004400000.0
2008-11-10 23:15:00,124.77,124.795,124.655,124.785,1286599999.0
2008-11-10 23:30:00,124.79,125.095,124.79,124.97,2961100000.0
2008-11-10 23:45:00,124.97,125.045,124.915,124.93,1407300001.0
2008-11-11 00:00:00,124.92,124.98,124.825,124.85,1089400000.0
2008-11-11 00:15:00,124.85,124.925,124.805,124.915,877700000.0
2008-11-11 00:30:00,124.93,125.0,124.72,124.76,1952800001.0
2008-11-11 00:45:00,124.77,124.95,124.765,124.92,1308200000.0
2008-11-11 01:00:00,124.93,124.94,124.73,124.895,1953400000.0
2008-11-11 01:15:00,124.895,125.055,124.845,125.01,2021600000.0
2008-11-11 01:30:00,125.02,125.09,124.945,125.05,1541700000.0
2008-11-11 01:45:00,125.05,125.05,124.825,124.9,1477100000.0
2008-11-11 02:00:00,124.9,125.0,124.635,124.64,1221200000.0
2008-11-11 02:15:00,124.64,124.68,124.36,124.67,1991600000.0
2008-11-11 02:30:00,124.67,124.68,124.045,124.19,2710899999.0
2008-11-11 02:45:00,124.19,124.275,123.765,124.02,3414700000.0
2008-11-11 03:00:00,124.02,124.17,123.935,124.11,2219600000.0
2008-11-11 03:15:00,124.11,124.29,124.055,124.15,2321699999.0
2008-11-11 03:30:00,124.135,124.19,123.825,123.95,1867300000.0
2008-11-11 03:45:00,123.95,124.145,123.81,123.91,2529400000.0
2008-11-11 04:00:00,123.91,124.28,123.9,124.21,5131900000.0
2008-11-11 04:15:00,124.21,124.52,124.105,124.365,7270400000.0
2008-11-11 04:30:00,124.37,124.68,124.345,124.365,5339300022.0
2008-11-11 04:45:00,124.36,124.62,124.33,124.465,4866899999.0
2008-11-11 05:00:00,124.455,124.7,124.445,124.645,6281499999.0
2008-11-11 05:15:00,124.65,124.74,124.465,124.605,4493100000.0
2008-11-11 05:30:00,124.62,124.89,124.605,124.825,5984100001.0
2008-11-11 05:45:00,124.825,125.075,124.74,125.03,6289600002.0
2008-11-11 06:00:00,125.03,125.49,125.02,125.18,5697899999.0
2008-11-11 06:15:00,125.18,125.305,125.005,125.08,5497900000.0
2008-11-11 06:30:00,125.08,125.43,124.935,124.965,6104900002.0
2008-11-11 06:45:00,124.97,125.145,124.79,124.95,6487300010.0
2008-11-11 07:00:00,124.95,124.96,124.555,124.78,6588000001.0
2008-11-11 07:15:00,124.775,124.78,124.625,124.64,4946100000.0
2008-11-11 07:30:00,124.64,124.65,124.285,124.525,6329800001.0
2008-11-11 07:45:00,124.525,124.735,124.38,124.71,4733300002.0
2008-11-11 08:00:00,124.7,124.785,124.54,124.67,5292700001.0
2008-11-11 08:15:00,124.675,124.865,124.605,124.71,4371200000.0
2008-11-11 08:30:00,124.705,124.84,124.665,124.715,4372200003.0
2008-11-11 08:45:00,124.71,124.725,124.34,124.495,5306800000.0
2008-11-11 09:00:00,124.49,124.59,124.345,124.48,6241101501.0
2008-11-11 09:15:00,124.48,124.8,124.47,124.765,6618900001.0
2008-11-11 09:30:00,124.77,124.77,124.35,124.525,8465299906.0
2008-11-11 09:45:00,124.525,124.67,124.26,124.295,6506699999.0
2008-11-11 10:00:00,124.295,124.765,124.08,124.745,6902599969.0
2008-11-11 10:15:00,124.75,124.83,124.55,124.605,6703700000.0
2008-11-11 10:30:00,124.605,124.69,124.5,124.525,7950700000.0
2008-11-11 10:45:00,124.535,124.74,124.435,124.72,7159000000.0
2008-11-11 11:00:00,124.72,125.205,124.675,125.07,7914700000.0
2008-11-11 11:15:00,125.07,125.115,124.935,124.98,4988300000.0
2008-11-11 11:30:00,124.985,125.105,124.76,124.915,4794600000.0
2008-11-11 11:45:00,124.92,124.92,124.53,124.685,4730900001.0
2008-11-11 12:00:00,124.69,124.875,124.405,124.755,6731000001.0
2008-11-11 12:15:00,124.765,125.015,124.69,124.735,6916900000.0
2008-11-11 12:30:00,124.74,124.755,124.425,124.51,5933000000.0
2008-11-11 12:45:00,124.51,124.72,124.455,124.645,6093800000.0
2008-11-11 13:00:00,124.65,124.81,124.555,124.73,5588300000.0
2008-11-11 13:15:00,124.73,124.75,124.585,124.73,5945500000.0
2008-11-11 13:30:00,124.73,124.74,124.56,124.67,5766600004.0
2008-11-11 13:45:00,124.665,124.78,124.6,124.655,6215500001.0
2008-11-11 14:00:00,124.65,124.68,124.495,124.6,6658000000.0
2008-11-11 14:15:00,124.595,124.62,124.245,124.32,6821700000.0
2008-11-11 14:30:00,124.32,124.47,124.135,124.425,6785700000.0
2008-11-11 14:45:00,124.425,124.63,124.365,124.545,8245500000.0
2008-11-11 15:00:00,124.55,124.85,124.48,124.765,7179800000.0
2008-11-11 15:15:00,124.765,124.78,124.545,124.55,8129500002.0
2008-11-11 15:30:00,124.555,124.87,124.535,124.845,10414500000.0
2008-11-11 15:45:00,124.85,125.03,124.78,124.78,10062899987.0
2008-11-11 16:00:00,124.785,124.855,124.595,124.69,9717199974.0
2008-11-11 16:15:00,124.69,124.725,124.505,124.52,6708199999.0
2008-11-11 16:30:00,124.515,124.63,124.015,124.215,6525899973.0
2008-11-11 16:45:00,124.215,124.225,123.235,123.3,10801599982.0
2008-11-11 17:00:00,123.305,123.475,123.16,123.435,10816399990.0
2008-11-11 17:15:00,123.45,123.45,123.085,123.125,7812899999.0
2008-11-11 17:30:00,123.13,123.22,122.68,122.71,8327900000.0
2008-11-11 17:45:00,122.71,122.775,122.19,122.23,7009299997.0
2008-11-11 18:00:00,122.22,122.355,121.83,122.27,7895000000.0
2008-11-11 18:15:00,122.265,122.905,122.26,122.745,5226800000.0
2008-11-11 18:30:00,122.745,123.02,122.385,123.015,6474100001.0
2008-11-11 18:45:00,123.01,123.125,122.64,122.765,8378300000.0
2008-11-11 19:00:00,122.765,122.79,122.305,122.365,6710700000.0
2008-11-11 19:15:00,122.365,122.735,122.29,122.39,6705000000.0
2008-11-11 19:30:00,122.39,122.825,122.355,122.605,6307500001.0
2008-11-11 19:45:00,122.61,122.715,122.345,122.71,5911900000.0
2008-11-11 20:00:00,122.715,122.85,122.46,122.615,6962900000.0
2008-11-11 20:15:00,122.62,122.715,122.07,122.165,7838600000.0
2008-11-11 20:30:00,122.175,122.25,121.905,122.105,6500400000.0
2008-11-11 20:45:00,122.11,122.72,122.045,122.7,7821000000.0
2008-11-11 21:00:00,122.685,122.98,122.305,122.715,8193500000.0
2008-11-11 21:15:00,122.715,123.165,122.605,123.165,7612200002.0
2008-11-11 21:30:00,123.165,123.385,122.615,122.625,8344899999.0
2008-11-11 21:45:00,122.625,122.845,122.34,122.37,7577899999.0
2008-11-11 22:00:00,122.37,122.795,122.28,122.655,8155300000.0
2008-11-11 22:15:00,122.655,122.84,122.55,122.635,6893099992.0
2008-11-11 22:30:00,122.64,122.67,122.24,122.425,7448299970.0
2008-11-11 22:45:00,122.43,122.7,122.375,122.56,3078900000.0
2008-11-11 23:00:00,122.56,122.585,122.355,122.36,1699200000.0
2008-11-11 23:15:00,122.325,122.36,122.2,122.34,1650000000.0
2008-11-11 23:30:00,122.34,122.4,122.145,122.165,2221799986.0
2008-11-11 23:45:00,122.17,122.455,122.06,122.26,2456549993.0
2008-11-12 00:00:00,122.255,122.26,121.99,122.06,1963700000.0
2008-11-12 00:15:00,122.085,122.195,122.035,122.18,1074700000.0
2008-11-12 00:30:00,122.185,122.205,122.07,122.08,1084300000.0
2008-11-12 00:45:00,122.08,122.1,122.005,122.09,1365400000.0
2008-11-12 01:00:00,122.09,122.13,121.85,122.125,1778700000.0
2008-11-12 01:15:00,122.12,122.175,121.84,121.945,2328700000.0
2008-11-12 01:30:00,121.95,121.95,121.47,121.52,3547800001.0
2008-11-12 01:45:00,121.51,121.76,121.2,121.71,2969400000.0
2008-11-12 02:00:00,121.715,122.03,121.67,122.02,2679800000.0
2008-11-12 02:15:00,122.03,122.45,122.015,122.25,2519400000.0
2008-11-12 02:30:00,122.24,122.49,122.17,122.405,2271600000.0
2008-11-12 02:45:00,122.405,122.485,122.085,122.09,3635899973.0
2008-11-12 03:00:00,122.09,122.47,122.025,122.39,3178499991.0
2008-11-12 03:15:00,122.39,122.77,122.345,122.53,3392600000.0
2008-11-12 03:30:00,122.53,122.905,122.525,122.815,2786300000.0
2008-11-12 03:45:00,122.83,123.09,122.7,123.06,3183800000.0
2008-11-12 04:00:00,123.065,123.1,122.745,122.755,7651100014.0
2008-11-12 04:15:00,122.76,122.96,122.735,122.78,5875300000.0
2008-11-12 04:30:00,122.78,122.85,122.64,122.69,6047300002.0
2008-11-12 04:45:00,122.69,122.98,122.635,122.875,4380299999.0
2008-11-12 05:00:00,122.88,123.015,122.795,122.84,5687500000.0
2008-11-12 05:15:00,122.84,122.865,122.545,122.62,5763200000.0
2008-11-12 05:30:00,122.62,122.63,122.385,122.46,5712500000.0
2008-11-12 05:45:00,122.475,122.72,122.325,122.355,5871700000.0
2008-11-12 06:00:00,122.37,122.605,122.36,122.59,4753899996.0
2008-11-12 06:15:00,122.585,122.82,122.505,122.59,5725300000.0
2008-11-12 06:30:00,122.59,122.765,122.51,122.75,5696500000.0
2008-11-12 06:45:00,122.75,122.96,122.705,122.8,6846100004.0
2008-11-12 07:00:00,122.8,122.89,122.635,122.64,5647800000.0
2008-11-12 07:15:00,122.615,122.73,122.475,122.67,4756199999.0
2008-11-12 07:30:00,122.67,122.76,122.335,122.66,5652599999.0
2008-11-12 07:45:00,122.645,122.79,122.58,122.745,4198800000.0
2008-11-12 08:00:00,122.745,123.07,122.715,122.975,5562500000.0
2008-11-12 08:15:00,122.97,123.195,122.825,123.08,6852400008.0
2008-11-12 08:30:00,123.095,123.355,122.935,123.25,6207800000.0
2008-11-12 08:45:00,123.25,123.35,123.035,123.14,5799900000.0
2008-11-12 09:00:00,123.115,123.305,123.085,123.245,5132500000.0
2008-11-12 09:15:00,123.245,123.75,123.245,123.625,7984300000.0
2008-11-12 09:30:00,123.63,123.84,123.5,123.52,8875900002.0
2008-11-12 09:45:00,123.525,123.64,123.395,123.45,8379400003.0
2008-11-12 10:00:00,123.455,123.49,123.21,123.225,7376329979.0
2008-11-12 10:15:00,123.225,123.405,123.12,123.23,7257899999.0
2008-11-12 10:30:00,123.23,123.25,122.785,122.85,6200099997.0
2008-11-12 10:45:00,122.85,122.85,122.31,122.495,6999800000.0
2008-11-12 11:00:00,122.485,122.495,122.18,122.345,6553700000.0
2008-11-12 11:15:00,122.35,122.655,122.275,122.555,6300700000.0
2008-11-12 11:30:00,122.555,122.695,122.415,122.505,5343200000.0
2008-11-12 11:45:00,122.505,122.535,121.88,122.1,6573300001.0
2008-11-12 12:00:00,122.1,122.155,121.565,121.725,6896790000.0
2008-11-12 12:15:00,121.73,122.17,121.72,122.11,7306300000.0
2008-11-12 12:30:00,122.11,122.2,121.73,121.745,7655400000.0
2008-11-12 12:45:00,121.745,121.975,121.715,121.835,5725100007.0
2008-11-12 13:00:00,121.84,121.855,121.4,121.75,7490000007.0
2008-11-12 13:15:00,121.75,122.245,121.545,122.235,7154200000.0
2008-11-12 13:30:00,122.24,122.27,122.025,122.19,5047600000.0
2008-11-12 13:45:00,122.19,122.83,122.165,122.7,6528821000.0
2008-11-12 14:00:00,122.7,122.925,122.605,122.825,7072499995.0
2008-11-12 14:15:00,122.835,123.19,122.77,122.82,6624900000.0
2008-11-12 14:30:00,122.81,122.835,122.155,122.23,6222100000.0
2008-11-12 14:45:00,122.23,122.25,121.67,121.725,5977000000.0
2008-11-12 15:00:00,121.725,122.075,121.675,121.78,5707300000.0
2008-11-12 15:15:00,121.79,121.965,121.675,121.86,5640500000.0
2008-11-12 15:30:00,121.86,122.14,121.78,121.815,5015900000.0
2008-11-12 15:45:00,121.815,121.99,121.335,121.36,5582200000.0
2008-11-12 16:00:00,121.36,121.405,120.29,120.645,6445700000.0
2008-11-12 16:15:00,120.65,120.95,120.65,120.885,4896600000.0
2008-11-12 16:30:00,120.885,120.94,120.395,120.665,5694800003.0
2008-11-12 16:45:00,120.665,121.12,120.505,120.65,5342699999.0
2008-11-12 17:00:00,120.64,120.86,120.395,120.71,4985200000.0
2008-11-12 17:15:00,120.71,120.83,120.34,120.45,5224200000.0
2008-11-12 17:30:00,120.45,120.505,119.01,119.565,5502600000.0
2008-11-12 17:45:00,119.565,119.795,119.07,119.575,5515900000.0
2008-11-12 18:00:00,119.565,119.675,118.085,118.36,5169899996.0
2008-11-12 18:15:00,118.385,119.565,118.385,119.34,5809900001.0
2008-11-12 18:30:00,119.34,119.375,118.915,119.205,5803499999.0
2008-11-12 18:45:00,119.205,120.19,118.99,119.92,6469900000.0
2008-11-12 19:00:00,119.92,120.11,119.7,119.765,5242099999.0
2008-11-12 19:15:00,119.76,120.215,119.48,120.105,4532600000.0
2008-11-12 19:30:00,120.105,120.43,119.915,119.92,4291400000.0
2008-11-12 19:45:00,119.92,120.46,119.755,120.44,4047600000.0
2008-11-12 20:00:00,120.44,120.49,120.005,120.005,5647399999.0
2008-11-12 20:15:00,120.01,120.01,119.47,119.75,4822700000.0
2008-11-12 20:30:00,119.75,119.78,119.195,119.69,5908700002.0
2008-11-12 20:45:00,119.695,119.72,119.38,119.63,4019500000.0
2008-11-12 21:00:00,119.625,119.725,119.24,119.25,4301200000.0
2008-11-12 21:15:00,119.24,119.845,119.24,119.635,6365800000.0
2008-11-12 21:30:00,119.635,119.82,119.435,119.73,3598500000.0
2008-11-12 21:45:00,119.745,119.82,119.425,119.535,3465800000.0
2008-11-12 22:00:00,119.54,119.545,119.05,119.1,3615900000.0
2008-11-12 22:15:00,119.105,119.22,118.795,118.895,3225000000.0
2008-11-12 22:30:00,118.895,118.95,118.43,118.675,3922400003.0
2008-11-12 22:45:00,118.68,118.835,118.4,118.465,5256700000.0
2008-11-12 23:00:00,118.47,118.52,118.27,118.395,4501012498.0
2008-11-12 23:15:00,118.4,118.58,118.295,118.58,2650399999.0
2008-11-12 23:30:00,118.58,118.825,118.58,118.8,3132400004.0
2008-11-12 23:45:00,118.8,118.835,118.685,118.78,2932099992.0
2008-11-13 00:00:00,118.78,118.78,117.83,118.05,3244800000.0
2008-11-13 00:15:00,118.06,118.145,117.985,118.145,1243000000.0
2008-11-13 00:30:00,118.15,118.31,117.945,118.035,1946600000.0
2008-11-13 00:45:00,118.025,118.025,117.63,117.835,3255600000.0
2008-11-13 01:00:00,117.865,118.075,117.74,118.01,3713400000.0
2008-11-13 01:15:00,117.995,118.43,117.925,118.315,4335800000.0
2008-11-13 01:30:00,118.32,118.76,118.29,118.715,3921100002.0
2008-11-13 01:45:00,118.725,118.765,118.09,118.12,4037100000.0
2008-11-13 02:00:00,118.095,119.105,118.095,118.995,5240099999.0
2008-11-13 02:15:00,118.995,118.995,118.765,118.82,3888700000.0
2008-11-13 02:30:00,118.82,119.475,118.81,119.245,6610299998.0
2008-11-13 02:45:00,119.245,119.395,118.97,119.135,6763399998.0
2008-11-13 03:00:00,119.135,119.725,119.055,119.435,7782600007.0
2008-11-13 03:15:00,119.44,119.45,119.02,119.24,7963700011.0
2008-11-13 03:30:00,119.24,119.33,119.055,119.135,6139600002.0
2008-11-13 03:45:00,119.14,119.27,119.04,119.17,7845199997.0
2008-11-13 04:00:00,119.165,119.195,119.045,119.115,6056800001.0
2008-11-13 04:15:00,119.115,119.275,119.095,119.255,5562100006.0
2008-11-13 04:30:00,119.25,119.395,119.235,119.315,8110200006.0
2008-11-13 04:45:00,119.315,119.39,119.165,119.18,6237700003.0
2008-11-13 05:00:00,119.18,119.295,119.14,119.23,5670000002.0
2008-11-13 05:15:00,119.23,119.725,119.225,119.7,5782499999.0
2008-11-13 05:30:00,119.7,120.03,119.56,119.66,7461799996.0
2008-11-13 05:45:00,119.66,119.9,119.625,119.67,6393099999.0
2008-11-13 06:00:00,119.67,119.67,119.08,119.095,7204400003.0
2008-11-13 06:15:00,119.095,119.395,119.07,119.14,7271900002.0
2008-11-13 06:30:00,119.125,119.2,118.805,118.99,8877699999.0
2008-11-13 06:45:00,118.995,119.105,118.88,119.065,6098100000.0
2008-11-13 07:00:00,119.075,119.115,118.89,118.95,7076099993.0
2008-11-13 07:15:00,118.95,119.29,118.92,119.27,6407699994.0
2008-11-13 07:30:00,119.27,119.64,119.16,119.485,6658000004.0
2008-11-13 07:45:00,119.485,119.495,119.185,119.19,4614999994.0
2008-11-13 08:00:00,119.195,119.475,119.185,119.475,4816799999.0
2008-11-13 08:15:00,119.475,119.795,119.42,119.795,5258400000.0
2008-11-13 08:30:00,119.795,119.86,119.56,119.815,7426200004.0
2008-11-13 08:45:00,119.815,119.82,119.31,119.365,6815099997.0
2008-11-13 09:00:00,119.37,119.37,118.96,118.98,7325300014.0
2008-11-13 09:15:00,118.985,119.055,118.72,118.72,6968500001.0
2008-11-13 09:30:00,118.72,118.72,118.32,118.465,9276200002.0
2008-11-13 09:45:00,118.465,118.935,118.38,118.645,7583300000.0
2008-11-13 10:00:00,118.65,119.205,118.54,119.205,7895200006.0
2008-11-13 10:15:00,119.205,119.855,119.095,119.79,6378300001.0
2008-11-13 10:30:00,119.795,119.935,119.61,119.7,5778400002.0
2008-11-13 10:45:00,119.7,119.915,119.4,119.45,5521100001.0
2008-11-13 11:00:00,119.455,120.085,119.395,120.065,5644200000.0
2008-11-13 11:15:00,120.06,120.365,119.99,120.245,4991500000.0
2008-11-13 11:30:00,120.245,120.305,119.91,120.11,5557200000.0
2008-11-13 11:45:00,120.115,120.28,119.94,120.05,5921475001.0
2008-11-13 12:00:00,120.05,120.3,119.885,119.985,5069900000.0
2008-11-13 12:15:00,119.985,120.025,119.495,119.64,4408800000.0
2008-11-13 12:30:00,119.65,119.905,119.29,119.39,4662000000.0
2008-11-13 12:45:00,119.39,119.57,119.175,119.515,6551400003.0
2008-11-13 13:00:00,119.515,119.64,119.33,119.44,6065499999.0
2008-11-13 13:15:00,119.455,119.89,119.435,119.705,5939600000.0
2008-11-13 13:30:00,119.71,119.88,119.57,119.855,5791300002.0
2008-11-13 13:45:00,119.86,120.08,119.71,119.85,6832000002.0
2008-11-13 14:00:00,119.855,120.39,119.825,120.32,5163000001.0
2008-11-13 14:15:00,120.32,120.91,120.245,120.9,5518200012.0
2008-11-13 14:30:00,120.895,120.985,120.335,120.405,4844300000.0
2008-11-13 14:45:00,120.415,120.65,120.035,120.205,4544900001.0
2008-11-13 15:00:00,120.21,120.375,120.04,120.31,6297100000.0
2008-11-13 15:15:00,120.31,120.37,120.095,120.245,7411200003.0
2008-11-13 15:30:00,120.25,120.525,119.93,120.325,7239100001.0
2008-11-13 15:45:00,120.325,120.35,119.56,119.665,7387600003.0
2008-11-13 16:00:00,119.67,119.99,119.6,119.945,5672600005.0
2008-11-13 16:15:00,119.965,120.43,119.865,120.365,3939600000.0
2008-11-13 16:30:00,120.365,120.9,120.295,120.32,5876100000.0
2008-11-13 16:45:00,120.315,120.375,119.73,119.81,4899300001.0
2008-11-13 17:00:00,119.82,120.475,119.745,120.425,4036700000.0
2008-11-13 17:15:00,120.43,121.07,120.365,120.78,4034300000.0
2008-11-13 17:30:00,120.775,120.95,120.33,120.485,4118600002.0
2008-11-13 17:45:00,120.47,120.775,120.18,120.58,3787799998.0
2008-11-13 18:00:00,120.57,120.64,119.74,120.155,4192800000.0
2008-11-13 18:15:00,120.165,120.535,119.765,120.535,5131700000.0
2008-11-13 18:30:00,120.535,120.685,119.795,119.92,4500100001.0
2008-11-13 18:45:00,119.92,120.265,119.84,120.18,5277600001.0
2008-11-13 19:00:00,120.18,120.27,119.65,119.65,3921500001.0
2008-11-13 19:15:00,119.655,119.8,119.395,119.46,4286800000.0
2008-11-13 19:30:00,119.46,119.785,119.305,119.445,5438200000.0
2008-11-13 19:45:00,119.445,119.64,118.535,118.7,7138899997.0
2008-11-13 20:00:00,118.705,119.14,118.555,119.025,10118500001.0
2008-11-13 20:15:00,119.035,119.52,118.8,119.38,9141500003.0
2008-11-13 20:30:00,119.375,120.07,119.055,120.065,9207200000.0
2008-11-13 20:45:00,120.06,120.68,119.715,120.055,10165599996.0
2008-11-13 21:00:00,120.055,120.605,120.005,120.3,9063199993.0
2008-11-13 21:15:00,120.3,121.425,119.99,121.23,8512699994.0
2008-11-13 21:30:00,121.25,122.94,120.98,122.855,6498300002.0
2008-11-13 21:45:00,122.86,123.07,122.37,122.42,6091100000.0
2008-11-13 22:00:00,122.435,122.645,121.59,122.14,6115099995.0
2008-11-13 22:15:00,122.14,123.965,121.915,123.965,8805700006.0
2008-11-13 22:30:00,123.98,124.665,123.84,124.5,8074800003.0
2008-11-13 22:45:00,124.49,126.02,124.47,125.67,7489799998.0
2008-11-13 23:00:00,125.67,125.725,124.98,125.07,5878299999.0
2008-11-13 23:15:00,125.06,125.225,124.765,124.765,5948499993.0
2008-11-13 23:30:00,124.835,125.035,124.535,124.775,3832999999.0
2008-11-13 23:45:00,124.78,124.875,124.735,124.74,2574400000.0
2008-11-14 00:00:00,124.73,125.05,124.65,124.855,2307400000.0
2008-11-14 00:15:00,124.865,124.965,124.33,124.495,2987400000.0
2008-11-14 00:30:00,124.5,125.025,124.435,124.935,3384400000.0
2008-11-14 00:45:00,124.935,124.98,124.78,124.925,2341700000.0
2008-11-14 01:00:00,124.915,124.935,124.725,124.735,3159999999.0
2008-11-14 01:15:00,124.75,125.255,124.73,125.235,4026500000.0
2008-11-14 01:30:00,125.24,125.72,125.205,125.495,5394300000.0
2008-11-14 01:45:00,125.5,125.59,124.745,124.78,5809800000.0
2008-11-14 02:00:00,124.785,124.82,124.28,124.56,6346099982.0
2008-11-14 02:15:00,124.57,124.64,124.175,124.19,5463800000.0
2008-11-14 02:30:00,124.18,124.335,124.09,124.165,4785000000.0
2008-11-14 02:45:00,124.165,124.17,123.675,123.695,6304199999.0
2008-11-14 03:00:00,123.68,123.91,123.4,123.895,7478800001.0
2008-11-14 03:15:00,123.89,124.155,123.735,124.09,4752200000.0
2008-11-14 03:30:00,124.085,124.235,123.73,123.785,4213599999.0
2008-11-14 03:45:00,123.785,123.965,123.59,123.6,5467599999.0
2008-11-14 04:00:00,123.59,123.755,123.505,123.64,4329600000.0
2008-11-14 04:15:00,123.64,123.68,123.525,123.55,4570800000.0
2008-11-14 04:30:00,123.55,123.785,123.55,123.735,5041399999.0
2008-11-14 04:45:00,123.735,123.905,123.56,123.825,5513400000.0
2008-11-14 05:00:00,123.83,123.975,123.77,123.94,6021299999.0
2008-11-14 05:15:00,123.94,124.01,123.755,123.795,4118199998.0
2008-11-14 05:30:00,123.79,124.16,123.79,124.065,6548400000.0
2008-11-14 05:45:00,124.06,124.235,123.91,124.19,3916499999.0
2008-11-14 06:00:00,124.19,124.26,123.985,123.995,4555099999.0
2008-11-14 06:15:00,124.0,124.0,123.525,123.61,6292699998.0
2008-11-14 06:30:00,123.61,123.715,123.415,123.44,6273399991.0
2008-11-14 06:45:00,123.44,123.59,123.25,123.52,4284899999.0
2008-11-14 07:00:00,123.52,123.77,123.495,123.67,5248000001.0
2008-11-14 07:15:00,123.67,123.765,123.495,123.685,4989600000.0
2008-11-14 07:30:00,123.69,123.75,123.55,123.58,4210400000.0
2008-11-14 07:45:00,123.56,123.655,123.52,123.655,4808399998.0
2008-11-14 08:00:00,123.665,123.935,123.475,123.485,4846499997.0
2008-11-14 08:15:00,123.49,123.67,123.39,123.655,6694199994.0
2008-11-14 08:30:00,123.675,123.96,123.575,123.655,5189900000.0
2008-11-14 08:45:00,123.665,123.715,123.51,123.62,4065500000.0
2008-11-14 09:00:00,123.62,123.86,123.495,123.79,8339099987.0
2008-11-14 09:15:00,123.785,124.27,123.77,123.95,9226499996.0
2008-11-14 09:30:00,123.945,124.005,123.605,123.755,8377299996.0
2008-11-14 09:45:00,123.75,123.8,123.04,123.055,8645800001.0
2008-11-14 10:00:00,123.055,123.47,122.875,123.08,7480099999.0
2008-11-14 10:15:00,123.075,123.535,122.91,123.205,6056000000.0
2008-11-14 10:30:00,123.205,123.3,122.91,123.155,4915600001.0
2008-11-14 10:45:00,123.15,123.31,122.94,123.01,4608400000.0
2008-11-14 11:00:00,123.015,123.235,122.805,123.035,4478800000.0
2008-11-14 11:15:00,123.045,123.325,122.95,122.97,5668600001.0
2008-11-14 11:30:00,122.97,123.2,122.935,123.065,4411299998.0
2008-11-14 11:45:00,123.06,123.27,122.975,123.09,4804800000.0
2008-11-14 12:00:00,123.095,123.295,123.04,123.225,6321500003.0
2008-11-14 12:15:00,123.21,123.435,123.175,123.43,6248799999.0
2008-11-14 12:30:00,123.43,123.62,123.31,123.37,6690500002.0
2008-11-14 12:45:00,123.365,123.475,123.2,123.41,4677799998.0
2008-11-14 13:00:00,123.415,123.44,123.22,123.26,5447899999.0
2008-11-14 13:15:00,123.26,123.335,123.07,123.145,5916100001.0
2008-11-14 13:30:00,123.145,123.17,122.935,123.07,5967000002.0
2008-11-14 13:45:00,123.07,123.215,122.95,123.175,3117000000.0
2008-11-14 14:00:00,123.18,123.25,122.61,122.835,4560400001.0
2008-11-14 14:15:00,122.835,122.89,121.98,122.43,7166700008.0
2008-11-14 14:30:00,122.43,122.64,122.115,122.635,7848900003.0
2008-11-14 14:45:00,122.64,122.8,122.43,122.445,6705399999.0
2008-11-14 15:00:00,122.44,122.465,122.09,122.12,9348099999.0
2008-11-14 15:15:00,122.12,122.25,121.67,121.73,8953299999.0
2008-11-14 15:30:00,121.73,122.15,121.335,121.91,9160500000.0
2008-11-14 15:45:00,121.92,122.54,121.825,122.495,8525800000.0
2008-11-14 16:00:00,122.495,122.55,121.96,122.025,10831800006.0
2008-11-14 16:15:00,122.015,122.165,121.955,122.155,6147199997.0
2008-11-14 16:30:00,122.155,123.28,121.99,123.145,7192000002.0
2008-11-14 16:45:00,123.135,124.09,123.11,123.715,7786099994.0
2008-11-14 17:00:00,123.705,124.08,122.605,122.835,8456599997.0
2008-11-14 17:15:00,122.84,123.29,122.62,123.085,8233599991.0
2008-11-14 17:30:00,123.085,123.085,122.245,122.47,5844899998.0
2008-11-14 17:45:00,122.475,122.765,122.145,122.735,5958600002.0
2008-11-14 18:00:00,122.74,122.97,122.475,122.9,5034300010.0
2008-11-14 18:15:00,122.9,123.475,122.835,123.145,5581243574.0
2008-11-14 18:30:00,123.085,123.3,122.9,123.14,5021900000.0
2008-11-14 18:45:00,123.155,123.395,122.88,123.075,5512999998.0
2008-11-14 19:00:00,123.085,123.09,122.26,122.6,6330899996.0
2008-11-14 19:15:00,122.6,122.98,122.22,122.84,9774399996.0
2008-11-14 19:30:00,122.84,123.25,122.78,122.95,9160799997.0
2008-11-14 19:45:00,122.955,123.17,122.77,122.995,7174399997.0
2008-11-14 20:00:00,123.01,123.01,122.535,122.6,7910900000.0
2008-11-14 20:15:00,122.6,123.49,122.525,123.47,9704399996.0
2008-11-14 20:30:00,123.47,123.695,123.235,123.29,7766899997.0
2008-11-14 20:45:00,123.29,123.685,123.15,123.25,7718700001.0
2008-11-14 21:00:00,123.25,123.68,123.095,123.275,9357199994.0
2008-11-14 21:15:00,123.27,124.46,123.235,124.165,8248700000.0
2008-11-14 21:30:00,124.18,124.45,123.61,124.42,7823500010.0
2008-11-14 21:45:00,124.42,124.86,124.12,124.85,5659099995.0
2008-11-14 22:00:00,124.85,124.98,124.36,124.815,8218900012.0
2008-11-14 22:15:00,124.8,125.005,124.235,124.39,8026399999.0
2008-11-14 22:30:00,124.39,124.4,123.65,123.81,9127400003.0
2008-11-14 22:45:00,123.825,124.25,123.17,123.19,7539600001.0
2008-11-14 23:00:00,123.19,123.21,122.57,122.97,4646500001.0
2008-11-14 23:15:00,122.965,122.99,121.745,122.375,6625700000.0
2008-11-14 23:30:00,122.37,122.42,122.165,122.34,4268900005.0
2008-11-14 23:45:00,122.33,122.445,122.165,122.3,2108000000.0
2008-11-17 00:00:00,120.69,120.9,120.165,120.42,712900000.0
2008-11-17 00:15:00,120.445,121.785,120.435,121.52,1302300000.0
2008-11-17 00:30:00,121.52,121.52,120.95,120.96,1270400000.0
2008-11-17 00:45:00,120.96,120.96,120.535,120.64,915100000.0
2008-11-17 01:00:00,120.64,121.08,120.64,121.0,1824500000.0
2008-11-17 01:15:00,121.0,121.145,120.52,120.62,3555700001.0
2008-11-17 01:30:00,120.625,120.8,120.15,120.255,6270799999.0
2008-11-17 01:45:00,120.255,120.545,120.23,120.48,4883300000.0
2008-11-17 02:00:00,120.48,120.735,120.17,120.255,3938800000.0
2008-11-17 02:15:00,120.25,120.75,120.245,120.73,5724700004.0
2008-11-17 02:30:00,120.74,120.81,120.495,120.695,4255900000.0
2008-11-17 02:45:00,120.695,121.13,120.69,121.045,4454300000.0
2008-11-17 03:00:00,121.04,121.05,120.825,120.925,3164300000.0
2008-11-17 03:15:00,120.935,121.43,120.935,121.32,4502800000.0
2008-11-17 03:30:00,121.33,121.79,121.165,121.75,4523499999.0
2008-11-17 03:45:00,121.75,121.96,121.515,121.95,6131099999.0
2008-11-17 04:00:00,121.95,122.08,121.665,121.975,6046999999.0
2008-11-17 04:15:00,121.975,121.98,121.705,121.895,5049199999.0
2008-11-17 04:30:00,121.9,121.9,121.48,121.525,3404400000.0
2008-11-17 04:45:00,121.525,121.71,121.425,121.57,3170500000.0
2008-11-17 05:00:00,121.57,121.755,121.42,121.72,4469700000.0
2008-11-17 05:15:00,121.72,122.35,121.695,122.31,3961800000.0
2008-11-17 05:30:00,122.325,122.45,122.095,122.44,3501000000.0
2008-11-17 05:45:00,122.47,122.815,122.44,122.485,3665699999.0
2008-11-17 06:00:00,122.5,122.87,122.48,122.71,4192000000.0
2008-11-17 06:15:00,122.705,122.755,122.23,122.26,3461000000.0
2008-11-17 06:30:00,122.255,122.67,122.25,122.375,3699300000.0
2008-11-17 06:45:00,122.375,122.43,122.215,122.275,2976900000.0
2008-11-17 07:00:00,122.275,122.63,122.18,122.545,4008900000.0
2008-11-17 07:15:00,122.545,122.545,121.945,122.18,5373900010.0
2008-11-17 07:30:00,122.18,122.18,121.73,122.005,4184899998.0
2008-11-17 07:45:00,122.005,122.14,121.615,121.675,4262600000.0
2008-11-17 08:00:00,121.695,121.92,121.645,121.815,4616600000.0
2008-11-17 08:15:00,121.81,121.95,121.765,121.9,2867700000.0
2008-11-17 08:30:00,121.9,121.96,121.685,121.745,3536800001.0
2008-11-17 08:45:00,121.725,121.995,121.635,121.995,3062400000.0
2008-11-17 09:00:00,121.995,122.62,121.99,122.42,3527400000.0
2008-11-17 09:15:00,122.415,122.565,122.285,122.45,4198300000.0
2008-11-17 09:30:00,122.45,122.63,122.115,122.26,3278000004.0
2008-11-17 09:45:00,122.26,122.455,122.045,122.265,3867600000.0
2008-11-17 10:00:00,122.265,122.64,122.06,122.51,4572200000.0
2008-11-17 10:15:00,122.51,122.745,122.51,122.725,3397600000.0
2008-11-17 10:30:00,122.725,122.93,122.68,122.79,3467200000.0
2008-11-17 10:45:00,122.785,123.25,122.735,123.155,3041500000.0
2008-11-17 11:00:00,123.16,123.25,122.905,123.13,3159200000.0
2008-11-17 11:15:00,123.13,123.205,122.865,123.18,4059200001.0
2008-11-17 11:30:00,123.18,123.225,122.455,122.745,4877599999.0
2008-11-17 11:45:00,122.745,122.81,122.525,122.535,4600900000.0
2008-11-17 12:00:00,122.54,122.695,122.5,122.625,4692300000.0
2008-11-17 12:15:00,122.645,122.75,122.515,122.66,4671500000.0
2008-11-17 12:30:00,122.67,122.72,122.41,122.64,4868000005.0
2008-11-17 12:45:00,122.64,122.73,122.395,122.44,4416200000.0
2008-11-17 13:00:00,122.43,122.525,122.09,122.11,4226999999.0
2008-11-17 13:15:00,122.11,122.21,121.865,121.885,5128700001.0
2008-11-17 13:30:00,121.87,122.07,121.815,122.06,4500299999.0
2008-11-17 13:45:00,122.05,122.055,121.805,121.95,3285199999.0
2008-11-17 14:00:00,121.95,122.08,121.85,121.95,2823700000.0
2008-11-17 14:15:00,121.95,122.27,121.94,122.165,3678300000.0
2008-11-17 14:30:00,122.175,122.185,121.885,121.9,3299200000.0
2008-11-17 14:45:00,121.91,122.07,121.815,121.96,4363700001.0
2008-11-17 15:00:00,121.955,122.15,121.92,121.94,4088600000.0
2008-11-17 15:15:00,121.935,122.2,121.915,122.1,5532699997.0
2008-11-17 15:30:00,122.09,122.22,121.76,121.78,5504200001.0
2008-11-17 15:45:00,121.78,121.915,121.65,121.82,4984900001.0
2008-11-17 16:00:00,121.825,122.36,121.74,122.235,4547200000.0
2008-11-17 16:15:00,122.25,122.715,122.24,122.485,4911400000.0
2008-11-17 16:30:00,122.485,122.615,122.05,122.36,8335850002.0
2008-11-17 16:45:00,122.355,122.835,122.075,122.67,9457500002.0
2008-11-17 17:00:00,122.675,122.7,122.445,122.525,8896100001.0
2008-11-17 17:15:00,122.535,122.56,122.005,122.28,6939049999.0
2008-11-17 17:30:00,122.27,122.445,122.115,122.37,4550400001.0
2008-11-17 17:45:00,122.37,122.42,121.915,122.08,5032200002.0
2008-11-17 18:00:00,122.08,122.945,122.065,122.635,4724699998.0
2008-11-17 18:15:00,122.65,122.855,122.425,122.57,5783300000.0
2008-11-17 18:30:00,122.57,123.01,122.395,122.685,5344700000.0
2008-11-17 18:45:00,122.695,123.73,122.675,123.46,8609499996.0
2008-11-17 19:00:00,123.46,123.815,123.24,123.75,8297400006.0
2008-11-17 19:15:00,123.755,123.88,123.405,123.65,7144000005.0
2008-11-17 19:30:00,123.65,123.795,123.145,123.435,6493599999.0
2008-11-17 19:45:00,123.435,123.65,123.265,123.39,6878300006.0
2008-11-17 20:00:00,123.385,123.425,123.06,123.2,8976700005.0
2008-11-17 20:15:00,123.2,123.425,122.91,123.32,5751400001.0
2008-11-17 20:30:00,123.325,123.49,122.925,123.12,6861800001.0
2008-11-17 20:45:00,123.13,123.51,123.08,123.405,7656100001.0
2008-11-17 21:00:00,123.415,123.685,123.145,123.66,7592099996.0
2008-11-17 21:15:00,123.66,123.77,123.15,123.275,7347599998.0
2008-11-17 21:30:00,123.28,123.555,123.09,123.495,8558899992.0
2008-11-17 21:45:00,123.49,123.49,122.825,122.885,9440200001.0
2008-11-17 22:00:00,122.885,123.09,122.765,122.945,7298100006.0
2008-11-17 22:15:00,122.95,123.09,122.615,122.755,6025800000.0
2008-11-17 22:30:00,122.755,122.81,122.265,122.59,6226500001.0
2008-11-17 22:45:00,122.585,122.66,121.91,121.92,5060100005.0
2008-11-17 23:00:00,121.925,122.04,121.85,121.895,3178900002.0
2008-11-17 23:15:00,121.895,121.905,121.71,121.88,2506500000.0
2008-11-17 23:30:00,121.885,121.95,121.82,121.935,2153199998.0
2008-11-17 23:45:00,121.945,122.08,121.92,121.97,2622900000.0
2008-11-18 00:00:00,121.955,122.005,121.855,121.86,1670299999.0
2008-11-18 00:15:00,121.86,121.86,121.7,121.75,1454700000.0
2008-11-18 00:30:00,121.75,121.915,121.73,121.825,2122000000.0
2008-11-18 00:45:00,121.83,121.83,121.515,121.6,3148400000.0
2008-11-18 01:00:00,121.6,121.955,121.585,121.88,3047600000.0
2008-11-18 01:15:00,121.88,122.36,121.87,121.96,2885400001.0
2008-11-18 01:30:00,121.96,121.97,121.715,121.79,2721400002.0
2008-11-18 01:45:00,121.8,121.97,121.79,121.86,2799800000.0
2008-11-18 02:00:00,121.86,122.28,121.795,122.235,3431000008.0
2008-11-18 02:15:00,122.235,122.36,122.02,122.07,4689400002.0
2008-11-18 02:30:00,122.065,122.065,121.6,121.855,4128400009.0
2008-11-18 02:45:00,121.84,121.885,121.63,121.655,4139399997.0
2008-11-18 03:00:00,121.655,121.765,121.45,121.7,3791199999.0
2008-11-18 03:15:00,121.7,121.865,121.69,121.795,3048699999.0
2008-11-18 03:30:00,121.795,121.93,121.65,121.75,2785700000.0
2008-11-18 03:45:00,121.75,122.065,121.605,121.98,6272100000.0
2008-11-18 04:00:00,121.98,122.245,121.975,122.125,6806499999.0
2008-11-18 04:15:00,122.12,122.125,121.965,121.98,4317700000.0
2008-11-18 04:30:00,121.98,122.1,121.94,122.065,2487100000.0
2008-11-18 04:45:00,122.065,122.125,121.95,122.015,3353500002.0
2008-11-18 05:00:00,122.01,122.1,121.975,121.995,5988500000.0
2008-11-18 05:15:00,121.995,122.14,121.99,122.105,4817199998.0
2008-11-18 05:30:00,122.095,122.14,121.92,121.92,4692600000.0
2008-11-18 05:45:00,121.92,121.95,121.735,121.755,4803499999.0
2008-11-18 06:00:00,121.755,122.005,121.705,121.98,5369599996.0
2008-11-18 06:15:00,121.98,121.995,121.79,121.835,4415899999.0
2008-11-18 06:30:00,121.85,121.985,121.825,121.96,3552200000.0
2008-11-18 06:45:00,121.96,121.96,121.855,121.925,2529699999.0
2008-11-18 07:00:00,121.915,121.995,121.91,121.96,2981799990.0
2008-11-18 07:15:00,121.965,122.055,121.865,121.96,3617799996.0
2008-11-18 07:30:00,121.965,122.105,121.92,122.045,3992499999.0
2008-11-18 07:45:00,122.045,122.09,121.995,122.075,2488600000.0
2008-11-18 08:00:00,122.07,122.09,121.67,121.71,5576600001.0
2008-11-18 08:15:00,121.71,121.88,121.58,121.87,5322899999.0
2008-11-18 08:30:00,121.87,121.89,121.495,121.56,5935899998.0
2008-11-18 08:45:00,121.56,121.915,121.49,121.835,7431599995.0
2008-11-18 09:00:00,121.835,121.845,121.565,121.695,6029500001.0
2008-11-18 09:15:00,121.695,121.99,121.555,121.94,7497599999.0
2008-11-18 09:30:00,121.935,122.025,121.83,121.985,5359299998.0
2008-11-18 09:45:00,121.985,122.21,121.905,122.195,4491800001.0
2008-11-18 10:00:00,122.19,122.455,121.965,122.1,6284099998.0
2008-11-18 10:15:00,122.09,122.09,121.825,121.955,5849100000.0
2008-11-18 10:30:00,121.955,122.015,121.675,121.695,6468000000.0
2008-11-18 10:45:00,121.7,121.97,121.095,121.305,9530400001.0
2008-11-18 11:00:00,121.32,121.46,120.995,121.305,9473700002.0
2008-11-18 11:15:00,121.305,121.47,121.17,121.4,5773100003.0
2008-11-18 11:30:00,121.395,121.855,121.355,121.49,7659900000.0
2008-11-18 11:45:00,121.505,121.605,121.255,121.555,5431500003.0
2008-11-18 12:00:00,121.555,121.755,121.455,121.595,5811199999.0
2008-11-18 12:15:00,121.59,121.8,121.575,121.605,4212800002.0
2008-11-18 12:30:00,121.6,121.705,121.35,121.355,5233999999.0
2008-11-18 12:45:00,121.36,121.525,121.31,121.395,5251200001.0
2008-11-18 13:00:00,121.395,121.63,121.38,121.46,3664500001.0
2008-11-18 13:15:00,121.46,121.61,121.32,121.43,3584800000.0
2008-11-18 13:30:00,121.43,121.43,121.12,121.3,5571400003.0
2008-11-18 13:45:00,121.3,121.475,121.255,121.3,4015700001.0
2008-11-18 14:00:00,121.305,121.58,121.3,121.42,5309300004.0
2008-11-18 14:15:00,121.42,121.56,121.345,121.47,4510599998.0
2008-11-18 14:30:00,121.47,121.635,121.39,121.555,3608200000.0
2008-11-18 14:45:00,121.545,121.73,121.445,121.59,3273899997.0
2008-11-18 15:00:00,121.59,122.12,121.46,122.0,11431600004.0
2008-11-18 15:15:00,121.995,122.08,121.705,121.875,9219399999.0
2008-11-18 15:30:00,121.875,122.89,121.615,122.78,12088700002.0
2008-11-18 15:45:00,122.795,122.795,122.21,122.28,7426999999.0
2008-11-18 16:00:00,122.28,122.545,122.075,122.36,8177599999.0
2008-11-18 16:15:00,122.36,122.825,122.3,122.435,6968799999.0
2008-11-18 16:30:00,122.435,122.95,122.205,122.595,6255300000.0
2008-11-18 16:45:00,122.595,122.83,122.365,122.545,4761199999.0
2008-11-18 17:00:00,122.545,122.6,122.165,122.315,4626499999.0
2008-11-18 17:15:00,122.32,122.955,122.32,122.935,4695099999.0
2008-11-18 17:30:00,122.935,122.99,122.385,122.695,6808100001.0
2008-11-18 17:45:00,122.695,123.17,122.62,123.16,5273799999.0
2008-11-18 18:00:00,123.16,123.165,122.74,122.96,6502199999.0
2008-11-18 18:15:00,122.955,123.14,122.855,122.945,6546699999.0
2008-11-18 18:30:00,122.945,123.3,122.885,123.15,6933099998.0
2008-11-18 18:45:00,123.15,123.575,123.14,123.55,10397800000.0
2008-11-18 19:00:00,123.56,123.57,123.09,123.17,10180699998.0
2008-11-18 19:15:00,123.17,123.24,122.675,122.83,9085199999.0
2008-11-18 19:30:00,122.825,122.915,122.585,122.875,4329299999.0
2008-11-18 19:45:00,122.855,122.945,122.565,122.89,3946200001.0
2008-11-18 20:00:00,122.885,122.89,121.965,122.06,7582000002.0
2008-11-18 20:15:00,122.05,122.195,121.68,122.0,10479100006.0
2008-11-18 20:30:00,121.995,122.085,121.595,121.785,7702200004.0
2008-11-18 20:45:00,121.77,121.87,121.335,121.805,8782399997.0
2008-11-18 21:00:00,121.805,121.845,121.235,121.63,10859000000.0
2008-11-18 21:15:00,121.63,121.81,121.46,121.655,10342699996.0
2008-11-18 21:30:00,121.665,121.68,121.285,121.485,10226299999.0
2008-11-18 21:45:00,121.48,121.48,121.105,121.275,10016499997.0
2008-11-18 22:00:00,121.26,121.925,121.185,121.47,10002399998.0
2008-11-18 22:15:00,121.47,121.97,121.315,121.61,9073000002.0
2008-11-18 22:30:00,121.61,122.18,121.335,121.71,8521000002.0
2008-11-18 22:45:00,121.72,122.29,121.715,122.12,7856399999.0
2008-11-18 23:00:00,122.11,122.485,122.11,122.425,4186400000.0
2008-11-18 23:15:00,122.425,122.73,122.39,122.56,3232900000.0
2008-11-18 23:30:00,122.555,122.555,122.28,122.31,2910699999.0
2008-11-18 23:45:00,122.305,122.425,122.28,122.41,3849800000.0
2008-11-19 00:00:00,122.4,122.64,122.265,122.635,2599799999.0
2008-11-19 00:15:00,122.635,122.72,122.2,122.225,3515424994.0
2008-11-19 00:30:00,122.23,122.395,122.08,122.395,1940799999.0
2008-11-19 00:45:00,122.395,122.56,122.33,122.44,1397000001.0
2008-11-19 01:00:00,122.44,122.495,122.18,122.23,2597400002.0
2008-11-19 01:15:00,122.23,122.375,122.215,122.285,2101900000.0
2008-11-19 01:30:00,122.28,122.285,122.03,122.14,2874099998.0
2008-11-19 01:45:00,122.135,122.285,122.115,122.24,2303400000.0
2008-11-19 02:00:00,122.24,122.26,122.025,122.09,4210800002.0
2008-11-19 02:15:00,122.08,122.21,121.99,122.19,2391900000.0
2008-11-19 02:30:00,122.18,122.195,121.785,121.84,5099700003.0
2008-11-19 02:45:00,121.835,121.92,121.76,121.825,4688500001.0
2008-11-19 03:00:00,121.83,121.855,121.685,121.79,4228300004.0
2008-11-19 03:15:00,121.79,122.0,121.725,121.79,3709800000.0
2008-11-19 03:30:00,121.78,121.94,121.78,121.92,2594800001.0
2008-11-19 03:45:00,121.925,121.99,121.79,121.87,3509000000.0
2008-11-19 04:00:00,121.87,121.935,121.795,121.92,5698400006.0
2008-11-19 04:15:00,121.92,121.935,121.77,121.835,5318900008.0
2008-11-19 04:30:00,121.84,121.99,121.815,121.835,5188999999.0
2008-11-19 04:45:00,121.835,121.895,121.775,121.805,4196999999.0
2008-11-19 05:00:00,121.805,121.905,121.705,121.745,5123700002.0
2008-11-19 05:15:00,121.745,121.765,121.6,121.65,5115799998.0
2008-11-19 05:30:00,121.645,121.665,121.44,121.615,5247499995.0
2008-11-19 05:45:00,121.62,121.87,121.545,121.77,6065399996.0
2008-11-19 06:00:00,121.77,121.97,121.69,121.845,5502999993.0
2008-11-19 06:15:00,121.845,121.87,121.7,121.74,6320900000.0
2008-11-19 06:30:00,121.735,121.845,121.655,121.83,4493199999.0
2008-11-19 06:45:00,121.835,121.86,121.765,121.81,3031899997.0
2008-11-19 07:00:00,121.82,121.885,121.78,121.785,3941099998.0
2008-11-19 07:15:00,121.785,121.84,121.71,121.73,3892999992.0
2008-11-19 07:30:00,121.725,121.96,121.725,121.94,5281699997.0
2008-11-19 07:45:00,121.94,121.99,121.91,121.96,4263699997.0
2008-11-19 08:00:00,121.965,122.05,121.885,121.92,5986999993.0
2008-11-19 08:15:00,121.91,122.075,121.905,122.01,3857900014.0
2008-11-19 08:30:00,122.01,122.12,121.965,122.11,4129900004.0
2008-11-19 08:45:00,122.11,122.285,122.09,122.21,6393599990.0
2008-11-19 09:00:00,122.215,122.275,122.025,122.185,6671500000.0
2008-11-19 09:15:00,122.185,122.28,122.01,122.105,7861899988.0
2008-11-19 09:30:00,122.11,122.39,122.1,122.375,9293199993.0
2008-11-19 09:45:00,122.37,122.45,122.23,122.305,10453399994.0
2008-11-19 10:00:00,122.315,122.34,122.12,122.26,10066100000.0
2008-11-19 10:15:00,122.27,122.4,122.12,122.285,9053499998.0
2008-11-19 10:30:00,122.29,122.4,122.015,122.1,9106099998.0
2008-11-19 10:45:00,122.105,122.13,121.74,121.745,10976800009.0
2008-11-19 11:00:00,121.75,121.96,121.705,121.89,12401700008.0
2008-11-19 11:15:00,121.89,121.935,121.725,121.895,10325600002.0
2008-11-19 11:30:00,121.895,122.05,121.77,121.99,9491700003.0
2008-11-19 11:45:00,121.995,122.08,121.945,121.975,6569100002.0
2008-11-19 12:00:00,121.97,122.105,121.92,121.95,6830999999.0
2008-11-19 12:15:00,121.94,122.11,121.93,122.09,8772200000.0
2008-11-19 12:30:00,122.09,122.355,122.035,122.34,8231799999.0
2008-11-19 12:45:00,122.34,122.4,122.19,122.3,8989900000.0
2008-11-19 13:00:00,122.3,122.425,122.195,122.37,8492800003.0
2008-11-19 13:15:00,122.37,122.39,122.19,122.245,5586100002.0
2008-11-19 13:30:00,122.245,122.245,122.085,122.135,7125100003.0
2008-11-19 13:45:00,122.145,122.275,122.095,122.14,7536399991.0
2008-11-19 14:00:00,122.14,122.43,122.135,122.36,6389999998.0
2008-11-19 14:15:00,122.36,122.58,122.36,122.405,8886799999.0
2008-11-19 14:30:00,122.415,122.48,122.375,122.42,7700400011.0
2008-11-19 14:45:00,122.42,122.435,122.17,122.21,8930799996.0
2008-11-19 15:00:00,122.205,122.205,121.99,122.095,9347199996.0
2008-11-19 15:15:00,122.095,122.29,121.915,122.175,9178099991.0
2008-11-19 15:30:00,122.18,122.575,122.115,122.33,11046099998.0
2008-11-19 15:45:00,122.32,122.355,121.965,122.11,11536099988.0
2008-11-19 16:00:00,122.105,123.02,122.08,122.87,11723499999.0
2008-11-19 16:15:00,122.87,123.46,122.865,123.205,8586499998.0
2008-11-19 16:30:00,123.2,124.285,123.17,123.82,9025100000.0
2008-11-19 16:45:00,123.81,124.015,123.42,123.635,9545300001.0
2008-11-19 17:00:00,123.65,124.03,123.55,124.01,9665400008.0
2008-11-19 17:15:00,123.995,124.08,123.08,123.475,8663499998.0
2008-11-19 17:30:00,123.475,123.485,122.555,123.005,8080900001.0
2008-11-19 17:45:00,123.0,123.0,122.545,122.6,8636399997.0
2008-11-19 18:00:00,122.6,122.87,122.54,122.605,8672899996.0
2008-11-19 18:15:00,122.6,122.7,121.47,121.555,8281500001.0
2008-11-19 18:30:00,121.57,122.05,121.565,121.965,8959000004.0
2008-11-19 18:45:00,121.96,122.15,121.77,121.84,10284399996.0
2008-11-19 19:00:00,121.84,122.0,121.54,121.715,11159500002.0
2008-11-19 19:15:00,121.71,121.72,121.105,121.275,9631200002.0
2008-11-19 19:30:00,121.28,121.67,121.165,121.465,9456499995.0
2008-11-19 19:45:00,121.46,121.7,121.355,121.575,8624600009.0
2008-11-19 20:00:00,121.57,121.93,121.535,121.7,7259500005.0
2008-11-19 20:15:00,121.695,121.695,121.115,121.145,8084699992.0
2008-11-19 20:30:00,121.145,121.465,120.795,121.22,8759600001.0
2008-11-19 20:45:00,121.225,121.62,121.035,121.36,10154900007.0
2008-11-19 21:00:00,121.36,121.465,120.665,121.34,10458900007.0
2008-11-19 21:15:00,121.34,121.37,120.69,120.865,11199700001.0
2008-11-19 21:30:00,120.86,121.23,120.51,121.135,11019700004.0
2008-11-19 21:45:00,121.15,121.6,120.99,121.48,12533100011.0
2008-11-19 22:00:00,121.48,121.49,121.1,121.28,10402500019.0
2008-11-19 22:15:00,121.285,121.305,120.455,120.71,11517100003.0
2008-11-19 22:30:00,120.71,120.92,120.175,120.19,11250599999.0
2008-11-19 22:45:00,120.205,120.32,119.795,119.91,8904199982.0
2008-11-19 23:00:00,119.91,120.18,119.895,120.085,5980499997.0
2008-11-19 23:15:00,120.08,120.2,120.015,120.14,4123900000.0
2008-11-19 23:30:00,120.135,120.135,119.785,119.835,4270200000.0
2008-11-19 23:45:00,119.84,119.89,119.45,119.525,5536399998.0
2008-11-20 00:00:00,119.54,119.635,119.2,119.63,3845700000.0
2008-11-20 00:15:00,119.65,119.8,119.595,119.64,5897900012.0
2008-11-20 00:30:00,119.65,119.65,119.44,119.45,3270500003.0
2008-11-20 00:45:00,119.47,119.76,119.445,119.68,1813600004.0
2008-11-20 01:00:00,119.68,119.815,119.615,119.815,3096800002.0
2008-11-20 01:15:00,119.815,119.92,119.67,119.67,2078700003.0
2008-11-20 01:30:00,119.67,119.85,119.62,119.7,4788000001.0
2008-11-20 01:45:00,119.71,120.045,119.655,120.045,3805900000.0
2008-11-20 02:00:00,120.035,120.12,119.695,119.87,4485900000.0
2008-11-20 02:15:00,119.87,119.965,119.595,119.71,3729300000.0
2008-11-20 02:30:00,119.7,120.06,119.625,119.98,3804800000.0
2008-11-20 02:45:00,119.98,119.98,119.775,119.88,4462300001.0
2008-11-20 03:00:00,119.88,119.96,119.76,119.93,3243300004.0
2008-11-20 03:15:00,119.935,120.07,119.895,120.03,3427300004.0
2008-11-20 03:30:00,120.015,120.03,119.705,119.715,2304600000.0
2008-11-20 03:45:00,119.715,119.945,119.71,119.905,2994700000.0
2008-11-20 04:00:00,119.895,119.9,119.62,119.625,3456600002.0
2008-11-20 04:15:00,119.635,119.87,119.605,119.845,2157800000.0
2008-11-20 04:30:00,119.845,119.845,119.615,119.675,2557000000.0
2008-11-20 04:45:00,119.675,119.895,119.675,119.745,3004800000.0
2008-11-20 05:00:00,119.735,119.785,119.64,119.645,2007600001.0
2008-11-20 05:15:00,119.655,119.785,119.61,119.625,3150700001.0
2008-11-20 05:30:00,119.625,119.745,119.59,119.715,2919100000.0
2008-11-20 05:45:00,119.705,119.725,119.59,119.595,2352400003.0
2008-11-20 06:00:00,119.595,119.61,119.37,119.375,4070899998.0
2008-11-20 06:15:00,119.37,119.385,118.85,118.965,5780600001.0
2008-11-20 06:30:00,118.97,119.12,118.91,118.96,3505400000.0
2008-11-20 06:45:00,118.96,118.975,118.515,118.84,4725799998.0
2008-11-20 07:00:00,118.84,118.97,118.765,118.865,3643499999.0
2008-11-20 07:15:00,118.865,118.895,118.61,118.775,3837700011.0
2008-11-20 07:30:00,118.775,118.805,118.575,118.655,4985299999.0
2008-11-20 07:45:00,118.66,119.175,118.545,119.085,6179600012.0
2008-11-20 08:00:00,119.095,119.125,118.86,118.915,5271999992.0
2008-11-20 08:15:00,118.94,118.97,118.65,118.77,3897600000.0
2008-11-20 08:30:00,118.77,119.18,118.77,119.135,4793699997.0
2008-11-20 08:45:00,119.135,119.32,118.88,119.13,6632799998.0
2008-11-20 09:00:00,119.145,119.17,118.955,119.08,6934199998.0
2008-11-20 09:15:00,119.085,119.35,119.07,119.28,5617899997.0
2008-11-20 09:30:00,119.28,119.515,119.205,119.295,4767400000.0
2008-11-20 09:45:00,119.295,119.505,119.12,119.12,6495900000.0
2008-11-20 10:00:00,119.12,119.21,118.785,118.94,5717000000.0
2008-11-20 10:15:00,118.945,119.26,118.935,119.22,6776099997.0
2008-11-20 10:30:00,119.22,119.23,118.955,119.1,7375299998.0
2008-11-20 10:45:00,119.1,119.445,119.085,119.42,7619999998.0
2008-11-20 11:00:00,119.42,119.565,119.23,119.295,6985499998.0
2008-11-20 11:15:00,119.295,119.625,119.235,119.555,8408599996.0
2008-11-20 11:30:00,119.55,119.78,119.545,119.545,9603999995.0
2008-11-20 11:45:00,119.545,119.545,119.335,119.415,5658000000.0
2008-11-20 12:00:00,119.415,119.62,119.415,119.57,4549699998.0
2008-11-20 12:15:00,119.57,119.615,119.26,119.435,6174100001.0
2008-11-20 12:30:00,119.435,119.485,119.285,119.425,7691500002.0
2008-11-20 12:45:00,119.42,119.62,119.3,119.485,7094900000.0
2008-11-20 13:00:00,119.485,119.565,119.425,119.475,4762799999.0
2008-11-20 13:15:00,119.48,119.565,119.42,119.53,3344200001.0
2008-11-20 13:30:00,119.53,119.535,119.41,119.51,4129999999.0
2008-11-20 13:45:00,119.505,119.885,119.47,119.805,5000399999.0
2008-11-20 14:00:00,119.765,120.47,119.725,120.21,7733200003.0
2008-11-20 14:15:00,120.21,120.395,120.09,120.16,7427299998.0
2008-11-20 14:30:00,120.175,120.195,119.575,119.885,7545299999.0
2008-11-20 14:45:00,119.885,120.085,119.85,119.965,7167799999.0
2008-11-20 15:00:00,119.975,120.01,119.81,119.845,6987799999.0
2008-11-20 15:15:00,119.845,119.92,119.59,119.655,6764400001.0
2008-11-20 15:30:00,119.66,119.66,119.09,119.215,6274499999.0
2008-11-20 15:45:00,119.215,119.4,118.93,118.93,6076900002.0
2008-11-20 16:00:00,118.93,119.215,118.545,118.765,6373400000.0
2008-11-20 16:15:00,118.775,118.92,118.42,118.87,7865800001.0
2008-11-20 16:30:00,118.87,119.215,118.125,118.13,8704200000.0
2008-11-20 16:45:00,118.13,118.76,118.125,118.59,8957799996.0
2008-11-20 17:00:00,118.6,118.67,117.905,118.185,7894100002.0
2008-11-20 17:15:00,118.175,118.295,117.815,118.14,8033999999.0
2008-11-20 17:30:00,118.145,118.525,117.87,118.475,8316299997.0
2008-11-20 17:45:00,118.485,118.975,118.29,118.975,8379399998.0
2008-11-20 18:00:00,118.975,119.4,118.88,119.32,7798800000.0
2008-11-20 18:15:00,119.32,119.355,118.89,119.195,9394500004.0
2008-11-20 18:30:00,119.195,119.195,118.775,118.935,7324599999.0
2008-11-20 18:45:00,118.935,119.085,118.795,118.935,8413200000.0
2008-11-20 19:00:00,118.935,119.03,118.53,118.985,8997899997.0
2008-11-20 19:15:00,118.99,120.245,118.895,120.07,10489500003.0
2008-11-20 19:30:00,120.08,120.51,119.99,120.31,10498899997.0
2008-11-20 19:45:00,120.31,121.155,120.195,120.61,9298600003.0
2008-11-20 20:00:00,120.595,120.595,120.095,120.385,10136000002.0
2008-11-20 20:15:00,120.4,120.635,119.42,119.875,10030100000.0
2008-11-20 20:30:00,119.88,120.285,119.395,119.87,8778500009.0
2008-11-20 20:45:00,119.84,120.045,119.695,119.995,5332000000.0
2008-11-20 21:00:00,119.995,120.045,119.36,119.36,5599200005.0
2008-11-20 21:15:00,119.345,119.58,118.925,118.985,5963099999.0
2008-11-20 21:30:00,118.985,119.21,118.685,118.88,6423900001.0
2008-11-20 21:45:00,118.88,118.975,118.4,118.55,4690200001.0
2008-11-20 22:00:00,118.55,118.76,118.21,118.44,4211300000.0
2008-11-20 22:15:00,118.44,118.595,117.925,118.225,4658800000.0
2008-11-20 22:30:00,118.23,118.36,117.33,117.415,4900400000.0
2008-11-20 22:45:00,117.42,117.86,116.8,117.33,4656600000.0
2008-11-20 23:00:00,117.31,117.535,117.235,117.34,2251800000.0
2008-11-20 23:15:00,117.34,117.355,116.97,117.025,1859000000.0
2008-11-20 23:30:00,117.03,117.045,116.415,116.445,3070400013.0
2008-11-20 23:45:00,116.445,116.71,116.435,116.655,2010100000.0
2008-11-21 00:00:00,116.65,116.965,116.565,116.845,559800000.0
2008-11-21 00:15:00,116.84,117.33,116.815,117.31,1649800001.0
2008-11-21 00:30:00,117.31,117.345,117.1,117.22,1191300002.0
2008-11-21 00:45:00,117.225,117.28,117.08,117.255,801000000.0
2008-11-21 01:00:00,117.255,117.485,117.185,117.345,985100000.0
2008-11-21 01:15:00,117.355,117.415,117.245,117.26,1345000000.0
2008-11-21 01:30:00,117.245,117.255,116.545,116.595,2302700000.0
2008-11-21 01:45:00,116.59,116.99,116.465,116.98,2856900000.0
2008-11-21 02:00:00,116.985,117.3,116.845,116.945,2662099999.0
2008-11-21 02:15:00,116.96,116.98,116.755,116.965,3233500000.0
2008-11-21 02:30:00,116.96,117.08,116.88,117.05,2886700000.0
2008-11-21 02:45:00,117.055,117.325,116.86,116.87,3288400000.0
2008-11-21 03:00:00,116.87,117.165,116.87,117.11,2218900000.0
2008-11-21 03:15:00,117.11,117.27,117.0,117.24,2552800000.0
2008-11-21 03:30:00,117.225,117.385,117.135,117.35,1982300001.0
2008-11-21 03:45:00,117.35,117.45,117.22,117.275,2973000000.0
2008-11-21 04:00:00,117.27,117.355,117.155,117.305,3325100000.0
2008-11-21 04:15:00,117.305,117.72,117.305,117.64,3376100000.0
2008-11-21 04:30:00,117.635,117.635,117.455,117.53,2125300000.0
2008-11-21 04:45:00,117.525,117.645,117.365,117.51,1885300000.0
2008-11-21 05:00:00,117.51,117.595,117.43,117.475,1360200000.0
2008-11-21 05:15:00,117.475,117.55,117.225,117.405,2690600000.0
2008-11-21 05:30:00,117.405,117.565,117.335,117.53,4763800000.0
2008-11-21 05:45:00,117.53,117.62,117.34,117.6,3214700000.0
2008-11-21 06:00:00,117.6,117.95,117.6,117.915,4474300000.0
2008-11-21 06:15:00,117.915,118.655,117.915,118.43,8110700000.0
2008-11-21 06:30:00,118.43,118.44,118.05,118.21,5356099998.0
2008-11-21 06:45:00,118.21,118.5,118.035,118.14,4278400000.0
2008-11-21 07:00:00,118.14,118.195,117.84,117.9,5348500000.0
2008-11-21 07:15:00,117.9,118.18,117.825,118.14,4418899996.0
2008-11-21 07:30:00,118.15,118.6,118.11,118.48,5523499997.0
2008-11-21 07:45:00,118.48,118.995,118.465,118.78,8884899998.0
2008-11-21 08:00:00,118.78,118.785,118.48,118.53,4732700006.0
2008-11-21 08:15:00,118.535,119.3,118.515,119.14,7990600001.0
2008-11-21 08:30:00,119.135,119.245,119.01,119.14,5637500000.0
2008-11-21 08:45:00,119.14,119.14,118.745,118.92,5424900002.0
2008-11-21 09:00:00,118.915,118.95,118.815,118.93,3341100000.0
2008-11-21 09:15:00,118.94,119.075,118.855,118.96,3808600001.0
2008-11-21 09:30:00,118.96,119.01,118.71,118.78,4718300000.0
2008-11-21 09:45:00,118.78,119.3,118.69,119.07,6703600000.0
2008-11-21 10:00:00,119.08,119.1,118.82,119.04,7395500006.0
2008-11-21 10:15:00,119.035,119.21,118.95,119.19,6809600001.0
2008-11-21 10:30:00,119.185,119.495,119.085,119.235,4337600000.0
2008-11-21 10:45:00,119.225,119.3,119.17,119.28,6738600000.0
2008-11-21 11:00:00,119.28,119.545,119.195,119.52,5582900001.0
2008-11-21 11:15:00,119.52,119.685,119.515,119.665,6324500007.0
2008-11-21 11:30:00,119.655,120.125,119.605,120.125,6118500002.0
2008-11-21 11:45:00,120.12,120.31,120.005,120.125,5876700000.0
2008-11-21 12:00:00,120.125,120.515,120.04,120.125,6420700000.0
2008-11-21 12:15:00,120.125,120.22,119.775,119.865,5556000000.0
2008-11-21 12:30:00,119.865,119.915,119.65,119.815,5372900005.0
2008-11-21 12:45:00,119.82,119.845,119.65,119.845,5575600000.0
2008-11-21 13:00:00,119.835,120.01,119.775,119.785,5012600000.0
2008-11-21 13:15:00,119.78,119.97,119.675,119.78,7625500002.0
2008-11-21 13:30:00,119.78,119.86,119.44,119.52,5769800001.0
2008-11-21 13:45:00,119.52,119.555,119.13,119.275,6723999996.0
2008-11-21 14:00:00,119.275,119.315,119.115,119.3,5647899997.0
2008-11-21 14:15:00,119.3,119.405,119.005,119.05,4811800001.0
2008-11-21 14:30:00,119.045,119.375,118.615,119.27,5579200000.0
2008-11-21 14:45:00,119.265,119.415,119.19,119.19,7411600000.0
2008-11-21 15:00:00,119.19,119.465,119.15,119.285,5643000000.0
2008-11-21 15:15:00,119.285,119.98,119.23,119.775,6662700001.0
2008-11-21 15:30:00,119.78,120.15,119.725,119.96,8988199992.0
2008-11-21 15:45:00,119.945,120.115,119.3,119.395,9891400004.0
2008-11-21 16:00:00,119.395,119.565,119.075,119.37,9556000003.0
2008-11-21 16:15:00,119.365,119.74,119.285,119.695,9276600007.0
2008-11-21 16:30:00,119.705,119.91,119.125,119.505,10516599993.0
2008-11-21 16:45:00,119.5,119.72,119.135,119.33,9523399991.0
2008-11-21 17:00:00,119.345,119.495,118.97,119.335,9454799981.0
2008-11-21 17:15:00,119.335,119.425,118.825,118.91,9402599996.0
2008-11-21 17:30:00,118.91,119.515,118.91,119.16,9603399995.0
2008-11-21 17:45:00,119.155,119.52,118.68,118.765,9199399994.0
2008-11-21 18:00:00,118.755,118.915,117.99,118.445,8146399997.0
2008-11-21 18:15:00,118.455,119.525,118.405,119.26,8865300002.0
2008-11-21 18:30:00,119.26,119.465,119.005,119.26,10211400008.0
2008-11-21 18:45:00,119.26,119.545,119.065,119.535,10323800001.0
2008-11-21 19:00:00,119.55,119.955,119.3,119.645,11263699994.0
2008-11-21 19:15:00,119.645,120.14,119.645,120.0,11029399995.0
2008-11-21 19:30:00,120.015,120.07,119.665,119.745,8607000001.0
2008-11-21 19:45:00,119.745,119.94,119.52,119.54,8659400021.0
2008-11-21 20:00:00,119.555,119.595,118.865,119.28,12645699995.0
2008-11-21 20:15:00,119.295,119.44,118.685,118.86,8483799993.0
2008-11-21 20:30:00,118.875,119.445,118.79,119.21,9510500003.0
2008-11-21 20:45:00,119.2,119.36,118.73,118.75,12097999992.0
2008-11-21 21:00:00,118.755,119.0,118.665,118.865,12048999994.0
2008-11-21 21:15:00,118.86,119.3,118.805,119.155,13047400022.0
2008-11-21 21:30:00,119.16,119.3,118.79,119.095,15063600012.0
2008-11-21 21:45:00,119.11,119.435,118.945,119.08,12370599999.0
2008-11-21 22:00:00,119.08,120.255,119.08,120.205,12379200002.0
2008-11-21 22:15:00,120.2,120.2,119.635,120.07,14780200005.0
2008-11-21 22:30:00,120.075,120.68,119.775,120.125,14402599999.0
2008-11-21 22:45:00,120.125,120.74,119.835,120.67,14654200016.0
2008-11-21 23:00:00,120.67,120.675,120.33,120.58,10017599987.0
2008-11-21 23:15:00,120.585,120.82,120.58,120.795,4121799995.0
2008-11-21 23:30:00,120.795,120.81,120.62,120.655,2730999997.0
2008-11-21 23:45:00,120.655,120.76,120.61,120.7,2002199992.0
2008-11-24 00:00:00,120.64,121.14,120.585,120.655,298200000.0
2008-11-24 00:15:00,120.67,120.735,120.64,120.655,334200000.0
2008-11-24 00:30:00,120.665,121.43,120.655,120.855,519000000.0
2008-11-24 00:45:00,120.855,120.99,120.85,120.99,440200000.0
2008-11-24 01:00:00,120.99,121.145,120.945,121.02,1173000000.0
2008-11-24 01:15:00,121.02,121.34,120.96,121.33,2300400000.0
2008-11-24 01:30:00,121.33,121.455,121.135,121.39,4533800000.0
2008-11-24 01:45:00,121.39,121.44,121.27,121.33,2690999999.0
2008-11-24 02:00:00,121.33,121.33,120.34,120.645,2368600000.0
2008-11-24 02:15:00,120.66,120.725,120.47,120.495,1624800000.0
2008-11-24 02:30:00,120.49,120.535,120.275,120.28,1195000000.0
2008-11-24 02:45:00,120.28,120.28,119.885,119.89,2268999999.0
2008-11-24 03:00:00,119.895,120.01,119.505,119.59,2188600000.0
2008-11-24 03:15:00,119.585,120.035,119.58,119.84,3671599997.0
2008-11-24 03:30:00,119.84,120.02,119.795,119.84,2884200000.0
2008-11-24 03:45:00,119.84,119.915,119.68,119.785,4365400000.0
2008-11-24 04:00:00,119.78,119.835,119.695,119.715,2509200001.0
2008-11-24 04:15:00,119.715,119.86,119.65,119.8,3760400000.0
2008-11-24 04:30:00,119.8,120.325,119.8,120.225,6833000001.0
2008-11-24 04:45:00,120.225,120.465,120.12,120.175,7234999999.0
2008-11-24 05:00:00,120.175,120.215,119.97,119.985,3692399996.0
2008-11-24 05:15:00,119.975,120.075,119.565,119.97,6931399998.0
2008-11-24 05:30:00,119.97,120.09,119.925,120.035,2481000000.0
2008-11-24 05:45:00,120.04,120.24,120.035,120.185,3518400001.0
2008-11-24 06:00:00,120.175,120.57,120.09,120.125,1968200000.0
2008-11-24 06:15:00,120.125,120.28,120.125,120.21,1969799998.0
2008-11-24 06:30:00,120.205,120.69,120.205,120.655,4825999997.0
2008-11-24 06:45:00,120.64,120.875,120.51,120.605,8297999997.0
2008-11-24 07:00:00,120.61,120.65,120.435,120.445,4126199996.0
2008-11-24 07:15:00,120.42,120.69,120.38,120.665,4445199997.0
2008-11-24 07:30:00,120.665,120.79,120.52,120.62,4890399999.0
2008-11-24 07:45:00,120.62,120.64,120.325,120.455,4255199994.0
2008-11-24 08:00:00,120.46,120.665,120.435,120.655,3741200001.0
2008-11-24 08:15:00,120.655,120.885,120.525,120.68,5548400001.0
2008-11-24 08:30:00,120.68,120.76,120.55,120.735,4368599999.0
2008-11-24 08:45:00,120.735,121.03,120.7,120.81,4143800003.0
2008-11-24 09:00:00,120.825,120.84,120.385,120.445,5193799997.0
2008-11-24 09:15:00,120.445,120.505,120.125,120.29,7397200005.0
2008-11-24 09:30:00,120.29,120.445,120.265,120.43,8113999996.0
2008-11-24 09:45:00,120.435,120.585,119.815,119.895,8641800003.0
2008-11-24 10:00:00,119.89,120.07,119.725,119.97,9565200019.0
2008-11-24 10:15:00,119.97,120.105,119.835,119.99,9716800027.0
2008-11-24 10:30:00,119.985,120.01,119.8,119.83,9881000012.0
2008-11-24 10:45:00,119.84,119.95,119.725,119.84,10449800010.0
2008-11-24 11:00:00,119.84,120.05,119.605,119.96,11820399994.0
2008-11-24 11:15:00,119.96,120.355,119.925,120.315,9151799994.0
2008-11-24 11:30:00,120.31,120.44,120.275,120.39,8314000003.0
2008-11-24 11:45:00,120.39,120.595,120.255,120.52,10828199988.0
2008-11-24 12:00:00,120.525,120.79,120.47,120.755,10939199974.0
2008-11-24 12:15:00,120.76,120.895,120.695,120.72,10522199997.0
2008-11-24 12:30:00,120.72,120.72,120.49,120.54,6933599982.0
2008-11-24 12:45:00,120.545,120.685,120.45,120.45,10658999999.0
2008-11-24 13:00:00,120.45,120.895,120.45,120.805,12397600006.0
2008-11-24 13:15:00,120.81,121.255,120.75,121.155,12561399998.0
2008-11-24 13:30:00,121.165,121.23,121.045,121.14,11729199987.0
2008-11-24 13:45:00,121.14,121.15,120.9,121.05,13067400025.0
2008-11-24 14:00:00,121.045,121.485,120.99,121.46,9897800026.0
2008-11-24 14:15:00,121.46,121.52,121.2,121.275,10785599992.0
2008-11-24 14:30:00,121.27,122.12,121.27,122.11,16521000010.0
2008-11-24 14:45:00,122.11,122.375,121.935,122.345,15198999988.0
2008-11-24 15:00:00,122.345,122.73,122.345,122.49,11006599985.0
2008-11-24 15:15:00,122.5,122.68,122.36,122.44,11561399977.0
2008-11-24 15:30:00,122.455,122.49,122.095,122.18,11107199972.0
2008-11-24 15:45:00,122.18,122.475,122.08,122.275,11998399976.0
2008-11-24 16:00:00,122.275,122.915,122.025,122.815,11251399993.0
2008-11-24 16:15:00,122.79,122.88,122.495,122.665,10035399984.0
2008-11-24 16:30:00,122.66,122.77,122.26,122.4,13336999981.0
2008-11-24 16:45:00,122.4,122.62,122.27,122.57,15048699996.0
2008-11-24 17:00:00,122.505,123.03,122.505,123.03,14639799986.0
2008-11-24 17:15:00,123.03,123.94,122.855,123.9,14121399986.0
2008-11-24 17:30:00,123.895,123.975,123.295,123.725,15944999971.0
2008-11-24 17:45:00,123.735,123.805,123.365,123.61,16277599992.0
2008-11-24 18:00:00,123.605,123.735,123.475,123.655,14889199988.0
2008-11-24 18:15:00,123.65,123.95,123.56,123.87,15286799981.0
2008-11-24 18:30:00,123.87,124.06,123.655,123.945,14889299993.0
2008-11-24 18:45:00,123.945,124.685,123.845,124.635,12672399995.0
2008-11-24 19:00:00,124.635,124.695,124.19,124.27,12099000007.0
2008-11-24 19:15:00,124.27,124.415,123.445,123.645,14976100005.0
2008-11-24 19:30:00,123.655,124.08,123.635,123.835,14130000013.0
2008-11-24 19:45:00,123.83,124.345,123.75,124.26,14660400009.0
2008-11-24 20:00:00,124.25,124.81,124.17,124.435,12236399996.0
2008-11-24 20:15:00,124.44,124.86,124.235,124.84,13753300015.0
2008-11-24 20:30:00,124.84,124.885,124.76,124.77,12020999997.0
2008-11-24 20:45:00,124.77,124.97,124.615,124.97,12361200011.0
2008-11-24 21:00:00,124.97,124.99,124.435,124.485,13187000013.0
2008-11-24 21:15:00,124.49,124.86,124.4,124.79,12294800018.0
2008-11-24 21:30:00,124.79,124.97,124.48,124.585,11581600034.0
2008-11-24 21:45:00,124.585,124.715,124.445,124.71,14094000002.0
2008-11-24 22:00:00,124.715,125.09,124.61,124.975,13720200005.0
2008-11-24 22:15:00,124.98,125.36,124.825,125.31,11877600031.0
2008-11-24 22:30:00,125.31,125.485,124.975,125.4,11765000016.0
2008-11-24 22:45:00,125.4,125.41,124.895,125.12,14471000020.0
2008-11-24 23:00:00,125.12,125.26,125.085,125.245,4881000027.0
2008-11-24 23:15:00,125.24,125.36,125.195,125.34,4533900003.0
2008-11-24 23:30:00,125.325,125.46,125.235,125.44,6210000012.0
2008-11-24 23:45:00,125.44,126.12,125.375,126.11,12154300002.0
2008-11-25 00:00:00,126.085,126.23,125.795,125.86,7840600005.0
2008-11-25 00:15:00,125.86,125.86,125.62,125.81,5295900003.0
2008-11-25 00:30:00,125.81,125.83,125.68,125.72,5428399978.0
2008-11-25 00:45:00,125.72,125.8,125.655,125.67,3100600003.0
2008-11-25 01:00:00,125.67,125.69,125.415,125.515,5431400004.0
2008-11-25 01:15:00,125.515,125.53,125.4,125.435,4973799962.0
2008-11-25 01:30:00,125.44,125.49,125.21,125.25,3231900000.0
2008-11-25 01:45:00,125.25,125.265,125.035,125.09,4162200001.0
2008-11-25 02:00:00,125.095,125.145,124.65,124.7,3685000000.0
2008-11-25 02:15:00,124.7,125.095,124.7,125.015,4335800000.0
2008-11-25 02:30:00,125.015,125.02,124.62,124.635,3543800002.0
2008-11-25 02:45:00,124.645,124.77,124.325,124.485,6136999999.0
2008-11-25 03:00:00,124.495,124.545,124.015,124.07,4645800000.0
2008-11-25 03:15:00,124.07,124.485,124.065,124.45,5011000000.0
2008-11-25 03:30:00,124.455,124.545,124.285,124.3,5026200001.0
2008-11-25 03:45:00,124.32,124.4,124.14,124.4,8040200002.0
2008-11-25 04:00:00,124.395,124.625,124.37,124.61,8521399997.0
2008-11-25 04:15:00,124.6,124.73,124.56,124.72,6934400003.0
2008-11-25 04:30:00,124.72,124.74,124.51,124.56,7579600003.0
2008-11-25 04:45:00,124.565,124.565,124.32,124.34,5430000003.0
2008-11-25 05:00:00,124.34,124.495,124.305,124.36,6035599997.0
2008-11-25 05:15:00,124.35,124.405,124.095,124.11,6241200002.0
2008-11-25 05:30:00,124.11,124.125,123.78,123.865,11168000013.0
2008-11-25 05:45:00,123.87,124.1,123.575,123.58,11391400010.0
2008-11-25 06:00:00,123.58,123.945,123.525,123.84,10559400016.0
2008-11-25 06:15:00,123.84,123.87,123.65,123.74,8265200014.0
2008-11-25 06:30:00,123.735,123.735,123.475,123.66,6047000013.0
2008-11-25 06:45:00,123.66,123.825,123.63,123.725,6949600001.0
2008-11-25 07:00:00,123.725,123.925,123.715,123.925,5255800007.0
2008-11-25 07:15:00,123.925,124.065,123.765,123.86,8700600002.0
2008-11-25 07:30:00,123.865,123.93,123.785,123.915,6689800009.0
2008-11-25 07:45:00,123.92,123.97,123.805,123.885,6797999990.0
2008-11-25 08:00:00,123.875,124.295,123.86,124.25,7756599997.0
2008-11-25 08:15:00,124.245,124.265,123.775,123.88,10112600009.0
2008-11-25 08:30:00,123.88,124.055,123.82,124.01,6792000001.0
2008-11-25 08:45:00,124.01,124.11,123.925,123.955,7989600002.0
2008-11-25 09:00:00,123.95,123.97,123.545,123.64,12131399979.0
2008-11-25 09:15:00,123.64,124.11,123.635,124.1,11377900007.0
2008-11-25 09:30:00,124.1,124.4,124.01,124.255,14378900014.0
2008-11-25 09:45:00,124.255,124.505,124.14,124.33,12415800027.0
2008-11-25 10:00:00,124.33,124.48,124.175,124.32,12783600003.0
2008-11-25 10:15:00,124.32,124.665,124.22,124.305,12485800015.0
2008-11-25 10:30:00,124.31,124.575,124.185,124.21,9955600013.0
2008-11-25 10:45:00,124.21,124.22,123.775,123.94,9164200007.0
2008-11-25 11:00:00,123.94,124.045,123.79,123.855,11154400003.0
2008-11-25 11:15:00,123.85,123.85,123.045,123.255,10519100004.0
2008-11-25 11:30:00,123.255,123.45,123.255,123.39,6573600010.0
2008-11-25 11:45:00,123.395,123.65,123.11,123.33,9599200013.0
2008-11-25 12:00:00,123.33,123.44,122.795,122.835,8663200005.0
2008-11-25 12:15:00,122.845,123.15,122.615,122.825,12422199987.0
2008-11-25 12:30:00,122.825,123.27,122.81,123.205,10580500005.0
2008-11-25 12:45:00,123.205,123.205,122.895,122.94,7855400009.0
2008-11-25 13:00:00,122.94,123.295,122.91,123.23,6476500007.0
2008-11-25 13:15:00,123.225,123.41,123.125,123.345,9863400006.0
2008-11-25 13:30:00,123.34,123.545,123.245,123.535,10617599993.0
2008-11-25 13:45:00,123.54,124.1,123.54,123.955,9888399999.0
2008-11-25 14:00:00,123.95,124.04,123.565,123.69,8530200004.0
2008-11-25 14:15:00,123.69,123.755,123.485,123.485,9623800004.0
2008-11-25 14:30:00,123.485,123.67,123.38,123.395,8116600005.0
2008-11-25 14:45:00,123.405,123.435,122.815,123.095,10580200006.0
2008-11-25 15:00:00,123.09,123.16,122.72,122.985,8604099992.0
2008-11-25 15:15:00,122.985,124.265,122.98,124.1,11213500015.0
2008-11-25 15:30:00,124.105,125.145,124.1,125.085,9073000003.0
2008-11-25 15:45:00,125.095,125.375,124.725,125.08,9503400006.0
2008-11-25 16:00:00,125.075,125.78,124.995,125.7,9882999997.0
2008-11-25 16:15:00,125.705,125.92,125.365,125.52,9736100001.0
2008-11-25 16:30:00,125.52,125.545,124.635,124.69,10457800005.0
2008-11-25 16:45:00,124.69,124.995,124.165,124.325,10813599994.0
2008-11-25 17:00:00,124.355,125.075,124.355,124.77,8969599998.0
2008-11-25 17:15:00,124.765,124.765,124.245,124.67,8966300000.0
2008-11-25 17:30:00,124.67,124.715,123.775,123.845,8525800005.0
2008-11-25 17:45:00,123.84,124.085,123.445,124.085,8533799997.0
2008-11-25 18:00:00,124.075,124.15,123.205,123.655,8297199981.0
2008-11-25 18:15:00,123.665,124.2,123.465,124.095,7005399999.0
2008-11-25 18:30:00,124.095,124.48,123.92,124.395,6982399998.0
2008-11-25 18:45:00,124.4,124.73,124.29,124.51,8984999997.0
2008-11-25 19:00:00,124.515,124.615,123.925,124.0,8631000002.0
2008-11-25 19:15:00,124.0,124.125,123.4,123.575,7720300001.0
2008-11-25 19:30:00,123.57,124.025,123.505,123.86,7371600003.0
2008-11-25 19:45:00,123.86,123.86,123.245,123.515,10722800004.0
2008-11-25 20:00:00,123.505,123.84,123.1,123.62,9704800002.0
2008-11-25 20:15:00,123.615,124.325,123.41,124.14,8691600002.0
2008-11-25 20:30:00,124.145,124.545,124.145,124.19,9293000011.0
2008-11-25 20:45:00,124.19,124.465,124.04,124.055,10372500002.0
2008-11-25 21:00:00,124.055,124.28,123.72,123.88,11280600012.0
2008-11-25 21:15:00,123.88,123.965,123.57,123.82,8799200003.0
2008-11-25 21:30:00,123.815,124.155,123.795,124.075,7965000001.0
2008-11-25 21:45:00,124.075,124.63,123.97,124.49,9509200002.0
2008-11-25 22:00:00,124.49,125.035,124.49,124.835,12375899984.0
2008-11-25 22:15:00,124.83,124.915,124.48,124.725,11397000001.0
2008-11-25 22:30:00,124.725,125.18,124.65,125.105,9270300000.0
2008-11-25 22:45:00,125.105,125.155,124.645,124.745,8964100002.0
2008-11-25 23:00:00,124.745,124.81,124.445,124.49,5132799996.0
2008-11-25 23:15:00,124.49,124.505,124.155,124.165,4315400000.0
2008-11-25 23:30:00,124.17,124.455,124.015,124.435,4841800002.0
2008-11-25 23:45:00,124.44,124.5,124.395,124.405,1092200000.0
2008-11-26 00:00:00,124.405,124.5,124.385,124.47,1076400000.0
2008-11-26 00:15:00,124.475,124.5,124.325,124.445,1912600002.0
2008-11-26 00:30:00,124.445,124.45,124.285,124.295,4416399994.0
2008-11-26 00:45:00,124.295,124.415,124.295,124.385,1718500000.0
2008-11-26 01:00:00,124.405,124.475,124.19,124.265,2300800002.0
2008-11-26 01:15:00,124.265,124.28,124.125,124.23,2729200002.0
2008-11-26 01:30:00,124.24,124.515,124.195,124.46,4985400000.0
2008-11-26 01:45:00,124.46,124.6,124.355,124.38,4646399998.0
2008-11-26 02:00:00,124.38,124.41,124.015,124.05,5089900000.0
2008-11-26 02:15:00,124.05,124.055,123.325,123.6,5929299992.0
2008-11-26 02:30:00,123.605,123.885,123.49,123.67,5896199998.0
2008-11-26 02:45:00,123.67,123.83,123.48,123.73,5019600000.0
2008-11-26 03:00:00,123.735,123.85,123.66,123.73,3133400000.0
2008-11-26 03:15:00,123.72,123.74,123.6,123.655,2851400000.0
2008-11-26 03:30:00,123.65,123.675,123.53,123.6,2636200000.0
2008-11-26 03:45:00,123.6,123.89,123.6,123.775,4519000003.0
2008-11-26 04:00:00,123.78,123.835,123.73,123.74,3735799999.0
2008-11-26 04:15:00,123.74,123.925,123.74,123.825,3723600005.0
2008-11-26 04:30:00,123.825,123.84,123.66,123.695,2690800000.0
2008-11-26 04:45:00,123.685,123.72,123.495,123.6,2491800001.0
2008-11-26 05:00:00,123.6,123.63,123.38,123.43,3912999988.0
2008-11-26 05:15:00,123.43,123.465,123.1,123.25,3615600000.0
2008-11-26 05:30:00,123.25,123.555,123.25,123.53,2903800001.0
2008-11-26 05:45:00,123.54,123.55,123.215,123.25,4718199993.0
2008-11-26 06:00:00,123.25,123.46,123.23,123.43,3649199998.0
2008-11-26 06:15:00,123.425,123.65,123.39,123.5,4530799999.0
2008-11-26 06:30:00,123.515,123.685,123.41,123.51,5037400000.0
2008-11-26 06:45:00,123.51,123.555,123.42,123.55,4496799994.0
2008-11-26 07:00:00,123.55,123.605,123.15,123.165,5003600002.0
2008-11-26 07:15:00,123.165,123.365,123.08,123.275,4127000006.0
2008-11-26 07:30:00,123.275,123.415,123.1,123.4,2212000000.0
2008-11-26 07:45:00,123.4,123.525,123.34,123.49,3636600001.0
2008-11-26 08:00:00,123.475,123.475,123.09,123.16,6822599999.0
2008-11-26 08:15:00,123.165,123.25,123.025,123.25,5533200004.0
2008-11-26 08:30:00,123.25,123.52,123.075,123.1,8527800001.0
2008-11-26 08:45:00,123.11,123.275,123.095,123.275,8261400000.0
2008-11-26 09:00:00,123.27,123.385,122.84,122.89,8396400004.0
2008-11-26 09:15:00,122.89,123.365,122.86,123.365,10577799997.0
2008-11-26 09:30:00,123.365,123.365,122.945,123.185,9852500002.0
2008-11-26 09:45:00,123.19,123.205,122.875,122.97,8080600003.0
2008-11-26 10:00:00,122.97,123.305,122.825,123.1,9453200003.0
2008-11-26 10:15:00,123.095,123.3,122.91,123.22,7672599999.0
2008-11-26 10:30:00,123.22,123.325,122.995,123.28,6552199995.0
2008-11-26 10:45:00,123.27,123.835,123.27,123.79,8114200008.0
2008-11-26 11:00:00,123.785,124.055,123.49,123.58,10581700012.0
2008-11-26 11:15:00,123.58,123.83,123.42,123.775,10835800012.0
2008-11-26 11:30:00,123.775,123.935,123.55,123.61,10349399995.0
2008-11-26 11:45:00,123.605,123.69,123.38,123.5,8819000003.0
2008-11-26 12:00:00,123.5,123.6,123.08,123.18,10625800005.0
2008-11-26 12:15:00,123.18,123.525,123.16,123.47,9585799999.0
2008-11-26 12:30:00,123.47,123.605,123.33,123.46,10795600008.0
2008-11-26 12:45:00,123.46,123.53,123.295,123.465,8928600002.0
2008-11-26 13:00:00,123.475,123.53,123.375,123.455,7647400007.0
2008-11-26 13:15:00,123.46,123.59,123.305,123.33,7987800010.0
2008-11-26 13:30:00,123.33,123.65,123.29,123.47,9188900020.0
2008-11-26 13:45:00,123.465,123.59,123.225,123.58,9445000020.0
2008-11-26 14:00:00,123.59,123.74,123.41,123.44,12699300031.0
2008-11-26 14:15:00,123.44,123.58,123.365,123.48,9579000021.0
2008-11-26 14:30:00,123.48,123.615,123.03,123.25,11663800019.0
2008-11-26 14:45:00,123.25,123.255,122.885,122.92,9719400009.0
2008-11-26 15:00:00,122.915,123.2,122.79,123.115,8736199991.0
2008-11-26 15:15:00,123.115,123.12,122.875,123.05,9578600006.0
2008-11-26 15:30:00,123.04,123.495,122.555,123.45,17941000011.0
2008-11-26 15:45:00,123.44,123.655,123.28,123.36,12891099998.0
2008-11-26 16:00:00,123.36,123.565,123.25,123.25,12941400000.0
2008-11-26 16:15:00,123.25,123.43,123.1,123.13,9539799992.0
2008-11-26 16:30:00,123.135,123.22,122.715,122.81,12822799985.0
2008-11-26 16:45:00,122.81,123.32,122.795,123.17,11056599996.0
2008-11-26 17:00:00,123.17,123.28,122.645,122.76,9559699998.0
2008-11-26 17:15:00,122.755,123.17,122.755,123.03,9799099997.0
2008-11-26 17:30:00,123.03,123.08,121.925,122.26,9674699982.0
2008-11-26 17:45:00,122.27,122.7,122.115,122.525,10556099996.0
2008-11-26 18:00:00,122.525,122.82,122.02,122.73,11367900002.0
2008-11-26 18:15:00,122.735,122.93,122.53,122.67,12020400028.0
2008-11-26 18:30:00,122.67,122.85,122.23,122.525,12574200006.0
2008-11-26 18:45:00,122.52,122.72,122.395,122.445,9359999996.0
2008-11-26 19:00:00,122.445,122.56,122.275,122.43,8471300000.0
2008-11-26 19:15:00,122.43,122.875,122.365,122.825,7936799987.0
2008-11-26 19:30:00,122.85,123.155,122.775,123.13,7896799990.0
2008-11-26 19:45:00,123.13,123.355,122.92,122.96,9289599985.0
2008-11-26 20:00:00,122.96,123.41,122.96,123.135,10119199969.0
2008-11-26 20:15:00,123.13,123.26,122.885,123.09,8768200001.0
2008-11-26 20:30:00,123.09,123.11,122.735,122.935,12976600003.0
2008-11-26 20:45:00,122.935,123.14,122.91,123.01,10740800006.0
2008-11-26 21:00:00,123.01,123.05,122.795,123.04,8630600006.0
2008-11-26 21:15:00,123.015,123.26,123.005,123.13,10361399999.0
2008-11-26 21:30:00,123.145,123.63,123.14,123.525,9218399997.0
2008-11-26 21:45:00,123.525,123.53,123.42,123.455,5952600002.0
2008-11-26 22:00:00,123.475,123.795,123.425,123.725,3825199999.0
2008-11-26 22:15:00,123.72,123.73,123.47,123.595,3655999983.0
2008-11-26 22:30:00,123.595,123.705,123.39,123.39,3811599999.0
2008-11-26 22:45:00,123.4,123.4,123.205,123.35,3469400000.0
2008-11-26 23:00:00,123.35,123.355,123.19,123.29,2644599998.0
2008-11-26 23:15:00,123.29,123.29,123.185,123.215,4294600009.0
2008-11-26 23:30:00,123.21,123.25,122.99,123.0,2193200001.0
2008-11-26 23:45:00,123.0,123.275,123.0,123.19,2648000001.0
2008-11-27 00:00:00,123.185,123.185,123.035,123.05,847800000.0
2008-11-27 00:15:00,123.05,123.09,122.91,123.045,724400001.0
2008-11-27 00:30:00,123.05,123.14,122.845,122.895,2933300001.0
2008-11-27 00:45:00,122.89,122.92,122.8,122.855,2013199995.0
2008-11-27 01:00:00,122.855,122.88,122.79,122.875,1325600003.0
2008-11-27 01:15:00,122.88,123.165,122.875,123.15,3949300002.0
2008-11-27 01:30:00,123.155,123.195,123.04,123.18,2517399999.0
2008-11-27 01:45:00,123.165,123.34,123.045,123.31,2428600001.0
2008-11-27 02:00:00,123.31,123.545,123.23,123.51,3343200000.0
2008-11-27 02:15:00,123.51,123.55,123.255,123.27,3774000000.0
2008-11-27 02:30:00,123.27,123.3,122.89,122.9,4755599999.0
2008-11-27 02:45:00,122.9,123.075,122.805,123.05,5168700004.0
2008-11-27 03:00:00,123.065,123.17,123.065,123.145,2757799998.0
2008-11-27 03:15:00,123.145,123.175,123.075,123.115,3189800000.0
2008-11-27 03:30:00,123.125,123.26,123.115,123.22,3014599997.0
2008-11-27 03:45:00,123.22,123.22,122.945,122.96,5925999997.0
2008-11-27 04:00:00,122.96,122.975,122.895,122.905,3743400002.0
2008-11-27 04:15:00,122.905,122.935,122.81,122.9,3872399995.0
2008-11-27 04:30:00,122.905,123.095,122.9,122.975,2785799998.0
2008-11-27 04:45:00,122.975,123.01,122.95,122.98,2414199997.0
2008-11-27 05:00:00,122.975,123.045,122.86,123.01,697000000.0
2008-11-27 05:15:00,123.01,123.19,122.97,123.075,2728799999.0
2008-11-27 05:30:00,123.075,123.12,122.82,122.925,3486399996.0
2008-11-27 05:45:00,122.925,123.01,122.795,122.925,8248400026.0
2008-11-27 06:00:00,122.925,122.96,122.75,122.76,6464100008.0
2008-11-27 06:15:00,122.76,122.805,122.685,122.765,5328400005.0
2008-11-27 06:30:00,122.77,122.875,122.76,122.84,2482600000.0
2008-11-27 06:45:00,122.835,122.94,122.81,122.83,3381799999.0
2008-11-27 07:00:00,122.83,122.84,122.685,122.81,3325800000.0
2008-11-27 07:15:00,122.81,122.89,122.725,122.75,4188400006.0
2008-11-27 07:30:00,122.75,122.855,122.73,122.775,2660600002.0
2008-11-27 07:45:00,122.775,122.88,122.745,122.88,2879800001.0
2008-11-27 08:00:00,122.88,123.1,122.84,123.1,6378200016.0
2008-11-27 08:15:00,123.095,123.135,122.875,122.875,9161600008.0
2008-11-27 08:30:00,122.875,122.985,122.86,122.93,3578199997.0
2008-11-27 08:45:00,122.925,122.94,122.77,122.815,5589199994.0
2008-11-27 09:00:00,122.815,122.905,122.735,122.815,7129400015.0
2008-11-27 09:15:00,122.815,122.835,122.51,122.565,8395199996.0
2008-11-27 09:30:00,122.565,122.755,122.44,122.61,8732900004.0
2008-11-27 09:45:00,122.605,122.685,122.495,122.625,10094000009.0
2008-11-27 10:00:00,122.64,122.81,122.565,122.795,14880600003.0
2008-11-27 10:15:00,122.79,122.855,122.69,122.76,10408400000.0
2008-11-27 10:30:00,122.76,122.9,122.655,122.825,12073800035.0
2008-11-27 10:45:00,122.825,122.95,122.765,122.86,12866200026.0
2008-11-27 11:00:00,122.86,122.95,122.765,122.945,12642400021.0
2008-11-27 11:15:00,122.945,122.95,122.845,122.91,9856000006.0
2008-11-27 11:30:00,122.91,123.27,122.88,123.215,11917899995.0
2008-11-27 11:45:00,123.215,123.495,123.2,123.325,10751100006.0
2008-11-27 12:00:00,123.33,123.625,123.105,123.565,12645200007.0
2008-11-27 12:15:00,123.57,123.665,123.28,123.355,8941800017.0
2008-11-27 12:30:00,123.355,123.405,123.235,123.245,6005199999.0
2008-11-27 12:45:00,123.245,123.47,123.23,123.445,5668900010.0
2008-11-27 13:00:00,123.445,123.555,123.34,123.35,7510399994.0
2008-11-27 13:15:00,123.355,123.4,122.805,122.89,12974300010.0
2008-11-27 13:30:00,122.9,123.045,122.83,122.985,7551900012.0
2008-11-27 13:45:00,122.99,123.035,122.83,122.85,8415000011.0
2008-11-27 14:00:00,122.855,122.925,122.67,122.8,10279200010.0
2008-11-27 14:15:00,122.8,122.92,122.69,122.865,8762399996.0
2008-11-27 14:30:00,122.865,122.94,122.805,122.915,7718200015.0
2008-11-27 14:45:00,122.915,122.98,122.855,122.865,6930199986.0
2008-11-27 15:00:00,122.865,123.085,122.8,122.975,9465799998.0
2008-11-27 15:15:00,122.975,123.235,122.975,123.2,9768200003.0
2008-11-27 15:30:00,123.195,123.38,123.16,123.26,13844600007.0
2008-11-27 15:45:00,123.26,123.375,123.21,123.375,10433599979.0
2008-11-27 16:00:00,123.39,123.405,122.995,123.015,10806099994.0
2008-11-27 16:15:00,123.025,123.22,123.025,123.115,9800799991.0
2008-11-27 16:30:00,123.115,123.245,123.035,123.16,12560599960.0
2008-11-27 16:45:00,123.16,123.16,122.99,123.005,12110799980.0
2008-11-27 17:00:00,123.005,123.04,122.885,122.905,8567000006.0
2008-11-27 17:15:00,122.905,123.13,122.825,123.105,7400399994.0
2008-11-27 17:30:00,123.105,123.185,122.935,123.02,8517600024.0
2008-11-27 17:45:00,123.02,123.13,122.94,123.015,8466600012.0
2008-11-27 18:00:00,123.015,123.29,122.95,123.045,9811700011.0
2008-11-27 18:15:00,123.06,123.06,122.815,122.945,9144100002.0
2008-11-27 18:30:00,122.945,123.105,122.945,123.065,5274000011.0
2008-11-27 18:45:00,123.07,123.16,122.995,123.085,4176600003.0
2008-11-27 19:00:00,123.085,123.12,122.965,122.99,4759800019.0
2008-11-27 19:15:00,122.995,123.075,122.905,122.945,3420200000.0
2008-11-27 19:30:00,122.945,122.97,122.9,122.965,1405199998.0
2008-11-27 19:45:00,122.96,123.135,122.93,123.065,1196400004.0
2008-11-27 20:00:00,123.08,123.115,122.965,122.97,1303000000.0
2008-11-27 20:15:00,122.97,123.03,122.91,122.92,933800000.0
2008-11-27 20:30:00,122.92,123.09,122.9,122.94,1009599998.0
2008-11-27 20:45:00,123.06,123.09,122.94,123.08,451199984.0
2008-11-27 21:00:00,122.94,123.07,122.935,123.04,1579799992.0
2008-11-27 21:15:00,123.04,123.1,122.975,123.01,896000000.0
2008-11-27 21:30:00,123.14,123.15,122.97,123.08,781000001.0
2008-11-27 21:45:00,123.08,123.12,123.02,123.05,128000000.0
2008-11-27 22:00:00,123.075,123.145,122.99,123.095,723400000.0
2008-11-27 22:15:00,123.11,123.13,122.93,123.13,717800000.0
2008-11-27 22:30:00,123.125,123.125,122.96,123.04,1133800000.0
2008-11-27 22:45:00,123.045,123.11,122.89,122.95,1492000000.0
2008-11-27 23:00:00,123.05,123.075,122.84,123.015,528000000.0
2008-11-27 23:15:00,123.07,123.115,122.9,123.09,1837400000.0
2008-11-27 23:30:00,123.09,123.1,122.87,123.09,1223999999.0
2008-11-27 23:45:00,123.1,123.11,122.885,122.925,1460200000.0
2008-11-28 00:00:00,122.935,123.13,122.88,123.035,1215200000.0
2008-11-28 00:15:00,123.04,123.14,122.895,122.93,1636300000.0
2008-11-28 00:30:00,122.93,123.02,122.835,122.89,1749799999.0
2008-11-28 00:45:00,122.885,123.05,122.835,122.905,588200000.0
2008-11-28 01:00:00,122.93,123.125,122.92,123.04,2155199999.0
2008-11-28 01:15:00,123.045,123.16,122.96,122.965,1632400000.0
2008-11-28 01:30:00,122.975,123.055,122.945,123.01,1532599998.0
2008-11-28 01:45:00,123.01,123.16,123.005,123.035,465600000.0
2008-11-28 02:00:00,123.035,123.06,122.875,122.915,3401200000.0
2008-11-28 02:15:00,122.915,122.975,122.89,122.925,2124800000.0
2008-11-28 02:30:00,122.955,122.965,122.805,122.945,1934000000.0
2008-11-28 02:45:00,122.935,123.175,122.845,123.055,5520800002.0
2008-11-28 03:00:00,123.055,123.155,123.055,123.13,4248000003.0
2008-11-28 03:15:00,123.13,123.305,123.105,123.24,5195599999.0
2008-11-28 03:30:00,123.24,123.29,123.135,123.145,3338799997.0
2008-11-28 03:45:00,123.15,123.26,123.05,123.23,4481400006.0
2008-11-28 04:00:00,123.23,123.235,123.095,123.115,3059800003.0
2008-11-28 04:15:00,123.125,123.195,123.04,123.05,2540400004.0
2008-11-28 04:30:00,123.05,123.065,122.78,122.82,3116799995.0
2008-11-28 04:45:00,122.815,122.865,122.675,122.78,3543600000.0
2008-11-28 05:00:00,122.785,122.905,122.785,122.885,2848800003.0
2008-11-28 05:15:00,122.875,122.92,122.85,122.875,2001999999.0
2008-11-28 05:30:00,122.87,122.965,122.84,122.875,2554799995.0
2008-11-28 05:45:00,122.875,122.94,122.87,122.885,1524799998.0
2008-11-28 06:00:00,122.885,122.955,122.855,122.945,2214999999.0
2008-11-28 06:15:00,122.945,122.97,122.89,122.92,1970800000.0
2008-11-28 06:30:00,122.925,122.975,122.895,122.905,2193400005.0
2008-11-28 06:45:00,122.905,122.94,122.845,122.91,3492800009.0
2008-11-28 07:00:00,122.91,122.96,122.795,122.84,3043800003.0
2008-11-28 07:15:00,122.845,122.965,122.79,122.925,3046399993.0
2008-11-28 07:30:00,122.925,123.11,122.925,123.065,3178999994.0
2008-11-28 07:45:00,123.065,123.095,123.01,123.08,2467800006.0
2008-11-28 08:00:00,123.095,123.205,123.055,123.17,3628400009.0
2008-11-28 08:15:00,123.17,123.225,123.055,123.145,4683599995.0
2008-11-28 08:30:00,123.15,123.255,123.105,123.135,4338199997.0
2008-11-28 08:45:00,123.135,123.345,123.115,123.345,2877400004.0
2008-11-28 09:00:00,123.33,123.41,123.24,123.34,6433599980.0
2008-11-28 09:15:00,123.34,123.435,123.185,123.3,6270599996.0
2008-11-28 09:30:00,123.29,123.32,123.07,123.175,5983999985.0
2008-11-28 09:45:00,123.175,123.32,123.075,123.285,7537000014.0
2008-11-28 10:00:00,123.285,123.405,123.145,123.265,6436800003.0
2008-11-28 10:15:00,123.265,123.405,123.195,123.325,9043200001.0
2008-11-28 10:30:00,123.31,123.32,123.145,123.145,11622600009.0
2008-11-28 10:45:00,123.16,123.185,122.925,123.125,14070200027.0
2008-11-28 11:00:00,123.135,123.17,122.745,122.745,12394700007.0
2008-11-28 11:15:00,122.745,122.76,122.585,122.615,14223700011.0
2008-11-28 11:30:00,122.61,122.675,122.495,122.595,11914400011.0
2008-11-28 11:45:00,122.595,122.655,122.49,122.545,11125399992.0
2008-11-28 12:00:00,122.55,122.66,122.515,122.64,8901400035.0
2008-11-28 12:15:00,122.64,122.65,122.185,122.29,13885700060.0
2008-11-28 12:30:00,122.28,122.66,122.19,122.655,12229800020.0
2008-11-28 12:45:00,122.65,122.685,122.445,122.55,8502600013.0
2008-11-28 13:00:00,122.545,122.565,122.22,122.295,10002699984.0
2008-11-28 13:15:00,122.3,122.34,122.13,122.265,11909200019.0
2008-11-28 13:30:00,122.265,122.29,121.95,122.07,11186600001.0
2008-11-28 13:45:00,122.07,122.29,121.805,121.86,13223700001.0
2008-11-28 14:00:00,121.86,121.94,121.59,121.7,15767700012.0
2008-11-28 14:15:00,121.695,121.73,121.495,121.685,14235400004.0
2008-11-28 14:30:00,121.69,121.69,121.45,121.52,15175800016.0
2008-11-28 14:45:00,121.515,121.68,121.16,121.275,13985399993.0
2008-11-28 15:00:00,121.275,121.5,121.215,121.455,13498699956.0
2008-11-28 15:15:00,121.455,121.63,121.41,121.605,12440799988.0
2008-11-28 15:30:00,121.605,121.9,121.585,121.825,16579600025.0
2008-11-28 15:45:00,121.825,121.88,121.535,121.635,16368200051.0
2008-11-28 16:00:00,121.63,121.78,121.57,121.57,14618400035.0
2008-11-28 16:15:00,121.57,121.58,121.205,121.49,15190000014.0
2008-11-28 16:30:00,121.495,121.875,121.48,121.59,15696000012.0
2008-11-28 16:45:00,121.595,121.72,121.45,121.48,19987600027.0
2008-11-28 17:00:00,121.49,121.585,121.185,121.245,18912000011.0
2008-11-28 17:15:00,121.245,121.6,121.195,121.495,18080700018.0
2008-11-28 17:30:00,121.495,121.545,121.195,121.46,17813500029.0
2008-11-28 17:45:00,121.445,121.725,120.78,120.78,18403800024.0
2008-11-28 18:00:00,120.78,120.94,120.635,120.645,17321600001.0
2008-11-28 18:15:00,120.645,120.795,120.49,120.77,17534799987.0
2008-11-28 18:30:00,120.775,120.93,120.465,120.89,15627999999.0
2008-11-28 18:45:00,120.89,121.23,120.78,121.165,16738000004.0
2008-11-28 19:00:00,121.16,121.38,121.135,121.295,15117800005.0
2008-11-28 19:15:00,121.285,121.365,120.995,121.095,13645000020.0
2008-11-28 19:30:00,121.11,121.36,121.025,121.265,11506400003.0
2008-11-28 19:45:00,121.265,121.43,121.24,121.415,11848600001.0
2008-11-28 20:00:00,121.375,121.54,121.355,121.435,12397200003.0
2008-11-28 20:15:00,121.44,121.49,121.315,121.335,9700399980.0
2008-11-28 20:30:00,121.34,121.39,121.325,121.36,5273199995.0
2008-11-28 20:45:00,121.36,121.44,121.27,121.41,5852500000.0
2008-11-28 21:00:00,121.41,121.56,121.38,121.4,3168400003.0
2008-11-28 21:15:00,121.4,121.51,121.38,121.395,4710000003.0
2008-11-28 21:30:00,121.395,121.59,121.38,121.52,5910800001.0
2008-11-28 21:45:00,121.51,121.585,121.44,121.51,4673600009.0
2008-11-28 22:00:00,121.515,121.59,121.425,121.485,2910200007.0
2008-11-28 22:15:00,121.49,121.525,121.22,121.415,2408800011.0
2008-11-28 22:30:00,121.425,121.52,121.405,121.475,3617800002.0
2008-11-28 22:45:00,121.48,121.48,121.325,121.33,2709799998.0
2008-11-28 23:00:00,121.325,121.37,121.255,121.285,4106800030.0
2008-11-28 23:15:00,121.29,121.31,121.19,121.215,3634800021.0
2008-11-28 23:30:00,121.21,121.265,121.19,121.21,1963800001.0
2008-11-28 23:45:00,121.21,121.33,121.21,121.26,2582000002.0
2008-12-01 00:00:00,121.34,121.39,121.235,121.36,247800000.0
2008-12-01 00:15:00,121.35,121.43,121.15,121.175,399400000.0
2008-12-01 00:30:00,121.2,121.24,121.16,121.215,326800000.0
2008-12-01 00:45:00,121.225,121.325,121.195,121.26,283400000.0
2008-12-01 01:00:00,121.26,121.43,121.245,121.43,1353800000.0
2008-12-01 01:15:00,121.42,121.44,120.62,121.35,1636200000.0
2008-12-01 01:30:00,121.35,121.36,121.15,121.185,1892000000.0
2008-12-01 01:45:00,121.185,121.19,120.735,120.77,4831200002.0
2008-12-01 02:00:00,120.755,120.905,120.645,120.735,2928000002.0
2008-12-01 02:15:00,120.75,120.83,120.565,120.65,3928800000.0
2008-12-01 02:30:00,120.645,120.77,120.52,120.615,4407800000.0
2008-12-01 02:45:00,120.61,120.68,120.54,120.65,2544800000.0
2008-12-01 03:00:00,120.65,120.705,120.555,120.56,2831400000.0
2008-12-01 03:15:00,120.565,120.565,120.135,120.295,4472500000.0
2008-12-01 03:30:00,120.295,120.68,120.295,120.57,3232000000.0
2008-12-01 03:45:00,120.57,120.76,120.47,120.73,6063199993.0
2008-12-01 04:00:00,120.73,120.73,120.58,120.655,5112800004.0
2008-12-01 04:15:00,120.655,120.67,120.58,120.635,3053199996.0
2008-12-01 04:30:00,120.645,120.77,120.595,120.675,3931599982.0
2008-12-01 04:45:00,120.675,120.82,120.665,120.745,4403399997.0
2008-12-01 05:00:00,120.745,120.77,120.675,120.74,1621099997.0
2008-12-01 05:15:00,120.74,120.77,120.695,120.735,1818799993.0
2008-12-01 05:30:00,120.745,120.755,120.56,120.62,2971399988.0
2008-12-01 05:45:00,120.62,120.685,120.62,120.665,2731399980.0
2008-12-01 06:00:00,120.665,120.78,120.655,120.745,2482199992.0
2008-12-01 06:15:00,120.75,120.785,120.61,120.7,3006199991.0
2008-12-01 06:30:00,120.695,120.965,120.675,120.945,3898799993.0
2008-12-01 06:45:00,120.945,120.975,120.815,120.895,3780200020.0
2008-12-01 07:00:00,120.895,120.965,120.765,120.795,3188800017.0
2008-12-01 07:15:00,120.8,120.915,120.755,120.82,3020200024.0
2008-12-01 07:30:00,120.795,120.83,120.65,120.785,4088000010.0
2008-12-01 07:45:00,120.78,120.87,120.715,120.86,3366999998.0
2008-12-01 08:00:00,120.875,120.945,120.71,120.74,7279200049.0
2008-12-01 08:15:00,120.74,120.83,120.685,120.815,7096800034.0
2008-12-01 08:30:00,120.81,120.825,120.655,120.725,5044800023.0
2008-12-01 08:45:00,120.725,120.83,120.72,120.745,4777200035.0
2008-12-01 09:00:00,120.75,120.75,120.52,120.655,4586200002.0
2008-12-01 09:15:00,120.665,120.845,120.645,120.795,4852399999.0
2008-12-01 09:30:00,120.795,121.01,120.785,120.935,10507199999.0
2008-12-01 09:45:00,120.95,120.95,120.575,120.575,10897399981.0
2008-12-01 10:00:00,120.575,120.81,120.395,120.52,16308399966.0
2008-12-01 10:15:00,120.515,120.515,119.45,119.52,14814200053.0
2008-12-01 10:30:00,119.51,119.98,119.495,119.92,15561899992.0
2008-12-01 10:45:00,119.915,120.11,119.885,119.995,14045400020.0
2008-12-01 11:00:00,119.995,120.06,119.46,119.46,16193899972.0
2008-12-01 11:15:00,119.47,119.595,119.05,119.17,11569300003.0
2008-12-01 11:30:00,119.17,119.18,118.79,119.105,9870299994.0
2008-12-01 11:45:00,119.095,119.385,119.06,119.2,14495200011.0
2008-12-01 12:00:00,119.2,119.2,118.82,118.965,12986399991.0
2008-12-01 12:15:00,118.965,118.99,118.39,118.69,11723999993.0
2008-12-01 12:30:00,118.665,118.68,118.25,118.545,12366499981.0
2008-12-01 12:45:00,118.535,118.685,118.46,118.68,10012799972.0
2008-12-01 13:00:00,118.675,119.075,118.67,119.045,9452799989.0
2008-12-01 13:15:00,119.045,119.2,118.965,119.015,7514399995.0
2008-12-01 13:30:00,119.015,119.06,118.89,118.98,7995999985.0
2008-12-01 13:45:00,118.98,119.035,118.845,118.88,8048599972.0
2008-12-01 14:00:00,118.88,119.065,118.88,118.91,7562799998.0
2008-12-01 14:15:00,118.915,118.93,118.65,118.7,9578799991.0
2008-12-01 14:30:00,118.705,118.745,118.2,118.405,8054999995.0
2008-12-01 14:45:00,118.415,118.67,118.375,118.65,10724999990.0
2008-12-01 15:00:00,118.65,118.655,118.315,118.365,10370299968.0
2008-12-01 15:15:00,118.37,118.655,118.345,118.59,13854999965.0
2008-12-01 15:30:00,118.59,118.89,118.545,118.685,9020799988.0
2008-12-01 15:45:00,118.69,118.7,118.265,118.57,8988999993.0
2008-12-01 16:00:00,118.58,118.955,118.54,118.72,12664499991.0
2008-12-01 16:15:00,118.715,118.84,118.59,118.745,13689099968.0
2008-12-01 16:30:00,118.735,118.88,118.355,118.38,15017999982.0
2008-12-01 16:45:00,118.375,118.59,118.315,118.32,12584599989.0
2008-12-01 17:00:00,118.31,118.64,118.195,118.525,11397099981.0
2008-12-01 17:15:00,118.53,118.8,118.445,118.59,13528199971.0
2008-12-01 17:30:00,118.58,118.775,118.39,118.68,14387799966.0
2008-12-01 17:45:00,118.685,118.795,118.155,118.175,13551299992.0
2008-12-01 18:00:00,118.175,118.46,118.125,118.445,9616200002.0
2008-12-01 18:15:00,118.445,118.5,118.14,118.24,9474299993.0
2008-12-01 18:30:00,118.24,118.405,118.07,118.335,12233999983.0
2008-12-01 18:45:00,118.335,118.47,118.26,118.37,12150999984.0
2008-12-01 19:00:00,118.365,118.585,118.2,118.365,15472199923.0
2008-12-01 19:15:00,118.365,118.385,117.895,117.895,13165299958.0
2008-12-01 19:30:00,117.895,117.965,117.605,117.725,10026199975.0
2008-12-01 19:45:00,117.74,117.835,117.455,117.615,12809499944.0
2008-12-01 20:00:00,117.615,118.15,117.605,118.105,10764199961.0
2008-12-01 20:15:00,118.105,118.155,117.845,117.885,10274599966.0
2008-12-01 20:30:00,117.885,118.105,117.86,117.86,13280399966.0
2008-12-01 20:45:00,117.865,118.165,117.66,118.135,15009199988.0
2008-12-01 21:00:00,118.135,118.175,117.71,117.81,12469599977.0
2008-12-01 21:15:00,117.795,117.915,117.545,117.675,13285399971.0
2008-12-01 21:30:00,117.675,118.045,117.55,117.985,15582999957.0
2008-12-01 21:45:00,117.985,118.52,117.975,118.23,13748399985.0
2008-12-01 22:00:00,118.195,118.34,117.99,118.08,11388499997.0
2008-12-01 22:15:00,118.08,118.1,117.655,117.735,9409800001.0
2008-12-01 22:30:00,117.73,117.88,117.635,117.75,11508000016.0
2008-12-01 22:45:00,117.75,117.76,117.325,117.375,11877800055.0
2008-12-01 23:00:00,117.375,117.695,117.375,117.695,4438800003.0
2008-12-01 23:15:00,117.685,117.815,117.595,117.625,4919200004.0
2008-12-01 23:30:00,117.63,117.65,117.4,117.51,6293000003.0
2008-12-01 23:45:00,117.52,117.595,117.375,117.5,4726600001.0
2008-12-02 00:00:00,117.485,117.65,117.45,117.5,2117400000.0
2008-12-02 00:15:00,117.525,117.655,117.335,117.42,4257600001.0
2008-12-02 00:30:00,117.405,117.42,117.21,117.355,3102999998.0
2008-12-02 00:45:00,117.36,117.425,117.315,117.35,1226800000.0
2008-12-02 01:00:00,117.32,117.52,117.28,117.5,2202400003.0
2008-12-02 01:15:00,117.5,117.505,117.22,117.31,4259400024.0
2008-12-02 01:30:00,117.305,117.41,117.22,117.32,4261200000.0
2008-12-02 01:45:00,117.32,117.54,117.225,117.4,3625400000.0
2008-12-02 02:00:00,117.4,117.885,117.245,117.86,4301300003.0
2008-12-02 02:15:00,117.86,118.095,117.725,117.89,3816600000.0
2008-12-02 02:30:00,117.89,118.36,117.89,118.265,3659600002.0
2008-12-02 02:45:00,118.265,118.49,118.0,118.135,3668200000.0
2008-12-02 03:00:00,118.135,118.275,117.895,117.97,3208000000.0
2008-12-02 03:15:00,117.97,118.315,117.925,118.295,3653000000.0
2008-12-02 03:30:00,118.295,118.325,118.15,118.275,2886800001.0
2008-12-02 03:45:00,118.28,118.505,118.265,118.375,4634000026.0
2008-12-02 04:00:00,118.38,118.45,118.34,118.425,3924200034.0
2008-12-02 04:15:00,118.415,118.51,118.375,118.465,2217700001.0
2008-12-02 04:30:00,118.465,118.465,118.33,118.355,3392600005.0
2008-12-02 04:45:00,118.355,118.355,118.095,118.16,4520400032.0
2008-12-02 05:00:00,118.16,118.315,118.14,118.295,2758400006.0
2008-12-02 05:15:00,118.29,118.295,118.08,118.18,3877800006.0
2008-12-02 05:30:00,118.175,118.245,118.095,118.215,1607800001.0
2008-12-02 05:45:00,118.22,118.235,117.96,117.995,2002600000.0
2008-12-02 06:00:00,118.005,118.115,117.84,118.075,2057600001.0
2008-12-02 06:15:00,118.075,118.085,117.88,117.955,5142000023.0
2008-12-02 06:30:00,117.965,118.165,117.96,118.13,3570400004.0
2008-12-02 06:45:00,118.135,118.27,118.075,118.255,4433400019.0
2008-12-02 07:00:00,118.265,118.31,118.09,118.135,4319000019.0
2008-12-02 07:15:00,118.135,118.14,118.025,118.065,5812800034.0
2008-12-02 07:30:00,118.065,118.075,117.685,117.72,5222400021.0
2008-12-02 07:45:00,117.72,117.725,117.29,117.32,7615400032.0
2008-12-02 08:00:00,117.32,117.595,117.32,117.47,7805200016.0
2008-12-02 08:15:00,117.47,117.625,117.315,117.345,9342000017.0
2008-12-02 08:30:00,117.345,117.715,117.26,117.53,8736200013.0
2008-12-02 08:45:00,117.53,117.62,117.445,117.53,5405200022.0
2008-12-02 09:00:00,117.52,117.625,117.395,117.555,5281799992.0
2008-12-02 09:15:00,117.555,117.845,117.525,117.715,6212399998.0
2008-12-02 09:30:00,117.715,117.935,117.71,117.86,7288400016.0
2008-12-02 09:45:00,117.865,117.87,117.61,117.685,6112400001.0
2008-12-02 10:00:00,117.685,117.9,116.915,116.915,9057890005.0
2008-12-02 10:15:00,116.915,117.075,116.555,116.655,8450800000.0
2008-12-02 10:30:00,116.655,116.965,116.655,116.935,7961399998.0
2008-12-02 10:45:00,116.935,116.96,116.62,116.755,6748199995.0
2008-12-02 11:00:00,116.755,117.275,116.74,117.105,8511000000.0
2008-12-02 11:15:00,117.115,117.61,117.115,117.475,7534999992.0
2008-12-02 11:30:00,117.475,117.475,117.125,117.25,6620599975.0
2008-12-02 11:45:00,117.25,117.52,117.135,117.505,7299599985.0
2008-12-02 12:00:00,117.505,117.765,117.425,117.67,6157199997.0
2008-12-02 12:15:00,117.675,118.21,117.625,118.1,8889799994.0
2008-12-02 12:30:00,118.1,118.11,117.725,117.805,9008599989.0
2008-12-02 12:45:00,117.805,117.895,117.63,117.65,6204999988.0
2008-12-02 13:00:00,117.645,117.875,117.5,117.63,6961901954.0
2008-12-02 13:15:00,117.63,117.93,117.585,117.66,7202999993.0
2008-12-02 13:30:00,117.655,117.885,117.57,117.83,7233600004.0
2008-12-02 13:45:00,117.83,117.98,117.785,117.815,6713999987.0
2008-12-02 14:00:00,117.815,117.985,117.805,117.95,7077000007.0
2008-12-02 14:15:00,117.95,118.225,117.91,118.11,7620200015.0
2008-12-02 14:30:00,118.11,118.205,117.865,118.1,9738800013.0
2008-12-02 14:45:00,118.105,118.535,117.995,118.51,8727400007.0
2008-12-02 15:00:00,118.51,118.755,118.245,118.57,10828400008.0
2008-12-02 15:15:00,118.56,118.775,118.435,118.715,10943900007.0
2008-12-02 15:30:00,118.705,119.05,118.595,119.015,11427399990.0
2008-12-02 15:45:00,119.02,119.09,118.68,118.805,9610200011.0
2008-12-02 16:00:00,118.81,118.945,118.305,118.46,9303600004.0
2008-12-02 16:15:00,118.455,118.955,118.455,118.785,12532999998.0
2008-12-02 16:30:00,118.785,119.105,118.625,118.775,11038300000.0
2008-12-02 16:45:00,118.78,118.98,118.58,118.77,11527600001.0
2008-12-02 17:00:00,118.77,119.445,118.76,119.28,10361400002.0
2008-12-02 17:15:00,119.29,119.455,119.015,119.11,12262893983.0
2008-12-02 17:30:00,119.12,119.355,119.055,119.125,12403291009.0
2008-12-02 17:45:00,119.12,119.225,118.835,118.98,10043399985.0
2008-12-02 18:00:00,118.985,119.005,118.745,118.745,9063400010.0
2008-12-02 18:15:00,118.74,118.905,118.595,118.75,8305899997.0
2008-12-02 18:30:00,118.75,118.97,118.64,118.65,9517799996.0
2008-12-02 18:45:00,118.655,119.23,118.585,119.135,8638199995.0
2008-12-02 19:00:00,119.14,119.22,118.86,118.985,9626199997.0
2008-12-02 19:15:00,118.985,119.255,118.965,119.065,9422300015.0
2008-12-02 19:30:00,119.075,119.19,118.84,118.96,10318399995.0
2008-12-02 19:45:00,118.96,119.07,118.825,118.965,8156600005.0
2008-12-02 20:00:00,118.975,118.995,118.76,118.9,9635099983.0
2008-12-02 20:15:00,118.92,119.07,118.86,118.93,9874799949.0
2008-12-02 20:30:00,118.93,118.94,118.655,118.75,12188199972.0
2008-12-02 20:45:00,118.75,118.85,118.6,118.675,9298199978.0
2008-12-02 21:00:00,118.675,118.7,118.09,118.245,6920999985.0
2008-12-02 21:15:00,118.25,118.345,117.795,117.99,9301599987.0
2008-12-02 21:30:00,117.99,118.395,117.91,118.2,10647399972.0
2008-12-02 21:45:00,118.195,118.535,118.125,118.345,11597499956.0
2008-12-02 22:00:00,118.35,118.355,118.06,118.195,9264399958.0
2008-12-02 22:15:00,118.19,118.69,118.19,118.465,10942399978.0
2008-12-02 22:30:00,118.465,118.695,118.395,118.475,11397599948.0
2008-12-02 22:45:00,118.475,118.595,118.15,118.49,11621199959.0
2008-12-02 23:00:00,118.49,118.605,118.475,118.605,2274199995.0
2008-12-02 23:15:00,118.61,118.76,118.595,118.695,3157999997.0
2008-12-02 23:30:00,118.695,118.715,118.465,118.535,4089999992.0
2008-12-02 23:45:00,118.53,118.615,118.375,118.435,5189799984.0
2008-12-03 00:00:00,118.44,118.46,118.2,118.365,3523599998.0
2008-12-03 00:15:00,118.365,118.565,118.35,118.51,2077400000.0
2008-12-03 00:30:00,118.51,118.52,118.435,118.465,1228599996.0
2008-12-03 00:45:00,118.475,118.49,118.415,118.44,1168199999.0
2008-12-03 01:00:00,118.475,118.67,118.395,118.62,3759799995.0
2008-12-03 01:15:00,118.61,118.665,118.24,118.5,3942799997.0
2008-12-03 01:30:00,118.515,118.55,118.335,118.335,5992199963.0
2008-12-03 01:45:00,118.35,118.43,118.255,118.39,4093199991.0
2008-12-03 02:00:00,118.39,118.43,118.08,118.165,2800599997.0
2008-12-03 02:15:00,118.145,118.33,117.98,118.03,2700400002.0
2008-12-03 02:30:00,118.03,118.19,117.99,118.115,2299800000.0
2008-12-03 02:45:00,118.125,118.13,117.81,117.93,3872600001.0
2008-12-03 03:00:00,117.93,118.065,117.895,117.915,2943200001.0
2008-12-03 03:15:00,117.92,118.05,117.88,118.02,4793800000.0
2008-12-03 03:30:00,118.02,118.525,117.965,118.405,3998399999.0
2008-12-03 03:45:00,118.41,118.455,118.275,118.385,5158599999.0
2008-12-03 04:00:00,118.395,118.7,118.345,118.65,5292400000.0
2008-12-03 04:15:00,118.65,118.66,118.495,118.495,8159999996.0
2008-12-03 04:30:00,118.51,118.82,118.5,118.795,3809800000.0
2008-12-03 04:45:00,118.8,118.99,118.755,118.965,5701000002.0
2008-12-03 05:00:00,118.96,118.96,118.715,118.765,5825999989.0
2008-12-03 05:15:00,118.755,118.78,118.645,118.74,5730999986.0
2008-12-03 05:30:00,118.73,119.265,118.71,118.925,6504399993.0
2008-12-03 05:45:00,118.93,119.065,118.705,118.97,7349799986.0
2008-12-03 06:00:00,118.97,118.99,118.605,118.645,8484199980.0
2008-12-03 06:15:00,118.65,118.89,118.61,118.71,6481799995.0
2008-12-03 06:30:00,118.72,118.75,118.355,118.37,8190599995.0
2008-12-03 06:45:00,118.39,118.5,118.205,118.46,5989599985.0
2008-12-03 07:00:00,118.46,118.46,118.305,118.325,3614399992.0
2008-12-03 07:15:00,118.325,118.38,118.21,118.25,4907000002.0
2008-12-03 07:30:00,118.24,118.375,118.205,118.335,4343699995.0
2008-12-03 07:45:00,118.33,118.51,118.315,118.465,5706200006.0
2008-12-03 08:00:00,118.47,118.615,118.465,118.525,3612700001.0
2008-12-03 08:15:00,118.53,118.77,118.475,118.62,5725599979.0
2008-12-03 08:30:00,118.62,118.64,118.195,118.195,6504699996.0
2008-12-03 08:45:00,118.195,118.27,118.045,118.26,5116999995.0
2008-12-03 09:00:00,118.26,118.465,118.195,118.325,7568799977.0
2008-12-03 09:15:00,118.335,118.605,118.305,118.555,5201699993.0
2008-12-03 09:30:00,118.555,118.68,118.45,118.575,5943700002.0
2008-12-03 09:45:00,118.59,118.68,118.345,118.45,5776000000.0
2008-12-03 10:00:00,118.45,118.5,118.24,118.365,9011200005.0
2008-12-03 10:15:00,118.365,118.49,117.86,117.865,8088800001.0
2008-12-03 10:30:00,117.865,118.065,117.595,117.64,7762900001.0
2008-12-03 10:45:00,117.64,117.845,117.335,117.395,8141000001.0
2008-12-03 11:00:00,117.395,117.55,117.16,117.16,7098000001.0
2008-12-03 11:15:00,117.16,117.385,116.96,117.29,9142999997.0
2008-12-03 11:30:00,117.3,117.56,117.17,117.34,7755800000.0
2008-12-03 11:45:00,117.345,117.485,117.25,117.405,7827700008.0
2008-12-03 12:00:00,117.405,117.56,117.3,117.335,6111599999.0
2008-12-03 12:15:00,117.335,117.67,117.305,117.44,8514200009.0
2008-12-03 12:30:00,117.445,117.545,117.385,117.49,6381999989.0
2008-12-03 12:45:00,117.49,117.605,117.38,117.59,5773200003.0
2008-12-03 13:00:00,117.59,117.68,117.48,117.535,4555200005.0
2008-12-03 13:15:00,117.535,117.64,117.435,117.595,7734000016.0
2008-12-03 13:30:00,117.59,117.775,117.58,117.765,8989200006.0
2008-12-03 13:45:00,117.765,117.77,117.505,117.64,6125599982.0
2008-12-03 14:00:00,117.65,117.87,117.615,117.87,6912000000.0
2008-12-03 14:15:00,117.87,117.97,117.675,117.915,7959700003.0
2008-12-03 14:30:00,117.915,117.94,117.615,117.635,5333600006.0
2008-12-03 14:45:00,117.63,117.67,117.31,117.425,6658199998.0
2008-12-03 15:00:00,117.435,117.535,117.255,117.385,7057599999.0
2008-12-03 15:15:00,117.37,117.395,117.0,117.085,7825599996.0
2008-12-03 15:30:00,117.085,117.495,117.085,117.125,9661599995.0
2008-12-03 15:45:00,117.125,117.335,117.06,117.27,8184600003.0
2008-12-03 16:00:00,117.27,117.28,116.97,117.155,10060599991.0
2008-12-03 16:15:00,117.16,117.345,116.935,117.19,8574399997.0
2008-12-03 16:30:00,117.19,117.51,117.12,117.48,9683799994.0
2008-12-03 16:45:00,117.475,117.475,116.94,117.0,8370700004.0
2008-12-03 17:00:00,116.995,117.31,116.8,116.995,9122499994.0
2008-12-03 17:15:00,117.005,117.28,116.895,117.255,7650999994.0
2008-12-03 17:30:00,117.255,117.41,116.995,117.39,9907799987.0
2008-12-03 17:45:00,117.39,118.445,117.36,118.425,9104299996.0
2008-12-03 18:00:00,118.425,118.425,118.075,118.27,8242999987.0
2008-12-03 18:15:00,118.27,118.4,117.905,117.925,8715199983.0
2008-12-03 18:30:00,117.93,118.12,117.775,117.955,9967099996.0
2008-12-03 18:45:00,117.955,118.23,117.895,118.14,8996999989.0
2008-12-03 19:00:00,118.14,118.155,117.67,117.75,7247599999.0
2008-12-03 19:15:00,117.755,117.905,117.705,117.84,9471599990.0
2008-12-03 19:30:00,117.84,118.03,117.75,117.84,12079399981.0
2008-12-03 19:45:00,117.85,118.025,117.745,117.81,10012299995.0
2008-12-03 20:00:00,117.805,117.82,117.525,117.675,9260499984.0
2008-12-03 20:15:00,117.675,117.85,117.405,117.56,9200800005.0
2008-12-03 20:30:00,117.56,117.56,117.255,117.425,8249999994.0
2008-12-03 20:45:00,117.42,117.55,117.33,117.39,8925100000.0
2008-12-03 21:00:00,117.405,117.755,117.335,117.58,10845799989.0
2008-12-03 21:15:00,117.58,117.97,117.535,117.815,9281299994.0
2008-12-03 21:30:00,117.81,118.05,117.725,117.875,11066599989.0
2008-12-03 21:45:00,117.885,118.085,117.75,117.755,9526299994.0
2008-12-03 22:00:00,117.75,118.045,117.605,117.985,8539200004.0
2008-12-03 22:15:00,117.985,118.165,117.84,118.135,7279400001.0
2008-12-03 22:30:00,118.14,118.375,118.03,118.24,7621599995.0
2008-12-03 22:45:00,118.24,118.735,118.17,118.725,12200000000.0
2008-12-03 23:00:00,118.715,118.79,118.565,118.705,5984000000.0
2008-12-03 23:15:00,118.715,118.735,118.58,118.595,4484200001.0
2008-12-03 23:30:00,118.595,118.605,118.46,118.54,3350000002.0
2008-12-03 23:45:00,118.54,118.63,118.505,118.625,4121399996.0
2008-12-04 00:00:00,118.625,118.87,118.47,118.81,3157800001.0
2008-12-04 00:15:00,118.81,118.83,118.66,118.665,2679999992.0
2008-12-04 00:30:00,118.665,118.685,118.42,118.6,2499800000.0
2008-12-04 00:45:00,118.6,118.62,118.39,118.62,1628000000.0
2008-12-04 01:00:00,118.615,118.71,118.24,118.705,3338399999.0
2008-12-04 01:15:00,118.705,118.71,118.51,118.51,3472599999.0
2008-12-04 01:30:00,118.51,118.56,118.385,118.395,2335800003.0
2008-12-04 01:45:00,118.395,118.43,118.2,118.33,1895200002.0
2008-12-04 02:00:00,118.34,118.475,118.095,118.27,3929800002.0
2008-12-04 02:15:00,118.28,118.475,118.225,118.26,4096400000.0
2008-12-04 02:30:00,118.26,118.27,118.185,118.235,2209400000.0
2008-12-04 02:45:00,118.235,118.315,118.145,118.225,4561199996.0
2008-12-04 03:00:00,118.225,118.345,118.205,118.255,3715200000.0
2008-12-04 03:15:00,118.255,118.345,118.155,118.285,2943599994.0
2008-12-04 03:30:00,118.295,118.68,118.27,118.645,5101999998.0
2008-12-04 03:45:00,118.645,118.72,118.575,118.67,2631800001.0
2008-12-04 04:00:00,118.67,118.675,118.485,118.635,5993799998.0
2008-12-04 04:15:00,118.64,118.735,118.52,118.52,5467399993.0
2008-12-04 04:30:00,118.52,118.65,118.455,118.535,5442400002.0
2008-12-04 04:45:00,118.535,118.6,118.47,118.6,3237400001.0
2008-12-04 05:00:00,118.6,118.61,118.44,118.525,2414599999.0
2008-12-04 05:15:00,118.525,118.56,118.37,118.495,2416799996.0
2008-12-04 05:30:00,118.495,118.52,118.325,118.415,3604199995.0
2008-12-04 05:45:00,118.415,118.46,117.93,117.97,842800000.0
2008-12-04 06:00:00,117.96,117.97,117.59,117.73,240000000.0
2008-12-04 06:15:00,117.72,117.98,117.72,117.86,240000000.0
2008-12-04 06:30:00,117.85,117.94,117.71,117.89,240000000.0
2008-12-04 06:45:00,117.9,118.02,117.9,117.97,240000000.0
2008-12-04 07:00:00,117.96,118.07,117.93,117.94,240000000.0
2008-12-04 07:15:00,117.93,117.95,117.77,117.865,539400000.0
2008-12-04 07:30:00,117.81,117.95,117.75,117.885,2398599997.0
2008-12-04 07:45:00,117.885,118.02,117.885,117.96,5921400000.0
2008-12-04 08:00:00,117.96,118.07,117.925,117.93,6881199996.0
2008-12-04 08:15:00,117.93,117.955,117.76,117.795,8628199985.0
2008-12-04 08:30:00,117.8,117.935,117.795,117.87,7926399997.0
2008-12-04 08:45:00,117.86,117.95,117.64,117.665,10180599996.0
2008-12-04 09:00:00,117.665,117.725,117.36,117.375,10612599991.0
2008-12-04 09:15:00,117.375,117.575,117.215,117.515,7801899994.0
2008-12-04 09:30:00,117.515,117.625,117.435,117.615,9337799983.0
2008-12-04 09:45:00,117.62,117.64,117.405,117.42,13943799981.0
2008-12-04 10:00:00,117.425,117.575,117.345,117.49,14048599987.0
2008-12-04 10:15:00,117.5,117.69,117.39,117.42,16868191016.0
2008-12-04 10:30:00,117.425,117.52,117.105,117.3,20212100014.0
2008-12-04 10:45:00,117.295,117.37,116.99,117.005,20791699980.0
2008-12-04 11:00:00,117.0,117.0,116.325,116.785,19558700013.0
2008-12-04 11:15:00,116.785,117.145,116.725,116.99,17812499994.0
2008-12-04 11:30:00,116.99,117.01,116.715,116.745,14997199994.0
2008-12-04 11:45:00,116.735,117.085,116.715,117.0,15089099997.0
2008-12-04 12:00:00,117.0,117.015,116.72,116.94,12882999999.0
2008-12-04 12:15:00,116.93,116.94,116.64,116.77,9915000000.0
2008-12-04 12:30:00,116.79,117.19,116.79,116.89,9915000000.0
2008-12-04 12:45:00,116.94,117.05,116.82,116.92,7342799987.0
2008-12-04 13:00:00,116.91,117.05,116.715,116.925,13804599972.0
2008-12-04 13:15:00,116.925,116.95,116.615,116.765,17909299948.0
2008-12-04 13:30:00,116.77,117.23,116.76,116.89,15471200000.0
2008-12-04 13:45:00,116.89,117.06,116.825,116.91,11397400003.0
2008-12-04 14:00:00,116.925,117.46,116.855,117.26,18966799986.0
2008-12-04 14:15:00,117.26,117.46,117.225,117.3,15991200004.0
2008-12-04 14:30:00,117.3,117.375,117.105,117.235,10734350996.0
2008-12-04 14:45:00,117.25,117.55,117.165,117.445,12337200016.0
2008-12-04 15:00:00,117.445,117.495,117.015,117.07,20926551022.0
2008-12-04 15:15:00,117.065,117.235,116.95,116.985,22533699995.0
2008-12-04 15:30:00,116.99,117.23,116.99,117.17,19931399998.0
2008-12-04 15:45:00,117.17,117.235,116.835,116.88,21600500010.0
2008-12-04 16:00:00,116.885,117.265,116.715,117.155,19293700029.0
2008-12-04 16:15:00,117.155,117.47,117.01,117.345,19860100014.0
2008-12-04 16:30:00,117.345,117.74,117.245,117.64,21970000018.0
2008-12-04 16:45:00,117.635,117.8,117.56,117.66,21258400036.0
2008-12-04 17:00:00,117.645,117.82,117.39,117.435,23196000016.0
2008-12-04 17:15:00,117.435,117.675,117.22,117.245,23089600021.0
2008-12-04 17:30:00,117.235,117.99,117.195,117.79,24075200019.0
2008-12-04 17:45:00,117.8,118.34,117.735,118.215,21219100065.0
2008-12-04 18:00:00,118.21,118.325,117.88,118.315,19879200010.0
2008-12-04 18:15:00,118.305,119.18,118.295,119.145,21288700023.0
2008-12-04 18:30:00,119.16,119.17,118.775,119.015,19539900024.0
2008-12-04 18:45:00,119.005,119.285,118.895,119.11,18810600010.0
2008-12-04 19:00:00,119.115,119.14,118.765,118.795,17422500010.0
2008-12-04 19:15:00,118.8,119.095,118.75,118.88,16502800009.0
2008-12-04 19:30:00,118.885,118.92,118.595,118.715,15201500006.0
2008-12-04 19:45:00,118.725,118.82,118.515,118.63,14553800014.0
2008-12-04 20:00:00,118.62,118.72,118.49,118.575,13729700002.0
2008-12-04 20:15:00,118.59,118.66,118.39,118.395,13534400008.0
2008-12-04 20:30:00,118.4,118.71,118.365,118.615,11270700000.0
2008-12-04 20:45:00,118.62,118.9,118.545,118.715,10770576000.0
2008-12-04 21:00:00,118.725,118.89,118.675,118.715,9983999988.0
2008-12-04 21:15:00,118.72,118.73,118.395,118.495,11248700005.0
2008-12-04 21:30:00,118.49,118.65,118.375,118.38,14036800003.0
2008-12-04 21:45:00,118.38,118.385,118.055,118.17,15086999993.0
2008-12-04 22:00:00,118.175,118.2,117.745,117.745,16116100014.0
2008-12-04 22:15:00,117.74,118.03,117.605,117.83,18499800002.0
2008-12-04 22:30:00,117.82,117.94,117.53,117.66,17119000004.0
2008-12-04 22:45:00,117.655,118.06,117.585,118.03,13046700007.0
2008-12-04 23:00:00,117.985,118.06,117.8,117.805,7502699997.0
2008-12-04 23:15:00,117.805,117.84,117.705,117.84,5258799999.0
2008-12-04 23:30:00,117.84,117.96,117.79,117.955,3188799994.0
2008-12-04 23:45:00,117.96,118.025,117.815,117.825,4891000000.0
2008-12-05 00:00:00,117.83,117.86,117.565,117.625,4495200004.0
2008-12-05 00:15:00,117.63,117.695,117.495,117.6,4446899998.0
2008-12-05 00:30:00,117.6,117.745,117.555,117.7,2525000000.0
2008-12-05 00:45:00,117.76,117.96,117.705,117.84,2612000000.0
2008-12-05 01:00:00,117.84,117.935,117.78,117.91,3330199999.0
2008-12-05 01:15:00,117.91,118.1,117.895,118.055,2090999996.0
2008-12-05 01:30:00,118.06,118.065,117.95,118.005,2081400001.0
2008-12-05 01:45:00,118.015,118.125,118.005,118.09,2317199998.0
2008-12-05 02:00:00,118.09,118.185,118.055,118.135,2679599996.0
2008-12-05 02:15:00,118.14,118.19,118.005,118.11,2587799997.0
2008-12-05 02:30:00,118.115,118.115,117.87,117.935,3095799992.0
2008-12-05 02:45:00,117.935,118.005,117.73,117.79,2826600000.0
2008-12-05 03:00:00,117.795,117.85,117.7,117.79,2243400000.0
2008-12-05 03:15:00,117.785,118.055,117.745,117.955,2725400000.0
2008-12-05 03:30:00,117.965,117.98,117.89,117.935,1423000000.0
2008-12-05 03:45:00,117.925,118.075,117.905,118.055,2533200000.0
2008-12-05 04:00:00,118.06,118.14,117.995,118.025,3893400010.0
2008-12-05 04:15:00,118.025,118.085,118.0,118.045,2817000000.0
2008-12-05 04:30:00,118.045,118.115,117.955,117.975,2531799999.0
2008-12-05 04:45:00,117.975,118.025,117.91,117.965,2538400000.0
2008-12-05 05:00:00,117.965,118.095,117.915,118.085,2346200000.0
2008-12-05 05:15:00,118.085,118.095,118.04,118.07,1023200000.0
2008-12-05 05:30:00,118.07,118.09,117.995,118.0,2630400000.0
2008-12-05 05:45:00,118.0,118.17,118.0,118.125,2257400000.0
2008-12-05 06:00:00,118.115,118.12,117.89,117.925,3527200000.0
2008-12-05 06:15:00,117.925,117.975,117.82,117.92,3088200000.0
2008-12-05 06:30:00,117.92,117.93,117.835,117.87,3065200028.0
2008-12-05 06:45:00,117.87,117.88,117.63,117.695,4472600049.0
2008-12-05 07:00:00,117.695,117.875,117.68,117.81,5218200000.0
2008-12-05 07:15:00,117.81,117.86,117.745,117.81,2970600000.0
2008-12-05 07:30:00,117.81,117.945,117.745,117.825,3578200000.0
2008-12-05 07:45:00,117.82,117.835,117.65,117.72,2021000000.0
2008-12-05 08:00:00,117.72,117.82,117.62,117.785,3809600000.0
2008-12-05 08:15:00,117.76,117.905,117.72,117.905,3974800000.0
2008-12-05 08:30:00,117.905,118.01,117.845,117.895,4800000000.0
2008-12-05 08:45:00,117.89,118.075,117.87,118.04,4292400001.0
2008-12-05 09:00:00,118.03,118.045,117.875,117.88,6418400005.0
2008-12-05 09:15:00,117.875,118.1,117.835,118.01,6827000010.0
2008-12-05 09:30:00,118.01,118.075,117.9,117.95,7138400004.0
2008-12-05 09:45:00,117.945,117.95,117.72,117.755,7759599997.0
2008-12-05 10:00:00,117.755,117.755,117.54,117.7,10919999997.0
2008-12-05 10:15:00,117.7,117.92,117.565,117.625,11983199998.0
2008-12-05 10:30:00,117.63,117.665,117.45,117.455,9901000002.0
2008-12-05 10:45:00,117.455,117.74,117.455,117.72,8637399999.0
2008-12-05 11:00:00,117.715,117.785,117.585,117.68,9830999999.0
2008-12-05 11:15:00,117.68,117.78,117.575,117.68,9273200001.0
2008-12-05 11:30:00,117.68,117.83,117.54,117.675,10778500001.0
2008-12-05 11:45:00,117.675,117.71,117.27,117.42,11197400001.0
2008-12-05 12:00:00,117.42,117.8,117.35,117.8,9286599997.0
2008-12-05 12:15:00,117.79,117.87,117.71,117.735,9971000000.0
2008-12-05 12:30:00,117.73,117.805,117.625,117.755,7915200001.0
2008-12-05 12:45:00,117.755,117.76,117.305,117.385,10362400001.0
2008-12-05 13:00:00,117.39,117.45,117.25,117.295,9363400001.0
2008-12-05 13:15:00,117.29,117.38,117.215,117.28,9609800005.0
2008-12-05 13:30:00,117.28,117.325,117.01,117.07,8477600000.0
2008-12-05 13:45:00,117.065,117.165,116.985,117.085,9103000001.0
2008-12-05 14:00:00,117.085,117.205,116.95,117.07,11113600004.0
2008-12-05 14:15:00,117.07,117.09,116.835,116.875,9196200010.0
2008-12-05 14:30:00,116.875,117.075,116.875,116.955,9684400009.0
2008-12-05 14:45:00,116.955,117.065,116.875,116.97,8450200008.0
2008-12-05 15:00:00,116.965,116.975,116.79,116.88,12642200023.0
2008-12-05 15:15:00,116.87,117.135,116.86,116.95,11203400003.0
2008-12-05 15:30:00,116.96,117.48,115.93,116.105,10283799999.0
2008-12-05 15:45:00,116.115,116.535,115.865,116.42,9902800004.0
2008-12-05 16:00:00,116.43,116.79,116.155,116.655,10992000013.0
2008-12-05 16:15:00,116.655,117.03,116.55,116.695,9345400015.0
2008-12-05 16:30:00,116.695,117.05,116.525,116.78,10992200017.0
2008-12-05 16:45:00,116.78,116.895,116.59,116.64,12072800013.0
2008-12-05 17:00:00,116.645,116.705,116.395,116.4,11105000020.0
2008-12-05 17:15:00,116.4,116.61,116.255,116.555,12421800012.0
2008-12-05 17:30:00,116.56,116.65,116.275,116.305,12212600017.0
2008-12-05 17:45:00,116.305,116.715,116.3,116.67,9270600009.0
2008-12-05 18:00:00,116.67,116.675,116.42,116.56,8253000000.0
2008-12-05 18:15:00,116.56,116.565,116.205,116.35,8076800001.0
2008-12-05 18:30:00,116.35,116.63,116.185,116.56,7384399999.0
2008-12-05 18:45:00,116.565,116.725,116.44,116.62,8721000001.0
2008-12-05 19:00:00,116.62,116.83,116.52,116.595,5650199999.0
2008-12-05 19:15:00,116.6,116.805,116.47,116.67,7339000001.0
2008-12-05 19:30:00,116.665,116.68,116.26,116.405,7389399999.0
2008-12-05 19:45:00,116.395,116.505,116.325,116.46,7461599997.0
2008-12-05 20:00:00,116.47,116.785,116.46,116.705,7393600005.0
2008-12-05 20:15:00,116.705,116.75,116.495,116.53,6057000011.0
2008-12-05 20:30:00,116.54,116.725,116.43,116.71,7771999997.0
2008-12-05 20:45:00,116.71,117.315,116.63,117.085,10094000001.0
2008-12-05 21:00:00,117.08,117.365,117.015,117.24,9715400003.0
2008-12-05 21:15:00,117.24,117.475,117.065,117.31,10270200003.0
2008-12-05 21:30:00,117.325,118.415,117.215,118.23,10210200003.0
2008-12-05 21:45:00,118.23,118.745,118.035,118.065,14110400001.0
2008-12-05 22:00:00,118.065,118.335,117.76,118.23,13847599985.0
2008-12-05 22:15:00,118.24,118.5,118.135,118.37,11137399996.0
2008-12-05 22:30:00,118.365,118.53,118.33,118.445,9071800000.0
2008-12-05 22:45:00,118.445,118.5,118.18,118.26,4330800000.0
2008-12-05 23:00:00,118.26,118.345,118.205,118.335,1715000000.0
2008-12-05 23:15:00,118.345,118.345,118.17,118.17,1558200000.0
2008-12-05 23:30:00,118.175,118.375,118.13,118.34,3826699999.0
2008-12-05 23:45:00,118.345,118.345,117.955,118.06,5334800000.0
2008-12-08 00:00:00,118.12,118.27,118.12,118.195,305400000.0
2008-12-08 00:15:00,118.195,118.215,117.92,118.0,143200000.0
2008-12-08 00:30:00,118.195,118.25,118.0,118.21,199800000.0
2008-12-08 00:45:00,118.21,118.215,117.94,117.94,591400000.0
2008-12-08 01:00:00,117.94,118.49,117.89,117.905,401800000.0
2008-12-08 01:15:00,117.905,118.025,117.885,117.985,1174600000.0
2008-12-08 01:30:00,117.975,118.37,117.945,117.995,1220800000.0
2008-12-08 01:45:00,117.995,118.095,117.995,118.075,1288000000.0
2008-12-08 02:00:00,118.085,118.505,118.075,118.45,2870200000.0
2008-12-08 02:15:00,118.46,118.605,118.26,118.375,4424000000.0
2008-12-08 02:30:00,118.38,118.41,118.015,118.24,3898800003.0
2008-12-08 02:45:00,118.255,118.365,118.165,118.345,2151400000.0
2008-12-08 03:00:00,118.36,118.465,118.295,118.31,2331600000.0
2008-12-08 03:15:00,118.32,118.41,118.22,118.275,3193800000.0
2008-12-08 03:30:00,118.27,118.46,118.24,118.33,4125600001.0
2008-12-08 03:45:00,118.34,118.48,118.295,118.34,5194200000.0
2008-12-08 04:00:00,118.335,118.345,118.21,118.275,2003000001.0
2008-12-08 04:15:00,118.275,118.315,118.185,118.225,2520000000.0
2008-12-08 04:30:00,118.225,118.26,118.16,118.215,3054600004.0
2008-12-08 04:45:00,118.215,118.435,118.21,118.435,2115600001.0
2008-12-08 05:00:00,118.425,118.5,118.275,118.445,3290800001.0
2008-12-08 05:15:00,118.445,118.57,118.4,118.52,3054800002.0
2008-12-08 05:30:00,118.52,118.76,118.5,118.625,6572600001.0
2008-12-08 05:45:00,118.63,118.74,118.54,118.65,3248399999.0
2008-12-08 06:00:00,118.64,118.68,118.465,118.535,3421600006.0
2008-12-08 06:15:00,118.525,118.61,118.485,118.575,2684600002.0
2008-12-08 06:30:00,118.55,118.65,118.445,118.445,3799900001.0
2008-12-08 06:45:00,118.445,118.48,118.28,118.35,3701400003.0
2008-12-08 07:00:00,118.35,118.51,118.19,118.495,2930000003.0
2008-12-08 07:15:00,118.49,118.505,118.305,118.355,2930000017.0
2008-12-08 07:30:00,118.355,118.535,118.35,118.49,2801799998.0
2008-12-08 07:45:00,118.49,118.64,118.485,118.595,6435000001.0
2008-12-08 08:00:00,118.595,118.955,118.55,118.945,9327000004.0
2008-12-08 08:15:00,118.935,119.08,118.865,119.055,9397399998.0
2008-12-08 08:30:00,119.05,119.145,118.89,118.915,10292199990.0
2008-12-08 08:45:00,118.915,119.04,118.855,118.91,8290799999.0
2008-12-08 09:00:00,118.93,119.265,118.8,119.215,11613799999.0
2008-12-08 09:15:00,119.215,119.255,118.815,118.965,9923999998.0
2008-12-08 09:30:00,118.97,119.245,118.97,119.2,8903200001.0
2008-12-08 09:45:00,119.19,119.805,119.19,119.735,10894799982.0
2008-12-08 10:00:00,119.73,120.32,119.72,120.19,12602800004.0
2008-12-08 10:15:00,120.195,120.97,119.995,120.71,13870199997.0
2008-12-08 10:30:00,120.71,120.855,120.585,120.595,13699799991.0
2008-12-08 10:45:00,120.595,120.775,120.495,120.69,11084399998.0
2008-12-08 11:00:00,120.68,120.78,120.25,120.41,9870300010.0
2008-12-08 11:15:00,120.415,120.475,120.17,120.45,9427400013.0
2008-12-08 11:30:00,120.45,120.45,120.225,120.42,9562299993.0
2008-12-08 11:45:00,120.42,120.42,119.92,120.225,8246799985.0
2008-12-08 12:00:00,120.225,120.32,120.0,120.055,9048599970.0
2008-12-08 12:15:00,120.05,120.285,120.05,120.19,8148099981.0
2008-12-08 12:30:00,120.195,120.2,119.895,119.92,7859999984.0
2008-12-08 12:45:00,119.92,120.095,119.92,120.015,5779999981.0
2008-12-08 13:00:00,120.02,120.12,119.965,119.97,6652799989.0
2008-12-08 13:15:00,119.97,120.19,119.94,120.075,8475200001.0
2008-12-08 13:30:00,120.075,120.245,120.07,120.21,7736799986.0
2008-12-08 13:45:00,120.21,120.315,120.17,120.17,9407999997.0
2008-12-08 14:00:00,120.17,120.29,120.17,120.25,8903999981.0
2008-12-08 14:15:00,120.25,120.305,119.76,119.79,8178899980.0
2008-12-08 14:30:00,119.79,120.005,119.665,119.825,9668000004.0
2008-12-08 14:45:00,119.83,119.98,119.8,119.94,10137800001.0
2008-12-08 15:00:00,119.94,120.255,119.85,120.08,10102799999.0
2008-12-08 15:15:00,120.075,120.28,120.065,120.275,12456100010.0
2008-12-08 15:30:00,120.27,120.27,120.095,120.13,10728400011.0
2008-12-08 15:45:00,120.125,120.4,120.095,120.36,11427000005.0
2008-12-08 16:00:00,120.355,120.4,120.05,120.08,9854800010.0
2008-12-08 16:15:00,120.075,120.22,119.985,120.14,8609000007.0
2008-12-08 16:30:00,120.135,120.44,120.055,120.385,10171600009.0
2008-12-08 16:45:00,120.395,120.43,119.91,119.91,12358400010.0
2008-12-08 17:00:00,119.915,120.105,119.73,119.925,12288500017.0
2008-12-08 17:15:00,119.925,120.295,119.82,120.205,10916200005.0
2008-12-08 17:30:00,120.205,120.525,120.17,120.52,11027200010.0
2008-12-08 17:45:00,120.53,120.635,120.235,120.265,12941599997.0
2008-12-08 18:00:00,120.265,120.49,119.995,120.02,9417399992.0
2008-12-08 18:15:00,120.01,120.33,119.96,120.265,10089600002.0
2008-12-08 18:30:00,120.26,120.405,119.83,120.035,12843699986.0
2008-12-08 18:45:00,120.035,120.19,119.935,120.06,10572399963.0
2008-12-08 19:00:00,120.065,120.13,119.855,120.06,9642999992.0
2008-12-08 19:15:00,120.06,120.29,120.06,120.14,9454000007.0
2008-12-08 19:30:00,120.14,120.27,119.88,120.015,8959600009.0
2008-12-08 19:45:00,120.015,120.12,119.705,119.8,10873399991.0
2008-12-08 20:00:00,119.805,119.995,119.805,119.875,8391399968.0
2008-12-08 20:15:00,119.875,119.93,119.595,119.8,12370199977.0
2008-12-08 20:30:00,119.805,119.92,119.595,119.835,11647099968.0
2008-12-08 20:45:00,119.835,120.02,119.725,119.885,11427199991.0
2008-12-08 21:00:00,119.885,120.105,119.705,120.045,9318399980.0
2008-12-08 21:15:00,120.055,120.3,119.985,120.16,10069799977.0
2008-12-08 21:30:00,120.15,120.23,119.985,120.15,10883999986.0
2008-12-08 21:45:00,120.15,120.445,120.145,120.42,10984999981.0
2008-12-08 22:00:00,120.42,120.51,120.305,120.365,11192999964.0
2008-12-08 22:15:00,120.365,120.4,120.24,120.295,8183599980.0
2008-12-08 22:30:00,120.295,120.48,120.165,120.28,9721799982.0
2008-12-08 22:45:00,120.28,120.385,119.86,120.305,13827199998.0
2008-12-08 23:00:00,120.31,120.31,120.16,120.18,6027999999.0
2008-12-08 23:15:00,120.18,120.4,120.125,120.26,5168400017.0
2008-12-08 23:30:00,120.265,120.305,120.165,120.225,5052799997.0
2008-12-08 23:45:00,120.225,120.34,120.175,120.275,6640199995.0
2008-12-09 00:00:00,120.275,120.295,120.095,120.145,3342799999.0
2008-12-09 00:15:00,120.15,120.16,120.04,120.095,2018599995.0
2008-12-09 00:30:00,120.105,120.24,120.05,120.155,4111099999.0
2008-12-09 00:45:00,120.16,120.21,120.095,120.195,2567999999.0
2008-12-09 01:00:00,120.2,120.26,120.035,120.075,3436000000.0
2008-12-09 01:15:00,120.075,120.17,120.06,120.145,3163999999.0
2008-12-09 01:30:00,120.145,120.2,120.045,120.17,3871799999.0
2008-12-09 01:45:00,120.16,120.18,119.71,119.74,4431000000.0
2008-12-09 02:00:00,120.07,120.075,119.7,119.71,338600000.0
2008-12-09 02:15:00,119.7,120.1,119.6,119.78,52400000.0
2008-12-09 02:30:00,119.79,119.84,119.51,119.63,81000000.0
2008-12-09 02:45:00,119.64,119.7,119.35,119.37,81000000.0
2008-12-09 03:00:00,119.38,119.5,119.3,119.47,81000000.0
2008-12-09 03:15:00,119.48,119.645,119.47,119.53,66600000.0
2008-12-09 03:30:00,119.835,119.835,119.45,119.49,27800000.0
2008-12-09 03:45:00,119.5,119.655,119.345,119.37,2666000000.0
2008-12-09 04:00:00,119.37,119.495,119.295,119.475,3160400000.0
2008-12-09 04:15:00,119.49,119.595,119.49,119.54,1901400000.0
2008-12-09 04:30:00,119.54,119.59,119.44,119.5,2732499998.0
2008-12-09 04:45:00,119.51,119.545,119.345,119.43,3492200002.0
2008-12-09 05:00:00,119.43,119.525,119.415,119.47,1997199996.0
2008-12-09 05:15:00,119.46,119.545,119.345,119.375,2826500002.0
2008-12-09 05:30:00,119.375,119.47,119.105,119.16,4597699998.0
2008-12-09 05:45:00,119.155,119.36,119.15,119.34,3093300002.0
2008-12-09 06:00:00,119.34,119.495,119.26,119.495,4090799995.0
2008-12-09 06:15:00,119.49,119.575,119.395,119.515,7132100005.0
2008-12-09 06:30:00,119.515,119.575,119.41,119.425,3626700003.0
2008-12-09 06:45:00,119.43,119.505,119.36,119.37,3619200003.0
2008-12-09 07:00:00,119.37,119.39,119.265,119.38,5110199988.0
2008-12-09 07:15:00,119.38,119.395,118.92,118.985,9213699999.0
2008-12-09 07:30:00,118.995,119.115,118.92,118.97,7233800003.0
2008-12-09 07:45:00,118.97,119.26,118.95,119.25,6244199998.0
2008-12-09 08:00:00,119.24,119.26,119.1,119.15,6043600006.0
2008-12-09 08:15:00,119.15,119.205,119.11,119.135,2511799997.0
2008-12-09 08:30:00,119.135,119.275,119.11,119.235,3933800002.0
2008-12-09 08:45:00,119.235,119.37,119.18,119.28,4042600004.0
2008-12-09 09:00:00,119.28,119.305,119.07,119.12,4809199998.0
2008-12-09 09:15:00,119.12,119.21,119.08,119.08,3148000001.0
2008-12-09 09:30:00,119.08,119.09,118.815,118.995,6995600004.0
2008-12-09 09:45:00,118.98,119.2,118.925,119.1,5471600005.0
2008-12-09 10:00:00,119.1,119.11,118.855,118.9,9000900015.0
2008-12-09 10:15:00,118.9,118.92,118.465,118.54,10571599993.0
2008-12-09 10:30:00,118.545,118.73,118.47,118.72,10833500000.0
2008-12-09 10:45:00,118.725,118.92,118.655,118.745,9674500010.0
2008-12-09 11:00:00,118.75,119.12,118.74,118.94,8827000025.0
2008-12-09 11:15:00,118.94,119.1,118.84,119.01,8757600001.0
2008-12-09 11:30:00,119.01,119.16,118.9,119.09,9424299997.0
2008-12-09 11:45:00,119.09,119.15,118.83,118.855,7105400000.0
2008-12-09 12:00:00,118.87,119.09,118.85,119.04,7938400006.0
2008-12-09 12:15:00,119.045,119.27,119.015,119.175,6467400004.0
2008-12-09 12:30:00,119.175,119.285,119.035,119.11,6528400002.0
2008-12-09 12:45:00,119.11,119.45,119.11,119.395,8430800000.0
2008-12-09 13:00:00,119.395,119.395,118.81,118.81,8861999998.0
2008-12-09 13:15:00,118.81,119.155,118.79,119.015,9939800003.0
2008-12-09 13:30:00,119.015,119.17,118.99,119.125,5490400001.0
2008-12-09 13:45:00,119.125,119.22,118.99,119.03,6724400001.0
2008-12-09 14:00:00,119.035,119.195,118.995,119.12,7806000001.0
2008-12-09 14:15:00,119.125,119.17,118.99,119.0,7286200002.0
2008-12-09 14:30:00,119.0,119.07,118.93,119.035,6897999995.0
2008-12-09 14:45:00,119.045,119.255,119.03,119.175,5984200005.0
2008-12-09 15:00:00,119.175,119.175,118.845,118.845,5862400002.0
2008-12-09 15:15:00,118.84,118.89,118.47,118.7,9618999999.0
2008-12-09 15:30:00,118.715,118.815,118.565,118.77,9065399996.0
2008-12-09 15:45:00,118.765,118.875,118.63,118.815,9189200000.0
2008-12-09 16:00:00,118.82,118.835,118.39,118.58,11968400003.0
2008-12-09 16:15:00,118.59,118.865,118.57,118.795,12637599997.0
2008-12-09 16:30:00,118.795,118.91,118.555,118.855,17060000010.0
2008-12-09 16:45:00,118.86,118.93,118.56,118.675,16375000008.0
2008-12-09 17:00:00,118.665,119.065,118.66,119.065,17253800010.0
2008-12-09 17:15:00,119.06,119.415,118.97,119.085,15598600025.0
2008-12-09 17:30:00,119.085,119.565,119.085,119.45,16301200027.0
2008-12-09 17:45:00,119.445,119.625,119.265,119.375,13924100007.0
2008-12-09 18:00:00,119.375,119.615,119.305,119.355,12070000032.0
2008-12-09 18:15:00,119.355,119.485,119.245,119.395,11499800017.0
2008-12-09 18:30:00,119.395,119.645,119.385,119.555,10008599995.0
2008-12-09 18:45:00,119.55,119.74,119.545,119.575,10153799976.0
2008-12-09 19:00:00,119.58,120.08,119.535,119.96,8656399997.0
2008-12-09 19:15:00,119.97,120.095,119.72,119.88,11515200009.0
2008-12-09 19:30:00,119.88,120.015,119.795,119.905,11763599985.0
2008-12-09 19:45:00,119.905,119.99,119.695,119.71,12715399980.0
2008-12-09 20:00:00,119.71,119.725,119.315,119.335,9873199989.0
2008-12-09 20:15:00,119.335,119.345,118.96,119.045,9366399987.0
2008-12-09 20:30:00,119.045,119.125,118.835,118.895,8936400011.0
2008-12-09 20:45:00,118.895,119.135,118.845,118.98,7600900014.0
2008-12-09 21:00:00,118.98,119.055,118.685,118.745,10110600004.0
2008-12-09 21:15:00,118.745,119.0,118.625,118.735,10825999992.0
2008-12-09 21:30:00,118.735,118.775,118.585,118.62,9837599995.0
2008-12-09 21:45:00,118.63,119.02,118.6,118.91,13809000017.0
2008-12-09 22:00:00,118.91,119.17,118.685,118.78,14962200028.0
2008-12-09 22:15:00,118.785,119.025,118.77,118.83,16551800070.0
2008-12-09 22:30:00,118.83,119.22,118.775,119.12,15793400023.0
2008-12-09 22:45:00,119.12,119.125,118.985,119.06,9304200011.0
2008-12-09 23:00:00,119.065,119.095,118.915,118.96,4931000009.0
2008-12-09 23:15:00,118.96,119.02,118.865,119.01,5792799992.0
2008-12-09 23:30:00,119.01,119.095,119.005,119.07,3113200004.0
2008-12-09 23:45:00,119.07,119.21,119.05,119.06,6002399999.0
2008-12-10 00:00:00,119.06,119.17,118.965,119.165,2693999999.0
2008-12-10 00:15:00,119.165,119.3,119.125,119.25,2747199994.0
2008-12-10 00:30:00,119.27,119.36,119.17,119.25,4590800000.0
2008-12-10 00:45:00,119.225,119.34,119.225,119.27,3290299998.0
2008-12-10 01:00:00,119.27,119.31,119.21,119.27,2854799996.0
2008-12-10 01:15:00,119.27,119.295,119.135,119.15,3189999999.0
2008-12-10 01:30:00,119.15,119.21,119.115,119.145,4638999997.0
2008-12-10 01:45:00,119.145,119.38,119.12,119.34,3271600001.0
2008-12-10 02:00:00,119.335,119.7,119.26,119.67,5620600002.0
2008-12-10 02:15:00,119.665,119.685,119.585,119.61,4506400003.0
2008-12-10 02:30:00,119.61,119.815,119.6,119.79,3477000001.0
2008-12-10 02:45:00,119.785,119.83,119.63,119.645,5364000000.0
2008-12-10 03:00:00,119.645,119.685,119.335,119.355,4899900004.0
2008-12-10 03:15:00,119.355,119.55,119.33,119.495,5020200004.0
2008-12-10 03:30:00,119.495,119.73,119.455,119.62,3601800003.0
2008-12-10 03:45:00,119.625,119.785,119.6,119.74,2857200003.0
2008-12-10 04:00:00,119.74,119.885,119.675,119.745,4949399998.0
2008-12-10 04:15:00,119.75,119.76,119.53,119.615,4268999999.0
2008-12-10 04:30:00,119.615,119.67,119.565,119.62,2656600005.0
2008-12-10 04:45:00,119.62,119.635,119.515,119.53,4820999994.0
2008-12-10 05:00:00,119.53,119.53,119.39,119.48,1523400001.0
2008-12-10 05:15:00,119.48,119.59,119.47,119.525,3099799998.0
2008-12-10 05:30:00,119.525,119.705,119.525,119.605,3178200006.0
2008-12-10 05:45:00,119.61,119.975,119.59,119.945,4783000004.0
2008-12-10 06:00:00,119.945,119.995,119.77,119.785,5105399990.0
2008-12-10 06:15:00,119.785,119.94,119.775,119.91,6398600006.0
2008-12-10 06:30:00,119.91,119.965,119.83,119.86,6827400000.0
2008-12-10 06:45:00,119.86,120.045,119.78,119.985,6839700000.0
2008-12-10 07:00:00,119.985,120.055,119.78,120.03,4996800006.0
2008-12-10 07:15:00,120.03,120.03,119.915,119.985,3503000000.0
2008-12-10 07:30:00,119.98,119.995,119.7,119.74,5509800002.0
2008-12-10 07:45:00,119.745,119.845,119.65,119.845,3413999999.0
2008-12-10 08:00:00,119.845,119.95,119.77,119.825,5917599997.0
2008-12-10 08:15:00,119.825,119.89,119.77,119.87,5165799996.0
2008-12-10 08:30:00,119.88,120.145,119.76,120.11,6945400001.0
2008-12-10 08:45:00,120.105,120.305,119.95,120.29,7112199992.0
2008-12-10 09:00:00,120.28,120.54,120.24,120.455,10715400002.0
2008-12-10 09:15:00,120.455,120.555,120.3,120.45,9945400005.0
2008-12-10 09:30:00,120.45,120.455,120.12,120.2,8087600018.0
2008-12-10 09:45:00,120.2,120.295,119.945,120.135,7662099999.0
2008-12-10 10:00:00,120.135,120.29,119.995,120.285,7900800003.0
2008-12-10 10:15:00,120.285,120.335,120.17,120.245,9808399999.0
2008-12-10 10:30:00,120.25,120.44,120.175,120.18,9020100009.0
2008-12-10 10:45:00,120.18,120.2,119.69,119.89,10705600010.0
2008-12-10 11:00:00,119.895,119.925,119.705,119.895,8110200007.0
2008-12-10 11:15:00,119.895,120.055,119.8,119.97,10337300017.0
2008-12-10 11:30:00,119.97,120.015,119.85,119.86,7876800003.0
2008-12-10 11:45:00,119.86,119.875,119.635,119.685,9321000007.0
2008-12-10 12:00:00,119.685,119.805,119.66,119.76,7164600015.0
2008-12-10 12:15:00,119.76,119.835,119.665,119.81,10571400012.0
2008-12-10 12:30:00,119.81,119.81,119.36,119.47,8063400012.0
2008-12-10 12:45:00,119.47,119.825,119.455,119.8,7430000012.0
2008-12-10 13:00:00,119.805,119.94,119.785,119.835,7864800007.0
2008-12-10 13:15:00,119.83,120.06,119.78,119.975,8879999999.0
2008-12-10 13:30:00,119.975,120.1,119.975,120.095,8326000009.0
2008-12-10 13:45:00,120.1,120.14,119.97,119.995,9306800004.0
2008-12-10 14:00:00,119.995,120.085,119.985,120.045,7068799996.0
2008-12-10 14:15:00,120.045,120.09,119.97,120.03,7392600013.0
2008-12-10 14:30:00,120.025,120.045,119.855,119.92,7039800003.0
2008-12-10 14:45:00,119.925,119.995,119.8,119.805,8058600007.0
2008-12-10 15:00:00,119.805,119.855,119.675,119.755,7324600004.0
2008-12-10 15:15:00,119.755,120.045,119.705,120.04,7672800004.0
2008-12-10 15:30:00,120.04,120.125,119.925,120.09,12129100003.0
2008-12-10 15:45:00,120.09,120.405,120.09,120.265,12405799987.0
2008-12-10 16:00:00,120.265,120.43,120.23,120.4,9543599999.0
2008-12-10 16:15:00,120.405,120.435,120.24,120.315,12017599987.0
2008-12-10 16:30:00,120.31,120.48,120.235,120.41,12326199980.0
2008-12-10 16:45:00,120.41,120.54,120.155,120.31,12040599979.0
2008-12-10 17:00:00,120.31,120.805,120.26,120.775,12757899926.0
2008-12-10 17:15:00,120.77,120.985,120.68,120.755,11833099965.0
2008-12-10 17:30:00,120.75,120.965,120.455,120.53,11528999985.0
2008-12-10 17:45:00,120.53,120.575,120.175,120.51,10632200006.0
2008-12-10 18:00:00,120.51,120.785,120.415,120.78,13102200022.0
2008-12-10 18:15:00,120.775,120.885,120.55,120.795,14499200086.0
2008-12-10 18:30:00,120.805,120.94,120.755,120.895,10897400000.0
2008-12-10 18:45:00,120.895,121.045,120.795,121.015,13535799986.0
2008-12-10 19:00:00,121.015,121.255,120.975,121.085,13512999970.0
2008-12-10 19:15:00,121.085,121.095,120.79,120.835,8426399994.0
2008-12-10 19:30:00,120.84,120.99,120.73,120.91,9284599959.0
2008-12-10 19:45:00,120.91,121.045,120.785,120.81,9865599973.0
2008-12-10 20:00:00,120.81,121.34,120.805,121.295,8007900002.0
2008-12-10 20:15:00,121.3,121.465,121.14,121.18,9382200034.0
2008-12-10 20:30:00,121.18,121.245,120.79,120.955,10164800040.0
2008-12-10 20:45:00,120.955,121.285,120.45,120.64,10767200010.0
2008-12-10 21:00:00,120.65,120.705,120.3,120.64,12773600025.0
2008-12-10 21:15:00,120.635,120.675,120.225,120.395,11853800003.0
2008-12-10 21:30:00,120.395,120.605,120.195,120.485,9107700011.0
2008-12-10 21:45:00,120.49,120.56,120.215,120.53,13017100048.0
2008-12-10 22:00:00,120.525,120.68,120.39,120.67,10681400005.0
2008-12-10 22:15:00,120.67,120.695,120.465,120.585,8885600010.0
2008-12-10 22:30:00,120.585,120.69,120.39,120.6,7961500008.0
2008-12-10 22:45:00,120.595,120.69,120.53,120.655,5979600005.0
2008-12-10 23:00:00,120.655,120.67,120.52,120.535,4157600002.0
2008-12-10 23:15:00,120.53,120.645,120.475,120.545,5265200002.0
2008-12-10 23:30:00,120.55,120.665,120.52,120.615,5099000007.0
2008-12-10 23:45:00,120.615,120.79,120.605,120.77,7369000001.0
2008-12-11 00:00:00,120.77,120.865,120.655,120.83,2780200000.0
2008-12-11 00:15:00,120.83,120.845,120.665,120.72,1300600000.0
2008-12-11 00:30:00,120.72,120.83,120.68,120.695,1775700000.0
2008-12-11 00:45:00,120.695,120.805,120.685,120.795,698200000.0
2008-12-11 01:00:00,120.795,120.8,120.59,120.645,1257800000.0
2008-12-11 01:15:00,120.65,120.775,120.645,120.745,1653800000.0
2008-12-11 01:30:00,120.745,120.855,120.69,120.795,5306100000.0
2008-12-11 01:45:00,120.795,120.84,120.77,120.79,1879199998.0
2008-12-11 02:00:00,120.79,120.82,120.505,120.625,3648200001.0
2008-12-11 02:15:00,120.625,120.64,120.385,120.445,3834800003.0
2008-12-11 02:30:00,120.445,120.64,120.415,120.495,4581800000.0
2008-12-11 02:45:00,120.505,120.67,120.48,120.545,5707600001.0
2008-12-11 03:00:00,120.545,120.62,120.385,120.42,4241199999.0
2008-12-11 03:15:00,120.425,120.475,120.335,120.36,4445400000.0
2008-12-11 03:30:00,120.36,120.635,120.265,120.625,6719800001.0
2008-12-11 03:45:00,120.625,120.715,120.475,120.605,9099800005.0
2008-12-11 04:00:00,120.61,120.62,120.465,120.53,6005600021.0
2008-12-11 04:15:00,120.54,120.59,120.495,120.545,4643300005.0
2008-12-11 04:30:00,120.545,120.56,120.445,120.505,7578800020.0
2008-12-11 04:45:00,120.505,120.82,120.505,120.81,4308000009.0
2008-12-11 05:00:00,120.81,120.82,120.675,120.72,4655200009.0
2008-12-11 05:15:00,120.72,120.835,120.615,120.615,4684600003.0
2008-12-11 05:30:00,120.615,120.79,120.615,120.755,5124800011.0
2008-12-11 05:45:00,120.755,120.775,120.675,120.675,6172600011.0
2008-12-11 06:00:00,120.675,120.675,120.5,120.585,6324000012.0
2008-12-11 06:15:00,120.585,120.62,120.52,120.6,5432000008.0
2008-12-11 06:30:00,120.6,120.7,120.58,120.7,5596200013.0
2008-12-11 06:45:00,120.7,120.73,120.6,120.625,3913200003.0
2008-12-11 07:00:00,120.625,120.69,120.62,120.645,3957200005.0
2008-12-11 07:15:00,120.645,120.91,120.54,120.875,8382600024.0
2008-12-11 07:30:00,120.875,121.125,120.83,120.965,12865800011.0
2008-12-11 07:45:00,120.96,121.18,120.895,121.17,9964400024.0
2008-12-11 08:00:00,121.16,121.285,121.075,121.135,13395400038.0
2008-12-11 08:15:00,121.13,121.395,121.095,121.31,10205400018.0
2008-12-11 08:30:00,121.295,121.555,121.29,121.505,9830400013.0
2008-12-11 08:45:00,121.51,121.675,121.405,121.405,9355999972.0
2008-12-11 09:00:00,121.395,121.545,121.265,121.505,8545200002.0
2008-12-11 09:15:00,121.505,121.635,121.34,121.455,9038000003.0
2008-12-11 09:30:00,121.455,121.625,121.455,121.495,7376400005.0
2008-12-11 09:45:00,121.49,121.505,121.27,121.35,7236300003.0
2008-12-11 10:00:00,121.35,121.575,121.345,121.5,9056800001.0
2008-12-11 10:15:00,121.5,121.505,121.165,121.195,8898100004.0
2008-12-11 10:30:00,121.205,121.305,120.665,120.79,11343999997.0
2008-12-11 10:45:00,120.785,120.965,120.715,120.725,16181399931.0
2008-12-11 11:00:00,120.725,120.915,120.695,120.845,11873199965.0
2008-12-11 11:15:00,120.85,121.085,120.845,121.065,14805399932.0
2008-12-11 11:30:00,121.065,121.24,120.82,120.895,14224999963.0
2008-12-11 11:45:00,120.9,120.945,120.51,120.785,15292199989.0
2008-12-11 12:00:00,120.78,120.85,120.67,120.775,14340399993.0
2008-12-11 12:15:00,120.78,121.075,120.68,121.065,14292199996.0
2008-12-11 12:30:00,121.065,121.275,120.98,121.27,14044799984.0
2008-12-11 12:45:00,121.27,121.415,121.195,121.32,14680199964.0
2008-12-11 13:00:00,121.32,121.485,121.14,121.48,11590299994.0
2008-12-11 13:15:00,121.485,121.68,121.46,121.555,8205599989.0
2008-12-11 13:30:00,121.555,121.56,121.375,121.56,9805200010.0
2008-12-11 13:45:00,121.56,121.585,121.355,121.46,14160599995.0
2008-12-11 14:00:00,121.46,121.46,121.19,121.3,12445799986.0
2008-12-11 14:15:00,121.3,121.31,120.84,121.18,12628599993.0
2008-12-11 14:30:00,121.18,121.205,120.695,120.99,13370499987.0
2008-12-11 14:45:00,120.99,121.15,120.895,121.105,10872899995.0
2008-12-11 15:00:00,121.105,121.105,120.655,120.675,11187199998.0
2008-12-11 15:15:00,120.675,120.92,120.575,120.895,10989199999.0
2008-12-11 15:30:00,120.885,121.01,120.61,120.645,10322799998.0
2008-12-11 15:45:00,120.645,120.98,120.62,120.815,9355199998.0
2008-12-11 16:00:00,120.825,121.12,120.815,120.995,8537799995.0
2008-12-11 16:15:00,120.99,121.105,120.94,121.085,9989999995.0
2008-12-11 16:30:00,121.085,121.12,120.815,121.095,9656599999.0
2008-12-11 16:45:00,121.11,121.485,121.08,121.39,10637799991.0
2008-12-11 17:00:00,121.405,121.58,121.3,121.42,12182099989.0
2008-12-11 17:15:00,121.415,121.625,121.29,121.57,12169200034.0
2008-12-11 17:30:00,121.57,121.605,121.115,121.185,11342600014.0
2008-12-11 17:45:00,121.195,121.52,121.17,121.43,10734800018.0
2008-12-11 18:00:00,121.43,121.58,121.245,121.58,11704200017.0
2008-12-11 18:15:00,121.58,121.595,121.2,121.32,13319100008.0
2008-12-11 18:30:00,121.33,122.015,121.265,121.905,11541200006.0
2008-12-11 18:45:00,121.92,122.28,121.855,122.245,10057000006.0
2008-12-11 19:00:00,122.25,122.485,122.225,122.245,11591600040.0
2008-12-11 19:15:00,122.25,122.31,121.94,122.07,13491200062.0
2008-12-11 19:30:00,122.07,122.515,122.065,122.34,13704100064.0
2008-12-11 19:45:00,122.345,122.72,122.26,122.56,12387000054.0
2008-12-11 20:00:00,122.555,122.67,122.36,122.36,11262620030.0
2008-12-11 20:15:00,122.36,122.45,122.18,122.375,9983000017.0
2008-12-11 20:30:00,122.39,122.495,122.155,122.445,9560200019.0
2008-12-11 20:45:00,122.44,122.51,122.19,122.32,9986200040.0
2008-12-11 21:00:00,122.32,122.46,122.24,122.29,9483000036.0
2008-12-11 21:15:00,122.29,122.305,122.15,122.265,7631400021.0
2008-12-11 21:30:00,122.265,122.63,122.215,122.305,11670000042.0
2008-12-11 21:45:00,122.305,122.33,122.135,122.195,11582500023.0
2008-12-11 22:00:00,122.195,122.22,122.015,122.04,10871800033.0
2008-12-11 22:15:00,122.045,122.28,122.035,122.25,11502700032.0
2008-12-11 22:30:00,122.255,122.285,121.94,122.24,10590400023.0
2008-12-11 22:45:00,122.24,122.365,122.155,122.305,8902800066.0
2008-12-11 23:00:00,122.295,122.485,122.24,122.455,5794400034.0
2008-12-11 23:15:00,122.455,122.585,122.365,122.44,6783400052.0
2008-12-11 23:30:00,122.435,122.46,122.095,122.095,5114000037.0
2008-12-11 23:45:00,122.095,122.12,122.005,122.09,5303200036.0
2008-12-12 00:00:00,122.09,122.27,122.01,122.07,2804800009.0
2008-12-12 00:15:00,122.07,122.17,121.995,122.13,4602999998.0
2008-12-12 00:30:00,122.135,122.305,122.045,122.26,3903600006.0
2008-12-12 00:45:00,122.26,122.31,122.055,122.08,3643199990.0
2008-12-12 01:00:00,122.025,122.045,121.895,121.905,3844800027.0
2008-12-12 01:15:00,121.91,122.185,121.9,122.185,2813600016.0
2008-12-12 01:30:00,122.2,122.29,121.97,122.065,5607000023.0
2008-12-12 01:45:00,122.065,122.08,121.84,121.97,3315000008.0
2008-12-12 02:00:00,121.97,122.025,121.7,121.745,5172999996.0
2008-12-12 02:15:00,121.75,121.77,121.59,121.715,5385200001.0
2008-12-12 02:30:00,121.73,121.8,121.64,121.8,3697800000.0
2008-12-12 02:45:00,121.8,122.04,121.705,121.855,4621700002.0
2008-12-12 03:00:00,121.855,122.14,121.855,122.105,4867600004.0
2008-12-12 03:15:00,122.11,122.125,121.89,121.975,3856200000.0
2008-12-12 03:30:00,121.975,122.015,121.805,121.885,4066600001.0
2008-12-12 03:45:00,121.895,122.265,121.87,122.21,6460800031.0
2008-12-12 04:00:00,122.205,122.375,122.06,122.335,5387600048.0
2008-12-12 04:15:00,122.34,122.445,122.23,122.32,5814600055.0
2008-12-12 04:30:00,122.33,122.515,122.155,122.19,5214000027.0
2008-12-12 04:45:00,122.19,122.28,122.11,122.175,5785000027.0
2008-12-12 05:00:00,122.17,122.485,122.125,122.22,7931800068.0
2008-12-12 05:15:00,122.235,122.245,121.475,121.545,11736600023.0
2008-12-12 05:30:00,121.545,122.165,121.485,121.835,13003399998.0
2008-12-12 05:45:00,121.84,121.855,121.185,121.42,13294300101.0
2008-12-12 06:00:00,121.42,121.5,120.425,120.64,15891400055.0
2008-12-12 06:15:00,120.645,120.66,118.38,118.49,12734899996.0
2008-12-12 06:30:00,118.48,119.98,117.405,119.875,11842800005.0
2008-12-12 06:45:00,119.87,119.89,119.29,119.385,11411400006.0
2008-12-12 07:00:00,119.385,120.015,119.375,119.495,8607600003.0
2008-12-12 07:15:00,119.485,119.905,119.425,119.445,5602800001.0
2008-12-12 07:30:00,119.445,119.905,119.37,119.56,4637799999.0
2008-12-12 07:45:00,119.58,119.615,119.24,119.31,5564800008.0
2008-12-12 08:00:00,119.315,119.535,119.205,119.245,4604400003.0
2008-12-12 08:15:00,119.245,119.29,118.985,118.995,3348599997.0
2008-12-12 08:30:00,118.995,119.245,118.67,119.245,5194999994.0
2008-12-12 08:45:00,119.255,119.36,118.795,119.08,7891999996.0
2008-12-12 09:00:00,119.1,119.155,118.86,118.92,6205999986.0
2008-12-12 09:15:00,118.915,119.03,118.75,118.76,9637799997.0
2008-12-12 09:30:00,118.76,118.87,118.62,118.65,9262900004.0
2008-12-12 09:45:00,118.65,119.11,118.585,119.1,12651999990.0
2008-12-12 10:00:00,119.095,119.52,119.035,119.46,10224499986.0
2008-12-12 10:15:00,119.46,119.785,119.315,119.715,11448499981.0
2008-12-12 10:30:00,119.715,119.845,119.55,119.685,13038399980.0
2008-12-12 10:45:00,119.685,120.07,119.62,120.055,13421799975.0
2008-12-12 11:00:00,120.055,120.175,119.845,120.12,13315799999.0
2008-12-12 11:15:00,120.12,120.485,120.0,120.475,14202800013.0
2008-12-12 11:30:00,120.48,121.35,120.475,121.24,11926399993.0
2008-12-12 11:45:00,121.24,121.25,120.63,120.69,10938100000.0
2008-12-12 12:00:00,120.695,120.785,120.47,120.655,11493999993.0
2008-12-12 12:15:00,120.66,120.685,120.36,120.415,10997800004.0
2008-12-12 12:30:00,120.415,120.42,119.995,120.11,11810399997.0
2008-12-12 12:45:00,120.105,120.125,119.67,119.87,11346599996.0
2008-12-12 13:00:00,119.87,120.14,119.675,120.005,12580899991.0
2008-12-12 13:15:00,120.015,120.215,119.915,120.2,10325000000.0
2008-12-12 13:30:00,120.21,120.745,120.105,120.595,9634799999.0
2008-12-12 13:45:00,120.595,120.66,120.275,120.415,12686400008.0
2008-12-12 14:00:00,120.405,120.635,120.27,120.605,13508399994.0
2008-12-12 14:15:00,120.605,120.775,120.42,120.585,14697199985.0
2008-12-12 14:30:00,120.59,120.765,120.35,120.425,11979400028.0
2008-12-12 14:45:00,120.42,120.46,120.18,120.33,8936199992.0
2008-12-12 15:00:00,120.33,120.365,120.135,120.185,12642199979.0
2008-12-12 15:15:00,120.185,120.59,120.15,120.43,10817199979.0
2008-12-12 15:30:00,120.45,120.83,120.435,120.785,12185199978.0
2008-12-12 15:45:00,120.785,121.005,120.735,120.735,15476399991.0
2008-12-12 16:00:00,120.725,121.42,120.69,120.845,15881600017.0
2008-12-12 16:15:00,120.83,121.07,120.545,120.69,11833599989.0
2008-12-12 16:30:00,120.69,121.25,120.53,121.085,14631999999.0
2008-12-12 16:45:00,121.085,121.305,120.9,121.245,13759500015.0
2008-12-12 17:00:00,121.26,121.52,121.05,121.3,12996400002.0
2008-12-12 17:15:00,121.285,121.545,121.195,121.535,11779899999.0
2008-12-12 17:30:00,121.55,121.795,121.435,121.75,11934999985.0
2008-12-12 17:45:00,121.745,122.375,121.645,122.155,10464199987.0
2008-12-12 18:00:00,122.125,122.315,121.68,121.83,13325899982.0
2008-12-12 18:15:00,121.83,121.845,121.53,121.655,11486999994.0
2008-12-12 18:30:00,121.66,121.66,121.31,121.455,12573199985.0
2008-12-12 18:45:00,121.455,121.85,121.415,121.81,13819400001.0
2008-12-12 19:00:00,121.815,122.01,121.765,121.775,14000600007.0
2008-12-12 19:15:00,121.775,121.92,121.635,121.7,10800600008.0
2008-12-12 19:30:00,121.71,122.055,121.62,121.84,11167800001.0
2008-12-12 19:45:00,121.84,121.97,121.65,121.85,11766799997.0
2008-12-12 20:00:00,121.85,121.92,121.73,121.82,11690299948.0
2008-12-12 20:15:00,121.82,121.875,121.43,121.52,9199200011.0
2008-12-12 20:30:00,121.52,121.57,121.295,121.41,9474000003.0
2008-12-12 20:45:00,121.4,121.605,121.235,121.445,7511200009.0
2008-12-12 21:00:00,121.455,121.78,121.445,121.7,9227000000.0
2008-12-12 21:15:00,121.71,121.83,121.43,121.725,9055600001.0
2008-12-12 21:30:00,121.725,121.78,121.405,121.685,12031800007.0
2008-12-12 21:45:00,121.69,121.935,121.545,121.735,11424000008.0
2008-12-12 22:00:00,121.735,121.88,121.6,121.765,8630500034.0
2008-12-12 22:15:00,121.765,121.81,121.51,121.7,9639200054.0
2008-12-12 22:30:00,121.705,121.78,121.58,121.725,7916000055.0
2008-12-12 22:45:00,121.735,121.81,121.575,121.765,8682200089.0
2008-12-12 23:00:00,121.765,121.87,121.74,121.86,4466300043.0
2008-12-12 23:15:00,121.87,121.885,121.77,121.79,4358200057.0
2008-12-12 23:30:00,121.8,121.885,121.775,121.86,3860400017.0
2008-12-12 23:45:00,121.87,121.89,121.735,121.865,4246699989.0
2008-12-15 00:00:00,122.075,122.09,121.785,121.795,1434800000.0
2008-12-15 00:15:00,121.795,121.865,121.66,121.75,925800000.0
2008-12-15 00:30:00,121.755,121.81,121.645,121.69,780200000.0
2008-12-15 00:45:00,121.69,121.845,121.675,121.83,1045200000.0
2008-12-15 01:00:00,121.845,121.97,121.65,121.77,2481200001.0
2008-12-15 01:15:00,121.78,122.075,121.64,121.645,5751200000.0
2008-12-15 01:30:00,121.64,121.95,121.625,121.945,3049000000.0
2008-12-15 01:45:00,121.945,122.05,121.76,121.925,2899600000.0
2008-12-15 02:00:00,121.93,122.245,121.865,122.245,2080000000.0
2008-12-15 02:15:00,122.245,122.51,122.19,122.495,2499600002.0
2008-12-15 02:30:00,122.495,122.95,122.495,122.765,2859800000.0
2008-12-15 02:45:00,122.765,122.77,122.265,122.335,2825400000.0
2008-12-15 03:00:00,122.335,122.71,122.15,122.63,2273400000.0
2008-12-15 03:15:00,122.63,122.645,122.225,122.26,2264999999.0
2008-12-15 03:30:00,122.26,122.32,122.16,122.26,2034200000.0
2008-12-15 03:45:00,122.26,122.295,122.125,122.21,3243000004.0
2008-12-15 04:00:00,122.21,122.26,122.13,122.13,3001600008.0
2008-12-15 04:15:00,122.14,122.22,122.13,122.205,2105599995.0
2008-12-15 04:30:00,122.21,122.285,122.18,122.285,1980400013.0
2008-12-15 04:45:00,122.29,122.32,122.255,122.265,2106800024.0
2008-12-15 05:00:00,122.265,122.385,122.255,122.345,4443000045.0
2008-12-15 05:15:00,122.36,122.385,122.34,122.36,1816599998.0
2008-12-15 05:30:00,122.36,122.375,122.3,122.35,2847400014.0
2008-12-15 05:45:00,122.345,122.515,122.345,122.515,2161200011.0
2008-12-15 06:00:00,122.515,122.575,122.44,122.545,2953400028.0
2008-12-15 06:15:00,122.545,122.68,122.42,122.58,5249000037.0
2008-12-15 06:30:00,122.585,122.68,122.565,122.61,6996400063.0
2008-12-15 06:45:00,122.615,122.765,122.615,122.625,2680000017.0
2008-12-15 07:00:00,122.625,122.705,122.6,122.625,4075000026.0
2008-12-15 07:15:00,122.63,122.65,122.375,122.375,6903000094.0
2008-12-15 07:30:00,122.38,122.38,122.215,122.305,5651000050.0
2008-12-15 07:45:00,122.305,122.57,122.305,122.57,4194000016.0
2008-12-15 08:00:00,122.555,122.715,122.495,122.52,6264800059.0
2008-12-15 08:15:00,122.52,122.71,122.47,122.68,5444400030.0
2008-12-15 08:30:00,122.67,122.83,122.67,122.735,3731600033.0
2008-12-15 08:45:00,122.735,122.755,122.415,122.57,6984000005.0
2008-12-15 09:00:00,122.565,122.76,122.51,122.575,6355599998.0
2008-12-15 09:15:00,122.575,122.61,122.345,122.415,9148400009.0
2008-12-15 09:30:00,122.415,122.595,122.4,122.52,4608000000.0
2008-12-15 09:45:00,122.52,122.535,122.23,122.255,5993799997.0
2008-12-15 10:00:00,122.255,122.365,122.02,122.155,10899400021.0
2008-12-15 10:15:00,122.155,122.19,121.71,121.93,16227799968.0
2008-12-15 10:30:00,121.93,122.115,121.815,122.095,16632100046.0
2008-12-15 10:45:00,122.095,122.105,121.835,121.97,17564700020.0
2008-12-15 11:00:00,121.975,122.12,121.825,121.95,15075200038.0
2008-12-15 11:15:00,121.95,122.22,121.945,122.14,14866400007.0
2008-12-15 11:30:00,122.145,122.22,121.665,121.875,16665400016.0
2008-12-15 11:45:00,121.875,122.18,121.875,122.105,16222600073.0
2008-12-15 12:00:00,122.105,122.235,122.065,122.175,11738800001.0
2008-12-15 12:15:00,122.175,122.495,122.12,122.405,15023299996.0
2008-12-15 12:30:00,122.405,122.545,122.345,122.365,13751800045.0
2008-12-15 12:45:00,122.36,122.39,122.17,122.325,11737000007.0
2008-12-15 13:00:00,122.325,122.585,122.215,122.395,10114199988.0
2008-12-15 13:15:00,122.395,122.56,122.315,122.455,13030599989.0
2008-12-15 13:30:00,122.455,122.455,122.295,122.365,11804200018.0
2008-12-15 13:45:00,122.365,122.455,122.305,122.36,10590500005.0
2008-12-15 14:00:00,122.36,122.36,122.135,122.19,13695399989.0
2008-12-15 14:15:00,122.19,122.36,122.12,122.29,14339200038.0
2008-12-15 14:30:00,122.28,122.32,122.215,122.295,10191800043.0
2008-12-15 14:45:00,122.305,122.6,122.305,122.51,15876400021.0
2008-12-15 15:00:00,122.51,122.52,122.275,122.385,16788800014.0
2008-12-15 15:15:00,122.405,122.425,122.12,122.2,16908700037.0
2008-12-15 15:30:00,122.2,122.44,122.08,122.395,15413400080.0
2008-12-15 15:45:00,122.395,122.58,122.31,122.45,13752600056.0
2008-12-15 16:00:00,122.44,122.685,122.41,122.52,13681600016.0
2008-12-15 16:15:00,122.52,122.915,122.48,122.89,13100200004.0
2008-12-15 16:30:00,122.89,123.065,122.745,122.86,14636599980.0
2008-12-15 16:45:00,122.86,123.23,122.8,122.9,13402099991.0
2008-12-15 17:00:00,122.895,123.45,122.885,123.38,14732699988.0
2008-12-15 17:15:00,123.38,124.08,123.335,124.055,14194300020.0
2008-12-15 17:30:00,124.045,124.08,123.74,124.055,13324700007.0
2008-12-15 17:45:00,124.065,124.155,123.655,123.695,13962200005.0
2008-12-15 18:00:00,123.71,123.855,123.52,123.8,10515999998.0
2008-12-15 18:15:00,123.8,123.96,123.73,123.85,10019400000.0
2008-12-15 18:30:00,123.85,123.945,123.54,123.585,10156999975.0
2008-12-15 18:45:00,123.585,123.91,123.545,123.91,9596699979.0
2008-12-15 19:00:00,123.91,123.99,123.775,123.97,8564200000.0
2008-12-15 19:15:00,123.965,124.16,123.935,124.15,6777999998.0
2008-12-15 19:30:00,124.14,124.15,123.67,123.75,8357400000.0
2008-12-15 19:45:00,123.745,123.835,123.68,123.8,7668100000.0
2008-12-15 20:00:00,123.81,123.865,123.645,123.74,10556178001.0
2008-12-15 20:15:00,123.74,124.165,123.63,124.15,7672600001.0
2008-12-15 20:30:00,124.15,124.16,123.98,123.995,6745000005.0
2008-12-15 20:45:00,123.995,124.145,123.86,123.945,7942400009.0
2008-12-15 21:00:00,123.945,124.08,123.86,123.88,6309200000.0
2008-12-15 21:15:00,123.88,123.98,123.805,123.81,5092800000.0
2008-12-15 21:30:00,123.815,124.085,123.8,123.91,7433700000.0
2008-12-15 21:45:00,123.905,123.945,123.765,123.77,5978200000.0
2008-12-15 22:00:00,123.77,123.94,123.68,123.725,6400999995.0
2008-12-15 22:15:00,123.725,123.99,123.72,123.99,4984599999.0
2008-12-15 22:30:00,123.995,124.58,123.97,124.385,10037800001.0
2008-12-15 22:45:00,124.39,124.395,124.26,124.345,7294799989.0
2008-12-15 23:00:00,124.35,124.425,124.275,124.38,4646799999.0
2008-12-15 23:15:00,124.38,124.435,124.135,124.16,5246999995.0
2008-12-15 23:30:00,124.15,124.15,123.99,124.015,3985399999.0
2008-12-15 23:45:00,124.015,124.135,124.0,124.075,3735999995.0
2008-12-16 00:00:00,124.07,124.2,124.06,124.18,1646800000.0
2008-12-16 00:15:00,124.18,124.465,124.18,124.21,3598000000.0
2008-12-16 00:30:00,124.205,124.31,124.125,124.3,1914000000.0
2008-12-16 00:45:00,124.29,124.315,124.105,124.15,842000000.0
2008-12-16 01:00:00,124.15,124.165,124.11,124.165,1661000000.0
2008-12-16 01:15:00,124.16,124.335,124.145,124.285,1093200001.0
2008-12-16 01:30:00,124.29,124.355,124.14,124.17,2280400000.0
2008-12-16 01:45:00,124.17,124.17,123.885,123.975,3847199998.0
2008-12-16 02:00:00,123.975,123.99,123.835,123.95,2283400000.0
2008-12-16 02:15:00,123.95,123.95,123.8,123.825,2088800000.0
2008-12-16 02:30:00,123.815,123.925,123.765,123.815,2263400000.0
2008-12-16 02:45:00,123.815,124.04,123.805,123.91,3591000000.0
2008-12-16 03:00:00,123.915,124.23,123.895,124.185,3017200000.0
2008-12-16 03:15:00,124.18,124.195,124.05,124.09,1779600000.0
2008-12-16 03:30:00,124.08,124.185,124.06,124.06,1849200000.0
2008-12-16 03:45:00,124.065,124.34,124.065,124.3,2650799999.0
2008-12-16 04:00:00,124.3,124.3,123.995,124.01,2948799997.0
2008-12-16 04:15:00,124.01,124.095,123.905,123.935,2924600000.0
2008-12-16 04:30:00,123.93,123.965,123.845,123.895,2855200000.0
2008-12-16 04:45:00,123.91,124.035,123.885,124.035,2741800002.0
2008-12-16 05:00:00,124.065,124.065,123.925,123.935,2863599999.0
2008-12-16 05:15:00,123.935,124.05,123.93,124.045,2721999999.0
2008-12-16 05:30:00,124.045,124.165,124.015,124.15,3617200000.0
2008-12-16 05:45:00,124.15,124.18,124.09,124.115,2657999999.0
2008-12-16 06:00:00,124.115,124.155,124.035,124.13,3201200002.0
2008-12-16 06:15:00,124.13,124.19,124.1,124.16,1899800002.0
2008-12-16 06:30:00,124.16,124.32,124.13,124.27,2569799998.0
2008-12-16 06:45:00,124.27,124.315,124.175,124.25,2414199999.0
2008-12-16 07:00:00,124.25,124.29,124.185,124.205,2449999998.0
2008-12-16 07:15:00,124.205,124.29,124.12,124.235,3901399999.0
2008-12-16 07:30:00,124.245,124.27,124.015,124.035,4343400001.0
2008-12-16 07:45:00,124.04,124.065,123.93,123.97,5258600006.0
2008-12-16 08:00:00,123.965,123.99,123.9,123.925,2595800001.0
2008-12-16 08:15:00,123.92,124.035,123.795,123.805,4633400005.0
2008-12-16 08:30:00,123.8,124.005,123.795,123.895,4124600000.0
2008-12-16 08:45:00,123.89,123.915,123.66,123.69,5920200000.0
2008-12-16 09:00:00,123.69,123.805,123.64,123.745,5472400000.0
2008-12-16 09:15:00,123.755,123.77,123.405,123.42,6535199997.0
2008-12-16 09:30:00,123.43,123.43,123.23,123.345,6236000002.0
2008-12-16 09:45:00,123.345,123.77,123.3,123.7,8216400000.0
2008-12-16 10:00:00,123.715,123.955,123.605,123.895,10702500001.0
2008-12-16 10:15:00,123.895,123.895,123.5,123.56,10233000000.0
2008-12-16 10:30:00,123.57,123.685,123.25,123.405,11091899984.0
2008-12-16 10:45:00,123.4,123.485,123.245,123.46,9867600021.0
2008-12-16 11:00:00,123.46,123.53,123.36,123.465,10239999990.0
2008-12-16 11:15:00,123.475,123.545,123.355,123.435,10087000016.0
2008-12-16 11:30:00,123.435,123.62,123.29,123.4,7460899998.0
2008-12-16 11:45:00,123.4,123.435,123.025,123.28,10475600037.0
2008-12-16 12:00:00,123.275,123.33,123.12,123.25,8109400005.0
2008-12-16 12:15:00,123.25,123.31,123.055,123.075,7905800015.0
2008-12-16 12:30:00,123.075,123.14,122.92,122.98,8538000020.0
2008-12-16 12:45:00,122.99,123.04,122.595,122.595,7135300001.0
2008-12-16 13:00:00,122.6,123.01,122.545,122.87,9579200006.0
2008-12-16 13:15:00,122.865,123.015,122.835,122.97,6599800009.0
2008-12-16 13:30:00,122.97,122.97,122.74,122.81,8552000011.0
2008-12-16 13:45:00,122.805,122.995,122.745,122.99,6886899997.0
2008-12-16 14:00:00,122.995,123.065,122.785,122.87,10019199998.0
2008-12-16 14:15:00,122.86,123.08,122.86,123.04,7905199990.0
2008-12-16 14:30:00,123.045,123.305,123.04,123.275,10895199969.0
2008-12-16 14:45:00,123.275,123.4,123.175,123.225,11502199969.0
2008-12-16 15:00:00,123.225,123.425,123.18,123.195,10646399998.0
2008-12-16 15:15:00,123.195,123.31,123.03,123.23,12549299975.0
2008-12-16 15:30:00,123.235,123.315,123.135,123.24,12765000020.0
2008-12-16 15:45:00,123.24,123.465,123.18,123.42,14095000002.0
2008-12-16 16:00:00,123.415,123.445,123.155,123.265,12046400006.0
2008-12-16 16:15:00,123.265,123.595,123.235,123.5,11397999979.0
2008-12-16 16:30:00,123.495,123.61,123.355,123.365,13717000011.0
2008-12-16 16:45:00,123.365,123.745,123.29,123.525,12486599956.0
2008-12-16 17:00:00,123.515,123.79,123.365,123.625,13306600009.0
2008-12-16 17:15:00,123.635,123.82,123.55,123.795,12797000009.0
2008-12-16 17:30:00,123.795,123.795,123.475,123.725,11211400038.0
2008-12-16 17:45:00,123.725,123.965,123.61,123.945,9470599999.0
2008-12-16 18:00:00,123.945,124.055,123.805,123.91,8910799999.0
2008-12-16 18:15:00,123.915,124.185,123.855,124.165,11401800012.0
2008-12-16 18:30:00,124.165,124.46,124.145,124.435,11136599995.0
2008-12-16 18:45:00,124.435,124.49,124.23,124.25,9995399996.0
2008-12-16 19:00:00,124.25,124.485,124.06,124.475,10327599994.0
2008-12-16 19:15:00,124.475,124.53,124.225,124.375,7803400002.0
2008-12-16 19:30:00,124.375,124.465,124.335,124.44,6094999997.0
2008-12-16 19:45:00,124.44,124.47,124.245,124.295,7401599994.0
2008-12-16 20:00:00,124.29,124.345,124.195,124.34,6163599994.0
2008-12-16 20:15:00,124.33,124.48,124.325,124.37,5973200001.0
2008-12-16 20:30:00,124.365,124.4,124.335,124.345,3019799996.0
2008-12-16 20:45:00,124.35,124.38,124.2,124.325,4270099995.0
2008-12-16 21:00:00,124.33,124.375,124.075,124.145,7176999989.0
2008-12-16 21:15:00,124.085,124.69,123.96,124.41,7354700002.0
2008-12-16 21:30:00,124.41,125.08,124.4,124.71,9888399999.0
2008-12-16 21:45:00,124.705,124.975,124.345,124.855,11850599998.0
2008-12-16 22:00:00,124.855,125.145,124.47,125.05,9123000001.0
2008-12-16 22:15:00,125.05,125.37,124.84,125.325,9650400000.0
2008-12-16 22:30:00,125.325,125.38,125.075,125.245,9222400005.0
2008-12-16 22:45:00,125.25,125.45,125.185,125.405,8186200001.0
2008-12-16 23:00:00,125.415,125.45,125.25,125.4,6413799999.0
2008-12-16 23:15:00,125.41,125.45,125.02,125.04,6076000008.0
2008-12-16 23:30:00,125.025,125.19,124.865,124.95,5822600001.0
2008-12-16 23:45:00,124.95,125.065,124.665,124.665,6069200002.0
2008-12-17 00:00:00,124.665,124.925,124.61,124.78,3328399999.0
2008-12-17 00:15:00,124.78,125.165,124.765,125.075,2219600000.0
2008-12-17 00:30:00,125.095,125.26,124.95,125.08,2823600000.0
2008-12-17 00:45:00,124.94,125.06,124.9,124.975,1989400001.0
2008-12-17 01:00:00,124.985,125.265,124.97,125.21,1473800000.0
2008-12-17 01:15:00,125.21,125.21,125.06,125.07,1710200002.0
2008-12-17 01:30:00,125.07,125.1,124.78,124.92,3384599999.0
2008-12-17 01:45:00,124.92,125.055,124.71,124.725,4155999995.0
2008-12-17 02:00:00,124.73,124.98,124.69,124.97,2790200000.0
2008-12-17 02:15:00,124.97,124.985,124.845,124.935,1522200000.0
2008-12-17 02:30:00,124.935,124.995,124.9,124.96,2132600000.0
2008-12-17 02:45:00,124.975,125.19,124.875,125.17,2377200000.0
2008-12-17 03:00:00,125.17,125.22,125.005,125.005,2902200004.0
2008-12-17 03:15:00,125.005,125.235,124.995,125.195,1071600000.0
2008-12-17 03:30:00,125.195,125.365,124.925,125.005,2690800000.0
2008-12-17 03:45:00,125.005,125.205,124.795,125.095,2996400002.0
2008-12-17 04:00:00,125.095,125.305,125.04,125.07,3414800004.0
2008-12-17 04:15:00,125.07,125.325,125.06,125.295,3546400015.0
2008-12-17 04:30:00,125.295,125.385,125.175,125.325,2458000002.0
2008-12-17 04:45:00,125.31,125.43,125.31,125.325,1647800000.0
2008-12-17 05:00:00,125.32,125.39,125.295,125.34,794200000.0
2008-12-17 05:15:00,125.34,125.385,125.255,125.345,1754199999.0
2008-12-17 05:30:00,125.345,125.36,125.105,125.105,1621400000.0
2008-12-17 05:45:00,125.11,125.115,124.945,124.97,2028400000.0
2008-12-17 06:00:00,124.97,125.04,124.84,125.01,3010999999.0
2008-12-17 06:15:00,125.005,125.125,124.945,124.965,2999600000.0
2008-12-17 06:30:00,124.96,125.125,124.845,125.065,4083399990.0
2008-12-17 06:45:00,125.065,125.23,124.935,125.065,4681600001.0
2008-12-17 07:00:00,125.07,125.13,124.655,124.75,4685199997.0
2008-12-17 07:15:00,124.75,124.995,124.74,124.96,4182799999.0
2008-12-17 07:30:00,124.96,125.065,124.845,124.875,3637999998.0
2008-12-17 07:45:00,124.88,125.265,124.745,125.21,4128399997.0
2008-12-17 08:00:00,125.21,125.245,124.715,124.81,2321400000.0
2008-12-17 08:15:00,124.8,125.065,124.715,124.845,3993600000.0
2008-12-17 08:30:00,124.86,125.045,124.78,124.87,3083799999.0
2008-12-17 08:45:00,124.87,124.935,124.785,124.79,3225400001.0
2008-12-17 09:00:00,124.795,124.935,124.51,124.63,3544000000.0
2008-12-17 09:15:00,124.64,124.81,124.44,124.44,4673800001.0
2008-12-17 09:30:00,124.415,124.545,124.195,124.405,5667500000.0
2008-12-17 09:45:00,124.405,124.965,124.395,124.87,6529300001.0
2008-12-17 10:00:00,124.875,125.0,124.66,124.95,5462800000.0
2008-12-17 10:15:00,124.955,125.365,124.935,125.01,7721399998.0
2008-12-17 10:30:00,125.01,125.06,124.745,124.885,5615400000.0
2008-12-17 10:45:00,124.885,124.95,124.71,124.94,4579400000.0
2008-12-17 11:00:00,124.935,124.935,124.54,124.645,5187999997.0
2008-12-17 11:15:00,124.61,124.815,124.465,124.54,6312199994.0
2008-12-17 11:30:00,124.54,124.765,124.54,124.675,4746399999.0
2008-12-17 11:45:00,124.68,124.77,124.56,124.57,6952999985.0
2008-12-17 12:00:00,124.58,124.845,124.505,124.715,5906999995.0
2008-12-17 12:15:00,124.72,124.89,124.585,124.61,6254199990.0
2008-12-17 12:30:00,124.61,124.86,124.565,124.76,6049600001.0
2008-12-17 12:45:00,124.765,124.97,124.765,124.96,7422199991.0
2008-12-17 13:00:00,124.97,125.04,124.775,124.87,7026999985.0
2008-12-17 13:15:00,124.87,125.085,124.825,124.865,7293599994.0
2008-12-17 13:30:00,124.865,124.935,124.78,124.84,7454799985.0
2008-12-17 13:45:00,124.845,124.87,124.715,124.75,3018799997.0
2008-12-17 14:00:00,124.755,124.765,124.435,124.51,6731399988.0
2008-12-17 14:15:00,124.515,125.045,124.515,124.765,7320200001.0
2008-12-17 14:30:00,124.765,124.775,124.445,124.51,6536199990.0
2008-12-17 14:45:00,124.505,124.535,124.265,124.335,8472999985.0
2008-12-17 15:00:00,124.345,124.375,124.215,124.305,5519799991.0
2008-12-17 15:15:00,124.305,124.795,124.3,124.62,7368199998.0
2008-12-17 15:30:00,124.625,124.86,124.51,124.54,5697499997.0
2008-12-17 15:45:00,124.525,124.89,124.4,124.855,6414699998.0
2008-12-17 16:00:00,124.865,124.89,124.71,124.815,6458099997.0
2008-12-17 16:15:00,124.815,124.925,124.63,124.675,6690399997.0
2008-12-17 16:30:00,124.675,125.29,124.62,125.055,8291399997.0
2008-12-17 16:45:00,125.05,125.395,124.99,125.35,8473200004.0
2008-12-17 17:00:00,125.36,125.96,125.11,125.96,8916200001.0
2008-12-17 17:15:00,125.965,125.965,125.205,125.45,9061399998.0
2008-12-17 17:30:00,125.46,125.655,125.305,125.53,7852599998.0
2008-12-17 17:45:00,125.525,125.98,125.39,125.975,6514000000.0
2008-12-17 18:00:00,125.98,126.175,125.75,125.97,7574700000.0
2008-12-17 18:15:00,125.97,126.03,125.535,125.555,5400800003.0
2008-12-17 18:30:00,125.555,125.935,125.55,125.845,6115200000.0
2008-12-17 18:45:00,125.84,126.225,125.83,126.145,5205500000.0
2008-12-17 19:00:00,126.14,126.645,126.09,126.565,5380900000.0
2008-12-17 19:15:00,126.565,126.775,126.445,126.48,4567500002.0
2008-12-17 19:30:00,126.48,126.565,125.87,125.935,5713700000.0
2008-12-17 19:45:00,125.935,126.18,125.725,126.015,4852800001.0
2008-12-17 20:00:00,126.01,126.285,125.74,126.145,4493600000.0
2008-12-17 20:15:00,126.15,126.175,125.805,126.0,4678800001.0
2008-12-17 20:30:00,126.01,126.545,125.9,126.155,5386000000.0
2008-12-17 20:45:00,126.155,126.29,125.87,126.03,6120800003.0
2008-12-17 21:00:00,126.03,126.18,125.955,126.115,6995000000.0
2008-12-17 21:15:00,126.115,126.33,125.9,125.935,5466000000.0
2008-12-17 21:30:00,125.935,126.02,125.7,125.875,6307199996.0
2008-12-17 21:45:00,125.875,126.22,125.835,126.195,4452600000.0
2008-12-17 22:00:00,126.19,126.22,125.85,125.97,6913800001.0
2008-12-17 22:15:00,125.97,126.015,125.745,125.85,6506800002.0
2008-12-17 22:30:00,125.825,125.87,125.545,125.815,5491299997.0
2008-12-17 22:45:00,125.815,125.965,125.695,125.76,6028200011.0
2008-12-17 23:00:00,125.76,125.98,125.73,125.815,4110150000.0
2008-12-17 23:15:00,125.85,125.945,125.74,125.75,4709250001.0
2008-12-17 23:30:00,125.745,125.84,125.635,125.705,3729800004.0
2008-12-17 23:45:00,125.705,125.815,125.67,125.77,3248200000.0
2008-12-18 00:00:00,125.785,125.94,125.705,125.89,2041400000.0
2008-12-18 00:15:00,125.89,126.0,125.74,125.76,3958200079.0
2008-12-18 00:30:00,125.93,126.045,125.845,125.93,2381800032.0
2008-12-18 00:45:00,125.93,125.97,125.695,125.79,1099799999.0
2008-12-18 01:00:00,125.785,126.015,125.7,125.905,3106800000.0
2008-12-18 01:15:00,125.92,125.92,125.72,125.755,1193799999.0
2008-12-18 01:30:00,125.755,125.875,125.705,125.845,980600000.0
2008-12-18 01:45:00,125.845,125.855,125.65,125.725,997600000.0
2008-12-18 02:00:00,125.725,125.785,125.645,125.745,1907200000.0
2008-12-18 02:15:00,125.75,125.945,125.68,125.945,2480600000.0
2008-12-18 02:30:00,125.945,126.315,125.93,126.295,3381200001.0
2008-12-18 02:45:00,126.29,126.29,125.96,126.23,2798800000.0
2008-12-18 03:00:00,126.22,126.525,126.08,126.365,3169400000.0
2008-12-18 03:15:00,126.355,126.475,126.25,126.375,1893400008.0
2008-12-18 03:30:00,126.375,126.51,126.305,126.51,958800000.0
2008-12-18 03:45:00,126.505,126.735,126.495,126.62,2079000000.0
2008-12-18 04:00:00,126.62,126.74,126.34,126.435,2212000000.0
2008-12-18 04:15:00,126.435,126.55,126.355,126.54,1947599999.0
2008-12-18 04:30:00,126.54,126.58,126.445,126.58,940400000.0
2008-12-18 04:45:00,126.58,126.595,126.5,126.525,640400000.0
2008-12-18 05:00:00,126.52,126.655,126.515,126.61,726600000.0
2008-12-18 05:15:00,126.61,126.67,126.375,126.495,1605600000.0
2008-12-18 05:30:00,126.495,126.51,126.295,126.315,1929000000.0
2008-12-18 05:45:00,126.33,126.375,126.195,126.3,1434000000.0
2008-12-18 06:00:00,126.31,126.52,126.295,126.52,969600000.0
2008-12-18 06:15:00,126.525,126.635,126.45,126.495,2156200000.0
2008-12-18 06:30:00,126.49,126.56,126.445,126.55,1328400000.0
2008-12-18 06:45:00,126.56,126.67,126.545,126.615,2178199998.0
2008-12-18 07:00:00,126.615,126.695,126.585,126.61,1177200000.0
2008-12-18 07:15:00,126.61,127.075,126.605,127.02,2489400000.0
2008-12-18 07:30:00,127.015,127.125,126.845,127.105,2477200000.0
2008-12-18 07:45:00,127.095,127.14,126.92,127.035,1916000001.0
2008-12-18 08:00:00,127.035,127.06,126.745,126.87,2811000000.0
2008-12-18 08:15:00,126.87,127.405,126.755,127.205,4654200000.0
2008-12-18 08:30:00,127.2,127.205,126.75,126.76,6854200025.0
2008-12-18 08:45:00,126.765,126.82,126.56,126.815,4774000000.0
2008-12-18 09:00:00,126.82,126.84,126.495,126.68,6168599990.0
2008-12-18 09:15:00,126.685,126.825,126.385,126.45,6589399981.0
2008-12-18 09:30:00,126.45,126.67,126.23,126.41,6423099994.0
2008-12-18 09:45:00,126.41,126.925,126.28,126.74,5509799999.0
2008-12-18 10:00:00,126.755,126.79,126.34,126.605,7947299991.0
2008-12-18 10:15:00,126.605,126.99,126.55,126.935,9810399984.0
2008-12-18 10:30:00,126.935,127.015,126.8,126.83,9402599985.0
2008-12-18 10:45:00,126.83,127.06,126.815,127.055,9312599977.0
2008-12-18 11:00:00,127.07,127.17,126.815,127.04,10918199998.0
2008-12-18 11:15:00,127.04,127.48,126.98,127.385,10918999988.0
2008-12-18 11:30:00,127.38,130.185,127.38,129.615,10017300003.0
2008-12-18 11:45:00,129.615,131.025,129.115,129.115,8790300001.0
2008-12-18 12:00:00,129.12,129.36,129.065,129.08,10511399980.0
2008-12-18 12:15:00,129.09,129.23,128.755,128.985,10158600008.0
2008-12-18 12:30:00,128.985,129.11,128.665,128.945,8557500004.0
2008-12-18 12:45:00,128.95,129.475,128.68,129.36,7541799994.0
2008-12-18 13:00:00,129.35,129.48,129.255,129.335,4281600002.0
2008-12-18 13:15:00,129.335,129.41,129.155,129.21,3813500000.0
2008-12-18 13:30:00,129.215,129.54,129.1,129.33,3446600001.0
2008-12-18 13:45:00,129.34,129.6,129.285,129.58,3709200003.0
2008-12-18 14:00:00,129.58,129.675,129.475,129.475,3650000000.0
2008-12-18 14:15:00,129.475,129.99,129.305,129.695,4411000001.0
2008-12-18 14:30:00,129.695,129.84,129.325,129.365,3488900000.0
2008-12-18 14:45:00,129.365,129.635,129.27,129.3,3412200000.0
2008-12-18 15:00:00,129.265,129.395,128.905,129.19,4587200000.0
2008-12-18 15:15:00,129.19,129.665,129.155,129.62,4614600001.0
2008-12-18 15:30:00,129.62,129.655,129.08,129.21,4606200000.0
2008-12-18 15:45:00,129.21,129.415,128.98,129.005,3946000000.0
2008-12-18 16:00:00,128.99,129.015,127.975,128.69,3589000000.0
2008-12-18 16:15:00,128.71,128.795,127.995,128.5,6238600000.0
2008-12-18 16:30:00,128.495,128.595,128.205,128.475,8466599998.0
2008-12-18 16:45:00,128.48,128.49,127.69,127.92,8201199999.0
2008-12-18 17:00:00,127.92,128.565,127.92,128.265,8147800001.0
2008-12-18 17:15:00,128.265,128.75,128.255,128.555,7171799999.0
2008-12-18 17:30:00,128.55,128.775,128.335,128.54,7167799999.0
2008-12-18 17:45:00,128.555,129.29,128.53,129.155,6517200006.0
2008-12-18 18:00:00,129.16,129.16,127.485,127.5,8748399998.0
2008-12-18 18:15:00,127.495,128.33,127.205,128.33,10350000001.0
2008-12-18 18:30:00,128.34,128.625,128.065,128.165,9294799995.0
2008-12-18 18:45:00,128.18,128.525,128.07,128.39,8235599994.0
2008-12-18 19:00:00,128.39,128.46,127.865,127.99,9320800021.0
2008-12-18 19:15:00,127.995,128.37,127.48,127.82,9381400053.0
2008-12-18 19:30:00,127.835,128.275,127.835,128.15,6117999997.0
2008-12-18 19:45:00,128.145,128.19,127.9,128.015,7400999997.0
2008-12-18 20:00:00,128.035,128.25,127.625,127.66,7967399998.0
2008-12-18 20:15:00,127.66,127.965,127.485,127.925,5788400001.0
2008-12-18 20:30:00,127.92,127.92,127.64,127.66,5111200002.0
2008-12-18 20:45:00,127.67,127.74,127.46,127.66,5434600001.0
2008-12-18 21:00:00,127.66,127.91,127.605,127.835,4059399999.0
2008-12-18 21:15:00,127.845,127.99,127.57,127.88,7211999999.0
2008-12-18 21:30:00,127.87,127.94,127.81,127.905,6491200001.0
2008-12-18 21:45:00,127.905,127.98,127.75,127.945,7119199992.0
2008-12-18 22:00:00,127.945,128.055,127.61,127.635,4464500001.0
2008-12-18 22:15:00,127.63,127.685,126.9,126.925,6888400001.0
2008-12-18 22:30:00,126.925,127.365,126.905,127.23,7129599995.0
2008-12-18 22:45:00,127.215,127.265,127.015,127.11,3743099999.0
2008-12-18 23:00:00,127.105,127.39,127.07,127.13,3630400001.0
2008-12-18 23:15:00,127.13,127.4,127.13,127.4,2714600000.0
2008-12-18 23:30:00,127.385,127.49,127.245,127.265,3340199998.0
2008-12-18 23:45:00,127.265,127.45,127.22,127.405,3931800003.0
2008-12-19 00:00:00,127.4,127.92,127.36,127.87,3112300000.0
2008-12-19 00:15:00,127.87,127.92,127.755,127.835,3048800000.0
2008-12-19 00:30:00,127.83,127.85,127.685,127.765,1755999999.0
2008-12-19 00:45:00,127.725,127.755,127.61,127.745,1238800000.0
2008-12-19 01:00:00,127.76,127.88,127.715,127.775,2684999988.0
2008-12-19 01:15:00,127.775,127.81,127.67,127.725,3553199994.0
2008-12-19 01:30:00,127.71,127.8,127.55,127.76,1853599997.0
2008-12-19 01:45:00,127.755,127.96,127.58,127.93,2817000000.0
2008-12-19 02:00:00,127.93,127.98,127.69,127.79,1511200000.0
2008-12-19 02:15:00,127.795,127.93,127.775,127.835,2346400002.0
2008-12-19 02:30:00,127.835,128.005,127.8,127.84,2151999999.0
2008-12-19 02:45:00,127.85,128.21,127.69,127.78,3966400000.0
2008-12-19 03:00:00,127.795,127.845,127.16,127.285,4121200001.0
2008-12-19 03:15:00,127.295,127.58,127.195,127.54,3313999992.0
2008-12-19 03:30:00,127.55,127.65,127.2,127.295,2857200000.0
2008-12-19 03:45:00,127.295,127.435,127.225,127.34,4664000002.0
2008-12-19 04:00:00,127.34,127.625,127.245,127.275,4669199998.0
2008-12-19 04:15:00,127.275,127.385,127.15,127.175,2758200001.0
2008-12-19 04:30:00,127.18,127.435,127.165,127.365,3344799997.0
2008-12-19 04:45:00,127.365,127.475,127.345,127.405,2200000001.0
2008-12-19 05:00:00,127.405,127.465,127.315,127.445,3885599989.0
2008-12-19 05:15:00,127.445,127.495,127.395,127.45,2188600000.0
2008-12-19 05:30:00,127.45,127.465,127.265,127.275,2377799998.0
2008-12-19 05:45:00,127.275,127.42,127.24,127.355,2232799999.0
2008-12-19 06:00:00,127.345,127.64,127.345,127.55,3739199987.0
2008-12-19 06:15:00,127.55,127.57,127.145,127.265,6743399998.0
2008-12-19 06:30:00,127.295,127.365,127.23,127.355,3221399992.0
2008-12-19 06:45:00,127.35,127.36,127.19,127.295,3142199975.0
2008-12-19 07:00:00,127.295,128.19,127.295,127.935,8457599975.0
2008-12-19 07:15:00,127.935,128.17,127.485,127.58,8148399973.0
2008-12-19 07:30:00,127.58,127.665,126.64,126.98,10346499984.0
2008-12-19 07:45:00,126.98,127.3,126.87,127.18,8159199963.0
2008-12-19 08:00:00,127.185,127.395,127.11,127.305,4867999987.0
2008-12-19 08:15:00,127.295,127.39,126.88,126.88,5346399986.0
2008-12-19 08:30:00,126.845,126.87,126.475,126.645,7313999984.0
2008-12-19 08:45:00,126.645,127.015,126.6,126.88,5940999990.0
2008-12-19 09:00:00,126.88,127.27,126.87,127.03,6168399999.0
2008-12-19 09:15:00,127.025,127.24,126.91,127.17,5240399997.0
2008-12-19 09:30:00,127.185,127.225,126.755,126.84,4243799998.0
2008-12-19 09:45:00,126.855,126.99,126.62,126.885,4672800001.0
2008-12-19 10:00:00,126.885,126.885,126.195,126.34,7982799997.0
2008-12-19 10:15:00,126.35,126.435,126.12,126.385,7961000001.0
2008-12-19 10:30:00,126.385,126.42,126.225,126.23,6191000008.0
2008-12-19 10:45:00,126.23,126.23,125.08,125.095,6528399999.0
2008-12-19 11:00:00,125.1,125.15,124.435,124.73,6232800001.0
2008-12-19 11:15:00,124.695,125.03,124.62,124.905,6645600004.0
2008-12-19 11:30:00,124.905,125.315,124.675,125.115,6000600005.0
2008-12-19 11:45:00,125.1,125.37,124.84,124.89,5307799996.0
2008-12-19 12:00:00,124.9,125.06,124.635,124.855,5166000000.0
2008-12-19 12:15:00,124.855,124.96,124.37,124.68,4563399999.0
2008-12-19 12:30:00,124.68,124.695,124.48,124.53,4197600002.0
2008-12-19 12:45:00,124.53,124.725,124.52,124.715,4901200000.0
2008-12-19 13:00:00,124.72,124.795,124.425,124.54,6378099999.0
2008-12-19 13:15:00,124.56,124.625,124.44,124.57,4213400003.0
2008-12-19 13:30:00,124.565,124.74,124.53,124.65,5072600001.0
2008-12-19 13:45:00,124.645,124.76,124.495,124.69,5680800002.0
2008-12-19 14:00:00,124.73,124.895,124.475,124.815,8970800004.0
2008-12-19 14:15:00,124.82,124.98,124.645,124.91,8664600008.0
2008-12-19 14:30:00,124.91,125.055,124.755,124.785,5835300000.0
2008-12-19 14:45:00,124.785,125.01,124.545,124.9,6467799998.0
2008-12-19 15:00:00,124.915,124.98,124.565,124.69,8177200018.0
2008-12-19 15:15:00,124.695,124.765,124.42,124.51,8825000007.0
2008-12-19 15:30:00,124.51,124.8,124.395,124.765,4468200000.0
2008-12-19 15:45:00,124.765,125.32,124.68,124.91,7187600002.0
2008-12-19 16:00:00,124.915,125.025,124.695,124.73,6510699999.0
2008-12-19 16:15:00,124.74,125.09,124.74,124.91,5370600002.0
2008-12-19 16:30:00,124.9,124.96,124.485,124.805,5331000001.0
2008-12-19 16:45:00,124.805,124.975,123.75,123.955,7506399993.0
2008-12-19 17:00:00,123.94,124.46,123.835,124.43,6025900000.0
2008-12-19 17:15:00,124.425,124.43,124.255,124.27,5017400000.0
2008-12-19 17:30:00,124.27,124.45,124.16,124.33,4343200001.0
2008-12-19 17:45:00,124.33,124.735,124.33,124.72,5595800000.0
2008-12-19 18:00:00,124.72,124.74,124.24,124.43,6691900007.0
2008-12-19 18:15:00,124.43,124.59,124.155,124.275,7834199999.0
2008-12-19 18:30:00,124.275,124.36,123.945,124.305,8121500008.0
2008-12-19 18:45:00,124.3,124.35,124.05,124.16,4967999999.0
2008-12-19 19:00:00,124.16,124.335,124.0,124.245,6452800000.0
2008-12-19 19:15:00,124.245,124.245,123.995,124.135,5693600000.0
2008-12-19 19:30:00,124.13,124.395,124.065,124.26,4872200000.0
2008-12-19 19:45:00,124.26,124.42,123.825,124.42,5702599999.0
2008-12-19 20:00:00,124.42,124.43,124.05,124.31,6814799998.0
2008-12-19 20:15:00,124.295,124.34,124.06,124.13,4915400000.0
2008-12-19 20:30:00,124.13,124.205,123.91,123.955,7576200002.0
2008-12-19 20:45:00,123.945,124.3,123.83,124.28,8578800001.0
2008-12-19 21:00:00,124.28,124.38,124.075,124.35,7003400000.0
2008-12-19 21:15:00,124.34,124.415,124.135,124.29,6328000000.0
2008-12-19 21:30:00,124.29,124.45,124.19,124.2,5678199989.0
2008-12-19 21:45:00,124.2,124.275,124.08,124.19,3129200000.0
2008-12-19 22:00:00,124.195,124.25,124.125,124.15,4015999999.0
2008-12-19 22:15:00,124.155,124.155,123.8,123.86,6689799998.0
2008-12-19 22:30:00,123.86,123.99,123.685,123.92,4328999991.0
2008-12-19 22:45:00,123.925,124.04,123.7,124.02,5027899998.0
2008-12-19 23:00:00,124.01,124.065,123.925,124.05,3050600000.0
2008-12-19 23:15:00,124.05,124.18,124.02,124.085,3888800002.0
2008-12-19 23:30:00,124.12,124.355,124.06,124.305,2691000002.0
2008-12-19 23:45:00,124.315,124.405,124.125,124.21,2661600000.0
2008-12-22 00:00:00,124.135,124.29,123.975,124.065,1709600016.0
2008-12-22 00:15:00,124.06,124.175,124.06,124.165,1168800016.0
2008-12-22 00:30:00,124.17,124.58,124.085,124.58,572000000.0
2008-12-22 00:45:00,124.22,124.8,124.175,124.265,1145200000.0
2008-12-22 01:00:00,124.26,125.39,124.255,124.265,581800000.0
2008-12-22 01:15:00,124.275,124.515,124.265,124.51,1906399999.0
2008-12-22 01:30:00,124.51,124.58,124.46,124.58,1140800000.0
2008-12-22 01:45:00,124.58,125.07,124.58,125.065,3232800001.0
2008-12-22 02:00:00,125.065,125.405,125.0,125.39,3303700000.0
2008-12-22 02:15:00,125.39,125.84,125.285,125.79,3735000000.0
2008-12-22 02:30:00,125.8,126.025,125.6,125.81,2861600000.0
2008-12-22 02:45:00,125.81,126.05,125.805,125.975,3744200000.0
2008-12-22 03:00:00,125.965,126.125,125.965,126.01,2071000003.0
2008-12-22 03:15:00,126.015,126.015,125.51,125.755,6290400006.0
2008-12-22 03:30:00,125.755,125.805,125.63,125.63,2935400000.0
2008-12-22 03:45:00,125.585,125.625,125.515,125.54,2518199998.0
2008-12-22 04:00:00,125.515,125.59,125.42,125.545,6510199988.0
2008-12-22 04:15:00,125.55,125.88,125.55,125.84,7089400002.0
2008-12-22 04:30:00,125.84,125.88,125.66,125.77,4222399990.0
2008-12-22 04:45:00,125.77,125.86,125.74,125.85,6184999894.0
2008-12-22 05:00:00,125.845,125.875,125.71,125.775,4829799989.0
2008-12-22 05:15:00,125.77,125.915,125.745,125.845,5207599995.0
2008-12-22 05:30:00,125.85,125.955,125.81,125.935,4459199998.0
2008-12-22 05:45:00,125.935,125.965,125.875,125.945,4483800001.0
2008-12-22 06:00:00,125.945,126.01,125.895,125.905,3303199999.0
2008-12-22 06:15:00,125.905,125.905,125.71,125.835,4436400007.0
2008-12-22 06:30:00,125.815,125.895,125.56,125.74,6094399997.0
2008-12-22 06:45:00,125.74,125.78,125.69,125.735,3546999993.0
2008-12-22 07:00:00,125.74,125.78,125.695,125.765,2747600002.0
2008-12-22 07:15:00,125.765,125.9,125.75,125.87,6918399996.0
2008-12-22 07:30:00,125.875,125.95,125.725,125.8,8747199994.0
2008-12-22 07:45:00,125.795,125.905,125.735,125.89,5274399996.0
2008-12-22 08:00:00,125.89,125.89,125.72,125.74,4527799999.0
2008-12-22 08:15:00,125.745,125.93,125.73,125.915,6092599986.0
2008-12-22 08:30:00,125.92,125.93,125.72,125.775,5905599995.0
2008-12-22 08:45:00,125.79,125.87,125.765,125.815,5228599997.0
2008-12-22 09:00:00,125.82,125.95,125.775,125.82,4444700002.0
2008-12-22 09:15:00,125.825,126.085,125.775,126.035,4649000006.0
2008-12-22 09:30:00,126.035,126.37,126.0,126.325,7544800006.0
2008-12-22 09:45:00,126.32,126.525,126.12,126.23,7940000001.0
2008-12-22 10:00:00,126.22,126.43,126.125,126.385,8337378981.0
2008-12-22 10:15:00,126.385,126.415,126.105,126.37,9191399999.0
2008-12-22 10:30:00,126.37,126.38,125.93,125.99,8637599998.0
2008-12-22 10:45:00,125.99,126.17,125.97,126.05,8108400020.0
2008-12-22 11:00:00,126.06,126.305,125.995,126.23,8090600002.0
2008-12-22 11:15:00,126.23,126.33,126.07,126.305,5126399998.0
2008-12-22 11:30:00,126.305,126.465,126.235,126.445,6132599998.0
2008-12-22 11:45:00,126.44,126.6,126.325,126.555,6123300001.0
2008-12-22 12:00:00,126.555,126.555,126.22,126.27,8060200004.0
2008-12-22 12:15:00,126.275,126.38,126.04,126.12,7766700006.0
2008-12-22 12:30:00,126.12,126.145,125.72,126.11,6303300005.0
2008-12-22 12:45:00,126.11,126.255,125.595,125.715,10883000016.0
2008-12-22 13:00:00,125.71,125.995,125.67,125.845,8234800005.0
2008-12-22 13:15:00,125.845,125.845,125.65,125.76,7192400000.0
2008-12-22 13:30:00,125.76,126.105,125.29,126.03,11164600001.0
2008-12-22 13:45:00,126.035,126.055,125.645,125.7,5589199997.0
2008-12-22 14:00:00,125.71,125.87,125.29,125.53,8487800002.0
2008-12-22 14:15:00,125.52,125.655,125.345,125.64,7213599999.0
2008-12-22 14:30:00,125.64,126.025,125.59,125.815,8966400000.0
2008-12-22 14:45:00,125.815,125.875,125.64,125.665,7566800015.0
2008-12-22 15:00:00,125.665,125.785,125.53,125.615,6114000000.0
2008-12-22 15:15:00,125.615,125.83,125.58,125.695,7575200011.0
2008-12-22 15:30:00,125.695,125.845,125.53,125.625,8620600007.0
2008-12-22 15:45:00,125.625,125.825,125.44,125.6,10358400016.0
2008-12-22 16:00:00,125.6,125.755,125.545,125.665,5750400004.0
2008-12-22 16:15:00,125.665,125.665,125.425,125.47,5503200010.0
2008-12-22 16:30:00,125.475,125.645,125.43,125.445,6198400013.0
2008-12-22 16:45:00,125.445,125.65,125.425,125.52,8247200007.0
2008-12-22 17:00:00,125.52,125.62,125.005,125.225,12851400017.0
2008-12-22 17:15:00,125.225,125.53,125.2,125.465,10046600014.0
2008-12-22 17:30:00,125.455,125.71,125.435,125.595,8916400017.0
2008-12-22 17:45:00,125.59,125.785,125.4,125.765,7995900027.0
2008-12-22 18:00:00,125.77,125.925,125.495,125.855,9017100010.0
2008-12-22 18:15:00,125.855,125.915,125.34,125.58,8828800000.0
2008-12-22 18:30:00,125.57,125.66,125.175,125.42,8963500001.0
2008-12-22 18:45:00,125.425,125.735,125.32,125.615,10326300004.0
2008-12-22 19:00:00,125.62,125.625,125.46,125.555,6515000006.0
2008-12-22 19:15:00,125.565,125.76,125.52,125.57,5959399999.0
2008-12-22 19:30:00,125.57,125.73,125.555,125.61,5983599997.0
2008-12-22 19:45:00,125.615,125.655,125.415,125.5,5892200010.0
2008-12-22 20:00:00,125.515,125.67,125.49,125.575,4237000003.0
2008-12-22 20:15:00,125.575,125.625,125.385,125.55,5085999999.0
2008-12-22 20:30:00,125.55,125.565,125.41,125.5,4128799998.0
2008-12-22 20:45:00,125.49,125.61,125.455,125.56,6648399995.0
2008-12-22 21:00:00,125.555,125.7,125.475,125.505,7310400008.0
2008-12-22 21:15:00,125.51,125.62,125.445,125.585,8269000009.0
2008-12-22 21:30:00,125.58,125.73,125.58,125.63,6626800002.0
2008-12-22 21:45:00,125.63,125.755,125.6,125.65,8491399997.0
2008-12-22 22:00:00,125.65,125.675,125.43,125.48,7095000005.0
2008-12-22 22:15:00,125.485,125.59,125.485,125.515,12380000003.0
2008-12-22 22:30:00,125.535,125.55,125.44,125.51,5496600007.0
2008-12-22 22:45:00,125.51,125.63,125.465,125.52,5115200001.0
2008-12-22 23:00:00,125.54,125.69,125.52,125.615,3185599999.0
2008-12-22 23:15:00,125.62,125.77,125.615,125.665,2576199999.0
2008-12-22 23:30:00,125.665,125.715,125.6,125.695,4084400000.0
2008-12-22 23:45:00,125.695,125.795,125.585,125.775,3161800002.0
2008-12-23 00:00:00,125.76,125.91,125.71,125.865,2203800001.0
2008-12-23 00:15:00,125.86,125.93,125.77,125.92,1143600000.0
2008-12-23 00:30:00,125.92,125.935,125.78,125.805,1733399991.0
2008-12-23 00:45:00,125.825,125.825,125.635,125.805,2143800000.0
2008-12-23 01:00:00,125.81,126.03,125.795,125.96,1805200001.0
2008-12-23 01:15:00,125.83,125.97,125.77,125.79,945400011.0
2008-12-23 01:30:00,125.79,126.0,125.735,125.865,2361200008.0
2008-12-23 01:45:00,125.86,126.05,125.73,126.04,1565200003.0
2008-12-23 02:00:00,126.03,126.08,125.97,125.98,54000000.0
2008-12-23 02:15:00,125.99,126.06,125.96,126.0,54000000.0
2008-12-23 02:30:00,125.99,126.06,125.9,125.985,50400000.0
2008-12-23 02:45:00,125.995,126.045,125.935,126.025,1189600000.0
2008-12-23 03:00:00,126.025,126.085,125.965,125.99,1981600000.0
2008-12-23 03:15:00,125.99,126.055,125.95,125.97,1770200000.0
2008-12-23 03:30:00,125.97,126.065,125.885,125.99,1780399999.0
2008-12-23 03:45:00,125.99,126.25,125.99,126.25,3277000002.0
2008-12-23 04:00:00,126.255,126.325,126.145,126.32,3784600003.0
2008-12-23 04:15:00,126.315,126.335,126.215,126.305,1956400000.0
2008-12-23 04:30:00,126.315,126.355,126.23,126.25,2745800007.0
2008-12-23 04:45:00,126.25,126.335,126.22,126.265,2788199996.0
2008-12-23 05:00:00,126.255,126.335,126.205,126.3,4038800011.0
2008-12-23 05:15:00,126.305,126.32,126.185,126.285,2914999999.0
2008-12-23 05:30:00,126.285,126.365,126.225,126.34,4611000009.0
2008-12-23 05:45:00,126.34,126.465,126.3,126.405,3839199996.0
2008-12-23 06:00:00,126.405,126.475,126.37,126.38,2812399999.0
2008-12-23 06:15:00,126.375,126.39,126.3,126.31,2552800003.0
2008-12-23 06:30:00,126.31,126.345,126.14,126.18,3694900015.0
2008-12-23 06:45:00,126.19,126.24,126.155,126.175,2858600007.0
2008-12-23 07:00:00,126.17,126.295,126.13,126.22,3838200019.0
2008-12-23 07:15:00,126.22,126.35,126.21,126.21,2614000002.0
2008-12-23 07:30:00,126.21,126.46,126.185,126.21,2780200003.0
2008-12-23 07:45:00,126.21,126.275,126.205,126.25,2558200004.0
2008-12-23 08:00:00,126.255,126.375,126.195,126.315,4466000009.0
2008-12-23 08:15:00,126.315,126.445,126.3,126.385,5405999982.0
2008-12-23 08:30:00,126.385,126.48,126.36,126.395,3601000002.0
2008-12-23 08:45:00,126.395,126.475,126.075,126.265,5334200019.0
2008-12-23 09:00:00,126.265,126.365,126.195,126.205,3907200004.0
2008-12-23 09:15:00,126.2,126.505,126.2,126.25,6404600010.0
2008-12-23 09:30:00,126.245,126.475,126.21,126.395,3961800001.0
2008-12-23 09:45:00,126.405,126.435,126.23,126.435,6233999994.0
2008-12-23 10:00:00,126.455,126.555,126.25,126.31,5881600003.0
2008-12-23 10:15:00,126.325,126.365,126.165,126.185,8222600008.0
2008-12-23 10:30:00,126.19,126.25,125.875,125.92,8992800002.0
2008-12-23 10:45:00,125.93,126.075,125.72,125.825,8418600006.0
2008-12-23 11:00:00,125.84,125.955,125.84,125.9,7396200006.0
2008-12-23 11:15:00,125.9,125.95,125.8,125.94,8940800004.0
2008-12-23 11:30:00,125.935,125.945,125.795,125.88,5160000003.0
2008-12-23 11:45:00,125.88,125.9,125.79,125.81,7515600011.0
2008-12-23 12:00:00,125.805,125.93,125.785,125.885,6692400016.0
2008-12-23 12:15:00,125.885,125.94,125.85,125.915,4184999999.0
2008-12-23 12:30:00,125.905,125.94,125.75,125.825,6907999988.0
2008-12-23 12:45:00,125.825,126.04,125.81,126.01,5592000001.0
2008-12-23 13:00:00,126.01,126.15,126.0,126.035,4206200000.0
2008-12-23 13:15:00,126.03,126.05,125.885,125.96,4120000006.0
2008-12-23 13:30:00,125.97,126.105,125.89,125.965,7095400012.0
2008-12-23 13:45:00,125.965,126.04,125.91,126.015,4038000001.0
2008-12-23 14:00:00,126.015,126.075,125.985,126.07,4278199995.0
2008-12-23 14:15:00,126.075,126.11,126.005,126.055,4983399999.0
2008-12-23 14:30:00,126.055,126.095,125.93,125.96,4448200008.0
2008-12-23 14:45:00,125.955,126.045,125.8,125.8,2697800000.0
2008-12-23 15:00:00,125.785,126.035,125.765,125.935,3756799999.0
2008-12-23 15:15:00,125.95,126.045,125.89,125.985,6235999996.0
2008-12-23 15:30:00,125.985,126.075,125.94,126.04,4654599999.0
2008-12-23 15:45:00,126.04,126.36,125.97,126.34,4651200003.0
2008-12-23 16:00:00,126.335,126.34,126.135,126.26,3841099999.0
2008-12-23 16:15:00,126.255,126.33,126.155,126.29,3226800003.0
2008-12-23 16:30:00,126.29,126.345,125.825,126.005,2935600000.0
2008-12-23 16:45:00,126.005,126.345,125.96,126.185,4318200010.0
2008-12-23 17:00:00,126.185,126.335,125.975,126.105,3871200006.0
2008-12-23 17:15:00,126.105,126.195,125.945,126.195,5642400001.0
2008-12-23 17:30:00,126.19,126.31,126.025,126.09,5514200008.0
2008-12-23 17:45:00,126.095,126.275,126.055,126.2,4885400011.0
2008-12-23 18:00:00,126.2,126.415,126.2,126.25,3979200006.0
2008-12-23 18:15:00,126.255,126.365,126.085,126.3,3542400011.0
2008-12-23 18:30:00,126.3,126.435,126.235,126.385,2700400000.0
2008-12-23 18:45:00,126.385,126.51,126.365,126.455,2799600001.0
2008-12-23 19:00:00,126.47,126.51,126.375,126.4,3746999999.0
2008-12-23 19:15:00,126.4,126.61,126.38,126.54,2918000002.0
2008-12-23 19:30:00,126.535,126.59,126.4,126.42,2263000000.0
2008-12-23 19:45:00,126.42,126.75,126.345,126.675,2254599999.0
2008-12-23 20:00:00,126.67,126.705,126.555,126.68,1855800000.0
2008-12-23 20:15:00,126.685,126.73,126.49,126.545,2009999998.0
2008-12-23 20:30:00,126.545,126.64,126.465,126.585,2931399998.0
2008-12-23 20:45:00,126.6,126.725,126.6,126.725,1480200000.0
2008-12-23 21:00:00,126.72,126.79,126.665,126.76,1391400000.0
2008-12-23 21:15:00,126.77,126.78,126.61,126.625,1461400000.0
2008-12-23 21:30:00,126.625,126.785,126.595,126.73,3235800000.0
2008-12-23 21:45:00,126.73,126.98,126.605,126.635,2824800000.0
2008-12-23 22:00:00,126.635,126.865,126.61,126.845,5518400007.0
2008-12-23 22:15:00,126.845,126.925,126.845,126.905,5338599998.0
2008-12-23 22:30:00,126.905,126.945,126.845,126.89,3355800000.0
2008-12-23 22:45:00,126.89,126.98,126.775,126.785,3293199994.0
2008-12-23 23:00:00,126.785,126.88,126.74,126.865,1369800000.0
2008-12-23 23:15:00,126.86,126.93,126.795,126.865,1472200001.0
2008-12-23 23:30:00,126.865,126.88,126.65,126.735,1307799998.0
2008-12-23 23:45:00,126.735,126.81,126.68,126.695,2442600000.0
2008-12-24 00:00:00,126.685,126.73,126.51,126.55,1735799999.0
2008-12-24 00:15:00,126.56,126.7,126.56,126.695,1277200000.0
2008-12-24 00:30:00,126.71,126.795,126.605,126.675,2110499996.0
2008-12-24 00:45:00,126.675,126.755,126.48,126.575,2321600000.0
2008-12-24 01:00:00,126.575,126.645,126.525,126.595,1956200008.0
2008-12-24 01:15:00,126.605,126.66,126.55,126.625,1581800009.0
2008-12-24 01:30:00,126.72,126.73,126.59,126.6,1306000006.0
2008-12-24 01:45:00,126.6,126.685,126.585,126.6,2008799997.0
2008-12-24 02:00:00,126.595,126.745,126.585,126.745,2636800002.0
2008-12-24 02:15:00,126.745,126.765,126.705,126.735,2140000002.0
2008-12-24 02:30:00,126.72,126.74,126.605,126.63,4552599999.0
2008-12-24 02:45:00,126.625,126.625,126.34,126.38,6280799993.0
2008-12-24 03:00:00,126.39,126.44,126.225,126.315,4400599995.0
2008-12-24 03:15:00,126.33,126.365,126.19,126.21,2574600000.0
2008-12-24 03:30:00,126.21,126.43,126.1,126.355,5572800001.0
2008-12-24 03:45:00,126.355,126.355,126.05,126.13,7008800030.0
2008-12-24 04:00:00,126.13,126.265,126.115,126.23,4489600007.0
2008-12-24 04:15:00,126.23,126.32,126.065,126.315,5713800017.0
2008-12-24 04:30:00,126.315,126.36,126.21,126.36,3941600031.0
2008-12-24 04:45:00,126.365,126.38,126.265,126.305,4334000030.0
2008-12-24 05:00:00,126.31,126.31,126.185,126.185,5268000044.0
2008-12-24 05:15:00,126.195,126.28,126.17,126.26,3328400028.0
2008-12-24 05:30:00,126.255,126.315,126.23,126.29,3071600022.0
2008-12-24 05:45:00,126.295,126.325,126.245,126.3,3547000032.0
2008-12-24 06:00:00,126.295,126.42,126.24,126.37,2317000000.0
2008-12-24 06:15:00,126.37,126.44,126.32,126.4,2973999997.0
2008-12-24 06:30:00,126.4,126.4,126.18,126.215,4071600004.0
2008-12-24 06:45:00,126.225,126.245,126.175,126.22,2597600005.0
2008-12-24 07:00:00,126.21,126.29,126.19,126.19,1978799997.0
2008-12-24 07:15:00,126.19,126.245,126.055,126.22,3958400011.0
2008-12-24 07:30:00,126.21,126.25,126.085,126.15,3365800006.0
2008-12-24 07:45:00,126.15,126.32,126.11,126.195,3387800012.0
2008-12-24 08:00:00,126.195,126.335,126.13,126.325,4931600037.0
2008-12-24 08:15:00,126.325,126.355,126.21,126.27,5441600037.0
2008-12-24 08:30:00,126.265,126.37,126.09,126.285,4180400012.0
2008-12-24 08:45:00,126.285,126.32,126.27,126.29,2437399995.0
2008-12-24 09:00:00,126.29,126.305,126.21,126.3,3309799992.0
2008-12-24 09:15:00,126.305,126.32,126.155,126.23,2014300000.0
2008-12-24 09:30:00,126.23,126.235,126.01,126.19,3955800000.0
2008-12-24 09:45:00,126.195,126.275,126.115,126.15,4052399999.0
2008-12-24 10:00:00,126.15,126.195,126.09,126.145,5670800000.0
2008-12-24 10:15:00,126.15,126.35,126.15,126.23,5591200001.0
2008-12-24 10:30:00,126.23,126.26,125.985,126.045,4492399999.0
2008-12-24 10:45:00,126.05,126.25,125.985,126.205,3665000001.0
2008-12-24 11:00:00,126.205,126.295,126.1,126.295,4725800001.0
2008-12-24 11:15:00,126.295,126.51,126.285,126.495,5519400000.0
2008-12-24 11:30:00,126.485,126.485,126.335,126.425,3930800018.0
2008-12-24 11:45:00,126.425,126.485,126.27,126.305,3843599999.0
2008-12-24 12:00:00,126.305,126.525,126.295,126.45,3729200000.0
2008-12-24 12:15:00,126.455,126.575,126.455,126.52,4760199998.0
2008-12-24 12:30:00,126.52,126.54,126.435,126.435,2121000002.0
2008-12-24 12:45:00,126.445,126.51,126.4,126.465,4409000004.0
2008-12-24 13:00:00,126.47,126.66,126.455,126.645,3966600000.0
2008-12-24 13:15:00,126.645,126.65,126.455,126.47,5126600001.0
2008-12-24 13:30:00,126.465,126.585,126.39,126.42,4214799999.0
2008-12-24 13:45:00,126.425,126.51,126.31,126.505,5744300002.0
2008-12-24 14:00:00,126.51,126.64,126.395,126.555,5621199996.0
2008-12-24 14:15:00,126.55,126.785,126.475,126.715,6731600000.0
2008-12-24 14:30:00,126.715,126.735,126.51,126.53,5045200001.0
2008-12-24 14:45:00,126.525,126.615,126.47,126.49,2128600000.0
2008-12-24 15:00:00,126.49,126.64,126.485,126.64,2411599997.0
2008-12-24 15:15:00,126.63,126.68,126.525,126.58,6003799995.0
2008-12-24 15:30:00,126.57,126.595,126.395,126.53,4222400001.0
2008-12-24 15:45:00,126.535,126.64,126.495,126.625,1777799998.0
2008-12-24 16:00:00,126.625,126.735,126.57,126.65,3944600001.0
2008-12-24 16:15:00,126.645,126.795,126.63,126.725,3462999999.0
2008-12-24 16:30:00,126.725,126.81,126.62,126.68,4426600000.0
2008-12-24 16:45:00,126.67,126.705,126.51,126.635,4010199998.0
2008-12-24 17:00:00,126.63,126.68,126.495,126.645,4856199998.0
2008-12-24 17:15:00,126.64,126.67,126.535,126.635,4756199997.0
2008-12-24 17:30:00,126.635,126.695,126.6,126.655,3300599997.0
2008-12-24 17:45:00,126.665,126.705,126.535,126.645,4132200003.0
2008-12-24 18:00:00,126.635,126.775,126.58,126.76,2703800000.0
2008-12-24 18:15:00,126.755,126.77,126.655,126.705,3145799995.0
2008-12-24 18:30:00,126.705,126.815,126.595,126.73,2889200000.0
2008-12-24 18:45:00,126.735,126.765,126.495,126.605,1893200000.0
2008-12-24 19:00:00,126.6,126.675,126.575,126.625,2038199992.0
2008-12-24 19:15:00,126.62,126.65,126.585,126.6,1676200001.0
2008-12-24 19:30:00,126.6,126.69,126.565,126.65,2516800000.0
2008-12-24 19:45:00,126.65,126.72,126.59,126.69,1941599999.0
2008-12-24 20:00:00,126.69,126.775,126.635,126.705,2023200000.0
2008-12-24 20:15:00,126.7,126.705,126.545,126.65,1058700000.0
2008-12-24 20:30:00,126.665,126.81,126.665,126.705,1653600000.0
2008-12-24 20:45:00,126.705,126.75,126.665,126.75,771200004.0
2008-12-24 21:00:00,126.74,126.84,126.725,126.735,622400000.0
2008-12-24 21:15:00,126.73,126.735,126.625,126.685,403600000.0
2008-12-24 21:30:00,126.685,126.715,126.655,126.685,406400000.0
2008-12-24 21:45:00,126.69,126.7,126.545,126.545,1245600000.0
2008-12-24 22:00:00,126.595,126.685,126.49,126.615,1077600000.0
2008-12-24 22:15:00,126.615,126.615,126.55,126.55,353000000.0
2008-12-24 22:30:00,126.555,126.67,126.555,126.56,784800000.0
2008-12-24 22:45:00,126.56,126.65,126.505,126.545,517800000.0
2008-12-24 23:00:00,126.585,126.715,126.535,126.69,993600000.0
2008-12-24 23:15:00,126.695,126.82,126.595,126.725,597600000.0
2008-12-24 23:30:00,126.75,126.84,126.62,126.65,1114300005.0
2008-12-24 23:45:00,126.645,126.69,126.625,126.67,347000000.0
2008-12-25 00:00:00,126.67,126.67,126.67,126.67,16000000.0
2008-12-26 00:00:00,126.545,126.545,126.545,126.545,8000000.0
2008-12-26 00:15:00,126.47,126.57,126.425,126.57,103000000.0
2008-12-26 00:30:00,126.555,126.575,126.425,126.565,49600000.0
2008-12-26 00:45:00,126.57,126.61,126.52,126.61,56400000.0
2008-12-26 01:00:00,126.61,126.695,126.61,126.69,88400000.0
2008-12-26 01:15:00,126.69,126.73,126.635,126.73,139000000.0
2008-12-26 01:30:00,126.73,126.765,126.66,126.67,466600000.0
2008-12-26 01:45:00,126.68,126.81,126.66,126.81,724600000.0
2008-12-26 02:00:00,126.81,126.965,126.77,126.92,2413400000.0
2008-12-26 02:15:00,126.92,127.145,126.895,127.145,2123600000.0
2008-12-26 02:30:00,127.12,127.225,127.03,127.1,3201799999.0
2008-12-26 02:45:00,127.115,127.215,127.065,127.15,4754400003.0
2008-12-26 03:00:00,127.125,127.15,126.92,126.93,3161400002.0
2008-12-26 03:15:00,126.93,127.025,126.805,126.985,3172200001.0
2008-12-26 03:30:00,126.97,127.095,126.89,126.99,2547600000.0
2008-12-26 03:45:00,126.995,127.0,126.885,126.92,2820400000.0
2008-12-26 04:00:00,126.915,126.93,126.835,126.895,1280200000.0
2008-12-26 04:15:00,126.885,126.925,126.735,126.78,2721399997.0
2008-12-26 04:30:00,126.775,126.835,126.73,126.8,3551199996.0
2008-12-26 04:45:00,126.81,126.83,126.79,126.795,1653400003.0
2008-12-26 05:00:00,126.8,126.82,126.73,126.805,1417400006.0
2008-12-26 05:15:00,126.795,127.165,126.785,127.08,2218600005.0
2008-12-26 05:30:00,127.08,127.185,126.99,127.015,2852400011.0
2008-12-26 05:45:00,127.01,127.115,126.93,127.055,2427200002.0
2008-12-26 06:00:00,127.055,127.105,126.93,126.99,2421000003.0
2008-12-26 06:15:00,126.99,126.995,126.875,126.9,2156399997.0
2008-12-26 06:30:00,126.9,126.91,126.745,126.895,3462200006.0
2008-12-26 06:45:00,126.895,127.02,126.895,126.955,1692600001.0
2008-12-26 07:00:00,126.955,126.965,126.885,126.94,2012600011.0
2008-12-26 07:15:00,126.94,127.125,126.875,127.105,3751000009.0
2008-12-26 07:30:00,127.105,127.16,127.075,127.1,2486200004.0
2008-12-26 07:45:00,127.1,127.17,127.1,127.13,2833800015.0
2008-12-26 08:00:00,127.135,127.19,127.055,127.15,2555400010.0
2008-12-26 08:15:00,127.15,127.18,127.055,127.15,2242700001.0
2008-12-26 08:30:00,127.15,127.195,126.98,127.025,3741800008.0
2008-12-26 08:45:00,127.035,127.13,126.89,127.12,3517800002.0
2008-12-26 09:00:00,127.125,127.185,127.08,127.11,1967000006.0
2008-12-26 09:15:00,127.14,127.195,127.05,127.125,1726199999.0
2008-12-26 09:30:00,127.135,127.205,127.06,127.185,1346600000.0
2008-12-26 09:45:00,127.185,127.25,127.17,127.24,1249000000.0
2008-12-26 10:00:00,127.24,127.25,127.14,127.2,1085400001.0
2008-12-26 10:15:00,127.2,127.365,127.185,127.205,2338800000.0
2008-12-26 10:30:00,127.225,127.255,127.155,127.21,1638000001.0
2008-12-26 10:45:00,127.21,127.215,127.065,127.155,1983599999.0
2008-12-26 11:00:00,127.155,127.26,127.11,127.215,2850799998.0
2008-12-26 11:15:00,127.21,127.23,127.16,127.165,1001200000.0
2008-12-26 11:30:00,127.17,127.2,126.98,127.12,1571400004.0
2008-12-26 11:45:00,127.125,127.24,127.125,127.235,421200000.0
2008-12-26 12:00:00,127.235,127.25,127.08,127.19,1120200000.0
2008-12-26 12:15:00,127.165,127.245,127.165,127.23,671600000.0
2008-12-26 12:30:00,127.23,127.27,127.13,127.24,568000000.0
2008-12-26 12:45:00,127.24,127.255,127.18,127.19,1304600005.0
2008-12-26 13:00:00,127.19,127.31,127.19,127.225,1131200001.0
2008-12-26 13:15:00,127.225,127.3,127.145,127.22,4477900093.0
2008-12-26 13:30:00,127.215,127.315,127.17,127.22,1255400000.0
2008-12-26 13:45:00,127.215,127.285,127.2,127.265,917000001.0
2008-12-26 14:00:00,127.26,127.305,127.24,127.26,936399999.0
2008-12-26 14:15:00,127.265,127.325,127.24,127.29,1809800000.0
2008-12-26 14:30:00,127.29,127.41,127.17,127.3,1398400000.0
2008-12-26 14:45:00,127.3,127.48,127.245,127.305,751000000.0
2008-12-26 15:00:00,127.305,127.325,127.255,127.325,342800000.0
2008-12-26 15:15:00,127.325,127.45,127.325,127.4,1018600000.0
2008-12-26 15:30:00,127.4,127.545,127.4,127.43,2027800002.0
2008-12-26 15:45:00,127.415,127.655,127.415,127.595,3957500004.0
2008-12-26 16:00:00,127.605,127.605,127.46,127.51,1888000002.0
2008-12-26 16:15:00,127.51,127.54,127.25,127.25,3894800008.0
2008-12-26 16:30:00,127.255,127.315,127.095,127.25,3643199999.0
2008-12-26 16:45:00,127.24,127.315,127.225,127.295,1513600004.0
2008-12-26 17:00:00,127.295,127.38,127.2,127.335,3095800000.0
2008-12-26 17:15:00,127.335,127.435,127.305,127.345,3960200000.0
2008-12-26 17:30:00,127.35,127.375,127.215,127.36,2219599999.0
2008-12-26 17:45:00,127.36,127.42,127.26,127.415,2523199998.0
2008-12-26 18:00:00,127.415,127.47,127.34,127.395,2023600000.0
2008-12-26 18:15:00,127.4,127.455,127.37,127.415,2698800001.0
2008-12-26 18:30:00,127.415,127.415,127.325,127.335,1417200004.0
2008-12-26 18:45:00,127.33,127.455,127.33,127.445,1798400002.0
2008-12-26 19:00:00,127.455,127.675,127.44,127.66,1740400003.0
2008-12-26 19:15:00,127.66,127.66,127.545,127.555,2101400000.0
2008-12-26 19:30:00,127.54,127.63,127.525,127.56,1237599999.0
2008-12-26 19:45:00,127.57,127.65,127.55,127.55,1354600001.0
2008-12-26 20:00:00,127.55,127.575,127.485,127.52,1914200003.0
2008-12-26 20:15:00,127.53,127.71,127.525,127.67,918200000.0
2008-12-26 20:30:00,127.67,127.675,127.59,127.65,1287400000.0
2008-12-26 20:45:00,127.645,127.705,127.62,127.64,1036400000.0
2008-12-26 21:00:00,127.64,127.64,127.5,127.51,1402199999.0
2008-12-26 21:15:00,127.51,127.645,127.51,127.64,1294800000.0
2008-12-26 21:30:00,127.645,127.655,127.34,127.545,882200000.0
2008-12-26 21:45:00,127.545,127.545,127.35,127.35,1235600000.0
2008-12-26 22:00:00,127.35,127.395,127.185,127.28,2046200001.0
2008-12-26 22:15:00,127.29,127.545,127.285,127.48,1495400000.0
2008-12-26 22:30:00,127.38,127.48,127.375,127.385,1024000000.0
2008-12-26 22:45:00,127.375,127.495,127.375,127.455,1355799999.0
2008-12-26 23:00:00,127.46,127.52,127.425,127.49,1440000000.0
2008-12-26 23:15:00,127.49,127.565,127.335,127.4,2173799999.0
2008-12-26 23:30:00,127.405,127.435,127.27,127.27,1033600000.0
2008-12-26 23:45:00,127.27,127.445,127.24,127.33,1055400000.0
2008-12-29 00:00:00,127.55,127.57,127.51,127.53,147800000.0
2008-12-29 00:15:00,127.53,127.71,127.51,127.535,276400000.0
2008-12-29 00:30:00,127.53,127.605,127.51,127.545,974599990.0
2008-12-29 00:45:00,127.545,127.8,127.435,127.585,590800002.0
2008-12-29 01:00:00,127.595,127.765,127.525,127.76,1930800007.0
2008-12-29 01:15:00,127.76,127.77,127.635,127.73,2814800014.0
2008-12-29 01:30:00,127.73,127.935,127.72,127.895,2267400001.0
2008-12-29 01:45:00,127.89,127.97,127.77,127.785,2276000000.0
2008-12-29 02:00:00,127.785,127.81,127.71,127.73,760800000.0
2008-12-29 02:15:00,127.73,127.96,127.725,127.95,1775200000.0
2008-12-29 02:30:00,127.95,127.965,127.895,127.96,2043200000.0
2008-12-29 02:45:00,127.96,128.1,127.895,128.08,5161400003.0
2008-12-29 03:00:00,128.095,128.25,128.04,128.185,7000399996.0
2008-12-29 03:15:00,128.185,128.205,128.035,128.11,6664200006.0
2008-12-29 03:30:00,128.11,128.235,128.11,128.19,3703000000.0
2008-12-29 03:45:00,128.185,128.39,128.165,128.37,4519400006.0
2008-12-29 04:00:00,128.37,128.375,128.2,128.235,5119400015.0
2008-12-29 04:15:00,128.23,128.255,128.14,128.155,4786200007.0
2008-12-29 04:30:00,128.155,128.175,128.075,128.075,3830800008.0
2008-12-29 04:45:00,128.075,128.11,128.03,128.07,2539400005.0
2008-12-29 05:00:00,128.075,128.18,128.075,128.14,1282400005.0
2008-12-29 05:15:00,128.14,128.16,128.075,128.095,1866400005.0
2008-12-29 05:30:00,128.095,128.27,128.06,128.26,2338800011.0
2008-12-29 05:45:00,128.265,128.27,128.12,128.19,3085200024.0
2008-12-29 06:00:00,128.18,128.225,128.105,128.135,3315200026.0
2008-12-29 06:15:00,128.13,128.225,128.11,128.15,2991800017.0
2008-12-29 06:30:00,128.15,128.165,128.02,128.065,2721800030.0
2008-12-29 06:45:00,128.075,128.1,128.035,128.09,1041200001.0
2008-12-29 07:00:00,128.08,128.115,128.045,128.07,2680900027.0
2008-12-29 07:15:00,128.07,128.22,128.07,128.145,4717800040.0
2008-12-29 07:30:00,128.145,128.215,128.09,128.105,5425400071.0
2008-12-29 07:45:00,128.11,128.28,128.035,128.265,7640800044.0
2008-12-29 08:00:00,128.265,128.52,128.21,128.465,5793600035.0
2008-12-29 08:15:00,128.465,128.52,128.315,128.35,6058200064.0
2008-12-29 08:30:00,128.345,128.395,128.225,128.235,5100600033.0
2008-12-29 08:45:00,128.235,128.485,128.23,128.45,4748400036.0
2008-12-29 09:00:00,128.45,128.775,128.44,128.67,6197600015.0
2008-12-29 09:15:00,128.675,128.71,128.47,128.575,5686199996.0
2008-12-29 09:30:00,128.575,128.72,128.54,128.7,6373000000.0
2008-12-29 09:45:00,128.7,128.91,128.645,128.895,9425599993.0
2008-12-29 10:00:00,128.895,128.935,128.53,128.59,6229800010.0
2008-12-29 10:15:00,128.595,128.925,128.59,128.765,5884199999.0
2008-12-29 10:30:00,128.765,128.935,128.765,128.905,5505799997.0
2008-12-29 10:45:00,128.875,128.915,128.7,128.895,7105600002.0
2008-12-29 11:00:00,128.895,128.93,128.77,128.835,3941600001.0
2008-12-29 11:15:00,128.84,128.88,128.77,128.87,2875800000.0
2008-12-29 11:30:00,128.87,129.09,128.865,129.085,2850400000.0
2008-12-29 11:45:00,129.085,129.16,128.975,129.05,4566599998.0
2008-12-29 12:00:00,129.055,129.175,128.995,129.0,4737600005.0
2008-12-29 12:15:00,129.0,129.215,129.0,129.145,2989200001.0
2008-12-29 12:30:00,129.145,129.475,129.135,129.455,3107400001.0
2008-12-29 12:45:00,129.45,129.685,129.225,129.345,5203800000.0
2008-12-29 13:00:00,129.355,129.37,128.67,128.94,5380999997.0
2008-12-29 13:15:00,128.945,129.35,128.905,129.155,6310800008.0
2008-12-29 13:30:00,129.155,129.3,129.025,129.12,4554799999.0
2008-12-29 13:45:00,129.12,129.145,128.915,129.05,5078200002.0
2008-12-29 14:00:00,129.04,129.23,129.04,129.175,4104800009.0
2008-12-29 14:15:00,129.16,129.18,128.875,128.89,7793900003.0
2008-12-29 14:30:00,128.88,129.065,128.8,128.965,8144200004.0
2008-12-29 14:45:00,128.965,129.06,128.85,128.925,7040200011.0
2008-12-29 15:00:00,128.935,129.23,128.815,128.965,9248800005.0
2008-12-29 15:15:00,128.95,129.095,128.885,129.045,6335600007.0
2008-12-29 15:30:00,129.05,129.175,128.87,129.055,4645799999.0
2008-12-29 15:45:00,129.07,129.155,129.02,129.09,8413800001.0
2008-12-29 16:00:00,129.09,129.21,129.03,129.1,5854300001.0
2008-12-29 16:15:00,129.105,129.17,129.03,129.125,5719800001.0
2008-12-29 16:30:00,129.125,129.145,128.93,128.97,6852800001.0
2008-12-29 16:45:00,128.97,128.99,128.74,128.895,6112600002.0
2008-12-29 17:00:00,128.91,128.92,128.64,128.68,6649999998.0
2008-12-29 17:15:00,128.68,128.705,128.25,128.36,6268800002.0
2008-12-29 17:30:00,128.37,128.535,128.26,128.365,5691300005.0
2008-12-29 17:45:00,128.365,128.53,128.22,128.22,7379200002.0
2008-12-29 18:00:00,128.205,128.405,128.18,128.36,6278400001.0
2008-12-29 18:15:00,128.365,128.545,128.19,128.24,6744600003.0
2008-12-29 18:30:00,128.24,128.415,128.12,128.415,6260200003.0
2008-12-29 18:45:00,128.41,128.43,128.265,128.365,4550399999.0
2008-12-29 19:00:00,128.365,128.405,128.1,128.1,4304200001.0
2008-12-29 19:15:00,128.1,128.31,128.085,128.105,3423600001.0
2008-12-29 19:30:00,128.105,128.155,127.995,128.015,2792600003.0
2008-12-29 19:45:00,128.005,128.005,127.66,127.665,5276600004.0
2008-12-29 20:00:00,127.665,127.665,127.265,127.33,5747000001.0
2008-12-29 20:15:00,127.33,127.485,127.27,127.37,3815600002.0
2008-12-29 20:30:00,127.37,127.405,126.795,126.81,5655800007.0
2008-12-29 20:45:00,126.81,126.95,126.49,126.73,6163200002.0
2008-12-29 21:00:00,126.73,126.775,126.53,126.62,5783800002.0
2008-12-29 21:15:00,126.625,127.155,126.625,127.14,6300000000.0
2008-12-29 21:30:00,127.135,127.135,127.015,127.105,6008600004.0
2008-12-29 21:45:00,127.095,127.33,126.8,127.215,8572800004.0
2008-12-29 22:00:00,127.22,127.31,127.06,127.18,6194000003.0
2008-12-29 22:15:00,127.175,127.245,126.78,126.795,5277400004.0
2008-12-29 22:30:00,126.795,126.865,126.4,126.86,8271000015.0
2008-12-29 22:45:00,126.86,126.89,126.5,126.55,5611799999.0
2008-12-29 23:00:00,126.57,126.66,126.42,126.62,3442000001.0
2008-12-29 23:15:00,126.615,126.63,126.525,126.575,3743400000.0
2008-12-29 23:30:00,126.575,126.6,126.435,126.465,2814000003.0
2008-12-29 23:45:00,126.46,126.46,126.19,126.245,3799400003.0
2008-12-30 00:00:00,126.25,126.64,126.18,126.55,2918599999.0
2008-12-30 00:15:00,126.56,126.585,126.425,126.49,2071999994.0
2008-12-30 00:30:00,126.49,126.6,126.465,126.52,2118000000.0
2008-12-30 00:45:00,126.515,126.565,126.43,126.54,855999999.0
2008-12-30 01:00:00,126.53,126.71,126.45,126.69,3622400000.0
2008-12-30 01:15:00,126.69,127.205,126.69,127.205,2750699999.0
2008-12-30 01:30:00,127.19,127.19,127.03,127.07,914300000.0
2008-12-30 01:45:00,127.07,127.29,127.015,127.19,1210700000.0
2008-12-30 02:00:00,127.2,127.42,127.165,127.215,2392700000.0
2008-12-30 02:15:00,127.215,127.33,127.11,127.32,2843799999.0
2008-12-30 02:30:00,127.315,127.655,127.315,127.58,6105200000.0
2008-12-30 02:45:00,127.59,127.9,127.465,127.555,8330600001.0
2008-12-30 03:00:00,127.555,127.81,127.515,127.745,5858300000.0
2008-12-30 03:15:00,127.775,128.005,127.65,127.935,5978999997.0
2008-12-30 03:30:00,127.925,128.115,127.86,127.895,4623000000.0
2008-12-30 03:45:00,127.895,127.895,127.69,127.69,4470200000.0
2008-12-30 04:00:00,127.695,127.895,127.37,127.405,7033600001.0
2008-12-30 04:15:00,127.405,127.44,127.19,127.31,4618400006.0
2008-12-30 04:30:00,127.325,127.36,127.275,127.275,2506399999.0
2008-12-30 04:45:00,127.29,127.43,127.265,127.38,1133200000.0
2008-12-30 05:00:00,127.38,127.46,127.375,127.46,1518000001.0
2008-12-30 05:15:00,127.46,127.46,127.24,127.395,1456400000.0
2008-12-30 05:30:00,127.41,127.425,127.34,127.34,2783799999.0
2008-12-30 05:45:00,127.345,127.45,127.265,127.365,3921799999.0
2008-12-30 06:00:00,127.14,127.42,127.12,127.28,4242400002.0
2008-12-30 06:15:00,127.28,127.34,127.27,127.32,1834400002.0
2008-12-30 06:30:00,127.33,127.33,127.195,127.225,3252400004.0
2008-12-30 06:45:00,127.22,127.235,127.145,127.16,2945600000.0
2008-12-30 07:00:00,127.18,127.245,127.09,127.245,2469000004.0
2008-12-30 07:15:00,127.24,127.245,127.155,127.19,1378400001.0
2008-12-30 07:30:00,127.19,127.215,127.09,127.095,2031399998.0
2008-12-30 07:45:00,127.095,127.115,126.995,127.095,2710599996.0
2008-12-30 08:00:00,127.1,127.135,126.985,127.015,2324400000.0
2008-12-30 08:15:00,127.015,127.015,126.53,126.65,6206400005.0
2008-12-30 08:30:00,126.64,126.8,126.38,126.675,6581200004.0
2008-12-30 08:45:00,126.675,126.675,126.49,126.515,5059000000.0
2008-12-30 09:00:00,126.515,126.725,126.35,126.69,4976900002.0
2008-12-30 09:15:00,126.69,127.01,126.635,126.87,4037200001.0
2008-12-30 09:30:00,126.865,127.215,126.865,127.11,3509400004.0
2008-12-30 09:45:00,127.1,127.43,127.1,127.115,5127800006.0
2008-12-30 10:00:00,127.115,127.37,127.1,127.105,5976000004.0
2008-12-30 10:15:00,127.115,127.2,126.93,127.125,3468600000.0
2008-12-30 10:30:00,127.11,127.445,127.03,127.315,5921799999.0
2008-12-30 10:45:00,127.32,127.675,127.305,127.605,5369200001.0
2008-12-30 11:00:00,127.615,127.925,127.615,127.825,4345000000.0
2008-12-30 11:15:00,127.83,127.96,127.7,127.74,4501800001.0
2008-12-30 11:30:00,127.74,127.95,127.605,127.855,4423000006.0
2008-12-30 11:45:00,127.855,127.945,127.785,127.81,3858999999.0
2008-12-30 12:00:00,127.81,128.0,127.77,127.975,3833799999.0
2008-12-30 12:15:00,127.965,128.055,127.885,127.93,3776400000.0
2008-12-30 12:30:00,127.93,128.055,127.755,127.88,4360600003.0
2008-12-30 12:45:00,127.88,128.02,127.81,127.835,3649599999.0
2008-12-30 13:00:00,127.83,127.86,127.6,127.715,4804200004.0
2008-12-30 13:15:00,127.715,127.845,127.685,127.715,3289200003.0
2008-12-30 13:30:00,127.705,127.86,127.69,127.835,3403800005.0
2008-12-30 13:45:00,127.835,127.875,127.61,127.82,3874600001.0
2008-12-30 14:00:00,127.825,127.895,127.7,127.785,3109599999.0
2008-12-30 14:15:00,127.785,127.94,127.71,127.87,3754699998.0
2008-12-30 14:30:00,127.87,127.99,127.725,127.87,3436600003.0
2008-12-30 14:45:00,127.885,127.9,127.215,127.265,5278600004.0
2008-12-30 15:00:00,127.25,127.47,127.18,127.375,5314199999.0
2008-12-30 15:15:00,127.375,127.785,127.315,127.77,4847800003.0
2008-12-30 15:30:00,127.77,127.79,127.575,127.69,3129600000.0
2008-12-30 15:45:00,127.69,127.845,127.65,127.675,3598400003.0
2008-12-30 16:00:00,127.66,127.92,127.61,127.69,3649200000.0
2008-12-30 16:15:00,127.695,127.905,127.685,127.785,2475400000.0
2008-12-30 16:30:00,127.79,127.9,127.59,127.625,3803600000.0
2008-12-30 16:45:00,127.64,127.8,127.535,127.565,3805200000.0
2008-12-30 17:00:00,127.55,127.835,127.535,127.765,5134600007.0
2008-12-30 17:15:00,127.765,127.885,127.645,127.76,6173599997.0
2008-12-30 17:30:00,127.76,127.855,127.62,127.775,4605999999.0
2008-12-30 17:45:00,127.77,127.805,127.44,127.51,4193600003.0
2008-12-30 18:00:00,127.5,127.63,127.175,127.345,4906899999.0
2008-12-30 18:15:00,127.335,127.475,127.26,127.465,2739400000.0
2008-12-30 18:30:00,127.46,127.595,127.4,127.535,2375199990.0
2008-12-30 18:45:00,127.535,127.605,127.265,127.265,3985200004.0
2008-12-30 19:00:00,127.265,127.655,127.235,127.615,4254600000.0
2008-12-30 19:15:00,127.615,127.615,127.375,127.39,2602800000.0
2008-12-30 19:30:00,127.39,127.62,127.36,127.465,3359800000.0
2008-12-30 19:45:00,127.465,127.53,127.38,127.47,2927800000.0
2008-12-30 20:00:00,127.47,127.47,127.385,127.4,3300400000.0
2008-12-30 20:15:00,127.4,127.55,127.4,127.465,2277000000.0
2008-12-30 20:30:00,127.465,127.525,127.395,127.47,2270600000.0
2008-12-30 20:45:00,127.485,127.515,127.32,127.415,3350799999.0
2008-12-30 21:00:00,127.415,127.53,127.345,127.355,2324399997.0
2008-12-30 21:15:00,127.355,127.505,127.34,127.35,5581199999.0
2008-12-30 21:30:00,127.35,127.42,127.205,127.23,3091600000.0
2008-12-30 21:45:00,127.23,127.285,127.075,127.16,3667800004.0
2008-12-30 22:00:00,127.175,127.215,127.08,127.1,2485799999.0
2008-12-30 22:15:00,127.085,127.165,127.025,127.025,4128400000.0
2008-12-30 22:30:00,127.03,127.12,126.99,127.055,5190000000.0
2008-12-30 22:45:00,127.05,127.075,127.01,127.035,3710800001.0
2008-12-30 23:00:00,127.03,127.1,127.02,127.065,1432800000.0
2008-12-30 23:15:00,127.065,127.065,126.99,127.015,890400000.0
2008-12-30 23:30:00,127.02,127.025,126.94,126.96,551800000.0
2008-12-30 23:45:00,126.97,127.27,126.81,126.93,2072399999.0
2008-12-31 00:00:00,126.945,127.345,126.945,127.11,1658400000.0
2008-12-31 00:15:00,127.14,127.325,127.105,127.325,1549399999.0
2008-12-31 00:30:00,127.305,127.325,127.245,127.31,1278600000.0
2008-12-31 00:45:00,127.32,127.68,127.27,127.285,486200000.0
2008-12-31 01:00:00,127.285,127.69,127.27,127.65,1804400000.0
2008-12-31 01:15:00,127.66,127.66,127.28,127.335,1728800001.0
2008-12-31 01:30:00,127.335,127.585,127.305,127.54,3021200001.0
2008-12-31 01:45:00,127.54,127.75,127.52,127.67,1297800000.0
2008-12-31 02:00:00,127.665,127.74,127.61,127.705,1348199999.0
2008-12-31 02:15:00,127.7,127.7,127.545,127.555,1454600000.0
2008-12-31 02:30:00,127.56,127.69,127.555,127.625,1224000000.0
2008-12-31 02:45:00,127.625,127.675,127.41,127.635,1080199999.0
2008-12-31 03:00:00,127.625,127.635,127.425,127.46,1175400000.0
2008-12-31 03:15:00,127.46,127.68,127.46,127.595,2034400000.0
2008-12-31 03:30:00,127.595,127.67,127.47,127.54,1627600000.0
2008-12-31 03:45:00,127.54,127.545,127.45,127.47,1672000000.0
2008-12-31 04:00:00,127.475,127.475,127.295,127.315,2824000001.0
2008-12-31 04:15:00,127.32,127.39,127.05,127.275,1316400000.0
2008-12-31 04:30:00,127.275,127.32,127.005,127.11,4505200002.0
2008-12-31 04:45:00,127.11,127.13,126.965,127.06,3023600001.0
2008-12-31 05:00:00,127.06,127.145,127.025,127.08,2630999996.0
2008-12-31 05:15:00,127.085,127.165,127.07,127.11,2716400000.0
2008-12-31 05:30:00,127.115,127.255,127.075,127.245,1532200000.0
2008-12-31 05:45:00,127.255,127.305,127.08,127.14,2461400000.0
2008-12-31 06:00:00,127.18,127.26,127.17,127.21,768000002.0
2008-12-31 06:15:00,127.21,127.3,127.15,127.245,1358400001.0
2008-12-31 06:30:00,127.12,127.325,127.11,127.265,1404000000.0
2008-12-31 06:45:00,127.275,127.28,127.175,127.175,1034999999.0
2008-12-31 07:00:00,127.175,127.255,127.07,127.195,813600000.0
2008-12-31 07:15:00,127.205,127.21,127.02,127.145,1121400000.0
2008-12-31 07:30:00,127.15,127.215,127.045,127.095,1920200000.0
2008-12-31 07:45:00,127.095,127.18,127.08,127.145,2006600000.0
2008-12-31 08:00:00,127.15,127.39,127.075,127.37,1750200000.0
2008-12-31 08:15:00,127.105,127.11,127.04,127.065,1682400000.0
2008-12-31 08:30:00,127.07,127.105,127.065,127.075,1125200000.0
2008-12-31 08:45:00,127.08,127.515,127.075,127.465,4405700007.0
2008-12-31 09:00:00,127.465,127.48,127.365,127.405,3404000000.0
2008-12-31 09:15:00,127.395,127.52,127.18,127.22,2273999998.0
2008-12-31 09:30:00,127.21,127.325,127.105,127.15,3787799991.0
2008-12-31 09:45:00,127.15,127.2,127.075,127.16,2837400000.0
2008-12-31 10:00:00,127.15,127.325,127.09,127.17,3460599999.0
2008-12-31 10:15:00,127.17,127.205,127.08,127.155,2767400000.0
2008-12-31 10:30:00,127.155,127.33,127.115,127.21,2258400002.0
2008-12-31 10:45:00,127.21,127.295,127.195,127.275,2587400000.0
2008-12-31 11:00:00,127.28,127.3,126.975,126.975,2514399999.0
2008-12-31 11:15:00,126.975,127.095,126.795,127.075,3370199999.0
2008-12-31 11:30:00,127.075,127.115,126.935,126.965,3822400001.0
2008-12-31 11:45:00,126.965,127.18,126.96,127.11,2273000000.0
2008-12-31 12:00:00,127.115,127.16,127.065,127.105,1785200000.0
2008-12-31 12:15:00,127.085,127.15,126.91,126.94,3219400001.0
2008-12-31 12:30:00,126.94,127.06,126.905,126.93,2470000000.0
2008-12-31 12:45:00,126.93,126.93,126.77,126.81,4247000011.0
2008-12-31 13:00:00,126.81,126.855,126.71,126.735,2463400000.0
2008-12-31 13:15:00,126.725,126.755,126.66,126.72,3074600000.0
2008-12-31 13:30:00,126.725,126.935,126.535,126.55,2885200001.0
2008-12-31 13:45:00,126.555,126.66,126.4,126.445,3404000000.0
2008-12-31 14:00:00,126.45,126.555,126.26,126.285,3022999998.0
2008-12-31 14:15:00,126.3,126.49,126.225,126.32,4139200000.0
2008-12-31 14:30:00,126.325,126.365,126.245,126.255,3178600009.0
2008-12-31 14:45:00,126.27,126.325,126.16,126.25,2925800000.0
2008-12-31 15:00:00,126.25,126.27,126.04,126.085,3361300000.0
2008-12-31 15:15:00,126.13,126.155,125.35,125.39,5588500004.0
2008-12-31 15:30:00,125.41,125.805,125.405,125.74,3548600002.0
2008-12-31 15:45:00,125.74,126.175,125.69,125.905,2402600001.0
2008-12-31 16:00:00,125.905,126.455,125.895,126.415,4557800001.0
2008-12-31 16:15:00,126.425,126.8,126.33,126.55,1978100000.0
2008-12-31 16:30:00,126.565,126.905,126.535,126.6,2244700001.0
2008-12-31 16:45:00,126.605,126.89,126.48,126.845,2832199999.0
2008-12-31 17:00:00,126.845,127.02,126.7,126.725,1804900001.0
2008-12-31 17:15:00,126.725,126.805,126.52,126.695,2391600006.0
2008-12-31 17:30:00,126.7,126.785,126.655,126.78,2551600000.0
2008-12-31 17:45:00,126.78,126.785,125.85,125.85,4150300001.0
2008-12-31 18:00:00,125.815,126.53,125.815,126.43,3714799999.0
2008-12-31 18:15:00,126.435,126.775,126.265,126.68,4105800005.0
2008-12-31 18:30:00,126.675,126.785,126.56,126.645,4120200004.0
2008-12-31 18:45:00,126.66,126.725,126.345,126.38,4272800000.0
2008-12-31 19:00:00,126.405,126.57,126.275,126.57,1607200000.0
2008-12-31 19:15:00,126.525,126.525,126.325,126.385,2347200001.0
2008-12-31 19:30:00,126.385,126.675,126.21,126.57,2234400000.0
2008-12-31 19:45:00,126.575,126.7,126.41,126.625,2860400000.0
2008-12-31 20:00:00,126.635,126.695,126.5,126.54,1606400000.0
2008-12-31 20:15:00,126.555,126.76,126.5,126.68,1612600000.0
2008-12-31 20:30:00,126.685,126.86,126.685,126.705,1756000000.0
2008-12-31 20:45:00,126.71,126.77,126.45,126.635,1634800000.0
2008-12-31 21:00:00,126.625,126.87,126.625,126.815,2473400000.0
2008-12-31 21:15:00,126.805,126.895,126.65,126.835,1986200000.0
2008-12-31 21:30:00,126.835,126.9,126.785,126.815,1386400000.0
2008-12-31 21:45:00,126.805,126.85,126.565,126.85,1818400001.0
2008-12-31 22:00:00,126.85,126.85,126.85,126.85,2400000.0
2009-01-02 00:00:00,127.475,127.49,127.25,127.375,1064000000.0
2009-01-02 00:15:00,127.36,127.53,127.285,127.495,501400000.0
2009-01-02 00:30:00,127.51,127.51,127.39,127.505,1127800000.0
2009-01-02 00:45:00,127.505,127.505,127.225,127.255,4029800008.0
2009-01-02 01:00:00,127.25,127.25,126.95,126.99,2421799998.0
2009-01-02 01:15:00,127.0,127.09,126.75,126.825,1068600000.0
2009-01-02 01:30:00,126.825,126.975,126.805,126.92,712800000.0
2009-01-02 01:45:00,126.905,127.005,126.855,126.925,1081800001.0
2009-01-02 02:00:00,126.94,127.185,126.925,127.145,1588600000.0
2009-01-02 02:15:00,127.135,127.245,127.1,127.13,2277800001.0
2009-01-02 02:30:00,127.145,127.17,126.98,127.095,3654799993.0
2009-01-02 02:45:00,127.09,127.27,127.08,127.18,2139600000.0
2009-01-02 03:00:00,127.17,127.175,126.98,127.07,3317999999.0
2009-01-02 03:15:00,127.065,127.135,127.03,127.03,2712600000.0
2009-01-02 03:30:00,127.005,127.005,126.875,126.89,3068600001.0
2009-01-02 03:45:00,126.895,126.95,126.6,126.73,5096600000.0
2009-01-02 04:00:00,126.73,126.825,126.66,126.775,2274800000.0
2009-01-02 04:15:00,126.77,126.795,126.61,126.735,3189199999.0
2009-01-02 04:30:00,126.735,126.735,126.42,126.43,5417799974.0
2009-01-02 04:45:00,126.43,126.61,126.375,126.47,5647199976.0
2009-01-02 05:00:00,126.47,126.47,126.015,126.04,7573200007.0
2009-01-02 05:15:00,126.05,126.255,126.035,126.165,5623000001.0
2009-01-02 05:30:00,126.17,126.32,126.095,126.245,7200000015.0
2009-01-02 05:45:00,126.235,126.475,126.165,126.4,4279400006.0
2009-01-02 06:00:00,126.4,126.44,126.305,126.33,5726000003.0
2009-01-02 06:15:00,126.33,126.485,126.33,126.43,3633599999.0
2009-01-02 06:30:00,126.435,126.48,126.39,126.46,2620000001.0
2009-01-02 06:45:00,126.45,126.46,126.195,126.315,3754200003.0
2009-01-02 07:00:00,126.275,126.415,126.225,126.405,2021800000.0
2009-01-02 07:15:00,126.41,126.45,126.245,126.245,2977200000.0
2009-01-02 07:30:00,126.25,126.33,126.195,126.235,4118800004.0
2009-01-02 07:45:00,126.23,126.4,126.16,126.38,5609999999.0
2009-01-02 08:00:00,126.375,126.445,126.325,126.41,3369600000.0
2009-01-02 08:15:00,126.41,126.48,126.35,126.36,1465800001.0
2009-01-02 08:30:00,126.335,126.4,126.185,126.235,4170199999.0
2009-01-02 08:45:00,126.24,126.255,126.175,126.19,4862800011.0
2009-01-02 09:00:00,126.185,126.34,126.18,126.34,3050799999.0
2009-01-02 09:15:00,126.35,126.56,126.315,126.535,5563000017.0
2009-01-02 09:30:00,126.53,126.635,126.475,126.535,6394000000.0
2009-01-02 09:45:00,126.54,126.815,126.53,126.81,2684000004.0
2009-01-02 10:00:00,126.815,127.025,126.72,127.01,3441499996.0
2009-01-02 10:15:00,127.005,127.03,126.82,126.905,7225299990.0
2009-01-02 10:30:00,126.88,127.04,126.835,127.005,4589400000.0
2009-01-02 10:45:00,127.0,127.355,126.915,127.32,4541999999.0
2009-01-02 11:00:00,127.335,127.35,127.075,127.11,3769900000.0
2009-01-02 11:15:00,127.11,127.245,127.09,127.11,4085200000.0
2009-01-02 11:30:00,127.11,127.31,127.1,127.26,2773600001.0
2009-01-02 11:45:00,127.265,127.315,127.145,127.2,3148800000.0
2009-01-02 12:00:00,127.2,127.325,127.11,127.11,4069899998.0
2009-01-02 12:15:00,127.11,127.2,127.09,127.12,2179800001.0
2009-01-02 12:30:00,127.12,127.15,127.05,127.07,1676400001.0
2009-01-02 12:45:00,127.075,127.105,126.89,126.97,2853600002.0
2009-01-02 13:00:00,126.955,127.2,126.92,127.08,2674000001.0
2009-01-02 13:15:00,127.075,127.18,126.995,127.025,2353500006.0
2009-01-02 13:30:00,127.025,127.09,126.935,127.045,2144200000.0
2009-01-02 13:45:00,127.045,127.185,127.005,127.12,2936200000.0
2009-01-02 14:00:00,127.12,127.15,126.96,126.98,3045200000.0
2009-01-02 14:15:00,126.98,127.065,126.905,126.91,3052599999.0
2009-01-02 14:30:00,126.91,127.12,126.79,127.045,4403400000.0
2009-01-02 14:45:00,127.05,127.055,126.695,126.7,3643800000.0
2009-01-02 15:00:00,126.705,126.825,126.555,126.625,4319800000.0
2009-01-02 15:15:00,126.64,126.845,126.51,126.765,5136600003.0
2009-01-02 15:30:00,126.765,126.91,126.63,126.655,5851000005.0
2009-01-02 15:45:00,126.655,126.82,126.6,126.635,4317600004.0
2009-01-02 16:00:00,126.635,126.985,126.595,126.965,3297600004.0
2009-01-02 16:15:00,126.965,126.99,126.71,126.715,4209200009.0
2009-01-02 16:30:00,126.715,126.87,126.71,126.725,4095800002.0
2009-01-02 16:45:00,126.725,126.895,126.705,126.86,3824400004.0
2009-01-02 17:00:00,126.86,126.95,126.62,126.905,6174800003.0
2009-01-02 17:15:00,126.905,127.13,126.805,126.97,5156400005.0
2009-01-02 17:30:00,126.965,127.045,126.79,126.915,6492000002.0
2009-01-02 17:45:00,126.915,127.025,126.715,126.745,7795599997.0
2009-01-02 18:00:00,126.745,126.825,126.63,126.745,6291400001.0
2009-01-02 18:15:00,126.745,126.83,126.67,126.735,4675000006.0
2009-01-02 18:30:00,126.745,127.035,126.745,127.02,6154200007.0
2009-01-02 18:45:00,127.03,127.205,126.95,127.07,5200800009.0
2009-01-02 19:00:00,127.07,127.325,127.015,127.22,5484199997.0
2009-01-02 19:15:00,127.23,127.28,126.94,127.115,6546800001.0
2009-01-02 19:30:00,127.115,127.115,126.925,127.06,4135800001.0
2009-01-02 19:45:00,127.06,127.16,126.8,126.885,4070600002.0
2009-01-02 20:00:00,126.89,126.91,126.735,126.785,2723400002.0
2009-01-02 20:15:00,126.785,127.11,126.69,127.095,5178400004.0
2009-01-02 20:30:00,127.105,127.45,126.91,127.24,8471200005.0
2009-01-02 20:45:00,127.24,127.345,127.19,127.32,5841200001.0
2009-01-02 21:00:00,127.3,127.46,127.265,127.365,4120399996.0
2009-01-02 21:15:00,127.38,127.795,127.325,127.77,4986600005.0
2009-01-02 21:30:00,127.77,127.935,127.67,127.765,5858599997.0
2009-01-02 21:45:00,127.765,127.77,127.66,127.73,2903200000.0
2009-01-02 22:00:00,127.72,127.76,127.6,127.615,2733400000.0
2009-01-02 22:15:00,127.625,127.705,127.535,127.65,5965600005.0
2009-01-02 22:30:00,127.65,127.86,127.635,127.795,3879800001.0
2009-01-02 22:45:00,127.795,127.845,127.7,127.83,3921800001.0
2009-01-02 23:00:00,127.83,127.965,127.745,127.945,1866000000.0
2009-01-02 23:15:00,127.945,128.015,127.925,127.94,2367000001.0
2009-01-02 23:30:00,127.94,127.975,127.585,127.795,4042400000.0
2009-01-02 23:45:00,127.79,127.89,127.665,127.795,3248000000.0
2009-01-05 00:00:00,127.805,127.9,127.585,127.62,528400000.0
2009-01-05 00:15:00,127.615,127.715,127.59,127.67,832000000.0
2009-01-05 00:30:00,127.67,127.95,127.67,127.87,1427000002.0
2009-01-05 00:45:00,127.87,128.025,127.87,127.96,1677600002.0
2009-01-05 01:00:00,127.96,128.215,127.915,128.185,2822800002.0
2009-01-05 01:15:00,128.185,128.28,128.13,128.13,4109400001.0
2009-01-05 01:30:00,128.13,128.195,128.09,128.135,1763400001.0
2009-01-05 01:45:00,128.135,128.545,128.095,128.505,4141400002.0
2009-01-05 02:00:00,128.5,128.5,128.19,128.195,4628400002.0
2009-01-05 02:15:00,128.205,128.325,128.105,128.19,4574400001.0
2009-01-05 02:30:00,128.2,128.335,128.18,128.325,3411200002.0
2009-01-05 02:45:00,128.325,128.525,128.29,128.405,3747199999.0
2009-01-05 03:00:00,128.4,128.44,128.38,128.39,3356800000.0
2009-01-05 03:15:00,128.39,128.42,128.21,128.24,3583800001.0
2009-01-05 03:30:00,128.24,128.245,128.065,128.14,2934600001.0
2009-01-05 03:45:00,128.14,128.225,128.11,128.175,3578400005.0
2009-01-05 04:00:00,128.175,128.2,127.64,127.64,6938400002.0
2009-01-05 04:15:00,127.64,127.87,127.385,127.465,7915200003.0
2009-01-05 04:30:00,127.465,127.655,127.455,127.645,6434000011.0
2009-01-05 04:45:00,127.645,127.655,127.44,127.445,5339600000.0
2009-01-05 05:00:00,127.445,127.51,127.395,127.455,3642400011.0
2009-01-05 05:15:00,127.465,127.52,127.35,127.485,4773600002.0
2009-01-05 05:30:00,127.485,127.65,127.48,127.64,6057200011.0
2009-01-05 05:45:00,127.645,127.715,127.525,127.685,2979200000.0
2009-01-05 06:00:00,127.69,127.69,127.545,127.595,2749400000.0
2009-01-05 06:15:00,127.59,127.905,127.58,127.79,6363200003.0
2009-01-05 06:30:00,127.795,127.905,127.63,127.65,5319200003.0
2009-01-05 06:45:00,127.64,127.76,127.59,127.75,1952000001.0
2009-01-05 07:00:00,127.75,127.84,127.63,127.775,3034600001.0
2009-01-05 07:15:00,127.78,127.79,127.685,127.705,3241200003.0
2009-01-05 07:30:00,127.715,127.845,127.695,127.72,3292200000.0
2009-01-05 07:45:00,127.725,127.815,127.66,127.805,4547600005.0
2009-01-05 08:00:00,127.805,127.88,127.735,127.745,4373200002.0
2009-01-05 08:15:00,127.745,128.125,127.745,127.975,8682400009.0
2009-01-05 08:30:00,127.975,128.015,127.87,127.945,5081400000.0
2009-01-05 08:45:00,127.955,128.065,127.845,128.065,5310800003.0
2009-01-05 09:00:00,128.08,128.12,127.69,127.86,6146600001.0
2009-01-05 09:15:00,127.87,128.105,127.845,128.005,6050000000.0
2009-01-05 09:30:00,128.005,128.2,128.005,128.07,6904399985.0
2009-01-05 09:45:00,128.07,128.165,127.99,128.16,7277799991.0
2009-01-05 10:00:00,128.16,128.19,127.795,127.815,7198099978.0
2009-01-05 10:15:00,127.82,127.905,126.49,127.125,8343000000.0
2009-01-05 10:30:00,127.125,127.44,126.695,127.165,10109199991.0
2009-01-05 10:45:00,127.17,127.23,126.95,127.105,8563000006.0
2009-01-05 11:00:00,127.11,127.345,127.035,127.18,8111799991.0
2009-01-05 11:15:00,127.18,127.29,127.025,127.23,7090999995.0
2009-01-05 11:30:00,127.23,127.705,127.15,127.525,9583599994.0
2009-01-05 11:45:00,127.545,127.545,127.1,127.165,7348999994.0
2009-01-05 12:00:00,127.17,127.4,127.125,127.27,8216999990.0
2009-01-05 12:15:00,127.26,127.485,127.195,127.395,8912199997.0
2009-01-05 12:30:00,127.395,127.51,127.235,127.385,6970999994.0
2009-01-05 12:45:00,127.385,127.5,127.27,127.405,6526199997.0
2009-01-05 13:00:00,127.39,127.575,127.25,127.385,8099999994.0
2009-01-05 13:15:00,127.39,127.535,127.35,127.405,6011799993.0
2009-01-05 13:30:00,127.4,127.505,127.375,127.48,6458799979.0
2009-01-05 13:45:00,127.475,127.54,127.1,127.325,7134199996.0
2009-01-05 14:00:00,127.325,127.37,127.045,127.055,8659599995.0
2009-01-05 14:15:00,127.05,127.06,126.805,126.92,7584899995.0
2009-01-05 14:30:00,126.91,127.0,126.795,126.945,6197999990.0
2009-01-05 14:45:00,126.95,126.985,126.795,126.85,7148999989.0
2009-01-05 15:00:00,126.85,126.935,126.68,126.79,6741999983.0
2009-01-05 15:15:00,126.79,126.92,126.675,126.87,8332999994.0
2009-01-05 15:30:00,126.87,126.905,126.66,126.695,7893999988.0
2009-01-05 15:45:00,126.695,126.77,126.37,126.445,7223599987.0
2009-01-05 16:00:00,126.45,126.59,126.41,126.53,8676399988.0
2009-01-05 16:15:00,126.54,126.815,126.4,126.64,6806599989.0
2009-01-05 16:30:00,126.64,126.78,126.51,126.76,8543799982.0
2009-01-05 16:45:00,126.765,126.88,126.59,126.645,8246999997.0
2009-01-05 17:00:00,126.64,126.745,126.455,126.655,7140599985.0
2009-01-05 17:15:00,126.66,126.705,126.425,126.66,7029999987.0
2009-01-05 17:30:00,126.66,126.9,126.585,126.805,5988100002.0
2009-01-05 17:45:00,126.8,126.975,126.755,126.875,5891900000.0
2009-01-05 18:00:00,126.875,126.935,126.685,126.795,7006399987.0
2009-01-05 18:15:00,126.8,126.965,126.695,126.755,9234200001.0
2009-01-05 18:30:00,126.755,126.8,126.505,126.6,5441399997.0
2009-01-05 18:45:00,126.6,126.78,126.48,126.535,5986799993.0
2009-01-05 19:00:00,126.53,126.785,126.48,126.775,6356200001.0
2009-01-05 19:15:00,126.765,126.95,126.6,126.765,5184399999.0
2009-01-05 19:30:00,126.765,126.84,126.6,126.71,4604000000.0
2009-01-05 19:45:00,126.71,126.775,126.53,126.675,4433199999.0
2009-01-05 20:00:00,126.685,126.885,126.625,126.715,6953400001.0
2009-01-05 20:15:00,126.71,126.78,126.635,126.68,4034199999.0
2009-01-05 20:30:00,126.685,126.815,126.68,126.77,4148600001.0
2009-01-05 20:45:00,126.77,126.89,126.645,126.855,5756799998.0
2009-01-05 21:00:00,126.855,127.105,126.845,126.93,5602100003.0
2009-01-05 21:15:00,126.93,127.035,126.79,126.865,6104400000.0
2009-01-05 21:30:00,126.865,126.955,126.785,126.92,5180599996.0
2009-01-05 21:45:00,126.92,126.925,126.7,126.71,4860400003.0
2009-01-05 22:00:00,126.72,126.795,126.535,126.665,4540599999.0
2009-01-05 22:15:00,126.655,126.695,126.53,126.65,3782000002.0
2009-01-05 22:30:00,126.65,126.68,126.505,126.64,5330799999.0
2009-01-05 22:45:00,126.635,126.75,126.61,126.645,2853600001.0
2009-01-05 23:00:00,126.645,127.01,126.635,126.99,3571000004.0
2009-01-05 23:15:00,126.99,127.155,126.99,127.075,3223000000.0
2009-01-05 23:30:00,127.075,127.21,127.01,127.14,3044799998.0
2009-01-05 23:45:00,127.14,127.375,127.1,127.3,5147200002.0
2009-01-06 00:00:00,127.305,127.35,127.09,127.15,2689899999.0
2009-01-06 00:15:00,127.135,127.15,126.945,127.005,1637600000.0
2009-01-06 00:30:00,127.015,127.125,126.86,127.015,3795999999.0
2009-01-06 00:45:00,127.02,127.105,126.98,127.015,3137200000.0
2009-01-06 01:00:00,127.015,127.095,126.96,127.03,2903199993.0
2009-01-06 01:15:00,127.03,127.155,126.995,127.095,2626000003.0
2009-01-06 01:30:00,127.095,127.155,127.04,127.15,2725599999.0
2009-01-06 01:45:00,127.15,127.295,127.085,127.135,4520000005.0
2009-01-06 02:00:00,127.125,127.13,126.73,126.745,5216800002.0
2009-01-06 02:15:00,126.745,126.775,126.65,126.695,6332200001.0
2009-01-06 02:30:00,126.7,126.84,126.6,126.74,5475000000.0
2009-01-06 02:45:00,126.74,126.745,126.45,126.6,5145799994.0
2009-01-06 03:00:00,126.605,126.63,126.375,126.52,6879400002.0
2009-01-06 03:15:00,126.515,126.555,126.385,126.425,3041199996.0
2009-01-06 03:30:00,126.43,126.51,126.385,126.395,4519600001.0
2009-01-06 03:45:00,126.395,126.48,126.395,126.45,3488300000.0
2009-01-06 04:00:00,126.44,126.595,126.425,126.585,5467000011.0
2009-01-06 04:15:00,126.585,126.62,126.425,126.585,5371200002.0
2009-01-06 04:30:00,126.595,126.815,126.57,126.745,6784800007.0
2009-01-06 04:45:00,126.745,126.745,126.615,126.625,4450800015.0
2009-01-06 05:00:00,126.625,126.66,126.565,126.61,4336999999.0
2009-01-06 05:15:00,126.615,126.63,126.53,126.55,3099800001.0
2009-01-06 05:30:00,126.55,126.6,126.535,126.545,2332400006.0
2009-01-06 05:45:00,126.545,126.71,126.54,126.64,1902400000.0
2009-01-06 06:00:00,126.645,126.74,126.61,126.685,4677600002.0
2009-01-06 06:15:00,126.685,126.685,126.19,126.24,8661800002.0
2009-01-06 06:30:00,126.235,126.26,125.755,125.82,8672199999.0
2009-01-06 06:45:00,125.83,126.17,125.815,126.155,10011000002.0
2009-01-06 07:00:00,126.155,126.165,125.97,126.135,8339599996.0
2009-01-06 07:15:00,126.135,126.145,125.7,125.94,7363000007.0
2009-01-06 07:30:00,125.95,125.95,125.71,125.81,7292599995.0
2009-01-06 07:45:00,125.81,125.93,125.8,125.86,4662399996.0
2009-01-06 08:00:00,125.855,125.915,125.75,125.81,6774199996.0
2009-01-06 08:15:00,125.81,126.07,125.785,125.865,4897799998.0
2009-01-06 08:30:00,125.86,125.88,125.735,125.84,6224199975.0
2009-01-06 08:45:00,125.845,126.155,125.845,126.005,6875400007.0
2009-01-06 09:00:00,126.005,126.145,125.805,125.995,5879200003.0
2009-01-06 09:15:00,126.0,126.185,125.975,126.18,4577200002.0
2009-01-06 09:30:00,126.18,126.245,125.795,125.9,7036199996.0
2009-01-06 09:45:00,125.9,126.03,125.605,125.97,6541999997.0
2009-01-06 10:00:00,125.98,126.115,125.625,125.975,7888800000.0
2009-01-06 10:15:00,125.975,126.0,125.645,125.875,6841999996.0
2009-01-06 10:30:00,125.875,125.975,125.62,125.635,5559399997.0
2009-01-06 10:45:00,125.6,125.78,125.59,125.645,5605799992.0
2009-01-06 11:00:00,125.645,125.915,125.605,125.905,6898400003.0
2009-01-06 11:15:00,125.905,126.145,125.885,125.97,5533800000.0
2009-01-06 11:30:00,125.97,126.24,125.83,125.98,6938400001.0
2009-01-06 11:45:00,125.98,126.155,125.89,125.915,7439800003.0
2009-01-06 12:00:00,125.915,125.915,125.515,125.79,8709100008.0
2009-01-06 12:15:00,125.79,125.89,125.59,125.875,7446799997.0
2009-01-06 12:30:00,125.865,125.915,125.695,125.825,6985599994.0
2009-01-06 12:45:00,125.825,126.01,125.625,125.745,8594799995.0
2009-01-06 13:00:00,125.745,125.785,125.42,125.46,6731000007.0
2009-01-06 13:15:00,125.465,125.91,125.43,125.855,8068599998.0
2009-01-06 13:30:00,125.855,125.915,125.55,125.7,7318599998.0
2009-01-06 13:45:00,125.7,125.795,125.485,125.495,6660800000.0
2009-01-06 14:00:00,125.49,125.695,125.49,125.58,7017599997.0
2009-01-06 14:15:00,125.57,125.68,125.23,125.235,7580000012.0
2009-01-06 14:30:00,125.245,125.42,125.175,125.335,7581999994.0
2009-01-06 14:45:00,125.34,125.805,125.305,125.685,7732200005.0
2009-01-06 15:00:00,125.685,125.87,125.65,125.8,8138999988.0
2009-01-06 15:15:00,125.8,125.94,125.7,125.905,8923999988.0
2009-01-06 15:30:00,125.905,126.29,125.905,126.245,6412399999.0
2009-01-06 15:45:00,126.245,126.43,126.15,126.23,7057399993.0
2009-01-06 16:00:00,126.245,126.43,126.2,126.4,6913199995.0
2009-01-06 16:15:00,126.39,126.635,126.32,126.44,6477199992.0
2009-01-06 16:30:00,126.44,126.59,126.345,126.365,6970300004.0
2009-01-06 16:45:00,126.365,126.87,126.245,126.84,7182599997.0
2009-01-06 17:00:00,126.87,126.955,126.695,126.705,7102000000.0
2009-01-06 17:15:00,126.705,126.725,126.19,126.41,7614599995.0
2009-01-06 17:30:00,126.415,126.635,126.19,126.605,7606999987.0
2009-01-06 17:45:00,126.61,126.65,126.325,126.375,7502599984.0
2009-01-06 18:00:00,126.375,126.56,126.275,126.485,6974999990.0
2009-01-06 18:15:00,126.485,126.52,126.215,126.44,6121799998.0
2009-01-06 18:30:00,126.445,126.685,126.445,126.665,8677199979.0
2009-01-06 18:45:00,126.665,126.76,126.59,126.655,6042799998.0
2009-01-06 19:00:00,126.655,126.835,126.58,126.75,3729199999.0
2009-01-06 19:15:00,126.765,126.87,126.675,126.745,7104799994.0
2009-01-06 19:30:00,126.745,126.915,126.695,126.87,3631300000.0
2009-01-06 19:45:00,126.87,126.935,126.795,126.93,4011200000.0
2009-01-06 20:00:00,126.92,126.99,126.42,126.42,4477599999.0
2009-01-06 20:15:00,126.42,126.52,126.2,126.5,4615700000.0
2009-01-06 20:30:00,126.5,126.535,126.27,126.53,4656599996.0
2009-01-06 20:45:00,126.53,126.535,126.3,126.385,4811399999.0
2009-01-06 21:00:00,126.38,126.83,126.31,126.58,7795099992.0
2009-01-06 21:15:00,126.59,126.985,126.585,126.825,7984300000.0
2009-01-06 21:30:00,126.83,126.93,126.76,126.885,3781499996.0
2009-01-06 21:45:00,126.875,127.12,126.715,127.1,6662399994.0
2009-01-06 22:00:00,127.085,127.135,126.84,126.935,7331299998.0
2009-01-06 22:15:00,126.935,126.935,126.615,126.755,4989000001.0
2009-01-06 22:30:00,126.755,126.86,126.615,126.8,7261799998.0
2009-01-06 22:45:00,126.805,126.925,126.775,126.89,5424799998.0
2009-01-06 23:00:00,126.875,126.905,126.65,126.695,4422199999.0
2009-01-06 23:15:00,126.695,126.715,126.585,126.68,3667399995.0
2009-01-06 23:30:00,126.69,126.79,126.36,126.715,1985800000.0
2009-01-06 23:45:00,126.72,126.765,126.69,126.75,1972600000.0
2009-01-07 00:00:00,126.75,126.78,126.575,126.61,1430400003.0
2009-01-07 00:15:00,126.59,126.65,126.395,126.425,2784800000.0
2009-01-07 00:30:00,126.455,126.495,126.24,126.275,3149200001.0
2009-01-07 00:45:00,126.28,126.285,125.99,126.1,4038799995.0
2009-01-07 01:00:00,126.105,126.25,126.105,126.2,1908999998.0
2009-01-07 01:15:00,126.2,126.2,126.03,126.08,3147199999.0
2009-01-07 01:30:00,126.085,126.095,125.795,125.925,4644799990.0
2009-01-07 01:45:00,125.925,126.215,125.88,126.115,3701399994.0
2009-01-07 02:00:00,126.115,126.47,125.995,126.405,5949200001.0
2009-01-07 02:15:00,126.4,126.56,126.295,126.54,7273399986.0
2009-01-07 02:30:00,126.54,126.61,126.465,126.585,5955599998.0
2009-01-07 02:45:00,126.585,126.905,126.45,126.545,6755599997.0
2009-01-07 03:00:00,126.55,126.65,126.275,126.38,8145999995.0
2009-01-07 03:15:00,126.39,126.53,126.23,126.495,4772200000.0
2009-01-07 03:30:00,126.5,126.5,126.345,126.49,5796599999.0
2009-01-07 03:45:00,126.48,126.725,126.465,126.695,3526799997.0
2009-01-07 04:00:00,126.695,126.84,126.56,126.835,5392999996.0
2009-01-07 04:15:00,126.825,126.89,126.66,126.69,4516999999.0
2009-01-07 04:30:00,126.69,126.745,126.525,126.585,6657399986.0
2009-01-07 04:45:00,126.55,126.62,126.435,126.61,5151799996.0
2009-01-07 05:00:00,126.605,126.835,126.505,126.77,6558999991.0
2009-01-07 05:15:00,126.77,126.885,126.73,126.845,6664199988.0
2009-01-07 05:30:00,126.845,126.845,126.7,126.755,4028400003.0
2009-01-07 05:45:00,126.755,127.04,126.73,126.91,6061600002.0
2009-01-07 06:00:00,126.915,126.92,126.765,126.875,4359200003.0
2009-01-07 06:15:00,126.87,126.955,126.865,126.91,3881800000.0
2009-01-07 06:30:00,126.91,126.915,126.78,126.815,3034000003.0
2009-01-07 06:45:00,126.815,126.835,126.71,126.755,3311200000.0
2009-01-07 07:00:00,126.75,126.79,126.625,126.71,3208400003.0
2009-01-07 07:15:00,126.705,126.87,126.665,126.835,3734400004.0
2009-01-07 07:30:00,126.845,127.03,126.805,126.935,4778200003.0
2009-01-07 07:45:00,126.935,127.08,126.85,126.9,4886400003.0
2009-01-07 08:00:00,126.905,126.93,126.775,126.88,5195199997.0
2009-01-07 08:15:00,126.87,126.935,126.795,126.81,4216000004.0
2009-01-07 08:30:00,126.815,126.85,126.53,126.635,6744000002.0
2009-01-07 08:45:00,126.635,126.815,126.375,126.395,6773400008.0
2009-01-07 09:00:00,126.395,126.53,126.3,126.405,4583600004.0
2009-01-07 09:15:00,126.405,126.74,126.39,126.665,6482400005.0
2009-01-07 09:30:00,126.675,126.875,126.64,126.855,6973599997.0
2009-01-07 09:45:00,126.855,127.14,126.855,126.96,11164200005.0
2009-01-07 10:00:00,126.955,127.0,126.705,126.82,10030400008.0
2009-01-07 10:15:00,126.815,126.905,126.72,126.9,9058600013.0
2009-01-07 10:30:00,126.905,127.37,126.85,126.89,6631000003.0
2009-01-07 10:45:00,126.89,126.925,126.565,126.635,7256999999.0
2009-01-07 11:00:00,126.65,126.805,126.525,126.59,7869300003.0
2009-01-07 11:15:00,126.59,126.735,126.375,126.42,5617799998.0
2009-01-07 11:30:00,126.425,126.685,126.37,126.625,5622999999.0
2009-01-07 11:45:00,126.625,126.735,126.57,126.655,6615599987.0
2009-01-07 12:00:00,126.655,126.79,126.54,126.74,6526199988.0
2009-01-07 12:15:00,126.73,126.905,126.67,126.865,5804399996.0
2009-01-07 12:30:00,126.86,126.94,126.665,126.935,6293799985.0
2009-01-07 12:45:00,126.94,127.07,126.91,127.04,6166199985.0
2009-01-07 13:00:00,127.04,127.07,126.85,126.94,5649599991.0
2009-01-07 13:15:00,126.94,127.18,126.915,127.0,6979999979.0
2009-01-07 13:30:00,127.01,127.18,127.005,127.055,5865799991.0
2009-01-07 13:45:00,127.055,127.11,126.91,126.925,6365199991.0
2009-01-07 14:00:00,126.925,126.985,126.855,126.905,4362099998.0
2009-01-07 14:15:00,126.9,127.015,126.735,126.92,3506199996.0
2009-01-07 14:30:00,126.92,126.95,126.835,126.92,2836400000.0
2009-01-07 14:45:00,126.92,126.925,126.655,126.715,3564799998.0
2009-01-07 15:00:00,126.71,126.86,126.6,126.695,5489199999.0
2009-01-07 15:15:00,126.69,126.94,126.195,126.835,6302400002.0
2009-01-07 15:30:00,126.835,127.055,126.75,127.035,4890699999.0
2009-01-07 15:45:00,127.035,127.65,126.99,127.43,5634599998.0
2009-01-07 16:00:00,127.43,127.43,126.935,127.15,4600199999.0
2009-01-07 16:15:00,127.155,127.215,127.015,127.11,4614600002.0
2009-01-07 16:30:00,127.11,127.28,127.015,127.145,5067800000.0
2009-01-07 16:45:00,127.14,127.24,126.97,126.99,5847199994.0
2009-01-07 17:00:00,126.98,127.05,126.73,126.86,5158600003.0
2009-01-07 17:15:00,126.86,126.865,126.51,126.62,4917799994.0
2009-01-07 17:30:00,126.605,126.605,126.48,126.515,4218000000.0
2009-01-07 17:45:00,126.525,126.68,126.23,126.665,4119200001.0
2009-01-07 18:00:00,126.665,126.985,126.565,126.885,5063199999.0
2009-01-07 18:15:00,126.89,126.965,126.71,126.795,4997200001.0
2009-01-07 18:30:00,126.8,126.96,126.65,126.89,3699799998.0
2009-01-07 18:45:00,126.89,127.245,126.865,127.13,4080599999.0
2009-01-07 19:00:00,127.13,127.14,126.715,126.875,6325599999.0
2009-01-07 19:15:00,126.885,127.095,126.77,126.77,4731200000.0
2009-01-07 19:30:00,126.76,126.82,126.705,126.78,2984800001.0
2009-01-07 19:45:00,126.775,126.815,126.5,126.535,4501600001.0
2009-01-07 20:00:00,126.535,126.74,126.515,126.64,4792400000.0
2009-01-07 20:15:00,126.64,126.945,126.565,126.935,3781599994.0
2009-01-07 20:30:00,126.935,127.015,126.63,126.7,6157799997.0
2009-01-07 20:45:00,126.71,126.83,126.545,126.55,4157600001.0
2009-01-07 21:00:00,126.55,126.6,126.375,126.515,5563399998.0
2009-01-07 21:15:00,126.52,126.545,126.285,126.385,6442000004.0
2009-01-07 21:30:00,126.39,126.505,126.195,126.445,5754400009.0
2009-01-07 21:45:00,126.445,126.48,126.185,126.225,6066800001.0
2009-01-07 22:00:00,126.225,126.225,125.815,125.9,5823800008.0
2009-01-07 22:15:00,125.895,126.14,125.645,126.06,6359200012.0
2009-01-07 22:30:00,126.07,126.365,125.955,126.015,5778000018.0
2009-01-07 22:45:00,126.02,126.285,125.895,126.285,5041600010.0
2009-01-07 23:00:00,126.295,126.35,126.14,126.3,3689200004.0
2009-01-07 23:15:00,126.3,126.34,126.24,126.32,3156400003.0
2009-01-07 23:30:00,126.32,126.44,126.25,126.315,2391399998.0
2009-01-07 23:45:00,126.32,126.575,126.32,126.395,5161800001.0
2009-01-08 00:00:00,126.405,126.455,126.33,126.41,2144800000.0
2009-01-08 00:15:00,126.4,126.485,126.355,126.455,3251799998.0
2009-01-08 00:30:00,126.455,126.485,126.355,126.375,3665600009.0
2009-01-08 00:45:00,126.375,126.425,126.35,126.415,3864800001.0
2009-01-08 01:00:00,126.415,126.485,126.23,126.36,1787999996.0
2009-01-08 01:15:00,126.36,126.45,126.225,126.27,3096799997.0
2009-01-08 01:30:00,126.27,126.33,126.075,126.105,3779800001.0
2009-01-08 01:45:00,126.105,126.27,126.055,126.24,3570999999.0
2009-01-08 02:00:00,126.25,126.32,126.115,126.245,3780800001.0
2009-01-08 02:15:00,126.24,126.41,126.21,126.27,4182000006.0
2009-01-08 02:30:00,126.27,126.285,125.79,125.855,4582399999.0
2009-01-08 02:45:00,125.86,126.01,125.84,125.87,4249200001.0
2009-01-08 03:00:00,125.875,126.11,125.86,126.05,3462200003.0
2009-01-08 03:15:00,126.05,126.16,126.03,126.12,2542600001.0
2009-01-08 03:30:00,126.115,126.33,126.08,126.3,2060799999.0
2009-01-08 03:45:00,126.3,126.385,126.13,126.13,3726199997.0
2009-01-08 04:00:00,126.13,126.15,125.99,125.995,4054399994.0
2009-01-08 04:15:00,125.995,126.095,125.9,125.9,4726199999.0
2009-01-08 04:30:00,125.91,126.145,125.87,125.88,3951200000.0
2009-01-08 04:45:00,125.88,126.07,125.865,126.03,3252399999.0
2009-01-08 05:00:00,126.03,126.08,125.995,126.03,2042600000.0
2009-01-08 05:15:00,126.03,126.11,125.935,126.1,2807600000.0
2009-01-08 05:30:00,126.1,126.135,125.95,126.075,4587999998.0
2009-01-08 05:45:00,126.075,126.09,126.015,126.07,2950799999.0
2009-01-08 06:00:00,126.07,126.195,126.04,126.09,3013400000.0
2009-01-08 06:15:00,126.105,126.14,125.925,126.015,4326800001.0
2009-01-08 06:30:00,126.015,126.1,125.865,126.09,4261600000.0
2009-01-08 06:45:00,126.08,126.14,125.97,126.11,4796600001.0
2009-01-08 07:00:00,126.11,126.165,125.975,126.05,4461000002.0
2009-01-08 07:15:00,126.055,126.115,126.0,126.08,4304600002.0
2009-01-08 07:30:00,126.08,126.115,125.995,126.08,2624199999.0
2009-01-08 07:45:00,126.08,126.12,125.89,125.89,2884200003.0
2009-01-08 08:00:00,125.875,125.98,125.735,125.785,4424800001.0
2009-01-08 08:15:00,125.79,125.885,125.67,125.735,4116599999.0
2009-01-08 08:30:00,125.735,125.76,125.63,125.7,5508000009.0
2009-01-08 08:45:00,125.69,125.71,125.33,125.49,7603200006.0
2009-01-08 09:00:00,125.49,125.63,125.395,125.595,5345600011.0
2009-01-08 09:15:00,125.595,125.65,125.405,125.585,4893600002.0
2009-01-08 09:30:00,125.585,125.585,124.705,124.73,5165800000.0
2009-01-08 09:45:00,124.735,124.975,124.215,124.61,5917100003.0
2009-01-08 10:00:00,124.61,124.665,124.345,124.5,6192600018.0
2009-01-08 10:15:00,124.5,124.58,124.09,124.43,5774800002.0
2009-01-08 10:30:00,124.43,124.62,124.42,124.585,5812600000.0
2009-01-08 10:45:00,124.59,124.63,124.43,124.49,4675200002.0
2009-01-08 11:00:00,124.45,124.61,124.435,124.59,4714800001.0
2009-01-08 11:15:00,124.6,124.91,124.53,124.845,5374400001.0
2009-01-08 11:30:00,124.845,124.995,124.8,124.96,3922400001.0
2009-01-08 11:45:00,124.965,125.15,124.86,124.925,3817200000.0
2009-01-08 12:00:00,124.925,124.925,124.63,124.69,4519000002.0
2009-01-08 12:15:00,124.685,124.705,124.31,124.38,4830199998.0
2009-01-08 12:30:00,124.375,124.46,124.245,124.455,4642400005.0
2009-01-08 12:45:00,124.455,124.545,124.405,124.475,4156200001.0
2009-01-08 13:00:00,124.475,124.505,124.315,124.375,4298200002.0
2009-01-08 13:15:00,124.37,124.44,124.245,124.42,4932200006.0
2009-01-08 13:30:00,124.42,124.525,124.365,124.5,4507200001.0
2009-01-08 13:45:00,124.485,124.485,124.205,124.295,5142000002.0
2009-01-08 14:00:00,124.295,124.585,124.275,124.34,4118800003.0
2009-01-08 14:15:00,124.35,124.49,124.265,124.43,4189800001.0
2009-01-08 14:30:00,124.44,124.54,124.19,124.48,5167400002.0
2009-01-08 14:45:00,124.48,124.505,124.23,124.23,4986800001.0
2009-01-08 15:00:00,124.23,124.425,124.16,124.31,5212999999.0
2009-01-08 15:15:00,124.325,124.445,124.2,124.22,4462599999.0
2009-01-08 15:30:00,124.235,124.715,124.225,124.7,5258000002.0
2009-01-08 15:45:00,124.685,125.155,124.625,125.04,6167400005.0
2009-01-08 16:00:00,125.035,125.47,124.9,125.435,5445399998.0
2009-01-08 16:15:00,125.425,125.605,125.355,125.48,5032200002.0
2009-01-08 16:30:00,125.48,125.62,125.39,125.57,4789600002.0
2009-01-08 16:45:00,125.565,125.7,125.33,125.375,5583500011.0
2009-01-08 17:00:00,125.37,125.37,124.915,125.05,5868600005.0
2009-01-08 17:15:00,125.05,125.105,124.895,125.045,5433800001.0
2009-01-08 17:30:00,125.045,125.39,124.995,125.335,6331200007.0
2009-01-08 17:45:00,125.335,125.365,125.145,125.16,4205200000.0
2009-01-08 18:00:00,125.145,125.45,125.145,125.3,4438300001.0
2009-01-08 18:15:00,125.3,125.345,124.995,125.015,4841000000.0
2009-01-08 18:30:00,125.02,125.085,124.875,125.065,6293999998.0
2009-01-08 18:45:00,125.07,125.09,124.7,124.975,5598700004.0
2009-01-08 19:00:00,124.975,125.02,124.8,124.995,5253000000.0
2009-01-08 19:15:00,124.995,125.045,124.845,124.91,3846600000.0
2009-01-08 19:30:00,124.915,125.05,124.855,125.0,3480200001.0
2009-01-08 19:45:00,124.99,125.035,124.765,124.81,4369000000.0
2009-01-08 20:00:00,124.81,124.88,124.725,124.745,3671600002.0
2009-01-08 20:15:00,124.745,124.775,124.65,124.72,2678200000.0
2009-01-08 20:30:00,124.715,124.895,124.69,124.88,4230600002.0
2009-01-08 20:45:00,124.88,124.99,124.845,124.95,4782999996.0
2009-01-08 21:00:00,124.95,125.175,124.865,125.155,4542600000.0
2009-01-08 21:15:00,125.155,125.195,125.095,125.145,3903200000.0
2009-01-08 21:30:00,125.14,125.245,125.095,125.24,3841999999.0
2009-01-08 21:45:00,125.225,125.365,125.215,125.27,5793800000.0
2009-01-08 22:00:00,125.27,125.505,125.14,125.14,4551099998.0
2009-01-08 22:15:00,125.14,125.14,124.82,124.885,3346999999.0
2009-01-08 22:30:00,124.89,124.985,124.75,124.975,2797599997.0
2009-01-08 22:45:00,124.98,125.13,124.95,125.115,3397800000.0
2009-01-08 23:00:00,125.11,125.135,125.005,125.015,2220799998.0
2009-01-08 23:15:00,125.015,125.04,124.85,124.86,2952200001.0
2009-01-08 23:30:00,124.86,124.88,124.76,124.88,1508600000.0
2009-01-08 23:45:00,124.885,125.0,124.885,124.94,2872000002.0
2009-01-09 00:00:00,124.945,124.965,124.68,124.805,1707200000.0
2009-01-09 00:15:00,124.81,124.99,124.805,124.9,1776800001.0
2009-01-09 00:30:00,124.9,125.1,124.835,124.915,916599999.0
2009-01-09 00:45:00,124.93,125.15,124.87,124.975,902400000.0
2009-01-09 01:00:00,124.97,125.165,124.945,125.045,2288199999.0
2009-01-09 01:15:00,125.04,125.205,125.015,125.04,3681400007.0
2009-01-09 01:30:00,125.04,125.12,124.965,125.075,3467599978.0
2009-01-09 01:45:00,125.08,125.2,125.075,125.155,2935900006.0
2009-01-09 02:00:00,125.155,125.235,125.08,125.225,3536400008.0
2009-01-09 02:15:00,125.235,125.27,125.045,125.08,5985400007.0
2009-01-09 02:30:00,125.08,125.09,124.9,125.06,5014799986.0
2009-01-09 02:45:00,125.05,125.05,124.64,124.705,4298000004.0
2009-01-09 03:00:00,124.71,124.77,124.395,124.51,6228800016.0
2009-01-09 03:15:00,124.51,124.61,124.435,124.52,5662600013.0
2009-01-09 03:30:00,124.52,124.675,124.52,124.635,2631000005.0
2009-01-09 03:45:00,124.63,124.63,124.565,124.605,2572400000.0
2009-01-09 04:00:00,124.605,124.68,124.57,124.645,3144999997.0
2009-01-09 04:15:00,124.635,124.795,124.595,124.795,3922399997.0
2009-01-09 04:30:00,124.795,124.835,124.61,124.625,3546599995.0
2009-01-09 04:45:00,124.625,124.76,124.575,124.665,4308400012.0
2009-01-09 05:00:00,124.67,124.675,124.55,124.63,3634200002.0
2009-01-09 05:15:00,124.63,124.64,124.485,124.53,2221800001.0
2009-01-09 05:30:00,124.535,124.625,124.44,124.62,5986400001.0
2009-01-09 05:45:00,124.62,124.645,124.5,124.565,4454799998.0
2009-01-09 06:00:00,124.565,124.685,124.545,124.61,4442400004.0
2009-01-09 06:15:00,124.61,124.61,124.49,124.56,5107600016.0
2009-01-09 06:30:00,124.56,124.6,124.53,124.56,4731599992.0
2009-01-09 06:45:00,124.56,124.58,124.51,124.535,4427799991.0
2009-01-09 07:00:00,124.535,124.68,124.51,124.67,3737199979.0
2009-01-09 07:15:00,124.675,124.755,124.525,124.64,8082800015.0
2009-01-09 07:30:00,124.645,124.72,124.425,124.54,6503200009.0
2009-01-09 07:45:00,124.535,124.58,124.41,124.5,5659400000.0
2009-01-09 08:00:00,124.515,124.605,124.465,124.56,7139000006.0
2009-01-09 08:15:00,124.56,124.62,124.44,124.555,7655200003.0
2009-01-09 08:30:00,124.57,124.585,124.485,124.545,6466000024.0
2009-01-09 08:45:00,124.57,124.67,124.475,124.575,7868600020.0
2009-01-09 09:00:00,124.58,124.735,124.58,124.68,4695200000.0
2009-01-09 09:15:00,124.69,125.0,124.64,124.845,3829400000.0
2009-01-09 09:30:00,124.85,124.93,124.67,124.77,3825000002.0
2009-01-09 09:45:00,124.76,124.8,124.49,124.6,5702800001.0
2009-01-09 10:00:00,124.6,124.735,124.55,124.71,5046000001.0
2009-01-09 10:15:00,124.71,124.73,124.5,124.555,5495799999.0
2009-01-09 10:30:00,124.555,124.615,124.355,124.525,5701400001.0
2009-01-09 10:45:00,124.525,124.615,124.42,124.44,3874000009.0
2009-01-09 11:00:00,124.45,124.555,124.43,124.475,3197800000.0
2009-01-09 11:15:00,124.475,124.51,124.225,124.475,4683200004.0
2009-01-09 11:30:00,124.475,124.49,124.37,124.43,2786000000.0
2009-01-09 11:45:00,124.435,124.48,123.965,124.17,4208600003.0
2009-01-09 12:00:00,124.18,124.49,124.165,124.315,6460800004.0
2009-01-09 12:15:00,124.315,124.52,124.255,124.29,4269400000.0
2009-01-09 12:30:00,124.29,124.425,124.28,124.32,3094400000.0
2009-01-09 12:45:00,124.32,124.48,124.295,124.355,4417200000.0
2009-01-09 13:00:00,124.355,124.53,124.305,124.47,5144600002.0
2009-01-09 13:15:00,124.47,124.555,124.415,124.49,3535600000.0
2009-01-09 13:30:00,124.495,124.545,124.285,124.365,3942400000.0
2009-01-09 13:45:00,124.365,124.54,124.345,124.51,4614200000.0
2009-01-09 14:00:00,124.51,124.525,124.29,124.305,4248400000.0
2009-01-09 14:15:00,124.305,124.385,124.225,124.23,3695000000.0
2009-01-09 14:30:00,124.235,124.33,124.15,124.25,3936599999.0
2009-01-09 14:45:00,124.25,124.44,124.23,124.295,4505400002.0
2009-01-09 15:00:00,124.3,124.49,124.285,124.385,3225000001.0
2009-01-09 15:15:00,124.385,124.52,124.245,124.355,5195000002.0
2009-01-09 15:30:00,124.36,125.215,124.355,124.5,4286400000.0
2009-01-09 15:45:00,124.51,124.665,124.18,124.34,4900400000.0
2009-01-09 16:00:00,124.325,124.365,123.515,123.73,4056800001.0
2009-01-09 16:15:00,123.73,123.795,123.34,123.475,3307800003.0
2009-01-09 16:30:00,123.475,123.505,122.79,122.975,3788400001.0
2009-01-09 16:45:00,122.975,122.975,122.655,122.855,3743000000.0
2009-01-09 17:00:00,122.855,123.035,122.69,122.98,3317600000.0
2009-01-09 17:15:00,122.98,122.995,122.24,122.245,3401400003.0
2009-01-09 17:30:00,122.245,122.25,121.59,121.86,3976899999.0
2009-01-09 17:45:00,121.865,122.165,121.78,121.855,3681199999.0
2009-01-09 18:00:00,121.85,121.95,121.755,121.785,3010200000.0
2009-01-09 18:15:00,121.785,122.14,121.68,121.84,3063699999.0
2009-01-09 18:30:00,121.845,122.02,121.78,121.795,2701800000.0
2009-01-09 18:45:00,121.79,121.835,121.47,121.775,3548600000.0
2009-01-09 19:00:00,121.77,122.05,121.7,121.88,4086600011.0
2009-01-09 19:15:00,121.875,121.92,121.5,121.52,4435800011.0
2009-01-09 19:30:00,121.515,121.635,121.34,121.345,4192600001.0
2009-01-09 19:45:00,121.345,121.59,121.315,121.52,3785400000.0
2009-01-09 20:00:00,121.52,121.665,121.48,121.575,3493800001.0
2009-01-09 20:15:00,121.57,121.575,121.35,121.48,2756599998.0
2009-01-09 20:30:00,121.485,121.535,121.33,121.45,4008600000.0
2009-01-09 20:45:00,121.44,121.495,121.35,121.4,3428800001.0
2009-01-09 21:00:00,121.4,121.755,121.4,121.59,3993599989.0
2009-01-09 21:15:00,121.605,121.61,121.365,121.42,5335999989.0
2009-01-09 21:30:00,121.42,121.605,121.41,121.49,4951199998.0
2009-01-09 21:45:00,121.49,121.575,121.36,121.48,6139399993.0
2009-01-09 22:00:00,121.48,121.6,121.19,121.31,5501600009.0
2009-01-09 22:15:00,121.32,121.415,121.26,121.305,4572999998.0
2009-01-09 22:30:00,121.305,121.425,121.205,121.255,4391399998.0
2009-01-09 22:45:00,121.255,121.315,121.145,121.165,4677199994.0
2009-01-09 23:00:00,121.17,121.35,121.145,121.335,3167199995.0
2009-01-09 23:15:00,121.33,121.465,121.305,121.465,2249199997.0
2009-01-09 23:30:00,121.47,121.59,121.435,121.5,2405999999.0
2009-01-09 23:45:00,121.51,121.755,121.445,121.755,3617000000.0
2009-01-12 00:00:00,121.375,121.4,121.175,121.19,960800000.0
2009-01-12 00:15:00,121.19,121.22,121.09,121.125,746000000.0
2009-01-12 00:30:00,121.13,121.18,121.07,121.1,756000000.0
2009-01-12 00:45:00,121.105,121.27,121.03,121.165,1522600000.0
2009-01-12 01:00:00,121.16,121.235,120.855,120.9,4926400000.0
2009-01-12 01:15:00,120.9,120.91,120.825,120.875,2466899998.0
2009-01-12 01:30:00,120.875,121.08,120.83,121.08,3036200001.0
2009-01-12 01:45:00,121.08,121.19,120.915,120.93,3410499999.0
2009-01-12 02:00:00,120.935,121.095,120.905,120.955,1866300000.0
2009-01-12 02:15:00,120.955,120.97,120.61,120.615,3019600001.0
2009-01-12 02:30:00,120.62,120.655,120.395,120.555,2882100001.0
2009-01-12 02:45:00,120.555,120.785,120.555,120.77,2397200001.0
2009-01-12 03:00:00,120.77,120.79,120.615,120.715,1955000000.0
2009-01-12 03:15:00,120.72,120.995,120.72,120.985,2282400000.0
2009-01-12 03:30:00,120.99,121.12,120.785,121.045,2520800000.0
2009-01-12 03:45:00,121.045,121.075,120.9,120.965,1640800000.0
2009-01-12 04:00:00,120.965,121.085,120.895,121.085,1722000000.0
2009-01-12 04:15:00,121.085,121.12,120.95,120.955,1768600000.0
2009-01-12 04:30:00,120.955,121.035,120.66,121.0,1720600000.0
2009-01-12 04:45:00,121.0,121.01,120.92,120.94,1439200000.0
2009-01-12 05:00:00,120.945,120.945,120.825,120.88,736800000.0
2009-01-12 05:15:00,120.88,120.88,120.71,120.715,1587200000.0
2009-01-12 05:30:00,120.715,120.765,120.56,120.59,5599599998.0
2009-01-12 05:45:00,120.59,120.7,120.53,120.6,2065000000.0
2009-01-12 06:00:00,120.6,120.685,120.565,120.575,2321400000.0
2009-01-12 06:15:00,120.59,120.615,120.455,120.56,3453600000.0
2009-01-12 06:30:00,120.56,120.66,120.495,120.615,4380999997.0
2009-01-12 06:45:00,120.61,120.685,120.565,120.625,2726000001.0
2009-01-12 07:00:00,120.625,120.69,120.605,120.65,3096000000.0
2009-01-12 07:15:00,120.65,120.78,120.65,120.74,2388400000.0
2009-01-12 07:30:00,120.74,120.92,120.735,120.86,2508100002.0
2009-01-12 07:45:00,120.86,120.945,120.83,120.87,2611000000.0
2009-01-12 08:00:00,120.87,120.985,120.805,120.835,2449800000.0
2009-01-12 08:15:00,120.835,120.86,120.695,120.815,3485400000.0
2009-01-12 08:30:00,120.815,120.975,120.72,120.925,4530000002.0
2009-01-12 08:45:00,120.925,120.945,120.765,120.82,4311399999.0
2009-01-12 09:00:00,120.82,121.09,120.81,121.06,4388700000.0
2009-01-12 09:15:00,121.06,121.085,120.75,120.765,3724900000.0
2009-01-12 09:30:00,120.765,120.815,120.565,120.755,6895700000.0
2009-01-12 09:45:00,120.75,120.865,120.695,120.73,5559100003.0
2009-01-12 10:00:00,120.725,120.94,120.36,120.46,7413700000.0
2009-01-12 10:15:00,120.46,120.505,120.215,120.275,9105599996.0
2009-01-12 10:30:00,120.275,120.365,120.08,120.27,6277600001.0
2009-01-12 10:45:00,120.265,120.43,120.245,120.325,7838199998.0
2009-01-12 11:00:00,120.32,120.385,120.235,120.285,4699200000.0
2009-01-12 11:15:00,120.3,120.585,120.26,120.57,6588199997.0
2009-01-12 11:30:00,120.57,120.65,120.42,120.44,5420400000.0
2009-01-12 11:45:00,120.44,120.58,120.345,120.55,5014200000.0
2009-01-12 12:00:00,120.55,120.59,120.38,120.435,5959000002.0
2009-01-12 12:15:00,120.43,120.58,120.4,120.46,4350799999.0
2009-01-12 12:30:00,120.465,120.65,120.4,120.545,6742600000.0
2009-01-12 12:45:00,120.545,120.73,120.49,120.61,4780399999.0
2009-01-12 13:00:00,120.605,120.675,120.55,120.56,6181800003.0
2009-01-12 13:15:00,120.55,120.61,120.235,120.305,4905300000.0
2009-01-12 13:30:00,120.31,120.42,120.165,120.27,6415000001.0
2009-01-12 13:45:00,120.26,120.58,120.21,120.56,6989700004.0
2009-01-12 14:00:00,120.56,120.72,120.49,120.655,5739900000.0
2009-01-12 14:15:00,120.645,120.705,120.53,120.605,4627200000.0
2009-01-12 14:30:00,120.605,120.905,120.57,120.89,6557000000.0
2009-01-12 14:45:00,120.89,120.915,120.63,120.765,5352799999.0
2009-01-12 15:00:00,120.765,120.775,120.465,120.465,4693400001.0
2009-01-12 15:15:00,120.45,120.56,120.365,120.55,5983399999.0
2009-01-12 15:30:00,120.555,120.625,120.32,120.39,6064799998.0
2009-01-12 15:45:00,120.385,120.76,120.365,120.56,9415499999.0
2009-01-12 16:00:00,120.545,120.71,120.42,120.42,7411399998.0
2009-01-12 16:15:00,120.43,120.55,120.255,120.405,6246599991.0
2009-01-12 16:30:00,120.405,120.625,120.17,120.17,8726399999.0
2009-01-12 16:45:00,120.175,120.295,120.0,120.175,9169499996.0
2009-01-12 17:00:00,120.18,120.24,119.075,119.2,8637099999.0
2009-01-12 17:15:00,119.2,119.225,118.82,119.13,8821900004.0
2009-01-12 17:30:00,119.14,119.175,118.8,119.1,7605200002.0
2009-01-12 17:45:00,119.115,119.235,119.02,119.13,8166199992.0
2009-01-12 18:00:00,119.14,119.14,118.805,118.81,6950200004.0
2009-01-12 18:15:00,118.81,118.985,118.67,118.905,8115399996.0
2009-01-12 18:30:00,118.9,119.035,118.71,118.78,8537800003.0
2009-01-12 18:45:00,118.78,118.9,118.64,118.68,5890400007.0
2009-01-12 19:00:00,118.68,119.13,118.67,119.03,6555600001.0
2009-01-12 19:15:00,119.04,119.045,118.725,118.78,7266200001.0
2009-01-12 19:30:00,118.78,119.135,118.77,119.035,5301200003.0
2009-01-12 19:45:00,119.035,119.565,118.965,119.465,7394799997.0
2009-01-12 20:00:00,119.47,119.66,119.36,119.58,6255799999.0
2009-01-12 20:15:00,119.58,119.63,119.4,119.455,5633400005.0
2009-01-12 20:30:00,119.455,119.49,119.345,119.42,3540200000.0
2009-01-12 20:45:00,119.425,119.725,119.41,119.555,5361600003.0
2009-01-12 21:00:00,119.555,119.56,119.1,119.17,6127600004.0
2009-01-12 21:15:00,119.17,119.44,119.17,119.25,6301800002.0
2009-01-12 21:30:00,119.25,119.38,119.15,119.29,5711200001.0
2009-01-12 21:45:00,119.29,119.34,119.175,119.32,5627000003.0
2009-01-12 22:00:00,119.32,119.32,119.01,119.03,6434999999.0
2009-01-12 22:15:00,119.035,119.21,119.01,119.185,4106800000.0
2009-01-12 22:30:00,119.175,119.19,118.92,119.03,4415999999.0
2009-01-12 22:45:00,119.035,119.265,119.025,119.145,3389999997.0
2009-01-12 23:00:00,119.145,119.225,119.08,119.215,3102799998.0
2009-01-12 23:15:00,119.215,119.235,119.145,119.15,1943999999.0
2009-01-12 23:30:00,119.15,119.185,119.08,119.135,3179400000.0
2009-01-12 23:45:00,119.12,119.275,119.12,119.195,3518600000.0
2009-01-13 00:00:00,119.17,119.33,119.1,119.305,2046200000.0
2009-01-13 00:15:00,119.31,119.355,119.235,119.31,1632400000.0
2009-01-13 00:30:00,119.305,119.39,119.28,119.35,2077000000.0
2009-01-13 00:45:00,119.355,119.42,119.355,119.4,805600000.0
2009-01-13 01:00:00,119.4,119.4,119.205,119.225,2765800000.0
2009-01-13 01:15:00,119.235,119.33,119.23,119.33,1679400000.0
2009-01-13 01:30:00,119.33,119.52,119.305,119.49,4701400000.0
2009-01-13 01:45:00,119.49,119.565,119.34,119.46,5093800000.0
2009-01-13 02:00:00,119.46,119.48,119.215,119.255,2730800000.0
2009-01-13 02:15:00,119.255,119.28,118.955,119.235,3522800001.0
2009-01-13 02:30:00,119.235,119.315,119.165,119.2,4772600000.0
2009-01-13 02:45:00,119.2,119.255,119.035,119.05,4302000000.0
2009-01-13 03:00:00,119.055,119.215,118.995,119.025,4484399999.0
2009-01-13 03:15:00,119.025,119.225,119.015,119.215,2268000001.0
2009-01-13 03:30:00,119.215,119.25,119.175,119.225,2056800000.0
2009-01-13 03:45:00,119.22,119.265,119.125,119.17,3425000000.0
2009-01-13 04:00:00,119.165,119.195,119.05,119.08,2890400000.0
2009-01-13 04:15:00,119.08,119.285,119.075,119.16,2506000000.0
2009-01-13 04:30:00,119.16,119.16,119.1,119.12,2272799999.0
2009-01-13 04:45:00,119.12,119.2,119.055,119.2,2112200000.0
2009-01-13 05:00:00,119.17,119.26,119.14,119.195,1990799999.0
2009-01-13 05:15:00,119.205,119.25,119.15,119.225,2481200000.0
2009-01-13 05:30:00,119.225,119.265,119.2,119.23,3754599999.0
2009-01-13 05:45:00,119.22,119.285,119.14,119.205,7135800000.0
2009-01-13 06:00:00,119.21,119.21,118.98,119.025,3935400000.0
2009-01-13 06:15:00,119.035,119.11,119.005,119.065,2722599998.0
2009-01-13 06:30:00,119.06,119.06,118.775,118.87,4888399999.0
2009-01-13 06:45:00,118.87,119.035,118.85,119.005,4425600000.0
2009-01-13 07:00:00,119.0,119.015,118.875,118.93,4695000000.0
2009-01-13 07:15:00,118.93,118.98,118.86,118.95,2456600000.0
2009-01-13 07:30:00,118.94,118.99,118.59,118.69,3219400000.0
2009-01-13 07:45:00,118.69,118.81,118.255,118.435,9293500005.0
2009-01-13 08:00:00,118.435,118.58,118.395,118.57,9170599999.0
2009-01-13 08:15:00,118.57,118.58,118.455,118.48,7481999998.0
2009-01-13 08:30:00,118.48,118.59,118.425,118.515,4917999998.0
2009-01-13 08:45:00,118.51,118.685,118.375,118.4,4513999996.0
2009-01-13 09:00:00,118.405,118.455,118.045,118.245,7141200005.0
2009-01-13 09:15:00,118.24,118.3,117.915,117.92,8664999998.0
2009-01-13 09:30:00,117.935,118.42,117.695,118.23,9020200002.0
2009-01-13 09:45:00,118.23,118.475,118.105,118.46,6662399999.0
2009-01-13 10:00:00,118.46,118.65,118.33,118.415,7519500000.0
2009-01-13 10:15:00,118.41,118.49,118.055,118.1,6996600002.0
2009-01-13 10:30:00,118.115,118.135,117.875,117.945,7701000008.0
2009-01-13 10:45:00,117.945,117.965,117.705,117.95,8248499996.0
2009-01-13 11:00:00,117.95,118.13,117.77,117.955,9134999999.0
2009-01-13 11:15:00,117.965,118.015,117.81,117.935,6232000001.0
2009-01-13 11:30:00,117.94,118.33,117.75,118.265,7827700001.0
2009-01-13 11:45:00,118.285,118.365,118.175,118.255,7768300002.0
2009-01-13 12:00:00,118.255,118.425,118.12,118.285,7697900001.0
2009-01-13 12:15:00,118.285,118.435,118.2,118.4,7305800000.0
2009-01-13 12:30:00,118.4,118.835,118.37,118.745,8050100000.0
2009-01-13 12:45:00,118.75,118.765,118.375,118.53,5806899998.0
2009-01-13 13:00:00,118.53,118.69,118.445,118.49,7526800000.0
2009-01-13 13:15:00,118.49,118.55,118.34,118.52,6491800001.0
2009-01-13 13:30:00,118.515,118.695,118.495,118.625,5444600003.0
2009-01-13 13:45:00,118.62,118.705,118.56,118.67,6626200003.0
2009-01-13 14:00:00,118.67,118.795,118.545,118.685,7589899996.0
2009-01-13 14:15:00,118.685,118.695,118.5,118.51,6370000001.0
2009-01-13 14:30:00,118.505,118.565,118.16,118.48,8049000000.0
2009-01-13 14:45:00,118.48,118.775,118.415,118.52,8461499997.0
2009-01-13 15:00:00,118.53,118.71,118.47,118.54,7266900000.0
2009-01-13 15:15:00,118.535,118.575,118.295,118.48,8318200003.0
2009-01-13 15:30:00,118.495,119.14,118.41,118.725,12672599999.0
2009-01-13 15:45:00,118.72,118.825,118.43,118.48,8819000000.0
2009-01-13 16:00:00,118.48,118.6,118.39,118.495,7907599998.0
2009-01-13 16:15:00,118.495,118.55,118.3,118.455,7335600001.0
2009-01-13 16:30:00,118.455,118.575,118.33,118.57,10887400012.0
2009-01-13 16:45:00,118.58,118.91,118.53,118.73,9558000000.0
2009-01-13 17:00:00,118.73,118.825,118.575,118.795,8888100000.0
2009-01-13 17:15:00,118.81,118.91,118.465,118.53,8743800002.0
2009-01-13 17:30:00,118.525,118.58,118.2,118.26,9669600001.0
2009-01-13 17:45:00,118.26,118.29,117.96,118.005,8731199993.0
2009-01-13 18:00:00,117.995,118.42,117.995,118.27,7251599997.0
2009-01-13 18:15:00,118.27,118.375,118.12,118.365,8637600002.0
2009-01-13 18:30:00,118.375,118.59,118.33,118.515,7923690002.0
2009-01-13 18:45:00,118.52,118.52,118.18,118.295,7816800000.0
2009-01-13 19:00:00,118.26,118.38,117.97,118.06,8594800000.0
2009-01-13 19:15:00,118.055,118.22,117.975,118.185,7108799999.0
2009-01-13 19:30:00,118.185,118.285,118.165,118.23,6299199995.0
2009-01-13 19:45:00,118.235,118.31,118.16,118.175,4649799999.0
2009-01-13 20:00:00,118.17,118.305,118.045,118.23,5276499997.0
2009-01-13 20:15:00,118.23,118.255,117.9,117.955,4215400001.0
2009-01-13 20:30:00,117.955,118.12,117.685,117.725,6709399999.0
2009-01-13 20:45:00,117.725,117.825,117.26,117.26,8323800000.0
2009-01-13 21:00:00,117.215,117.53,117.155,117.355,8138599999.0
2009-01-13 21:15:00,117.355,117.42,117.26,117.265,8585200000.0
2009-01-13 21:30:00,117.265,117.59,117.23,117.48,8556999999.0
2009-01-13 21:45:00,117.475,117.685,117.42,117.42,8109399998.0
2009-01-13 22:00:00,117.42,117.445,117.18,117.23,3996400000.0
2009-01-13 22:15:00,117.225,117.36,117.12,117.36,5203600000.0
2009-01-13 22:30:00,117.375,117.65,117.27,117.58,6934400000.0
2009-01-13 22:45:00,117.58,117.65,117.46,117.52,5028200000.0
2009-01-13 23:00:00,117.515,117.635,117.505,117.62,1489600000.0
2009-01-13 23:15:00,117.625,117.725,117.6,117.72,1788800000.0
2009-01-13 23:30:00,117.72,117.905,117.715,117.785,5054999995.0
2009-01-13 23:45:00,117.78,117.95,117.775,117.8,4360600000.0
2009-01-14 00:00:00,117.805,117.87,117.735,117.81,2136000000.0
2009-01-14 00:15:00,117.815,117.815,117.715,117.725,1535799999.0
2009-01-14 00:30:00,117.725,117.79,117.705,117.745,1430000000.0
2009-01-14 00:45:00,117.705,117.805,117.7,117.78,1627999999.0
2009-01-14 01:00:00,117.78,117.84,117.745,117.825,1675500001.0
2009-01-14 01:15:00,117.815,117.885,117.765,117.86,2639999999.0
2009-01-14 01:30:00,117.86,117.86,117.69,117.795,2764000000.0
2009-01-14 01:45:00,117.81,117.99,117.78,117.955,2141600000.0
2009-01-14 02:00:00,117.96,118.075,117.955,118.045,2434200001.0
2009-01-14 02:15:00,118.03,118.06,117.98,118.045,2479599998.0
2009-01-14 02:30:00,118.05,118.055,117.82,117.905,2157400000.0
2009-01-14 02:45:00,117.91,118.05,117.9,118.03,1591200000.0
2009-01-14 03:00:00,118.035,118.555,118.03,118.45,4325000001.0
2009-01-14 03:15:00,118.45,118.705,118.405,118.65,4118899998.0
2009-01-14 03:30:00,118.65,118.72,118.445,118.5,2969199999.0
2009-01-14 03:45:00,118.5,118.65,118.425,118.52,2679999998.0
2009-01-14 04:00:00,118.52,118.595,118.455,118.57,3211400000.0
2009-01-14 04:15:00,118.565,118.605,118.55,118.585,1240599999.0
2009-01-14 04:30:00,118.585,118.585,118.48,118.52,1637599999.0
2009-01-14 04:45:00,118.52,118.795,118.52,118.785,1347200000.0
2009-01-14 05:00:00,118.78,118.83,118.74,118.815,2816199999.0
2009-01-14 05:15:00,118.81,118.885,118.75,118.75,1990000000.0
2009-01-14 05:30:00,118.755,118.785,118.615,118.655,1896000000.0
2009-01-14 05:45:00,118.66,118.72,118.55,118.59,1897800001.0
2009-01-14 06:00:00,118.59,118.695,118.58,118.67,3577799999.0
2009-01-14 06:15:00,118.67,118.705,118.53,118.63,2064200000.0
2009-01-14 06:30:00,118.625,118.645,118.565,118.62,3153600000.0
2009-01-14 06:45:00,118.62,118.65,118.575,118.635,1781300000.0
2009-01-14 07:00:00,118.635,119.065,118.635,118.98,5730100001.0
2009-01-14 07:15:00,118.99,119.07,118.925,119.065,6588000000.0
2009-01-14 07:30:00,119.065,119.32,119.03,119.12,5039999999.0
2009-01-14 07:45:00,119.12,119.38,119.08,119.24,5303799996.0
2009-01-14 08:00:00,119.23,119.485,119.23,119.45,8003199985.0
2009-01-14 08:15:00,119.45,119.455,119.17,119.24,4163999997.0
2009-01-14 08:30:00,119.24,119.25,118.99,119.03,3231099999.0
2009-01-14 08:45:00,119.04,119.32,119.035,119.265,5608999996.0
2009-01-14 09:00:00,119.265,119.28,119.14,119.195,5433599985.0
2009-01-14 09:15:00,119.195,119.22,118.915,119.02,8049199992.0
2009-01-14 09:30:00,119.02,119.27,119.015,119.23,6076199995.0
2009-01-14 09:45:00,119.23,119.675,119.205,119.5,8943599995.0
2009-01-14 10:00:00,119.5,119.655,119.255,119.62,7313199998.0
2009-01-14 10:15:00,119.61,119.735,119.47,119.485,9979799988.0
2009-01-14 10:30:00,119.495,119.6,118.525,118.615,8924799996.0
2009-01-14 10:45:00,118.615,118.69,118.35,118.6,7667600001.0
2009-01-14 11:00:00,118.595,118.595,118.19,118.345,10051900003.0
2009-01-14 11:15:00,118.34,118.565,118.275,118.5,7507400004.0
2009-01-14 11:30:00,118.505,118.64,118.12,118.345,9671800002.0
2009-01-14 11:45:00,118.335,118.455,117.93,117.955,8868599998.0
2009-01-14 12:00:00,117.955,118.295,117.955,118.14,9394000001.0
2009-01-14 12:15:00,118.15,118.34,118.14,118.315,6946400002.0
2009-01-14 12:30:00,118.315,118.57,118.31,118.55,7545899999.0
2009-01-14 12:45:00,118.555,118.68,118.41,118.635,7529600000.0
2009-01-14 13:00:00,118.63,118.69,118.43,118.445,6425800000.0
2009-01-14 13:15:00,118.44,118.495,118.3,118.355,5841200000.0
2009-01-14 13:30:00,118.36,118.405,118.21,118.235,7254800003.0
2009-01-14 13:45:00,118.235,118.33,118.185,118.205,5868499999.0
2009-01-14 14:00:00,118.22,118.42,118.22,118.29,5071400002.0
2009-01-14 14:15:00,118.28,118.38,118.19,118.29,6007300000.0
2009-01-14 14:30:00,118.29,118.38,118.24,118.24,8106600001.0
2009-01-14 14:45:00,118.24,118.265,117.9,117.97,7018200000.0
2009-01-14 15:00:00,117.97,118.0,117.63,117.645,7387000002.0
2009-01-14 15:15:00,117.645,117.74,117.475,117.63,7826500000.0
2009-01-14 15:30:00,117.63,117.67,116.925,117.15,6418000004.0
2009-01-14 15:45:00,117.15,117.22,116.72,116.805,5547599999.0
2009-01-14 16:00:00,116.805,117.025,116.71,116.86,6691800003.0
2009-01-14 16:15:00,116.86,116.875,116.55,116.87,6523200000.0
2009-01-14 16:30:00,116.865,116.995,116.805,116.89,7986200002.0
2009-01-14 16:45:00,116.89,116.91,116.67,116.715,7184599998.0
2009-01-14 17:00:00,116.72,117.18,116.675,116.95,9223800001.0
2009-01-14 17:15:00,116.95,117.06,116.825,116.99,7357000000.0
2009-01-14 17:30:00,116.98,116.98,116.645,116.66,7453800001.0
2009-01-14 17:45:00,116.66,117.02,116.66,116.875,6750799999.0
2009-01-14 18:00:00,116.885,117.16,116.735,116.77,7228000000.0
2009-01-14 18:15:00,116.77,116.95,116.665,116.865,6773400002.0
2009-01-14 18:30:00,116.87,117.43,116.87,117.31,7703700001.0
2009-01-14 18:45:00,117.31,117.68,117.24,117.64,7007200000.0
2009-01-14 19:00:00,117.635,117.715,117.445,117.46,5691100000.0
2009-01-14 19:15:00,117.455,117.505,117.195,117.255,4908199999.0
2009-01-14 19:30:00,117.265,117.405,117.045,117.2,4841600000.0
2009-01-14 19:45:00,117.195,117.555,117.06,117.52,6390600000.0
2009-01-14 20:00:00,117.52,117.595,117.445,117.47,5636999998.0
2009-01-14 20:15:00,117.465,117.465,117.295,117.34,5899000000.0
2009-01-14 20:30:00,117.34,117.38,117.085,117.17,6216400001.0
2009-01-14 20:45:00,117.17,117.275,117.1,117.15,4669000000.0
2009-01-14 21:00:00,117.15,117.355,116.955,117.34,6663200000.0
2009-01-14 21:15:00,117.34,117.44,117.25,117.41,6002800000.0
2009-01-14 21:30:00,117.405,117.61,117.345,117.47,7144999999.0
2009-01-14 21:45:00,117.47,117.475,117.23,117.29,4934999999.0
2009-01-14 22:00:00,117.29,117.29,116.875,116.905,5115799998.0
2009-01-14 22:15:00,116.905,117.31,116.78,117.205,6725799999.0
2009-01-14 22:30:00,117.205,117.33,116.965,117.025,6940400001.0
2009-01-14 22:45:00,117.02,117.205,116.935,117.18,4412200000.0
2009-01-14 23:00:00,117.185,117.315,117.145,117.305,1850800001.0
2009-01-14 23:15:00,117.3,117.38,117.265,117.375,2538199999.0
2009-01-14 23:30:00,117.34,117.375,117.235,117.24,3654799998.0
2009-01-14 23:45:00,117.25,117.475,117.25,117.45,3659300000.0
2009-01-15 00:00:00,117.45,117.45,117.125,117.175,2942400000.0
2009-01-15 00:15:00,117.185,117.29,117.125,117.185,1941000000.0
2009-01-15 00:30:00,117.185,117.215,117.15,117.16,1437200000.0
2009-01-15 00:45:00,117.16,117.21,116.995,117.005,3522999992.0
2009-01-15 01:00:00,117.01,117.16,116.995,117.09,1857800001.0
2009-01-15 01:15:00,117.09,117.115,116.985,117.03,2421399999.0
2009-01-15 01:30:00,117.03,117.445,117.02,117.43,4488199999.0
2009-01-15 01:45:00,117.435,117.905,117.38,117.75,9180399996.0
2009-01-15 02:00:00,117.76,117.875,117.535,117.55,6149199997.0
2009-01-15 02:15:00,117.55,117.61,117.425,117.515,5298100001.0
2009-01-15 02:30:00,117.51,117.77,117.405,117.665,4752099997.0
2009-01-15 02:45:00,117.67,117.745,117.44,117.445,5873200001.0
2009-01-15 03:00:00,117.45,117.475,117.22,117.33,5964599997.0
2009-01-15 03:15:00,117.325,117.65,117.325,117.58,3289000001.0
2009-01-15 03:30:00,117.575,117.605,117.425,117.56,2567600000.0
2009-01-15 03:45:00,117.56,117.565,117.275,117.325,3880200001.0
2009-01-15 04:00:00,117.325,117.35,117.18,117.255,3484199997.0
2009-01-15 04:15:00,117.255,117.375,117.25,117.345,2465400000.0
2009-01-15 04:30:00,117.345,117.385,117.13,117.25,2909000000.0
2009-01-15 04:45:00,117.25,117.25,117.065,117.18,2865400000.0
2009-01-15 05:00:00,117.195,117.335,117.12,117.15,1495400000.0
2009-01-15 05:15:00,117.155,117.21,116.96,117.05,1956800001.0
2009-01-15 05:30:00,117.04,117.165,117.03,117.13,1920400005.0
2009-01-15 05:45:00,117.13,117.14,116.93,116.98,3094200002.0
2009-01-15 06:00:00,116.98,117.05,116.855,116.955,3141800003.0
2009-01-15 06:15:00,116.955,117.06,116.93,117.04,2914000009.0
2009-01-15 06:30:00,117.04,117.05,116.77,116.83,2486800001.0
2009-01-15 06:45:00,116.835,117.335,116.83,117.215,4181200010.0
2009-01-15 07:00:00,117.215,117.22,117.095,117.15,3136000006.0
2009-01-15 07:15:00,117.15,117.165,117.035,117.07,1663400001.0
2009-01-15 07:30:00,117.075,117.12,116.965,117.11,3617800005.0
2009-01-15 07:45:00,117.11,117.22,117.095,117.185,1854600001.0
2009-01-15 08:00:00,117.18,117.245,117.115,117.17,4023400000.0
2009-01-15 08:15:00,117.16,117.445,117.155,117.29,6598800001.0
2009-01-15 08:30:00,117.29,117.395,117.145,117.39,5252000001.0
2009-01-15 08:45:00,117.39,117.74,117.37,117.47,7872400000.0
2009-01-15 09:00:00,117.475,117.5,117.02,117.16,6844000001.0
2009-01-15 09:15:00,117.16,117.345,116.995,117.215,6730800005.0
2009-01-15 09:30:00,117.215,117.245,117.04,117.13,5632100000.0
2009-01-15 09:45:00,117.135,117.16,117.015,117.11,5179200004.0
2009-01-15 10:00:00,117.12,117.515,117.015,117.38,5700300009.0
2009-01-15 10:15:00,117.38,117.485,117.15,117.23,4387000000.0
2009-01-15 10:30:00,117.23,117.285,116.955,117.06,7319800001.0
2009-01-15 10:45:00,117.065,117.105,116.425,116.555,7786400005.0
2009-01-15 11:00:00,116.54,116.98,116.465,116.895,6072700000.0
2009-01-15 11:15:00,116.895,117.085,116.695,117.025,6400099999.0
2009-01-15 11:30:00,117.025,117.385,117.0,117.225,6036800015.0
2009-01-15 11:45:00,117.225,117.335,116.67,116.785,7538099999.0
2009-01-15 12:00:00,116.785,117.205,116.78,117.06,7048800002.0
2009-01-15 12:15:00,117.055,117.14,116.945,117.03,6184399999.0
2009-01-15 12:30:00,117.03,117.105,116.82,116.945,7767000002.0
2009-01-15 12:45:00,116.955,117.07,116.9,117.025,7666700006.0
2009-01-15 13:00:00,117.02,117.26,116.985,117.05,8066199992.0
2009-01-15 13:15:00,117.05,117.125,116.905,117.055,7790799979.0
2009-01-15 13:30:00,117.04,117.325,117.025,117.16,9767699980.0
2009-01-15 13:45:00,117.16,117.39,117.15,117.375,8200799997.0
2009-01-15 14:00:00,117.375,117.485,117.31,117.41,8505799994.0
2009-01-15 14:15:00,117.41,117.485,117.26,117.29,8141599985.0
2009-01-15 14:30:00,117.3,117.505,117.175,117.36,8410699978.0
2009-01-15 14:45:00,117.31,117.465,116.72,116.985,10956199974.0
2009-01-15 15:00:00,116.98,117.14,116.73,116.945,10792999980.0
2009-01-15 15:15:00,116.955,117.07,116.9,116.975,8643699992.0
2009-01-15 15:30:00,116.99,117.695,116.97,117.46,9505799987.0
2009-01-15 15:45:00,117.46,117.925,117.46,117.695,9269399986.0
2009-01-15 16:00:00,117.7,118.375,117.565,118.11,11561499989.0
2009-01-15 16:15:00,118.11,118.135,117.415,117.61,8970299980.0
2009-01-15 16:30:00,117.61,117.665,116.88,116.98,9913099983.0
2009-01-15 16:45:00,116.98,117.045,116.53,116.575,9695799990.0
2009-01-15 17:00:00,116.59,116.955,116.585,116.75,6925899995.0
2009-01-15 17:15:00,116.745,116.76,116.37,116.415,8007599998.0
2009-01-15 17:30:00,116.415,116.745,116.215,116.7,9093699998.0
2009-01-15 17:45:00,116.69,117.23,116.68,117.165,8070799995.0
2009-01-15 18:00:00,117.175,117.365,116.995,117.31,7085600012.0
2009-01-15 18:15:00,117.31,117.38,116.995,117.235,8473899979.0
2009-01-15 18:30:00,117.235,117.425,117.09,117.13,6732800001.0
2009-01-15 18:45:00,117.12,117.345,117.07,117.305,6522799997.0
2009-01-15 19:00:00,117.295,117.32,117.0,117.195,7110099997.0
2009-01-15 19:15:00,117.2,117.215,116.91,116.985,6119599990.0
2009-01-15 19:30:00,116.985,116.995,116.59,116.825,6368600001.0
2009-01-15 19:45:00,116.82,116.91,116.715,116.755,6696799993.0
2009-01-15 20:00:00,116.75,116.9,116.705,116.835,4045199997.0
2009-01-15 20:15:00,116.83,116.955,116.83,116.915,3620599993.0
2009-01-15 20:30:00,116.915,117.425,116.915,117.265,6014999999.0
2009-01-15 20:45:00,117.265,117.96,117.125,117.91,11141000012.0
2009-01-15 21:00:00,117.91,118.02,117.805,117.85,9415600003.0
2009-01-15 21:15:00,117.845,118.125,117.795,117.98,8282800004.0
2009-01-15 21:30:00,117.985,118.62,117.985,118.595,12478600008.0
2009-01-15 21:45:00,118.585,118.64,118.0,118.0,16241599995.0
2009-01-15 22:00:00,117.995,118.2,117.945,117.995,11582599994.0
2009-01-15 22:15:00,117.99,118.28,117.785,117.875,9236000007.0
2009-01-15 22:30:00,117.875,117.965,117.68,117.785,6617899999.0
2009-01-15 22:45:00,117.78,118.155,117.715,118.14,7908100013.0
2009-01-15 23:00:00,118.145,118.24,118.04,118.17,3811199997.0
2009-01-15 23:15:00,118.16,118.215,118.05,118.055,3992800006.0
2009-01-15 23:30:00,118.06,118.065,117.95,118.01,3366200001.0
2009-01-15 23:45:00,118.01,118.01,117.82,117.885,3417199999.0
2009-01-16 00:00:00,117.855,117.955,117.735,117.93,4930800000.0
2009-01-16 00:15:00,117.935,117.99,117.875,117.915,3939600001.0
2009-01-16 00:30:00,117.905,118.08,117.79,118.055,3566800000.0
2009-01-16 00:45:00,118.055,118.175,117.985,118.055,3540600000.0
2009-01-16 01:00:00,118.055,118.295,118.03,118.26,3368600002.0
2009-01-16 01:15:00,118.255,118.3,118.175,118.25,5321400006.0
2009-01-16 01:30:00,118.245,118.315,118.15,118.24,3083599998.0
2009-01-16 01:45:00,118.24,118.41,118.235,118.39,2859800000.0
2009-01-16 02:00:00,118.39,118.635,118.355,118.555,6022200007.0
2009-01-16 02:15:00,118.555,118.58,118.38,118.39,3761400016.0
2009-01-16 02:30:00,118.395,118.465,118.2,118.42,3815200000.0
2009-01-16 02:45:00,118.425,118.5,118.32,118.45,4292799991.0
2009-01-16 03:00:00,118.45,118.605,118.435,118.605,4131699985.0
2009-01-16 03:15:00,118.615,118.81,118.52,118.765,4156399997.0
2009-01-16 03:30:00,118.77,119.17,118.74,118.96,4018800000.0
2009-01-16 03:45:00,118.96,119.04,118.765,118.915,5201800012.0
2009-01-16 04:00:00,118.925,118.975,118.6,118.67,4443800005.0
2009-01-16 04:15:00,118.67,118.845,118.64,118.83,2293000002.0
2009-01-16 04:30:00,118.825,119.01,118.8,118.855,2233600004.0
2009-01-16 04:45:00,118.87,119.02,118.825,118.995,2425600003.0
2009-01-16 05:00:00,118.995,119.485,118.97,119.38,5521600002.0
2009-01-16 05:15:00,119.39,119.39,119.285,119.365,1700400002.0
2009-01-16 05:30:00,119.365,119.59,119.365,119.48,3299799999.0
2009-01-16 05:45:00,119.5,119.56,119.445,119.49,3558599998.0
2009-01-16 06:00:00,119.49,119.525,119.425,119.5,2980899996.0
2009-01-16 06:15:00,119.5,119.545,119.44,119.52,2719600001.0
2009-01-16 06:30:00,119.52,119.59,119.445,119.51,2297800002.0
2009-01-16 06:45:00,119.52,119.58,119.46,119.51,2324200000.0
2009-01-16 07:00:00,119.51,119.58,119.465,119.5,1802200000.0
2009-01-16 07:15:00,119.5,119.635,119.48,119.585,3851400001.0
2009-01-16 07:30:00,119.59,119.685,119.455,119.5,5469600033.0
2009-01-16 07:45:00,119.5,119.75,119.475,119.635,3758200012.0
2009-01-16 08:00:00,119.65,119.74,119.6,119.64,3374200005.0
2009-01-16 08:15:00,119.635,119.99,119.52,119.87,6096000005.0
2009-01-16 08:30:00,119.87,119.915,119.675,119.725,4666400002.0
2009-01-16 08:45:00,119.735,119.79,119.45,119.55,5030599999.0
2009-01-16 09:00:00,119.54,119.61,119.31,119.565,6590600008.0
2009-01-16 09:15:00,119.57,119.65,119.425,119.495,5043600002.0
2009-01-16 09:30:00,119.5,119.73,119.44,119.705,6722399995.0
2009-01-16 09:45:00,119.705,119.74,119.5,119.52,4472900002.0
2009-01-16 10:00:00,119.52,119.565,118.97,119.11,5262399997.0
2009-01-16 10:15:00,119.1,119.2,118.84,119.19,5690000008.0
2009-01-16 10:30:00,119.18,119.55,118.95,119.475,4833799999.0
2009-01-16 10:45:00,119.475,119.71,119.31,119.475,4896400005.0
2009-01-16 11:00:00,119.475,119.515,119.165,119.355,4285800002.0
2009-01-16 11:15:00,119.355,119.475,119.27,119.305,5034800004.0
2009-01-16 11:30:00,119.3,119.63,119.3,119.62,8044499999.0
2009-01-16 11:45:00,119.625,119.905,119.62,119.765,7797800005.0
2009-01-16 12:00:00,119.765,119.82,119.67,119.715,7583500005.0
2009-01-16 12:15:00,119.72,119.99,119.705,119.99,7215800012.0
2009-01-16 12:30:00,119.995,120.325,119.915,120.265,7122399995.0
2009-01-16 12:45:00,120.265,120.45,120.21,120.23,7098100006.0
2009-01-16 13:00:00,120.235,120.465,119.88,120.285,9695199979.0
2009-01-16 13:15:00,120.285,120.44,120.215,120.33,7074399992.0
2009-01-16 13:30:00,120.33,120.625,120.33,120.53,8376700017.0
2009-01-16 13:45:00,120.53,120.725,120.48,120.555,9008100004.0
2009-01-16 14:00:00,120.57,120.595,120.29,120.335,6060600016.0
2009-01-16 14:15:00,120.345,120.4,120.27,120.275,5118699993.0
2009-01-16 14:30:00,120.275,120.295,119.95,120.135,5563699989.0
2009-01-16 14:45:00,120.13,120.13,119.95,120.11,5126300002.0
2009-01-16 15:00:00,120.11,120.265,119.97,120.085,7419799997.0
2009-01-16 15:15:00,120.075,120.115,119.91,120.095,8301999997.0
2009-01-16 15:30:00,120.095,120.3,120.0,120.23,5628399997.0
2009-01-16 15:45:00,120.225,120.285,120.05,120.205,5419599998.0
2009-01-16 16:00:00,120.205,120.635,120.205,120.49,7501899998.0
2009-01-16 16:15:00,120.49,120.64,120.345,120.635,5821199997.0
2009-01-16 16:30:00,120.625,120.69,120.1,120.325,9360700006.0
2009-01-16 16:45:00,120.325,120.47,119.995,120.12,8783599990.0
2009-01-16 17:00:00,120.115,120.13,119.825,119.945,7128999999.0
2009-01-16 17:15:00,119.945,120.085,119.75,120.085,5791300000.0
2009-01-16 17:30:00,120.075,120.375,120.015,120.265,5728399997.0
2009-01-16 17:45:00,120.26,120.36,120.0,120.065,5244300000.0
2009-01-16 18:00:00,120.07,120.175,119.89,119.985,5564400002.0
2009-01-16 18:15:00,119.98,120.11,119.9,120.07,4546200000.0
2009-01-16 18:30:00,120.07,120.185,119.58,119.915,6406199997.0
2009-01-16 18:45:00,119.915,119.985,119.485,119.56,4976399995.0
2009-01-16 19:00:00,119.555,119.765,119.405,119.495,6705000003.0
2009-01-16 19:15:00,119.495,119.505,119.14,119.305,5488400001.0
2009-01-16 19:30:00,119.305,119.62,119.3,119.52,5817200002.0
2009-01-16 19:45:00,119.515,119.785,119.495,119.645,3536900000.0
2009-01-16 20:00:00,119.64,120.005,119.6,119.895,5222800001.0
2009-01-16 20:15:00,119.895,119.905,119.55,119.675,3789400001.0
2009-01-16 20:30:00,119.675,119.87,119.675,119.81,4871100001.0
2009-01-16 20:45:00,119.815,119.945,119.72,119.945,3481600003.0
2009-01-16 21:00:00,119.945,120.285,119.84,120.225,5445599995.0
2009-01-16 21:15:00,120.225,120.235,119.99,120.1,4217000003.0
2009-01-16 21:30:00,120.1,120.285,120.07,120.16,4849900001.0
2009-01-16 21:45:00,120.155,120.51,120.155,120.485,5886600002.0
2009-01-16 22:00:00,120.48,120.585,120.245,120.49,5091400011.0
2009-01-16 22:15:00,120.49,120.535,120.305,120.32,3476200001.0
2009-01-16 22:30:00,120.32,120.38,120.3,120.35,2497800002.0
2009-01-16 22:45:00,120.35,120.385,120.275,120.37,2010200000.0
2009-01-16 23:00:00,120.37,120.635,120.35,120.605,2516600001.0
2009-01-16 23:15:00,120.615,120.69,120.595,120.68,2424000003.0
2009-01-16 23:30:00,120.68,120.68,120.555,120.58,2452000001.0
2009-01-16 23:45:00,120.58,120.62,120.225,120.34,3102600000.0
2009-01-19 00:00:00,121.3,121.44,121.29,121.42,472000000.0
2009-01-19 00:15:00,121.425,121.445,121.41,121.43,713800000.0
2009-01-19 00:30:00,121.43,121.55,121.39,121.53,1266999998.0
2009-01-19 00:45:00,121.53,121.61,121.355,121.475,2521400001.0
2009-01-19 01:00:00,121.475,121.965,121.46,121.96,2342000000.0
2009-01-19 01:15:00,121.96,122.15,121.945,121.985,4594800001.0
2009-01-19 01:30:00,122.01,122.035,121.905,121.96,2920200000.0
2009-01-19 01:45:00,121.97,121.975,121.745,121.83,3654600000.0
2009-01-19 02:00:00,121.83,122.02,121.74,121.95,6946999987.0
2009-01-19 02:15:00,121.945,121.98,121.62,121.62,6779599984.0
2009-01-19 02:30:00,121.62,121.66,121.52,121.59,5205999997.0
2009-01-19 02:45:00,121.59,121.59,121.13,121.23,7348599994.0
2009-01-19 03:00:00,121.23,121.365,121.05,121.13,4079399999.0
2009-01-19 03:15:00,121.13,121.155,120.725,121.03,4021800000.0
2009-01-19 03:30:00,121.03,121.195,120.855,121.17,4229199996.0
2009-01-19 03:45:00,121.17,121.31,121.105,121.255,2807199999.0
2009-01-19 04:00:00,121.265,121.45,121.25,121.395,2268400000.0
2009-01-19 04:15:00,121.395,121.47,121.295,121.345,2538600000.0
2009-01-19 04:30:00,121.345,121.44,121.3,121.35,2323199995.0
2009-01-19 04:45:00,121.365,121.495,121.305,121.465,1861799999.0
2009-01-19 05:00:00,121.465,121.66,121.415,121.65,2159599998.0
2009-01-19 05:15:00,121.645,121.74,121.6,121.74,4591000001.0
2009-01-19 05:30:00,121.745,121.785,121.415,121.455,4992999997.0
2009-01-19 05:45:00,121.46,121.62,121.38,121.44,3746799997.0
2009-01-19 06:00:00,121.44,121.475,121.25,121.415,3671200000.0
2009-01-19 06:15:00,121.415,121.55,121.395,121.425,2179799999.0
2009-01-19 06:30:00,121.415,121.535,121.39,121.445,2536800001.0
2009-01-19 06:45:00,121.445,121.46,121.275,121.32,2496000002.0
2009-01-19 07:00:00,121.32,121.385,121.15,121.19,4343400003.0
2009-01-19 07:15:00,121.2,121.245,121.14,121.195,2881999992.0
2009-01-19 07:30:00,121.195,121.195,120.925,121.07,4068599996.0
2009-01-19 07:45:00,121.065,121.23,121.055,121.23,2323199999.0
2009-01-19 08:00:00,121.23,121.265,121.135,121.23,5902599994.0
2009-01-19 08:15:00,121.235,121.385,121.04,121.08,6001399997.0
2009-01-19 08:30:00,121.08,121.305,121.06,121.15,4197799998.0
2009-01-19 08:45:00,121.15,121.15,120.96,121.02,4332599999.0
2009-01-19 09:00:00,121.02,121.045,120.665,120.805,5121599996.0
2009-01-19 09:15:00,120.805,120.805,120.07,120.415,8640399997.0
2009-01-19 09:30:00,120.41,120.45,120.195,120.22,8070599993.0
2009-01-19 09:45:00,120.225,120.495,120.0,120.465,4697899999.0
2009-01-19 10:00:00,120.475,120.525,120.265,120.48,5542799999.0
2009-01-19 10:15:00,120.48,120.87,120.48,120.55,4735499996.0
2009-01-19 10:30:00,120.545,120.545,120.19,120.23,6798999994.0
2009-01-19 10:45:00,120.23,120.535,120.155,120.495,6393599999.0
2009-01-19 11:00:00,120.505,120.65,120.42,120.42,6073399995.0
2009-01-19 11:15:00,120.42,120.5,120.22,120.39,6073199993.0
2009-01-19 11:30:00,120.405,120.455,120.0,120.065,6404399999.0
2009-01-19 11:45:00,120.055,120.315,120.045,120.2,5127700000.0
2009-01-19 12:00:00,120.195,120.245,120.01,120.155,5783999997.0
2009-01-19 12:15:00,120.155,120.405,120.155,120.375,4996999992.0
2009-01-19 12:30:00,120.375,120.52,120.295,120.295,3626199998.0
2009-01-19 12:45:00,120.28,120.45,120.21,120.23,5244800000.0
2009-01-19 13:00:00,120.22,120.33,119.925,120.015,4792999995.0
2009-01-19 13:15:00,120.015,120.05,119.79,120.04,6236799997.0
2009-01-19 13:30:00,120.04,120.105,119.875,119.89,6402000000.0
2009-01-19 13:45:00,119.895,120.04,119.82,119.935,6281599995.0
2009-01-19 14:00:00,119.93,120.05,119.82,119.83,5412399996.0
2009-01-19 14:15:00,119.83,119.9,119.665,119.73,4837799998.0
2009-01-19 14:30:00,119.725,119.73,119.5,119.655,5510199997.0
2009-01-19 14:45:00,119.655,119.675,119.455,119.55,6290599996.0
2009-01-19 15:00:00,119.545,119.545,119.095,119.135,7773200005.0
2009-01-19 15:15:00,119.125,119.22,118.83,119.215,9439800010.0
2009-01-19 15:30:00,119.22,119.27,118.945,119.025,8204599999.0
2009-01-19 15:45:00,119.03,119.33,118.895,119.295,8163800004.0
2009-01-19 16:00:00,119.295,119.315,119.0,119.025,7726200006.0
2009-01-19 16:15:00,119.025,119.115,118.925,118.98,8471200002.0
2009-01-19 16:30:00,118.985,119.045,118.7,118.7,9966800002.0
2009-01-19 16:45:00,118.7,118.74,118.465,118.555,9970200010.0
2009-01-19 17:00:00,118.56,118.665,118.495,118.65,7149499996.0
2009-01-19 17:15:00,118.65,118.86,118.545,118.805,4562999999.0
2009-01-19 17:30:00,118.805,118.985,118.73,118.965,4331600004.0
2009-01-19 17:45:00,118.965,119.125,118.84,118.87,4450399999.0
2009-01-19 18:00:00,118.86,118.895,118.555,118.7,6626999998.0
2009-01-19 18:15:00,118.71,118.78,118.64,118.69,4891300001.0
2009-01-19 18:30:00,118.685,118.84,118.655,118.83,5254600004.0
2009-01-19 18:45:00,118.83,119.0,118.805,118.85,4620599999.0
2009-01-19 19:00:00,118.845,118.93,118.83,118.89,2532000000.0
2009-01-19 19:15:00,118.895,118.915,118.8,118.825,2198399998.0
2009-01-19 19:30:00,118.825,118.955,118.815,118.94,4668999993.0
2009-01-19 19:45:00,118.93,118.965,118.855,118.9,4174199999.0
2009-01-19 20:00:00,118.9,119.0,118.835,118.925,4406799999.0
2009-01-19 20:15:00,118.925,119.225,118.915,119.11,4609799996.0
2009-01-19 20:30:00,119.115,119.115,118.925,118.94,2659400003.0
2009-01-19 20:45:00,118.95,119.13,118.925,119.105,1680399999.0
2009-01-19 21:00:00,119.115,119.16,119.04,119.13,3192500002.0
2009-01-19 21:15:00,119.14,119.155,119.05,119.055,1064000002.0
2009-01-19 21:30:00,119.055,119.065,118.935,118.94,1720200002.0
2009-01-19 21:45:00,118.94,118.97,118.915,118.945,1731999999.0
2009-01-19 22:00:00,118.95,118.955,118.82,118.825,2483199999.0
2009-01-19 22:15:00,118.825,118.925,118.78,118.83,3384000004.0
2009-01-19 22:30:00,118.84,118.84,118.775,118.8,2160799999.0
2009-01-19 22:45:00,118.815,118.865,118.78,118.86,1254900000.0
2009-01-19 23:00:00,118.85,118.9,118.795,118.85,1796900002.0
2009-01-19 23:15:00,118.855,118.9,118.84,118.87,2384200001.0
2009-01-19 23:30:00,118.87,118.87,118.65,118.725,3260599999.0
2009-01-19 23:45:00,118.72,118.745,118.44,118.44,3258600000.0
2009-01-20 00:00:00,118.445,118.52,118.335,118.375,1593900000.0
2009-01-20 00:15:00,118.38,118.445,118.365,118.41,750800000.0
2009-01-20 00:30:00,118.41,118.41,118.295,118.31,1666400000.0
2009-01-20 00:45:00,118.31,118.385,118.24,118.27,1426199999.0
2009-01-20 01:00:00,118.28,118.43,118.205,118.41,2748000000.0
2009-01-20 01:15:00,118.42,118.475,118.33,118.43,1718600000.0
2009-01-20 01:30:00,118.43,118.63,118.385,118.615,1511599997.0
2009-01-20 01:45:00,118.62,118.81,118.62,118.65,3305800001.0
2009-01-20 02:00:00,118.65,118.71,118.255,118.275,4026500003.0
2009-01-20 02:15:00,118.28,118.38,118.08,118.095,3771199998.0
2009-01-20 02:30:00,118.105,118.15,117.42,117.475,5615099998.0
2009-01-20 02:45:00,117.475,117.76,117.44,117.58,5088000000.0
2009-01-20 03:00:00,117.58,117.89,117.545,117.84,3339800001.0
2009-01-20 03:15:00,117.84,117.85,117.495,117.625,3735200000.0
2009-01-20 03:30:00,117.625,117.81,117.485,117.755,3558000001.0
2009-01-20 03:45:00,117.755,117.81,117.64,117.79,2153800000.0
2009-01-20 04:00:00,117.79,117.85,117.74,117.85,2834000001.0
2009-01-20 04:15:00,117.85,117.93,117.84,117.89,2807000000.0
2009-01-20 04:30:00,117.89,117.89,117.77,117.77,1953000000.0
2009-01-20 04:45:00,117.77,117.8,117.675,117.72,2196000001.0
2009-01-20 05:00:00,117.72,117.76,117.575,117.6,2620200000.0
2009-01-20 05:15:00,117.6,117.66,117.46,117.58,2691999999.0
2009-01-20 05:30:00,117.595,117.645,117.525,117.63,1903000001.0
2009-01-20 05:45:00,117.64,117.715,117.615,117.64,1783800001.0
2009-01-20 06:00:00,117.655,117.675,117.5,117.555,2261199999.0
2009-01-20 06:15:00,117.56,117.58,117.025,117.12,4195800000.0
2009-01-20 06:30:00,117.12,117.315,117.08,117.135,3691599999.0
2009-01-20 06:45:00,117.13,117.265,117.045,117.09,3485000002.0
2009-01-20 07:00:00,117.09,117.255,117.005,117.255,3611349998.0
2009-01-20 07:15:00,117.255,117.255,117.065,117.12,2954700000.0
2009-01-20 07:30:00,117.12,117.32,117.07,117.31,2889700000.0
2009-01-20 07:45:00,117.315,117.515,117.24,117.355,4972999999.0
2009-01-20 08:00:00,117.365,117.7,117.345,117.665,4420100001.0
2009-01-20 08:15:00,117.66,117.68,117.48,117.505,3598400000.0
2009-01-20 08:30:00,117.495,117.59,117.395,117.56,3678400004.0
2009-01-20 08:45:00,117.57,117.815,117.56,117.745,4131800001.0
2009-01-20 09:00:00,117.755,117.76,117.055,117.095,5838000000.0
2009-01-20 09:15:00,117.095,117.385,117.0,117.3,6628900000.0
2009-01-20 09:30:00,117.3,117.485,117.285,117.45,5481399997.0
2009-01-20 09:45:00,117.45,117.45,116.915,117.05,5482000000.0
2009-01-20 10:00:00,117.05,117.405,117.005,117.345,6155000005.0
2009-01-20 10:15:00,117.345,117.505,117.24,117.265,5204000000.0
2009-01-20 10:30:00,117.265,117.58,117.145,117.555,5827200006.0
2009-01-20 10:45:00,117.555,117.91,117.555,117.76,5228400001.0
2009-01-20 11:00:00,117.77,117.84,117.675,117.695,4934200001.0
2009-01-20 11:15:00,117.695,118.075,117.68,117.965,6897600001.0
2009-01-20 11:30:00,117.965,118.04,117.66,117.75,4789800002.0
2009-01-20 11:45:00,117.75,117.955,117.48,117.525,5194999999.0
2009-01-20 12:00:00,117.525,117.735,117.38,117.43,6830600001.0
2009-01-20 12:15:00,117.44,117.625,117.37,117.395,5458399994.0
2009-01-20 12:30:00,117.395,117.585,117.385,117.405,4038400003.0
2009-01-20 12:45:00,117.415,117.52,116.99,117.175,4308000001.0
2009-01-20 13:00:00,117.175,117.195,116.96,117.01,4387800000.0
2009-01-20 13:15:00,117.015,117.26,116.955,117.22,5120000000.0
2009-01-20 13:30:00,117.21,117.245,116.965,117.125,5356100002.0
2009-01-20 13:45:00,117.135,117.16,116.955,117.1,3465200000.0
2009-01-20 14:00:00,117.115,117.41,116.99,117.265,5269400000.0
2009-01-20 14:15:00,117.275,117.335,117.045,117.06,4840400002.0
2009-01-20 14:30:00,117.055,117.13,116.86,116.905,3888200000.0
2009-01-20 14:45:00,116.91,116.95,116.715,116.94,4175400000.0
2009-01-20 15:00:00,116.95,116.975,116.68,116.865,5906000001.0
2009-01-20 15:15:00,116.86,116.955,116.63,116.85,5661000003.0
2009-01-20 15:30:00,116.85,117.02,116.77,116.93,6591400000.0
2009-01-20 15:45:00,116.935,117.115,116.9,116.97,5842200002.0
2009-01-20 16:00:00,116.97,117.015,116.83,116.93,6353699998.0
2009-01-20 16:15:00,116.93,117.005,116.78,116.9,4579400000.0
2009-01-20 16:30:00,116.9,117.015,116.42,116.63,7000700000.0
2009-01-20 16:45:00,116.64,116.64,116.325,116.39,9819800001.0
2009-01-20 17:00:00,116.4,116.49,116.14,116.43,10275100013.0
2009-01-20 17:15:00,116.43,116.625,116.285,116.6,7467600010.0
2009-01-20 17:30:00,116.615,116.62,116.325,116.45,7532199996.0
2009-01-20 17:45:00,116.455,116.485,116.31,116.395,7339699995.0
2009-01-20 18:00:00,116.4,116.635,116.385,116.405,8727499996.0
2009-01-20 18:15:00,116.405,116.58,116.395,116.555,5574799992.0
2009-01-20 18:30:00,116.56,116.79,116.555,116.675,5048600004.0
2009-01-20 18:45:00,116.67,116.845,116.66,116.76,4939500001.0
2009-01-20 19:00:00,116.76,116.835,116.695,116.73,3150799999.0
2009-01-20 19:15:00,116.73,116.76,116.35,116.365,4704600001.0
2009-01-20 19:30:00,116.365,116.755,116.115,116.735,6375399997.0
2009-01-20 19:45:00,116.735,116.835,116.52,116.575,5815400001.0
2009-01-20 20:00:00,116.58,116.665,116.24,116.24,6979800003.0
2009-01-20 20:15:00,116.24,116.475,116.185,116.46,4609500002.0
2009-01-20 20:30:00,116.46,116.47,116.19,116.25,4914599999.0
2009-01-20 20:45:00,116.25,116.25,115.89,115.895,6181599998.0
2009-01-20 21:00:00,115.89,116.03,115.695,115.855,6411699998.0
2009-01-20 21:15:00,115.85,115.885,115.525,115.88,7087800000.0
2009-01-20 21:30:00,115.88,116.055,115.775,115.845,6934000004.0
2009-01-20 21:45:00,115.84,115.915,115.725,115.79,5449999995.0
2009-01-20 22:00:00,115.785,115.785,115.585,115.67,7183999996.0
2009-01-20 22:15:00,115.67,115.925,115.51,115.82,6593399998.0
2009-01-20 22:30:00,115.815,115.925,115.57,115.59,5585200003.0
2009-01-20 22:45:00,115.595,115.675,115.535,115.625,4185200000.0
2009-01-20 23:00:00,115.625,115.725,115.515,115.705,2825400001.0
2009-01-20 23:15:00,115.705,115.86,115.69,115.825,3726600000.0
2009-01-20 23:30:00,115.825,115.845,115.67,115.7,3206999999.0
2009-01-20 23:45:00,115.7,115.88,115.69,115.825,3561200000.0
2009-01-21 00:00:00,115.81,115.81,115.41,115.52,3057800000.0
2009-01-21 00:15:00,115.52,115.535,115.355,115.365,1472600000.0
2009-01-21 00:30:00,115.365,115.43,115.31,115.395,2392000000.0
2009-01-21 00:45:00,115.395,115.395,115.28,115.355,1359600000.0
2009-01-21 01:00:00,115.36,115.45,115.35,115.42,2160400002.0
2009-01-21 01:15:00,115.41,115.63,115.295,115.63,3216399999.0
2009-01-21 01:30:00,115.605,115.755,115.575,115.7,2733800003.0
2009-01-21 01:45:00,115.695,115.75,115.64,115.7,3566000002.0
2009-01-21 02:00:00,115.705,115.8,115.615,115.63,2865800000.0
2009-01-21 02:15:00,115.635,115.635,115.31,115.415,4216800001.0
2009-01-21 02:30:00,115.42,115.735,115.4,115.65,3267000001.0
2009-01-21 02:45:00,115.655,116.05,115.655,115.795,4986600000.0
2009-01-21 03:00:00,115.8,116.025,115.78,115.9,3550599999.0
2009-01-21 03:15:00,115.9,115.99,115.865,115.93,2141000000.0
2009-01-21 03:30:00,115.935,115.945,115.845,115.935,2112200000.0
2009-01-21 03:45:00,115.93,116.275,115.895,116.225,3761600000.0
2009-01-21 04:00:00,116.22,116.6,116.15,116.465,5564399997.0
2009-01-21 04:15:00,116.465,116.48,116.315,116.315,4469199998.0
2009-01-21 04:30:00,116.32,116.72,116.32,116.7,6575599999.0
2009-01-21 04:45:00,116.7,116.92,116.7,116.75,6128999999.0
2009-01-21 05:00:00,116.75,117.185,116.63,117.18,4343399999.0
2009-01-21 05:15:00,117.18,117.2,116.86,116.95,4928000000.0
2009-01-21 05:30:00,116.95,117.045,116.84,116.875,3148800000.0
2009-01-21 05:45:00,116.875,116.91,116.77,116.785,2886399999.0
2009-01-21 06:00:00,116.785,116.865,116.65,116.7,4008600002.0
2009-01-21 06:15:00,116.7,116.805,116.64,116.715,3495800002.0
2009-01-21 06:30:00,116.71,116.81,116.68,116.7,3267200001.0
2009-01-21 06:45:00,116.7,116.7,116.5,116.565,3943600000.0
2009-01-21 07:00:00,116.565,116.6,116.505,116.51,3819799992.0
2009-01-21 07:15:00,116.51,116.62,116.51,116.615,4669600010.0
2009-01-21 07:30:00,116.6,116.615,116.515,116.605,2771400000.0
2009-01-21 07:45:00,116.6,116.94,116.59,116.8,4706200002.0
2009-01-21 08:00:00,116.81,116.81,116.54,116.575,4337600003.0
2009-01-21 08:15:00,116.575,116.595,116.25,116.42,5246799998.0
2009-01-21 08:30:00,116.42,116.435,116.275,116.31,4587000001.0
2009-01-21 08:45:00,116.31,116.33,115.905,115.935,5017400000.0
2009-01-21 09:00:00,115.93,116.26,115.92,116.05,5717700000.0
2009-01-21 09:15:00,116.05,116.275,115.98,116.27,6187900004.0
2009-01-21 09:30:00,116.27,116.285,115.905,116.0,5579800001.0
2009-01-21 09:45:00,116.0,116.17,115.95,116.005,6347200000.0
2009-01-21 10:00:00,116.01,116.025,115.625,115.865,6145600008.0
2009-01-21 10:15:00,115.855,115.875,115.36,115.39,4787400001.0
2009-01-21 10:30:00,115.39,115.64,115.355,115.63,4207999999.0
2009-01-21 10:45:00,115.645,116.22,115.485,116.19,5871100005.0
2009-01-21 11:00:00,116.185,116.215,115.96,116.08,3615200001.0
2009-01-21 11:15:00,116.08,116.215,115.945,116.12,4891500002.0
2009-01-21 11:30:00,116.135,116.405,116.02,116.345,5284999998.0
2009-01-21 11:45:00,116.34,116.435,116.155,116.25,5489399999.0
2009-01-21 12:00:00,116.26,116.315,116.095,116.12,4636399999.0
2009-01-21 12:15:00,116.12,116.305,116.115,116.28,3541200002.0
2009-01-21 12:30:00,116.28,116.295,116.06,116.085,3073999999.0
2009-01-21 12:45:00,116.085,116.225,116.06,116.155,3081300000.0
2009-01-21 13:00:00,116.15,116.155,115.87,115.91,3509800001.0
2009-01-21 13:15:00,115.905,116.175,115.87,116.16,3376400001.0
2009-01-21 13:30:00,116.155,116.2,115.95,116.15,3810600000.0
2009-01-21 13:45:00,116.15,116.285,116.095,116.14,6294500009.0
2009-01-21 14:00:00,116.145,116.3,116.005,116.23,4253600001.0
2009-01-21 14:15:00,116.24,116.32,116.18,116.225,5351600002.0
2009-01-21 14:30:00,116.24,116.255,116.08,116.125,3675600005.0
2009-01-21 14:45:00,116.125,116.2,116.025,116.125,4469399996.0
2009-01-21 15:00:00,116.125,116.185,116.0,116.155,3937399999.0
2009-01-21 15:15:00,116.11,116.33,116.075,116.135,3920200000.0
2009-01-21 15:30:00,116.13,116.2,116.04,116.06,5295599979.0
2009-01-21 15:45:00,116.055,116.31,115.94,116.185,4917599988.0
2009-01-21 16:00:00,116.19,116.47,116.165,116.445,4496799995.0
2009-01-21 16:15:00,116.445,116.605,116.425,116.515,4977699996.0
2009-01-21 16:30:00,116.515,116.735,116.36,116.38,5335899997.0
2009-01-21 16:45:00,116.375,116.755,116.335,116.725,4635600003.0
2009-01-21 17:00:00,116.725,116.765,115.38,115.38,7246000000.0
2009-01-21 17:15:00,115.385,115.585,114.835,114.905,6367299999.0
2009-01-21 17:30:00,114.9,115.08,113.255,113.845,7215099998.0
2009-01-21 17:45:00,113.815,114.05,112.715,112.805,7344199990.0
2009-01-21 18:00:00,112.82,113.095,112.06,112.215,7230600000.0
2009-01-21 18:15:00,112.21,113.265,112.155,112.905,6357199997.0
2009-01-21 18:30:00,112.905,113.705,112.905,113.56,5192200000.0
2009-01-21 18:45:00,113.56,113.715,112.65,112.96,4520600006.0
2009-01-21 19:00:00,112.97,113.34,112.49,113.265,6815000011.0
2009-01-21 19:15:00,113.275,113.46,112.905,113.01,4712000004.0
2009-01-21 19:30:00,113.02,113.305,112.825,112.935,3646200000.0
2009-01-21 19:45:00,112.945,113.275,112.81,113.275,3578200000.0
2009-01-21 20:00:00,113.265,113.5,113.09,113.275,2912000000.0
2009-01-21 20:15:00,113.28,113.375,113.19,113.195,2006800000.0
2009-01-21 20:30:00,113.19,113.86,113.14,113.81,3643300000.0
2009-01-21 20:45:00,113.81,113.97,113.675,113.83,4258000000.0
2009-01-21 21:00:00,113.83,113.98,113.615,113.945,3955800000.0
2009-01-21 21:15:00,113.945,114.295,113.9,114.2,4776599997.0
2009-01-21 21:30:00,114.21,114.725,114.2,114.55,4164400000.0
2009-01-21 21:45:00,114.54,115.505,114.525,115.485,4863400000.0
2009-01-21 22:00:00,115.485,115.935,115.475,115.62,6541800001.0
2009-01-21 22:15:00,115.625,116.025,115.505,115.74,4575600000.0
2009-01-21 22:30:00,115.75,116.01,115.52,115.94,5622200000.0
2009-01-21 22:45:00,115.93,116.54,115.93,116.415,4295800000.0
2009-01-21 23:00:00,116.415,116.79,116.365,116.7,2545399999.0
2009-01-21 23:15:00,116.7,116.73,116.555,116.675,2616200000.0
2009-01-21 23:30:00,116.675,116.965,116.605,116.655,4131199999.0
2009-01-21 23:45:00,116.64,116.74,116.475,116.52,2152600000.0
2009-01-22 00:00:00,116.51,116.59,116.385,116.39,2626000002.0
2009-01-22 00:15:00,116.39,116.39,116.24,116.25,2349800000.0
2009-01-22 00:30:00,116.25,116.635,116.195,116.575,3067800000.0
2009-01-22 00:45:00,116.575,116.775,116.485,116.775,1892600000.0
2009-01-22 01:00:00,116.79,116.79,116.46,116.5,2094200000.0
2009-01-22 01:15:00,116.5,116.5,115.785,115.935,5361999999.0
2009-01-22 01:30:00,115.94,116.195,115.835,115.905,4621000003.0
2009-01-22 01:45:00,115.905,116.0,115.71,115.76,4539400008.0
2009-01-22 02:00:00,115.755,115.76,114.89,114.945,3331999999.0
2009-01-22 02:15:00,114.92,115.51,114.91,115.5,3289800000.0
2009-01-22 02:30:00,115.5,115.5,115.055,115.265,2820000000.0
2009-01-22 02:45:00,115.265,115.375,115.125,115.35,2517600000.0
2009-01-22 03:00:00,115.36,115.42,115.155,115.18,1857600000.0
2009-01-22 03:15:00,115.175,115.365,114.98,115.11,2625500000.0
2009-01-22 03:30:00,115.12,115.42,115.075,115.38,2115800000.0
2009-01-22 03:45:00,115.38,116.425,115.37,116.035,7086899995.0
2009-01-22 04:00:00,116.045,116.655,115.78,115.815,7427000002.0
2009-01-22 04:15:00,115.815,116.215,115.78,115.88,4507200001.0
2009-01-22 04:30:00,115.88,115.885,115.41,115.645,5295800000.0
2009-01-22 04:45:00,115.645,116.005,115.53,115.995,4978800000.0
2009-01-22 05:00:00,115.99,116.01,115.75,115.755,4574200001.0
2009-01-22 05:15:00,115.76,115.88,115.55,115.57,6314000002.0
2009-01-22 05:30:00,115.575,115.81,115.555,115.78,3828800000.0
2009-01-22 05:45:00,115.78,115.905,115.715,115.82,3142800000.0
2009-01-22 06:00:00,115.82,116.1,115.73,116.08,4173400001.0
2009-01-22 06:15:00,116.08,116.42,116.06,116.115,5321800002.0
2009-01-22 06:30:00,116.115,116.23,116.045,116.145,4737600001.0
2009-01-22 06:45:00,116.16,116.335,116.06,116.12,5045800000.0
2009-01-22 07:00:00,116.13,116.405,116.12,116.275,4407799998.0
2009-01-22 07:15:00,116.275,116.315,115.965,116.075,3465699999.0
2009-01-22 07:30:00,116.085,116.215,116.02,116.2,2337600000.0
2009-01-22 07:45:00,116.19,116.275,116.13,116.17,2744400001.0
2009-01-22 08:00:00,116.17,116.17,115.73,115.95,4215200002.0
2009-01-22 08:15:00,115.945,116.345,115.94,116.325,4796400001.0
2009-01-22 08:30:00,116.325,116.39,116.255,116.31,3183799998.0
2009-01-22 08:45:00,116.305,116.44,116.035,116.175,3578800002.0
2009-01-22 09:00:00,116.175,116.24,115.865,115.9,7973000008.0
2009-01-22 09:15:00,115.89,116.055,115.475,115.78,7162700000.0
2009-01-22 09:30:00,115.79,115.935,115.565,115.83,5001200002.0
2009-01-22 09:45:00,115.83,116.15,115.77,116.145,4340799999.0
2009-01-22 10:00:00,116.14,116.24,115.94,116.025,4784400000.0
2009-01-22 10:15:00,116.035,116.145,115.655,115.69,4394600000.0
2009-01-22 10:30:00,115.7,115.935,115.66,115.935,4624800001.0
2009-01-22 10:45:00,115.935,116.125,115.86,116.0,4512399999.0
2009-01-22 11:00:00,115.995,116.57,115.91,116.48,4964600001.0
2009-01-22 11:15:00,116.48,116.51,116.065,116.215,4363800001.0
2009-01-22 11:30:00,116.19,116.3,116.105,116.16,3996600002.0
2009-01-22 11:45:00,116.16,116.315,116.125,116.15,4645100001.0
2009-01-22 12:00:00,116.15,116.215,115.93,115.97,4371400002.0
2009-01-22 12:15:00,115.955,116.05,115.825,115.95,3548300000.0
2009-01-22 12:30:00,115.95,115.98,115.805,115.905,3708100002.0
2009-01-22 12:45:00,115.905,115.955,115.665,115.685,5281400002.0
2009-01-22 13:00:00,115.685,115.775,115.54,115.665,5548899998.0
2009-01-22 13:15:00,115.655,115.655,115.34,115.505,5474000001.0
2009-01-22 13:30:00,115.505,115.535,115.205,115.42,4165200001.0
2009-01-22 13:45:00,115.425,115.52,115.285,115.295,4117599997.0
2009-01-22 14:00:00,115.295,115.39,115.265,115.365,3532999999.0
2009-01-22 14:15:00,115.365,115.535,115.365,115.5,4023000001.0
2009-01-22 14:30:00,115.5,115.62,115.38,115.58,2542300001.0
2009-01-22 14:45:00,115.59,115.59,115.1,115.1,3902100001.0
2009-01-22 15:00:00,115.1,115.14,114.935,114.96,4903100002.0
2009-01-22 15:15:00,114.96,115.005,114.495,114.545,5443599999.0
2009-01-22 15:30:00,114.545,114.58,114.155,114.285,5649300003.0
2009-01-22 15:45:00,114.26,114.565,113.96,114.565,5230800001.0
2009-01-22 16:00:00,114.565,114.685,114.05,114.255,5455500000.0
2009-01-22 16:15:00,114.265,114.605,114.125,114.285,3776800001.0
2009-01-22 16:30:00,114.3,114.825,114.205,114.695,5106199999.0
2009-01-22 16:45:00,114.675,115.14,114.42,114.965,5121000004.0
2009-01-22 17:00:00,114.94,115.205,114.645,114.805,4515600000.0
2009-01-22 17:15:00,114.805,115.005,114.715,114.9,6018699997.0
2009-01-22 17:30:00,114.9,114.925,114.635,114.695,5455900004.0
2009-01-22 17:45:00,114.695,114.96,114.63,114.925,4264800000.0
2009-01-22 18:00:00,114.925,114.925,114.24,114.82,7216699999.0
2009-01-22 18:15:00,114.82,115.685,114.72,115.35,7962999995.0
2009-01-22 18:30:00,115.35,115.36,114.63,114.65,6342399998.0
2009-01-22 18:45:00,114.645,115.065,114.625,114.83,5992600001.0
2009-01-22 19:00:00,114.825,115.105,114.825,115.04,4906800000.0
2009-01-22 19:15:00,115.03,115.285,114.995,115.265,3991100001.0
2009-01-22 19:30:00,115.25,115.64,115.17,115.475,6155499999.0
2009-01-22 19:45:00,115.475,115.915,115.39,115.475,5282200001.0
2009-01-22 20:00:00,115.48,115.675,115.225,115.235,4397400002.0
2009-01-22 20:15:00,115.23,115.415,115.085,115.27,6223800003.0
2009-01-22 20:30:00,115.265,115.36,115.135,115.225,5765399998.0
2009-01-22 20:45:00,115.225,115.655,115.145,115.655,4796100000.0
2009-01-22 21:00:00,115.655,116.16,115.57,115.89,7539499999.0
2009-01-22 21:15:00,115.895,116.125,115.765,115.845,5879800000.0
2009-01-22 21:30:00,115.845,116.02,115.69,115.895,3174100000.0
2009-01-22 21:45:00,115.905,116.015,115.565,115.985,7690999998.0
2009-01-22 22:00:00,115.985,116.0,115.53,115.655,6211599999.0
2009-01-22 22:15:00,115.655,115.655,115.345,115.615,4902999999.0
2009-01-22 22:30:00,115.615,115.615,115.185,115.56,4986400000.0
2009-01-22 22:45:00,115.565,115.61,115.305,115.35,7184599994.0
2009-01-22 23:00:00,115.355,115.52,115.33,115.37,3726799998.0
2009-01-22 23:15:00,115.37,115.465,115.28,115.43,2507999999.0
2009-01-22 23:30:00,115.425,115.505,115.37,115.415,2645000000.0
2009-01-22 23:45:00,115.41,115.59,115.4,115.56,1178000000.0
2009-01-23 00:00:00,115.575,115.935,115.485,115.72,3438800000.0
2009-01-23 00:15:00,115.72,115.72,115.545,115.545,2101200001.0
2009-01-23 00:30:00,115.545,115.63,115.42,115.49,2652400000.0
2009-01-23 00:45:00,115.495,115.69,115.485,115.655,914800000.0
2009-01-23 01:00:00,115.66,115.675,115.58,115.62,1234400003.0
2009-01-23 01:15:00,115.595,115.7,115.52,115.64,1073800000.0
2009-01-23 01:30:00,115.645,115.82,115.6,115.69,2306800001.0
2009-01-23 01:45:00,115.68,115.915,115.67,115.915,2216399999.0
2009-01-23 02:00:00,115.915,116.03,115.755,115.76,1730000000.0
2009-01-23 02:15:00,115.76,115.83,115.725,115.79,1284600001.0
2009-01-23 02:30:00,115.78,115.83,115.72,115.725,2250800000.0
2009-01-23 02:45:00,115.735,115.825,115.72,115.78,1912400003.0
2009-01-23 03:00:00,115.785,115.795,115.545,115.595,1980800000.0
2009-01-23 03:15:00,115.6,115.6,115.45,115.53,1688200001.0
2009-01-23 03:30:00,115.53,115.645,115.495,115.61,1814600001.0
2009-01-23 03:45:00,115.61,115.72,115.42,115.51,2475200003.0
2009-01-23 04:00:00,115.51,115.535,115.205,115.34,3737399997.0
2009-01-23 04:15:00,115.34,115.48,115.31,115.375,4257600002.0
2009-01-23 04:30:00,115.375,115.385,115.23,115.265,3311399998.0
2009-01-23 04:45:00,115.265,115.28,115.2,115.235,1446400000.0
2009-01-23 05:00:00,115.23,115.525,115.215,115.465,2588799999.0
2009-01-23 05:15:00,115.465,115.48,115.2,115.23,3128400002.0
2009-01-23 05:30:00,115.23,115.38,115.15,115.22,2385800002.0
2009-01-23 05:45:00,115.23,115.285,115.135,115.28,2885500002.0
2009-01-23 06:00:00,115.28,115.285,114.94,115.025,4198400001.0
2009-01-23 06:15:00,115.03,115.075,114.8,114.865,4096299999.0
2009-01-23 06:30:00,114.87,114.91,114.75,114.795,3140300006.0
2009-01-23 06:45:00,114.8,114.895,114.655,114.68,6316999997.0
2009-01-23 07:00:00,114.67,114.765,114.55,114.675,4586000000.0
2009-01-23 07:15:00,114.685,114.77,114.59,114.75,3396600001.0
2009-01-23 07:30:00,114.755,114.765,114.6,114.645,4814000000.0
2009-01-23 07:45:00,114.635,114.695,114.505,114.56,4008600003.0
2009-01-23 08:00:00,114.585,114.585,114.315,114.32,3105400000.0
2009-01-23 08:15:00,114.315,114.545,114.2,114.395,3739799999.0
2009-01-23 08:30:00,114.395,114.73,114.395,114.68,2672000000.0
2009-01-23 08:45:00,114.68,114.725,114.48,114.655,3900800001.0
2009-01-23 09:00:00,114.66,114.88,114.59,114.665,4523999999.0
2009-01-23 09:15:00,114.65,114.655,114.385,114.46,3121399999.0
2009-01-23 09:30:00,114.46,114.46,114.02,114.135,6073200008.0
2009-01-23 09:45:00,114.125,114.135,113.46,113.63,6150500003.0
2009-01-23 10:00:00,113.625,113.7,113.145,113.285,4334300000.0
2009-01-23 10:15:00,113.28,113.445,113.015,113.415,4496799999.0
2009-01-23 10:30:00,113.415,113.655,113.31,113.425,5243800003.0
2009-01-23 10:45:00,113.43,113.785,113.385,113.6,5143800002.0
2009-01-23 11:00:00,113.6,113.625,113.285,113.33,3934399999.0
2009-01-23 11:15:00,113.335,113.355,113.06,113.17,5363800003.0
2009-01-23 11:30:00,113.16,113.345,112.68,112.76,5924900002.0
2009-01-23 11:45:00,112.76,112.84,112.51,112.745,4741199999.0
2009-01-23 12:00:00,112.74,113.005,112.505,112.89,4639100001.0
2009-01-23 12:15:00,112.89,113.03,112.755,112.985,4086000001.0
2009-01-23 12:30:00,112.98,113.245,112.94,113.035,3957200001.0
2009-01-23 12:45:00,113.055,113.195,113.005,113.135,2746000002.0
2009-01-23 13:00:00,113.14,113.155,112.91,113.155,4021599999.0
2009-01-23 13:15:00,113.165,113.23,112.895,112.97,4399600000.0
2009-01-23 13:30:00,112.965,113.31,112.84,113.225,4592600000.0
2009-01-23 13:45:00,113.225,113.395,113.095,113.205,3635899998.0
2009-01-23 14:00:00,113.205,113.245,113.045,113.155,4243200002.0
2009-01-23 14:15:00,113.165,113.43,113.11,113.38,4268600003.0
2009-01-23 14:30:00,113.38,113.49,113.175,113.47,3804400001.0
2009-01-23 14:45:00,113.47,113.66,113.355,113.615,4107599999.0
2009-01-23 15:00:00,113.615,113.925,113.585,113.625,4881700000.0
2009-01-23 15:15:00,113.625,113.705,113.325,113.42,4403200001.0
2009-01-23 15:30:00,113.44,113.495,113.115,113.335,5761399999.0
2009-01-23 15:45:00,113.335,113.635,113.295,113.46,4872299993.0
2009-01-23 16:00:00,113.46,114.16,113.455,114.155,4223400001.0
2009-01-23 16:15:00,114.155,114.275,113.995,114.195,4615599998.0
2009-01-23 16:30:00,114.205,114.605,113.92,114.475,4844000003.0
2009-01-23 16:45:00,114.465,114.56,114.105,114.2,5358800001.0
2009-01-23 17:00:00,114.21,114.725,114.13,114.65,4615000001.0
2009-01-23 17:15:00,114.635,114.97,114.54,114.835,4889300001.0
2009-01-23 17:30:00,114.825,114.875,114.4,114.48,4191000000.0
2009-01-23 17:45:00,114.475,114.59,114.25,114.315,4885399999.0
2009-01-23 18:00:00,114.325,114.685,114.3,114.595,4035900002.0
2009-01-23 18:15:00,114.595,114.765,114.565,114.63,4734499997.0
2009-01-23 18:30:00,114.625,114.72,114.365,114.445,4056399997.0
2009-01-23 18:45:00,114.45,114.495,113.825,113.985,5596700002.0
2009-01-23 19:00:00,113.99,114.58,113.985,114.57,4611999998.0
2009-01-23 19:15:00,114.565,114.955,114.515,114.615,5208200002.0
2009-01-23 19:30:00,114.605,114.615,114.2,114.4,3354799998.0
2009-01-23 19:45:00,114.4,114.77,114.345,114.735,5167200003.0
2009-01-23 20:00:00,114.735,115.04,114.64,114.955,3771800000.0
2009-01-23 20:15:00,114.96,115.355,114.96,115.225,3733300002.0
2009-01-23 20:30:00,115.2,115.45,115.145,115.425,4370999998.0
2009-01-23 20:45:00,115.44,115.755,115.31,115.755,6684800005.0
2009-01-23 21:00:00,115.755,115.94,115.38,115.435,4503000001.0
2009-01-23 21:15:00,115.425,115.835,115.395,115.495,4898000002.0
2009-01-23 21:30:00,115.495,115.515,115.285,115.435,4864800000.0
2009-01-23 21:45:00,115.435,115.63,115.11,115.22,5384600007.0
2009-01-23 22:00:00,115.225,115.51,115.12,115.295,5834800000.0
2009-01-23 22:15:00,115.31,115.455,115.275,115.295,4248599994.0
2009-01-23 22:30:00,115.295,115.305,115.125,115.285,1482000000.0
2009-01-23 22:45:00,115.285,115.43,115.285,115.335,2865200000.0
2009-01-23 23:00:00,115.335,115.37,115.26,115.31,2364199999.0
2009-01-23 23:15:00,115.31,115.41,115.29,115.37,1539000000.0
2009-01-23 23:30:00,115.335,115.37,115.24,115.24,1934600000.0
2009-01-23 23:45:00,115.245,115.255,114.95,115.16,2708600000.0
2009-01-26 00:00:00,114.2,115.005,113.84,114.83,253800000.0
2009-01-26 00:15:00,113.9,114.845,113.9,114.58,287400000.0
2009-01-26 00:30:00,114.59,114.605,113.78,114.19,866400000.0
2009-01-26 00:45:00,114.205,114.36,114.155,114.2,1055400000.0
2009-01-26 01:00:00,114.215,114.23,113.795,113.895,1869300000.0
2009-01-26 01:15:00,113.92,114.125,113.705,113.78,1899200000.0
2009-01-26 01:30:00,113.78,113.995,113.77,113.955,1280600000.0
2009-01-26 01:45:00,113.955,114.06,113.81,114.05,1008000000.0
2009-01-26 02:00:00,114.045,114.315,113.975,114.015,2816500000.0
2009-01-26 02:15:00,114.015,114.19,113.975,114.18,2513600002.0
2009-01-26 02:30:00,114.18,114.415,114.09,114.405,1750400002.0
2009-01-26 02:45:00,114.42,114.595,114.365,114.465,2454500001.0
2009-01-26 03:00:00,114.465,114.48,114.245,114.455,2137799999.0
2009-01-26 03:15:00,114.445,114.515,114.14,114.49,1866100000.0
2009-01-26 03:30:00,114.48,114.585,114.295,114.545,2808800000.0
2009-01-26 03:45:00,114.555,114.82,114.535,114.78,1211600000.0
2009-01-26 04:00:00,114.77,114.82,114.695,114.775,1049800000.0
2009-01-26 04:15:00,114.775,115.12,114.74,115.07,2376600001.0
2009-01-26 04:30:00,115.06,115.23,114.985,115.0,3061200005.0
2009-01-26 04:45:00,115.005,115.3,114.93,115.02,1354599994.0
2009-01-26 05:00:00,115.035,115.225,114.95,115.075,1643799999.0
2009-01-26 05:15:00,115.075,115.31,114.985,115.12,825200001.0
2009-01-26 05:30:00,115.12,115.53,115.115,115.36,1854200000.0
2009-01-26 05:45:00,115.365,115.48,115.17,115.47,1889000000.0
2009-01-26 06:00:00,115.47,115.55,115.325,115.425,1073800000.0
2009-01-26 06:15:00,115.435,115.45,115.18,115.26,2218800000.0
2009-01-26 06:30:00,115.26,115.415,115.26,115.38,826000000.0
2009-01-26 06:45:00,115.37,115.56,115.32,115.45,2260800000.0
2009-01-26 07:00:00,115.45,115.565,115.355,115.42,2533800000.0
2009-01-26 07:15:00,115.425,115.44,115.21,115.22,2145700000.0
2009-01-26 07:30:00,115.22,115.275,114.995,115.01,2698400002.0
2009-01-26 07:45:00,115.0,115.01,114.695,114.93,4984999999.0
2009-01-26 08:00:00,114.93,115.035,114.55,114.6,4139800001.0
2009-01-26 08:15:00,114.605,114.785,114.605,114.765,3830200001.0
2009-01-26 08:30:00,114.76,114.935,114.695,114.92,3700599999.0
2009-01-26 08:45:00,114.915,114.945,114.67,114.68,4844199999.0
2009-01-26 09:00:00,114.68,114.825,114.485,114.485,4248399999.0
2009-01-26 09:15:00,114.47,114.48,114.085,114.14,8354399997.0
2009-01-26 09:30:00,114.125,114.65,114.08,114.56,8700400008.0
2009-01-26 09:45:00,114.565,114.565,114.205,114.295,7786800006.0
2009-01-26 10:00:00,114.3,115.075,114.285,115.055,7245700001.0
2009-01-26 10:15:00,115.055,115.115,114.745,114.905,6768800001.0
2009-01-26 10:30:00,114.905,115.295,114.765,115.265,8403600005.0
2009-01-26 10:45:00,115.265,115.74,115.265,115.48,7273300000.0
2009-01-26 11:00:00,115.465,115.525,115.215,115.4,5112300001.0
2009-01-26 11:15:00,115.395,115.47,115.15,115.175,4342599996.0
2009-01-26 11:30:00,115.175,115.285,115.145,115.2,3307800008.0
2009-01-26 11:45:00,115.2,115.24,114.995,115.085,6250399993.0
2009-01-26 12:00:00,115.095,115.205,114.895,115.18,8299399999.0
2009-01-26 12:15:00,115.185,115.545,115.165,115.51,9210500009.0
2009-01-26 12:30:00,115.515,115.98,115.51,115.605,9872699998.0
2009-01-26 12:45:00,115.605,115.87,115.53,115.855,8672400001.0
2009-01-26 13:00:00,115.855,115.875,115.42,115.485,6885200000.0
2009-01-26 13:15:00,115.48,115.66,115.45,115.55,8262699999.0
2009-01-26 13:30:00,115.55,115.73,115.55,115.655,4386099999.0
2009-01-26 13:45:00,115.655,115.9,115.62,115.885,9282000001.0
2009-01-26 14:00:00,115.895,115.97,115.805,115.945,6930800002.0
2009-01-26 14:15:00,115.945,116.065,115.91,116.035,7381299999.0
2009-01-26 14:30:00,116.025,116.055,115.805,115.95,11114600010.0
2009-01-26 14:45:00,115.945,116.17,115.905,116.11,9798500001.0
2009-01-26 15:00:00,116.11,116.155,115.74,115.775,7440600001.0
2009-01-26 15:15:00,115.775,115.945,115.53,115.695,13901800002.0
2009-01-26 15:30:00,115.7,116.275,115.63,116.26,10704800013.0
2009-01-26 15:45:00,116.27,116.395,116.15,116.33,8871199999.0
2009-01-26 16:00:00,116.335,116.925,116.27,116.835,10539700000.0
2009-01-26 16:15:00,116.835,117.115,116.655,117.095,12573200013.0
2009-01-26 16:30:00,117.08,117.145,116.71,117.005,12114399995.0
2009-01-26 16:45:00,117.01,117.245,116.89,117.23,10699600000.0
2009-01-26 17:00:00,117.225,117.88,117.225,117.565,11157300000.0
2009-01-26 17:15:00,117.565,117.965,117.395,117.795,13010300002.0
2009-01-26 17:30:00,117.79,117.945,117.25,117.275,11325999999.0
2009-01-26 17:45:00,117.275,117.685,117.255,117.68,8132200000.0
2009-01-26 18:00:00,117.635,117.765,117.26,117.32,8545599998.0
2009-01-26 18:15:00,117.32,117.61,117.235,117.53,6774999995.0
2009-01-26 18:30:00,117.535,117.55,117.315,117.425,5739399999.0
2009-01-26 18:45:00,117.44,117.465,117.23,117.415,5345200003.0
2009-01-26 19:00:00,117.41,117.625,117.4,117.545,3215800001.0
2009-01-26 19:15:00,117.545,117.82,117.51,117.685,8817400002.0
2009-01-26 19:30:00,117.685,117.715,117.295,117.41,7562400000.0
2009-01-26 19:45:00,117.41,117.54,117.075,117.09,6439900002.0
2009-01-26 20:00:00,117.085,117.285,116.59,116.645,10245700003.0
2009-01-26 20:15:00,116.64,117.06,116.625,117.005,7992400002.0
2009-01-26 20:30:00,117.0,117.075,116.85,117.035,7136600000.0
2009-01-26 20:45:00,117.03,117.105,116.84,116.95,8230400002.0
2009-01-26 21:00:00,116.955,116.96,116.57,116.605,7499000000.0
2009-01-26 21:15:00,116.6,116.685,116.54,116.62,7752000001.0
2009-01-26 21:30:00,116.625,116.775,116.565,116.675,7378799997.0
2009-01-26 21:45:00,116.675,116.985,116.635,116.855,10078800010.0
2009-01-26 22:00:00,116.87,117.355,116.86,117.235,8753800006.0
2009-01-26 22:15:00,117.24,117.62,117.21,117.52,8913799998.0
2009-01-26 22:30:00,117.525,117.535,117.08,117.145,7775400002.0
2009-01-26 22:45:00,117.14,117.36,117.14,117.295,3898400000.0
2009-01-26 23:00:00,117.31,117.31,117.135,117.22,3504800000.0
2009-01-26 23:15:00,117.22,117.295,117.18,117.225,2401400001.0
2009-01-26 23:30:00,117.23,117.32,117.23,117.27,2572199998.0
2009-01-26 23:45:00,117.27,117.495,117.26,117.48,2187400000.0
2009-01-27 00:00:00,117.475,117.57,117.39,117.46,3137100000.0
2009-01-27 00:15:00,117.46,117.705,117.405,117.67,1406599998.0
2009-01-27 00:30:00,117.68,117.765,117.645,117.68,566800000.0
2009-01-27 00:45:00,117.675,117.73,117.615,117.635,566400000.0
2009-01-27 01:00:00,117.635,117.66,117.43,117.43,2067400000.0
2009-01-27 01:15:00,117.43,117.595,117.325,117.585,2458400000.0
2009-01-27 01:30:00,117.625,117.96,117.59,117.94,2079799999.0
2009-01-27 01:45:00,117.93,117.94,117.705,117.705,2481799997.0
2009-01-27 02:00:00,117.71,117.72,117.42,117.66,2438900000.0
2009-01-27 02:15:00,117.665,117.745,117.57,117.63,3327999999.0
2009-01-27 02:30:00,117.63,117.755,117.63,117.71,1707000001.0
2009-01-27 02:45:00,117.71,117.77,117.455,117.53,2309300000.0
2009-01-27 03:00:00,117.53,117.555,117.415,117.49,1761900000.0
2009-01-27 03:15:00,117.49,117.535,117.295,117.35,4225499986.0
2009-01-27 03:30:00,117.35,117.455,117.255,117.265,4223599995.0
2009-01-27 03:45:00,117.265,117.505,117.255,117.435,2519599999.0
2009-01-27 04:00:00,117.425,117.515,117.41,117.475,713499999.0
2009-01-27 04:15:00,117.495,117.59,117.37,117.59,2421599999.0
2009-01-27 04:30:00,117.6,117.97,117.505,117.92,3669800005.0
2009-01-27 04:45:00,117.925,118.85,117.895,118.815,7418599993.0
2009-01-27 05:00:00,118.815,118.815,118.405,118.44,8658000004.0
2009-01-27 05:15:00,118.44,118.635,118.28,118.545,8675199991.0
2009-01-27 05:30:00,118.54,118.875,118.53,118.59,7160599993.0
2009-01-27 05:45:00,118.59,118.65,118.16,118.31,7237199996.0
2009-01-27 06:00:00,118.315,118.655,118.29,118.5,6503200000.0
2009-01-27 06:15:00,118.5,118.535,118.39,118.47,5006499994.0
2009-01-27 06:30:00,118.465,118.5,118.095,118.175,7092599993.0
2009-01-27 06:45:00,118.175,118.25,117.905,118.035,5926600000.0
2009-01-27 07:00:00,118.04,118.335,118.01,118.185,4205399999.0
2009-01-27 07:15:00,118.18,118.235,118.06,118.145,3633800002.0
2009-01-27 07:30:00,118.15,118.445,118.12,118.305,4050900001.0
2009-01-27 07:45:00,118.305,118.41,118.215,118.385,3749699999.0
2009-01-27 08:00:00,118.385,118.455,118.21,118.23,6361999982.0
2009-01-27 08:15:00,118.23,118.275,117.9,118.16,6151599994.0
2009-01-27 08:30:00,118.16,118.17,117.655,118.015,5698800000.0
2009-01-27 08:45:00,118.005,118.105,117.92,118.05,4744200002.0
2009-01-27 09:00:00,118.06,118.625,118.01,118.455,9916799987.0
2009-01-27 09:15:00,118.455,119.015,118.37,118.87,9519499999.0
2009-01-27 09:30:00,118.86,119.405,118.845,119.29,10831200012.0
2009-01-27 09:45:00,119.295,119.45,119.075,119.43,7791600002.0
2009-01-27 10:00:00,119.43,119.43,118.935,119.005,7233200000.0
2009-01-27 10:15:00,119.005,119.09,118.65,119.065,8968900003.0
2009-01-27 10:30:00,119.06,119.08,118.825,118.895,6388200005.0
2009-01-27 10:45:00,118.895,118.985,118.74,118.875,7895800007.0
2009-01-27 11:00:00,118.875,119.455,118.835,119.15,9086600006.0
2009-01-27 11:15:00,119.155,119.265,118.925,119.23,8806600011.0
2009-01-27 11:30:00,119.23,119.295,118.8,118.8,7703600013.0
2009-01-27 11:45:00,118.8,118.83,118.565,118.605,6331300001.0
2009-01-27 12:00:00,118.605,118.685,118.275,118.4,8871400004.0
2009-01-27 12:15:00,118.4,118.41,117.96,118.195,7241600016.0
2009-01-27 12:30:00,118.205,118.275,117.64,117.67,7324699999.0
2009-01-27 12:45:00,117.68,118.135,117.59,118.085,6366100003.0
2009-01-27 13:00:00,118.095,118.315,118.09,118.255,4952400002.0
2009-01-27 13:15:00,118.25,118.265,117.52,117.56,7122000002.0
2009-01-27 13:30:00,117.565,117.755,117.495,117.585,5812600001.0
2009-01-27 13:45:00,117.6,117.675,117.395,117.605,5275799999.0
2009-01-27 14:00:00,117.605,117.745,117.545,117.705,4765600000.0
2009-01-27 14:15:00,117.705,117.735,117.075,117.355,5663699999.0
2009-01-27 14:30:00,117.355,117.495,117.235,117.26,5627200002.0
2009-01-27 14:45:00,117.26,117.575,117.255,117.535,5246300000.0
2009-01-27 15:00:00,117.545,117.765,117.465,117.615,6131599999.0
2009-01-27 15:15:00,117.625,117.625,117.355,117.5,7900599999.0
2009-01-27 15:30:00,117.505,117.66,117.485,117.545,7104800010.0
2009-01-27 15:45:00,117.545,117.895,117.425,117.895,6878400003.0
2009-01-27 16:00:00,117.895,118.16,117.7,118.085,8181400004.0
2009-01-27 16:15:00,118.085,118.175,117.865,117.88,9281900003.0
2009-01-27 16:30:00,117.88,118.1,117.695,117.995,8855200002.0
2009-01-27 16:45:00,117.995,118.08,117.67,117.74,8997200024.0
2009-01-27 17:00:00,117.725,117.745,116.235,116.615,9461099997.0
2009-01-27 17:15:00,116.615,116.62,116.115,116.525,8900599989.0
2009-01-27 17:30:00,116.53,116.67,116.11,116.615,8711000003.0
2009-01-27 17:45:00,116.615,117.05,116.445,117.04,9347800000.0
2009-01-27 18:00:00,117.04,117.355,116.85,117.125,10279100003.0
2009-01-27 18:15:00,117.13,117.26,116.8,117.025,7911400005.0
2009-01-27 18:30:00,117.03,117.155,116.915,117.095,10144400002.0
2009-01-27 18:45:00,117.1,117.34,117.05,117.095,6612199997.0
2009-01-27 19:00:00,117.105,117.295,117.055,117.185,6704100001.0
2009-01-27 19:15:00,117.185,117.58,117.11,117.58,7610599998.0
2009-01-27 19:30:00,117.58,117.615,117.205,117.315,6229399999.0
2009-01-27 19:45:00,117.315,117.32,117.015,117.115,6682400004.0
2009-01-27 20:00:00,117.115,117.17,116.795,116.98,5335699995.0
2009-01-27 20:15:00,116.98,117.25,116.915,117.09,7800799998.0
2009-01-27 20:30:00,117.075,117.235,116.985,117.105,4780800001.0
2009-01-27 20:45:00,117.105,117.145,116.78,116.875,5819800003.0
2009-01-27 21:00:00,116.875,116.995,116.64,116.93,6008000006.0
2009-01-27 21:15:00,116.935,117.12,116.82,116.9,7329399998.0
2009-01-27 21:30:00,116.895,117.045,116.71,116.915,6569400004.0
2009-01-27 21:45:00,116.915,117.145,116.835,117.1,7216800002.0
2009-01-27 22:00:00,117.105,117.19,117.025,117.17,3196600000.0
2009-01-27 22:15:00,117.155,117.69,117.095,117.595,6610600000.0
2009-01-27 22:30:00,117.595,117.63,117.44,117.46,4767600000.0
2009-01-27 22:45:00,117.465,117.495,117.35,117.405,3757800000.0
2009-01-27 23:00:00,117.405,117.405,117.175,117.22,2303600000.0
2009-01-27 23:15:00,117.215,117.22,116.86,116.865,4560600001.0
2009-01-27 23:30:00,116.865,117.055,116.865,117.005,4550799996.0
2009-01-27 23:45:00,117.01,117.15,117.01,117.06,2924600000.0
2009-01-28 00:00:00,117.05,117.68,117.02,117.105,2247800000.0
2009-01-28 00:15:00,117.105,117.615,117.105,117.565,3373900001.0
2009-01-28 00:30:00,117.56,117.78,117.545,117.645,4749400006.0
2009-01-28 00:45:00,117.645,117.645,117.43,117.52,3079600004.0
2009-01-28 01:00:00,117.52,117.97,117.495,117.94,4828499991.0
2009-01-28 01:15:00,117.94,118.06,117.715,117.72,5848600005.0
2009-01-28 01:30:00,117.72,118.18,117.705,118.105,8667400015.0
2009-01-28 01:45:00,118.105,118.14,117.99,118.07,5248600000.0
2009-01-28 02:00:00,118.07,118.34,118.06,118.29,4207000004.0
2009-01-28 02:15:00,118.29,118.29,118.165,118.17,3344800000.0
2009-01-28 02:30:00,118.18,118.37,117.8,117.84,4823600003.0
2009-01-28 02:45:00,117.84,117.905,117.295,117.445,6294400001.0
2009-01-28 03:00:00,117.455,117.475,117.15,117.375,5913000002.0
2009-01-28 03:15:00,117.375,117.685,117.335,117.54,4958999998.0
2009-01-28 03:30:00,117.545,117.72,117.5,117.72,6672400004.0
2009-01-28 03:45:00,117.72,117.93,117.65,117.92,7540600001.0
2009-01-28 04:00:00,117.91,118.075,117.68,117.68,8140200012.0
2009-01-28 04:15:00,117.685,118.19,117.675,118.17,5557600000.0
2009-01-28 04:30:00,118.175,118.26,117.875,117.92,7166600001.0
2009-01-28 04:45:00,117.92,118.175,117.85,118.12,3513400000.0
2009-01-28 05:00:00,118.12,118.185,117.99,118.0,2379600002.0
2009-01-28 05:15:00,118.0,118.035,117.89,117.935,2049200003.0
2009-01-28 05:30:00,117.935,118.18,117.905,118.075,3593399994.0
2009-01-28 05:45:00,118.075,118.075,117.935,117.95,2439200000.0
2009-01-28 06:00:00,117.96,118.06,117.95,118.0,3662999999.0
2009-01-28 06:15:00,118.0,118.15,117.98,118.135,3328600001.0
2009-01-28 06:30:00,118.135,118.37,118.075,118.21,9488800007.0
2009-01-28 06:45:00,118.205,118.38,118.085,118.34,4740400009.0
2009-01-28 07:00:00,118.36,118.36,117.985,118.015,5645899991.0
2009-01-28 07:15:00,118.015,118.09,117.76,118.07,4986000006.0
2009-01-28 07:30:00,118.08,118.17,118.025,118.07,3941299999.0
2009-01-28 07:45:00,118.07,118.265,118.06,118.185,4561600001.0
2009-01-28 08:00:00,118.17,118.25,118.03,118.15,7041000005.0
2009-01-28 08:15:00,118.155,118.25,118.095,118.135,6614999997.0
2009-01-28 08:30:00,118.145,118.255,118.01,118.02,5187600006.0
2009-01-28 08:45:00,118.025,118.115,118.0,118.03,5550800003.0
2009-01-28 09:00:00,118.03,118.315,117.975,117.99,6162899997.0
2009-01-28 09:15:00,117.99,118.03,117.46,117.95,8268900007.0
2009-01-28 09:30:00,117.95,118.1,117.695,117.95,8016199996.0
2009-01-28 09:45:00,117.95,118.355,117.93,118.3,7191499997.0
2009-01-28 10:00:00,118.295,118.63,118.235,118.32,8129899999.0
2009-01-28 10:15:00,118.335,118.68,118.155,118.49,8162299996.0
2009-01-28 10:30:00,118.49,118.67,118.345,118.515,6729000005.0
2009-01-28 10:45:00,118.52,118.785,118.45,118.495,7905799994.0
2009-01-28 11:00:00,118.51,118.73,118.345,118.35,7331399990.0
2009-01-28 11:15:00,118.35,118.405,118.085,118.105,6484600004.0
2009-01-28 11:30:00,118.12,118.465,118.025,118.425,5572799996.0
2009-01-28 11:45:00,118.425,118.655,118.355,118.47,6180199994.0
2009-01-28 12:00:00,118.47,118.555,118.23,118.325,5315000005.0
2009-01-28 12:15:00,118.32,118.355,118.145,118.22,6041199996.0
2009-01-28 12:30:00,118.24,118.375,118.05,118.27,7860000002.0
2009-01-28 12:45:00,118.27,118.33,118.175,118.22,6041399997.0
2009-01-28 13:00:00,118.22,118.33,118.205,118.31,5743199989.0
2009-01-28 13:15:00,118.31,118.33,118.2,118.24,8804399992.0
2009-01-28 13:30:00,118.24,118.49,118.21,118.47,8004700002.0
2009-01-28 13:45:00,118.47,118.545,118.41,118.485,5292499988.0
2009-01-28 14:00:00,118.485,118.6,118.365,118.375,6146600009.0
2009-01-28 14:15:00,118.375,118.42,118.255,118.275,5215400003.0
2009-01-28 14:30:00,118.275,118.755,118.255,118.61,7965599998.0
2009-01-28 14:45:00,118.61,119.025,118.61,118.775,11717599996.0
2009-01-28 15:00:00,118.785,118.795,118.535,118.55,7766799992.0
2009-01-28 15:15:00,118.545,118.835,118.535,118.8,7716999998.0
2009-01-28 15:30:00,118.795,118.825,118.515,118.625,8952200007.0
2009-01-28 15:45:00,118.625,118.775,118.565,118.705,10310000003.0
2009-01-28 16:00:00,118.705,118.895,118.64,118.725,8627099985.0
2009-01-28 16:15:00,118.725,118.765,118.49,118.605,9629500003.0
2009-01-28 16:30:00,118.595,118.75,118.495,118.495,12692600003.0
2009-01-28 16:45:00,118.495,118.625,118.245,118.365,12938999967.0
2009-01-28 17:00:00,118.365,118.415,118.205,118.29,11773299966.0
2009-01-28 17:15:00,118.29,118.725,118.245,118.72,11617099992.0
2009-01-28 17:30:00,118.715,118.87,118.615,118.795,16614499997.0
2009-01-28 17:45:00,118.785,118.985,118.505,118.61,13780299981.0
2009-01-28 18:00:00,118.61,118.955,118.61,118.695,10306999992.0
2009-01-28 18:15:00,118.67,118.855,118.57,118.745,11556799986.0
2009-01-28 18:30:00,118.745,118.95,118.47,118.855,10685399987.0
2009-01-28 18:45:00,118.845,119.04,118.72,119.015,13292699964.0
2009-01-28 19:00:00,119.01,119.135,118.81,118.99,10445600020.0
2009-01-28 19:15:00,118.99,119.155,118.965,119.125,7087799981.0
2009-01-28 19:30:00,119.13,119.15,118.995,119.025,6353199962.0
2009-01-28 19:45:00,119.025,119.19,119.02,119.05,9250999959.0
2009-01-28 20:00:00,119.04,119.04,118.845,118.865,10908599923.0
2009-01-28 20:15:00,118.865,119.03,118.805,118.915,8409400014.0
2009-01-28 20:30:00,118.915,119.055,118.89,118.96,10266799954.0
2009-01-28 20:45:00,118.955,119.24,118.95,119.065,10406799992.0
2009-01-28 21:00:00,119.065,119.54,119.065,119.46,6322699964.0
2009-01-28 21:15:00,119.49,119.585,118.75,118.895,11237599997.0
2009-01-28 21:30:00,118.91,118.915,118.39,118.64,10149699971.0
2009-01-28 21:45:00,118.64,118.975,118.585,118.95,8947999975.0
2009-01-28 22:00:00,118.95,119.035,118.425,118.44,8486099971.0
2009-01-28 22:15:00,118.43,118.48,118.295,118.315,9602999948.0
2009-01-28 22:30:00,118.315,118.605,118.305,118.51,6919799949.0
2009-01-28 22:45:00,118.505,118.76,118.49,118.645,4766399981.0
2009-01-28 23:00:00,118.645,118.795,118.6,118.795,5457599971.0
2009-01-28 23:15:00,118.795,118.795,118.67,118.78,5155399983.0
2009-01-28 23:30:00,118.77,118.925,118.76,118.79,4611399967.0
2009-01-28 23:45:00,118.8,118.905,118.715,118.86,4897399989.0
2009-01-29 00:00:00,118.86,118.91,118.695,118.9,3435999998.0
2009-01-29 00:15:00,118.9,118.925,118.805,118.82,2984199998.0
2009-01-29 00:30:00,118.82,119.085,118.805,118.965,4751799943.0
2009-01-29 00:45:00,118.98,119.025,118.775,118.9,4472199967.0
2009-01-29 01:00:00,118.9,119.045,118.795,119.01,4645399971.0
2009-01-29 01:15:00,119.01,119.27,118.965,118.97,4579399961.0
2009-01-29 01:30:00,118.97,118.97,118.6,118.73,7864399938.0
2009-01-29 01:45:00,118.73,119.025,118.72,119.01,6784799942.0
2009-01-29 02:00:00,119.01,119.14,118.865,119.08,4528399989.0
2009-01-29 02:15:00,119.08,119.28,119.0,119.12,6816399981.0
2009-01-29 02:30:00,119.12,119.17,118.655,118.67,8316599948.0
2009-01-29 02:45:00,118.67,118.75,118.53,118.62,8425899985.0
2009-01-29 03:00:00,118.62,118.74,118.395,118.415,6274799975.0
2009-01-29 03:15:00,118.415,118.515,118.315,118.34,6288599986.0
2009-01-29 03:30:00,118.34,118.69,118.34,118.65,6569400010.0
2009-01-29 03:45:00,118.665,118.72,118.58,118.66,6442199972.0
2009-01-29 04:00:00,118.65,118.655,118.23,118.37,6950599964.0
2009-01-29 04:15:00,118.37,118.385,118.12,118.15,5460799981.0
2009-01-29 04:30:00,118.15,118.2,118.105,118.155,6096199956.0
2009-01-29 04:45:00,118.16,118.295,118.055,118.215,4520199993.0
2009-01-29 05:00:00,118.215,118.37,118.2,118.355,3295200015.0
2009-01-29 05:15:00,118.355,118.53,118.325,118.405,4774799982.0
2009-01-29 05:30:00,118.39,118.405,118.23,118.315,6180999980.0
2009-01-29 05:45:00,118.31,118.355,117.875,117.875,6742399986.0
2009-01-29 06:00:00,117.875,118.16,117.765,117.82,7531799992.0
2009-01-29 06:15:00,117.835,118.03,117.675,117.915,9176099979.0
2009-01-29 06:30:00,117.915,117.945,117.655,117.795,3865199991.0
2009-01-29 06:45:00,117.805,118.085,117.655,117.685,5090599994.0
2009-01-29 07:00:00,117.7,117.86,117.605,117.8,4825199993.0
2009-01-29 07:15:00,117.8,117.98,117.8,117.975,6083199976.0
2009-01-29 07:30:00,117.98,118.07,117.805,117.935,4108499996.0
2009-01-29 07:45:00,117.935,117.985,117.835,117.845,5152399989.0
2009-01-29 08:00:00,117.845,117.93,117.695,117.81,6028999978.0
2009-01-29 08:15:00,117.81,117.97,117.805,117.875,8224699964.0
2009-01-29 08:30:00,117.875,117.945,117.735,117.785,4704299986.0
2009-01-29 08:45:00,117.785,117.91,117.67,117.67,4680899987.0
2009-01-29 09:00:00,117.69,117.775,117.29,117.47,8180400011.0
2009-01-29 09:15:00,117.47,117.57,117.365,117.505,6471000001.0
2009-01-29 09:30:00,117.5,117.885,117.43,117.825,8210100007.0
2009-01-29 09:45:00,117.825,118.05,117.665,117.98,7295200000.0
2009-01-29 10:00:00,117.98,118.245,117.74,117.815,9906000008.0
2009-01-29 10:15:00,117.83,117.905,117.565,117.84,8904899995.0
2009-01-29 10:30:00,117.835,117.85,117.595,117.8,7755899998.0
2009-01-29 10:45:00,117.8,117.87,117.595,117.74,7855600008.0
2009-01-29 11:00:00,117.74,117.94,117.705,117.8,8221299998.0
2009-01-29 11:15:00,117.79,117.81,117.6,117.755,9658400013.0
2009-01-29 11:30:00,117.76,117.76,117.295,117.515,11087300005.0
2009-01-29 11:45:00,117.515,117.585,117.41,117.42,8758200000.0
2009-01-29 12:00:00,117.425,117.835,117.425,117.69,10311800012.0
2009-01-29 12:15:00,117.69,117.695,117.3,117.55,8250499998.0
2009-01-29 12:30:00,117.55,117.58,117.37,117.41,7274999995.0
2009-01-29 12:45:00,117.415,117.48,117.3,117.31,7707000008.0
2009-01-29 13:00:00,117.31,117.56,117.28,117.555,9187800003.0
2009-01-29 13:15:00,117.56,117.67,117.49,117.555,7017200004.0
2009-01-29 13:30:00,117.555,117.76,117.46,117.73,9533200026.0
2009-01-29 13:45:00,117.73,117.805,117.66,117.775,8871400003.0
2009-01-29 14:00:00,117.785,117.96,117.725,117.83,7638800003.0
2009-01-29 14:15:00,117.835,117.97,117.825,117.965,7273000007.0
2009-01-29 14:30:00,117.97,118.375,117.93,118.075,7195400013.0
2009-01-29 14:45:00,118.075,118.24,117.945,118.185,6754400007.0
2009-01-29 15:00:00,118.18,118.18,118.045,118.045,5651400002.0
2009-01-29 15:15:00,118.045,118.11,117.955,117.985,9489099992.0
2009-01-29 15:30:00,117.995,118.18,117.67,118.125,10075999998.0
2009-01-29 15:45:00,118.125,118.365,118.12,118.235,9000099992.0
2009-01-29 16:00:00,118.225,118.34,118.02,118.105,10856400010.0
2009-01-29 16:15:00,118.115,118.17,117.965,118.06,8928000004.0
2009-01-29 16:30:00,118.045,118.065,117.685,117.77,12929300015.0
2009-01-29 16:45:00,117.775,118.025,117.505,117.545,11336899996.0
2009-01-29 17:00:00,117.535,117.635,117.295,117.585,9914199998.0
2009-01-29 17:15:00,117.58,117.61,117.225,117.505,12792399993.0
2009-01-29 17:30:00,117.495,117.54,117.365,117.485,10371200011.0
2009-01-29 17:45:00,117.49,117.7,117.425,117.605,11045200010.0
2009-01-29 18:00:00,117.595,117.61,117.435,117.61,9357099995.0
2009-01-29 18:15:00,117.605,117.65,116.905,116.905,9318599995.0
2009-01-29 18:30:00,116.9,117.075,116.86,116.915,8938200007.0
2009-01-29 18:45:00,116.915,116.915,116.58,116.58,9363200009.0
2009-01-29 19:00:00,116.58,116.59,116.195,116.405,8939600000.0
2009-01-29 19:15:00,116.405,116.545,116.29,116.45,8734199984.0
2009-01-29 19:30:00,116.455,116.52,116.265,116.45,8878799988.0
2009-01-29 19:45:00,116.45,116.7,116.06,116.155,8919699967.0
2009-01-29 20:00:00,116.155,116.435,115.96,116.385,11167600000.0
2009-01-29 20:15:00,116.385,116.62,116.27,116.495,7655399982.0
2009-01-29 20:30:00,116.5,116.565,116.355,116.51,7117999988.0
2009-01-29 20:45:00,116.505,116.505,116.02,116.24,7889599998.0
2009-01-29 21:00:00,116.24,116.315,116.12,116.285,10199799988.0
2009-01-29 21:15:00,116.295,116.46,116.195,116.4,7401199980.0
2009-01-29 21:30:00,116.39,116.73,116.3,116.7,9294799973.0
2009-01-29 21:45:00,116.71,116.72,116.34,116.405,6591399990.0
2009-01-29 22:00:00,116.405,116.65,116.39,116.595,7646599973.0
2009-01-29 22:15:00,116.595,116.625,116.48,116.585,5379799991.0
2009-01-29 22:30:00,116.585,116.585,116.325,116.465,6525099985.0
2009-01-29 22:45:00,116.465,116.51,116.355,116.51,5551999989.0
2009-01-29 23:00:00,116.51,116.57,116.49,116.53,2945799998.0
2009-01-29 23:15:00,116.535,116.61,116.47,116.54,3771399997.0
2009-01-29 23:30:00,116.535,116.57,116.445,116.535,4139200000.0
2009-01-29 23:45:00,116.535,116.62,116.495,116.595,5201399994.0
2009-01-30 00:00:00,116.605,116.65,116.485,116.605,3422099999.0
2009-01-30 00:15:00,116.605,116.655,116.18,116.615,2413199999.0
2009-01-30 00:30:00,116.61,116.64,116.5,116.5,2489999987.0
2009-01-30 00:45:00,116.505,116.615,116.465,116.465,2746199989.0
2009-01-30 01:00:00,116.48,116.515,116.25,116.27,3930599991.0
2009-01-30 01:15:00,116.28,116.425,116.125,116.35,5435899970.0
2009-01-30 01:30:00,116.375,116.43,116.17,116.295,3907399996.0
2009-01-30 01:45:00,116.295,116.385,116.245,116.33,4138899986.0
2009-01-30 02:00:00,116.33,116.43,116.095,116.12,6357399971.0
2009-01-30 02:15:00,116.12,116.14,115.7,115.85,8043699979.0
2009-01-30 02:30:00,115.86,115.965,115.56,115.9,5899199981.0
2009-01-30 02:45:00,115.9,115.9,115.425,115.565,5758999996.0
2009-01-30 03:00:00,115.565,115.645,115.405,115.59,5031599997.0
2009-01-30 03:15:00,115.59,115.685,115.26,115.285,5571799999.0
2009-01-30 03:30:00,115.28,115.48,115.27,115.425,4267100001.0
2009-01-30 03:45:00,115.425,115.7,115.42,115.615,4950799979.0
2009-01-30 04:00:00,115.605,115.69,115.555,115.62,4354599994.0
2009-01-30 04:15:00,115.62,115.76,115.575,115.6,3439999995.0
2009-01-30 04:30:00,115.6,115.63,115.48,115.62,2547400000.0
2009-01-30 04:45:00,115.62,115.835,115.62,115.75,5198599974.0
2009-01-30 05:00:00,115.75,115.755,115.55,115.595,2920799986.0
2009-01-30 05:15:00,115.595,115.665,115.565,115.605,1090199999.0
2009-01-30 05:30:00,115.615,115.645,115.315,115.315,2333799997.0
2009-01-30 05:45:00,115.32,115.455,115.14,115.185,8695199962.0
2009-01-30 06:00:00,115.185,115.205,114.955,115.09,8222999983.0
2009-01-30 06:15:00,115.09,115.195,115.065,115.15,4381400002.0
2009-01-30 06:30:00,115.155,115.36,115.155,115.26,7384199973.0
2009-01-30 06:45:00,115.27,115.305,115.15,115.165,4165399994.0
2009-01-30 07:00:00,115.165,115.21,115.03,115.05,4715400002.0
2009-01-30 07:15:00,115.05,115.235,114.96,115.22,6092399992.0
2009-01-30 07:30:00,115.225,115.255,115.155,115.17,3118200000.0
2009-01-30 07:45:00,115.17,115.29,115.15,115.29,5049199978.0
2009-01-30 08:00:00,115.29,115.445,115.185,115.23,6290699986.0
2009-01-30 08:15:00,115.23,115.425,115.185,115.355,6057999958.0
2009-01-30 08:30:00,115.345,115.57,115.255,115.5,4749999979.0
2009-01-30 08:45:00,115.5,115.63,115.415,115.6,7050199977.0
2009-01-30 09:00:00,115.605,115.62,115.26,115.375,5356200005.0
2009-01-30 09:15:00,115.38,115.53,115.17,115.17,6896800003.0
2009-01-30 09:30:00,115.17,115.43,115.16,115.4,7062199997.0
2009-01-30 09:45:00,115.4,115.43,115.28,115.395,8047400003.0
2009-01-30 10:00:00,115.4,115.585,115.35,115.43,9346400002.0
2009-01-30 10:15:00,115.43,115.43,114.765,114.98,10367200005.0
2009-01-30 10:30:00,114.99,115.35,114.985,115.29,9274400008.0
2009-01-30 10:45:00,115.29,115.29,114.94,115.115,9035799999.0
2009-01-30 11:00:00,115.105,115.125,114.935,115.105,7911400003.0
2009-01-30 11:15:00,115.105,115.145,115.02,115.075,8422199988.0
2009-01-30 11:30:00,115.075,115.155,114.79,114.825,10020900008.0
2009-01-30 11:45:00,114.825,114.96,114.795,114.89,7682000003.0
2009-01-30 12:00:00,114.89,114.96,114.745,114.935,7671099997.0
2009-01-30 12:15:00,114.925,115.165,114.895,115.135,7503200005.0
2009-01-30 12:30:00,115.13,115.315,115.08,115.165,8850000014.0
2009-01-30 12:45:00,115.165,115.385,115.16,115.32,7151600003.0
2009-01-30 13:00:00,115.325,115.385,115.195,115.2,6559000004.0
2009-01-30 13:15:00,115.2,115.31,115.13,115.24,6490199997.0
2009-01-30 13:30:00,115.24,115.33,115.005,115.19,7775700001.0
2009-01-30 13:45:00,115.18,115.23,114.9,114.93,8724999995.0
2009-01-30 14:00:00,114.93,115.16,114.865,115.145,7769199996.0
2009-01-30 14:15:00,115.15,115.19,115.025,115.155,7235100002.0
2009-01-30 14:30:00,115.16,115.2,115.035,115.12,7304199997.0
2009-01-30 14:45:00,115.12,115.245,115.035,115.05,7260000001.0
2009-01-30 15:00:00,115.05,115.055,114.75,114.975,10835300007.0
2009-01-30 15:15:00,114.97,115.135,114.925,114.985,8075600011.0
2009-01-30 15:30:00,114.985,115.45,114.885,115.185,9265500006.0
2009-01-30 15:45:00,115.19,115.31,115.045,115.28,9441600006.0
2009-01-30 16:00:00,115.275,115.295,115.065,115.115,9960600009.0
2009-01-30 16:15:00,115.115,115.59,115.11,115.46,11405199995.0
2009-01-30 16:30:00,115.46,115.78,115.355,115.455,13052000020.0
2009-01-30 16:45:00,115.465,115.695,115.405,115.5,12152499998.0
2009-01-30 17:00:00,115.48,115.5,115.205,115.43,12688599994.0
2009-01-30 17:15:00,115.43,115.55,115.35,115.44,13387000006.0
2009-01-30 17:30:00,115.43,115.43,115.06,115.255,10480700003.0
2009-01-30 17:45:00,115.25,115.335,114.995,115.08,8984199995.0
2009-01-30 18:00:00,115.085,115.445,115.055,115.225,10543800009.0
2009-01-30 18:15:00,115.225,115.225,114.6,114.83,10438599990.0
2009-01-30 18:30:00,114.835,115.18,114.69,115.095,9424699993.0
2009-01-30 18:45:00,115.095,115.28,114.995,115.015,10875599998.0
2009-01-30 19:00:00,115.03,115.04,114.715,115.04,7616600005.0
2009-01-30 19:15:00,115.05,115.14,114.955,114.995,5482399998.0
2009-01-30 19:30:00,114.995,115.01,114.86,114.965,4248999999.0
2009-01-30 19:45:00,114.965,115.335,114.94,115.335,5665399999.0
2009-01-30 20:00:00,115.325,115.56,115.12,115.5,7743799994.0
2009-01-30 20:15:00,115.5,115.56,115.18,115.245,7837599991.0
2009-01-30 20:30:00,115.245,115.245,114.74,114.93,9538599984.0
2009-01-30 20:45:00,114.93,115.16,114.915,115.015,7664799998.0
2009-01-30 21:00:00,115.015,115.29,114.98,115.145,6155599989.0
2009-01-30 21:15:00,115.145,115.255,115.015,115.165,7524199998.0
2009-01-30 21:30:00,115.165,115.25,115.075,115.18,8371600005.0
2009-01-30 21:45:00,115.18,115.18,114.885,114.92,5685199999.0
2009-01-30 22:00:00,114.915,115.275,114.915,115.18,7278799998.0
2009-01-30 22:15:00,115.185,115.225,115.01,115.03,7326999997.0
2009-01-30 22:30:00,115.035,115.075,114.84,114.965,7505800001.0
2009-01-30 22:45:00,114.965,115.055,114.91,115.01,6166800000.0
2009-01-30 23:00:00,115.01,115.165,114.935,115.085,4928199998.0
2009-01-30 23:15:00,115.085,115.095,114.88,115.075,4906400001.0
2009-01-30 23:30:00,115.075,115.2,115.0,115.14,3072000001.0
2009-01-30 23:45:00,115.14,115.325,115.07,115.2,3528599998.0
2009-02-02 00:00:00,114.35,115.025,114.32,114.845,381200000.0
2009-02-02 00:15:00,114.56,114.94,114.52,114.835,582000000.0
2009-02-02 00:30:00,114.84,114.865,114.64,114.64,1097000000.0
2009-02-02 00:45:00,114.64,114.665,114.245,114.355,3164199999.0
2009-02-02 01:00:00,114.36,114.655,114.33,114.565,3562799987.0
2009-02-02 01:15:00,114.565,114.675,114.49,114.6,4843399993.0
2009-02-02 01:30:00,114.61,114.675,114.525,114.605,2449999989.0
2009-02-02 01:45:00,114.605,114.605,114.315,114.345,5719299963.0
2009-02-02 02:00:00,114.35,114.64,114.325,114.355,6863199960.0
2009-02-02 02:15:00,114.345,114.49,114.24,114.475,5251799990.0
2009-02-02 02:30:00,114.445,114.495,114.31,114.385,4732199978.0
2009-02-02 02:45:00,114.385,114.53,114.295,114.33,6150799981.0
2009-02-02 03:00:00,114.335,114.495,114.29,114.4,6853799964.0
2009-02-02 03:15:00,114.385,114.405,114.15,114.165,5605199962.0
2009-02-02 03:30:00,114.165,114.42,114.11,114.405,4791599990.0
2009-02-02 03:45:00,114.405,114.53,114.34,114.36,6917099991.0
2009-02-02 04:00:00,114.355,114.51,114.32,114.42,5341199983.0
2009-02-02 04:15:00,114.42,114.43,114.305,114.345,3368599983.0
2009-02-02 04:30:00,114.345,114.425,114.25,114.425,7042599969.0
2009-02-02 04:45:00,114.42,114.44,114.25,114.275,3066399968.0
2009-02-02 05:00:00,114.27,114.34,114.26,114.27,4125799958.0
2009-02-02 05:15:00,114.27,114.315,114.2,114.245,3617199961.0
2009-02-02 05:30:00,114.25,114.28,114.0,114.14,7627399946.0
2009-02-02 05:45:00,114.14,114.14,113.86,113.9,8371799924.0
2009-02-02 06:00:00,113.9,113.99,113.855,113.93,6995199944.0
2009-02-02 06:15:00,113.94,114.01,113.925,113.925,3574799971.0
2009-02-02 06:30:00,113.92,114.02,113.9,114.0,5268199986.0
2009-02-02 06:45:00,114.01,114.075,113.95,114.0,4434599986.0
2009-02-02 07:00:00,114.005,114.03,113.865,113.92,4998799999.0
2009-02-02 07:15:00,113.925,114.08,113.92,114.06,5085399957.0
2009-02-02 07:30:00,114.06,114.18,114.025,114.17,5371199963.0
2009-02-02 07:45:00,114.175,114.2,114.1,114.13,5062599970.0
2009-02-02 08:00:00,114.12,114.17,114.095,114.12,3338599986.0
2009-02-02 08:15:00,114.12,114.185,114.0,114.075,5212599929.0
2009-02-02 08:30:00,114.08,114.085,113.96,113.97,4374399964.0
2009-02-02 08:45:00,113.97,113.97,113.775,113.815,5642799964.0
2009-02-02 09:00:00,113.815,114.08,113.805,113.97,4798900004.0
2009-02-02 09:15:00,113.97,114.135,113.935,114.06,5878400003.0
2009-02-02 09:30:00,114.06,114.14,113.78,113.815,4486400001.0
2009-02-02 09:45:00,113.815,113.885,113.605,113.645,8502100004.0
2009-02-02 10:00:00,113.645,113.88,113.475,113.625,10346500004.0
2009-02-02 10:15:00,113.625,114.03,113.535,113.805,9282700009.0
2009-02-02 10:30:00,113.805,113.84,113.535,113.595,8439000005.0
2009-02-02 10:45:00,113.595,113.695,113.42,113.5,9503800008.0
2009-02-02 11:00:00,113.515,113.54,113.195,113.415,8811000000.0
2009-02-02 11:15:00,113.405,113.47,113.2,113.325,7338600000.0
2009-02-02 11:30:00,113.325,113.39,113.215,113.23,6531400010.0
2009-02-02 11:45:00,113.23,113.395,113.23,113.27,7497200002.0
2009-02-02 12:00:00,113.27,113.67,113.25,113.6,7281599991.0
2009-02-02 12:15:00,113.6,113.65,113.265,113.29,7717000006.0
2009-02-02 12:30:00,113.29,113.34,113.125,113.31,7525900003.0
2009-02-02 12:45:00,113.315,113.45,113.145,113.17,8349399993.0
2009-02-02 13:00:00,113.165,113.47,113.16,113.37,6914399991.0
2009-02-02 13:15:00,113.37,113.525,113.34,113.495,6667400009.0
2009-02-02 13:30:00,113.495,113.885,113.41,113.745,10124400008.0
2009-02-02 13:45:00,113.74,113.985,113.705,113.925,6405100001.0
2009-02-02 14:00:00,113.925,113.925,113.625,113.82,8087999987.0
2009-02-02 14:15:00,113.835,113.895,113.685,113.7,6621599988.0
2009-02-02 14:30:00,113.7,113.95,113.7,113.82,5963800007.0
2009-02-02 14:45:00,113.82,114.08,113.785,114.065,5764299995.0
2009-02-02 15:00:00,114.065,114.165,114.015,114.03,8990300015.0
2009-02-02 15:15:00,114.03,114.04,113.83,113.9,7200600015.0
2009-02-02 15:30:00,113.89,114.055,113.785,113.905,6876800005.0
2009-02-02 15:45:00,113.905,114.2,113.775,114.195,8727800012.0
2009-02-02 16:00:00,114.2,114.2,113.975,114.08,6771800005.0
2009-02-02 16:15:00,114.08,114.23,113.995,114.225,6261100002.0
2009-02-02 16:30:00,114.225,114.575,114.185,114.56,9651900002.0
2009-02-02 16:45:00,114.555,114.61,114.29,114.455,9293300007.0
2009-02-02 17:00:00,114.47,115.28,114.46,115.23,9347200008.0
2009-02-02 17:15:00,115.23,115.545,115.205,115.21,8078300008.0
2009-02-02 17:30:00,115.21,115.235,114.765,114.785,11551400010.0
2009-02-02 17:45:00,114.78,115.065,114.66,115.06,9046400002.0
2009-02-02 18:00:00,115.055,115.12,114.865,115.035,9245100004.0
2009-02-02 18:15:00,115.035,115.21,114.85,115.06,9339800000.0
2009-02-02 18:30:00,115.065,115.315,115.045,115.225,7305399995.0
2009-02-02 18:45:00,115.23,115.265,115.045,115.075,7989999978.0
2009-02-02 19:00:00,115.075,115.24,115.065,115.19,4568999994.0
2009-02-02 19:15:00,115.19,115.405,115.165,115.4,6541199993.0
2009-02-02 19:30:00,115.4,115.99,115.4,115.865,9693499977.0
2009-02-02 19:45:00,115.875,115.935,115.565,115.575,6223200014.0
2009-02-02 20:00:00,115.575,115.78,115.47,115.515,5566399990.0
2009-02-02 20:15:00,115.515,115.515,115.23,115.31,7245599987.0
2009-02-02 20:30:00,115.31,115.415,115.26,115.325,5935799992.0
2009-02-02 20:45:00,115.325,115.385,115.025,115.095,7276999995.0
2009-02-02 21:00:00,115.095,115.18,114.97,115.175,7495599989.0
2009-02-02 21:15:00,115.185,115.185,114.85,114.975,4800799983.0
2009-02-02 21:30:00,114.975,115.06,114.86,115.06,5848799997.0
2009-02-02 21:45:00,115.05,115.09,114.9,114.925,5411999991.0
2009-02-02 22:00:00,114.935,115.185,114.875,115.145,7497799992.0
2009-02-02 22:15:00,115.145,115.175,115.03,115.11,6599199998.0
2009-02-02 22:30:00,115.11,115.35,115.11,115.24,7226399998.0
2009-02-02 22:45:00,115.25,115.265,115.055,115.06,3753100003.0
2009-02-02 23:00:00,115.06,115.15,114.97,114.98,4698600006.0
2009-02-02 23:15:00,114.98,115.04,114.925,114.93,3867799992.0
2009-02-02 23:30:00,114.93,114.98,114.9,114.92,1847799997.0
2009-02-02 23:45:00,114.915,115.015,114.835,114.865,3154199997.0
2009-02-03 00:00:00,114.87,114.875,114.415,114.62,3567399992.0
2009-02-03 00:15:00,114.62,114.765,114.62,114.7,1860600001.0
2009-02-03 00:30:00,114.7,114.7,114.4,114.435,1707200003.0
2009-02-03 00:45:00,114.43,114.55,114.415,114.525,1140799999.0
2009-02-03 01:00:00,114.525,114.65,114.52,114.575,3063700002.0
2009-02-03 01:15:00,114.575,114.615,114.405,114.49,3651199972.0
2009-02-03 01:30:00,114.49,114.74,114.435,114.655,3752599981.0
2009-02-03 01:45:00,114.655,114.66,114.465,114.485,3235799991.0
2009-02-03 02:00:00,114.485,114.715,114.455,114.645,4424200000.0
2009-02-03 02:15:00,114.645,114.81,114.645,114.775,2724400003.0
2009-02-03 02:30:00,114.785,114.845,114.715,114.73,4516000006.0
2009-02-03 02:45:00,114.73,114.825,114.69,114.76,4952199998.0
2009-02-03 03:00:00,114.755,115.245,114.695,115.22,4635399999.0
2009-02-03 03:15:00,115.22,115.305,115.12,115.185,3802000001.0
2009-02-03 03:30:00,115.185,115.255,114.9,114.96,5576000000.0
2009-02-03 03:45:00,114.975,115.0,114.65,114.735,7461099989.0
2009-02-03 04:00:00,114.735,115.25,114.685,115.155,6568400004.0
2009-02-03 04:15:00,115.15,115.71,115.115,115.7,6291400003.0
2009-02-03 04:30:00,115.7,115.75,115.345,115.54,5330800004.0
2009-02-03 04:45:00,115.54,115.595,115.28,115.345,3741800001.0
2009-02-03 05:00:00,115.35,115.51,115.3,115.34,3209600000.0
2009-02-03 05:15:00,115.345,115.43,115.305,115.37,2816999998.0
2009-02-03 05:30:00,115.37,115.87,115.37,115.815,6169400004.0
2009-02-03 05:45:00,115.82,116.07,115.635,115.92,8816899975.0
2009-02-03 06:00:00,115.915,115.92,115.265,115.265,8782999994.0
2009-02-03 06:15:00,115.28,115.505,115.28,115.49,5465199998.0
2009-02-03 06:30:00,115.49,115.62,115.465,115.5,3223999999.0
2009-02-03 06:45:00,115.5,115.57,115.265,115.38,5060199969.0
2009-02-03 07:00:00,115.385,115.515,115.325,115.475,5110599938.0
2009-02-03 07:15:00,115.475,115.655,115.0,115.105,9569999929.0
2009-02-03 07:30:00,115.115,115.15,114.86,115.045,6995199987.0
2009-02-03 07:45:00,115.045,115.065,114.715,114.92,8296999959.0
2009-02-03 08:00:00,114.93,115.075,114.88,114.945,7684399951.0
2009-02-03 08:15:00,114.945,115.08,114.885,115.03,7396299964.0
2009-02-03 08:30:00,115.03,115.03,114.84,114.965,5372699980.0
2009-02-03 08:45:00,114.965,114.985,114.755,114.81,4452199996.0
2009-02-03 09:00:00,114.81,115.0,114.73,114.975,5444500003.0
2009-02-03 09:15:00,114.98,115.285,114.94,115.23,7738199997.0
2009-02-03 09:30:00,115.22,115.23,114.9,115.135,4918500001.0
2009-02-03 09:45:00,115.135,115.565,115.135,115.455,5569200000.0
2009-02-03 10:00:00,115.46,115.46,115.14,115.145,6420600000.0
2009-02-03 10:15:00,115.15,115.25,114.86,114.955,6857600007.0
2009-02-03 10:30:00,114.955,115.26,114.925,115.155,8272599991.0
2009-02-03 10:45:00,115.155,115.205,114.94,114.985,9086399996.0
2009-02-03 11:00:00,114.985,115.035,114.815,114.85,7332199995.0
2009-02-03 11:15:00,114.86,114.89,114.545,114.59,10221399978.0
2009-02-03 11:30:00,114.585,114.68,114.49,114.65,9175399977.0
2009-02-03 11:45:00,114.65,114.935,114.65,114.87,7667599995.0
2009-02-03 12:00:00,114.87,114.87,114.645,114.7,7512000000.0
2009-02-03 12:15:00,114.69,114.925,114.69,114.86,9059199964.0
2009-02-03 12:30:00,114.86,114.925,114.765,114.855,7320399985.0
2009-02-03 12:45:00,114.855,114.865,114.61,114.785,5868599995.0
2009-02-03 13:00:00,114.785,114.885,114.725,114.87,6481799995.0
2009-02-03 13:15:00,114.875,115.22,114.875,115.08,11665699958.0
2009-02-03 13:30:00,115.09,115.13,114.95,115.0,8965799962.0
2009-02-03 13:45:00,115.0,115.18,114.885,115.145,6519599998.0
2009-02-03 14:00:00,115.155,115.175,115.025,115.065,6797799991.0
2009-02-03 14:15:00,115.065,115.295,115.065,115.265,7520299993.0
2009-02-03 14:30:00,115.265,115.46,115.225,115.23,9164399975.0
2009-02-03 14:45:00,115.235,115.33,115.06,115.12,7198099984.0
2009-02-03 15:00:00,115.12,115.16,115.005,115.04,9421999967.0
2009-02-03 15:15:00,115.03,115.12,114.92,115.01,9385799968.0
2009-02-03 15:30:00,115.02,115.17,114.945,115.135,9779199985.0
2009-02-03 15:45:00,115.14,115.4,115.12,115.22,12744399972.0
2009-02-03 16:00:00,115.235,115.44,115.145,115.435,10598599979.0
2009-02-03 16:15:00,115.435,115.71,115.32,115.485,11767599977.0
2009-02-03 16:30:00,115.5,115.61,115.03,115.165,11789499981.0
2009-02-03 16:45:00,115.155,115.165,114.855,115.075,10198599992.0
2009-02-03 17:00:00,115.075,115.6,115.075,115.54,10835399990.0
2009-02-03 17:15:00,115.535,115.565,115.0,115.16,8779900002.0
2009-02-03 17:30:00,115.16,115.44,115.12,115.43,9672399988.0
2009-02-03 17:45:00,115.44,115.58,115.35,115.56,14614199944.0
2009-02-03 18:00:00,115.56,115.965,115.555,115.93,11830800001.0
2009-02-03 18:15:00,115.93,116.41,115.93,116.325,11697199994.0
2009-02-03 18:30:00,116.33,116.33,115.825,116.0,9640199988.0
2009-02-03 18:45:00,116.005,116.12,115.875,115.905,10006599987.0
2009-02-03 19:00:00,115.905,116.02,115.64,115.745,8792999995.0
2009-02-03 19:15:00,115.745,115.87,115.66,115.69,8127799994.0
2009-02-03 19:30:00,115.69,115.885,115.53,115.665,6790000002.0
2009-02-03 19:45:00,115.665,115.725,115.39,115.395,8414799995.0
2009-02-03 20:00:00,115.385,115.545,115.3,115.52,7816499995.0
2009-02-03 20:15:00,115.52,115.75,115.52,115.54,8212199983.0
2009-02-03 20:30:00,115.54,115.67,115.485,115.625,7627199995.0
2009-02-03 20:45:00,115.625,115.725,115.415,115.52,8791599985.0
2009-02-03 21:00:00,115.52,116.06,115.44,115.945,10068799955.0
2009-02-03 21:15:00,115.945,116.13,115.89,115.92,9717199995.0
2009-02-03 21:30:00,115.92,116.26,115.865,116.075,9130999976.0
2009-02-03 21:45:00,116.075,116.155,115.945,116.065,9404999998.0
2009-02-03 22:00:00,116.065,116.335,116.045,116.305,8968999999.0
2009-02-03 22:15:00,116.305,116.43,116.2,116.285,8584099991.0
2009-02-03 22:30:00,116.29,116.58,116.29,116.41,7541599986.0
2009-02-03 22:45:00,116.42,116.495,116.32,116.335,6620600010.0
2009-02-03 23:00:00,116.335,116.39,116.325,116.355,2895999951.0
2009-02-03 23:15:00,116.355,116.685,116.325,116.58,6502799985.0
2009-02-03 23:30:00,116.58,116.6,116.475,116.475,4559399993.0
2009-02-03 23:45:00,116.475,116.635,116.39,116.615,5044799995.0
2009-02-04 00:00:00,116.62,116.685,116.595,116.635,2541399993.0
2009-02-04 00:15:00,116.635,116.71,116.585,116.605,2608200000.0
2009-02-04 00:30:00,116.605,116.635,116.17,116.215,7037599960.0
2009-02-04 00:45:00,116.215,116.38,116.14,116.33,4564399969.0
2009-02-04 01:00:00,116.345,116.43,116.29,116.35,3079799984.0
2009-02-04 01:15:00,116.35,116.515,116.23,116.515,7779799979.0
2009-02-04 01:30:00,116.51,116.51,116.325,116.415,5540599979.0
2009-02-04 01:45:00,116.415,116.415,116.265,116.3,4894399972.0
2009-02-04 02:00:00,116.29,116.325,116.12,116.15,4186799997.0
2009-02-04 02:15:00,116.15,116.33,116.105,116.26,4629199995.0
2009-02-04 02:30:00,116.255,116.57,116.25,116.38,6645799981.0
2009-02-04 02:45:00,116.39,116.44,115.89,115.975,7134299981.0
2009-02-04 03:00:00,115.975,116.09,115.795,115.96,7537199993.0
2009-02-04 03:15:00,115.96,116.215,115.96,116.01,4700399994.0
2009-02-04 03:30:00,116.01,116.195,115.995,116.155,2621500000.0
2009-02-04 03:45:00,116.155,116.16,115.865,116.09,4612299990.0
2009-02-04 04:00:00,116.095,116.3,116.03,116.265,4840199990.0
2009-02-04 04:15:00,116.265,116.47,116.23,116.4,5743499969.0
2009-02-04 04:30:00,116.4,116.47,116.29,116.39,4900799991.0
2009-02-04 04:45:00,116.415,116.635,116.375,116.63,4010699980.0
2009-02-04 05:00:00,116.63,116.63,116.4,116.5,4891799964.0
2009-02-04 05:15:00,116.5,116.5,116.27,116.355,3998199983.0
2009-02-04 05:30:00,116.355,116.52,116.31,116.45,4339399988.0
2009-02-04 05:45:00,116.45,116.56,116.36,116.505,1946999996.0
2009-02-04 06:00:00,116.505,116.535,116.44,116.505,2005400000.0
2009-02-04 06:15:00,116.505,116.505,116.275,116.365,3385799994.0
2009-02-04 06:30:00,116.365,116.485,116.365,116.39,4322399993.0
2009-02-04 06:45:00,116.39,116.62,116.39,116.51,4229799982.0
2009-02-04 07:00:00,116.52,116.665,116.515,116.585,5767999981.0
2009-02-04 07:15:00,116.595,116.68,116.52,116.615,4958799981.0
2009-02-04 07:30:00,116.615,116.66,116.53,116.6,4814599986.0
2009-02-04 07:45:00,116.595,116.895,116.585,116.735,4490099999.0
2009-02-04 08:00:00,116.73,116.86,116.7,116.725,5466399992.0
2009-02-04 08:15:00,116.725,116.87,116.68,116.81,6740599983.0
2009-02-04 08:30:00,116.81,117.02,116.81,116.885,7262999963.0
2009-02-04 08:45:00,116.885,116.9,116.5,116.585,6459499988.0
2009-02-04 09:00:00,116.595,116.64,116.11,116.465,8101699994.0
2009-02-04 09:15:00,116.465,116.51,115.72,115.99,8533399997.0
2009-02-04 09:30:00,115.99,116.01,115.205,115.305,9724799993.0
2009-02-04 09:45:00,115.305,115.62,115.295,115.385,6067200004.0
2009-02-04 10:00:00,115.385,115.845,115.36,115.56,7660399991.0
2009-02-04 10:15:00,115.56,115.83,115.46,115.81,7486599991.0
2009-02-04 10:30:00,115.81,115.82,115.535,115.56,8307999999.0
2009-02-04 10:45:00,115.57,115.685,115.455,115.465,10414999979.0
2009-02-04 11:00:00,115.465,115.575,115.355,115.405,10017399957.0
2009-02-04 11:15:00,115.42,115.42,115.2,115.26,9400300005.0
2009-02-04 11:30:00,115.26,115.355,115.16,115.295,9270199988.0
2009-02-04 11:45:00,115.3,115.53,115.29,115.405,7524399993.0
2009-02-04 12:00:00,115.405,115.48,115.285,115.345,6968700000.0
2009-02-04 12:15:00,115.345,115.57,115.275,115.51,7913999990.0
2009-02-04 12:30:00,115.51,115.515,115.375,115.4,5814999996.0
2009-02-04 12:45:00,115.4,115.4,114.935,115.055,8643299983.0
2009-02-04 13:00:00,115.06,115.085,114.465,114.605,8374000010.0
2009-02-04 13:15:00,114.61,114.78,114.585,114.61,9548199997.0
2009-02-04 13:30:00,114.61,114.61,114.385,114.515,10534799990.0
2009-02-04 13:45:00,114.51,114.765,114.395,114.735,10433200002.0
2009-02-04 14:00:00,114.73,114.735,114.47,114.615,9353599999.0
2009-02-04 14:15:00,114.615,114.67,114.355,114.4,9729800020.0
2009-02-04 14:30:00,114.4,114.41,114.215,114.245,9475799999.0
2009-02-04 14:45:00,114.25,114.505,114.21,114.26,11269799987.0
2009-02-04 15:00:00,114.26,114.395,114.24,114.245,8690399998.0
2009-02-04 15:15:00,114.255,114.75,114.22,114.735,11724199992.0
2009-02-04 15:30:00,114.73,115.005,114.67,114.75,11099800008.0
2009-02-04 15:45:00,114.75,115.045,114.69,114.845,12306400006.0
2009-02-04 16:00:00,114.845,114.99,114.735,114.835,12652500014.0
2009-02-04 16:15:00,114.835,114.91,114.675,114.775,11008200014.0
2009-02-04 16:30:00,114.78,114.9,114.6,114.705,10516400003.0
2009-02-04 16:45:00,114.705,115.0,114.69,114.865,12844999992.0
2009-02-04 17:00:00,114.88,115.695,114.865,115.625,12148000002.0
2009-02-04 17:15:00,115.63,115.81,115.47,115.575,12383000001.0
2009-02-04 17:30:00,115.58,115.81,115.51,115.6,14446199996.0
2009-02-04 17:45:00,115.6,115.715,115.45,115.545,12744800000.0
2009-02-04 18:00:00,115.545,115.595,115.02,115.21,10634799990.0
2009-02-04 18:15:00,115.21,115.36,115.04,115.26,9085199994.0
2009-02-04 18:30:00,115.26,115.37,115.135,115.225,11076999997.0
2009-02-04 18:45:00,115.23,115.355,115.065,115.095,8955699994.0
2009-02-04 19:00:00,115.095,115.285,115.095,115.21,7100200006.0
2009-02-04 19:15:00,115.205,115.325,115.0,115.21,10521799977.0
2009-02-04 19:30:00,115.205,115.445,115.155,115.395,6944999997.0
2009-02-04 19:45:00,115.395,115.395,115.185,115.245,8895999985.0
2009-02-04 20:00:00,115.245,115.25,115.085,115.19,7503399998.0
2009-02-04 20:15:00,115.19,115.395,115.16,115.385,6957999985.0
2009-02-04 20:30:00,115.39,115.485,115.14,115.195,9796200001.0
2009-02-04 20:45:00,115.195,115.22,114.985,115.115,11291800028.0
2009-02-04 21:00:00,115.12,115.195,114.91,115.05,10521000019.0
2009-02-04 21:15:00,115.05,115.155,114.82,114.92,10616599966.0
2009-02-04 21:30:00,114.895,115.165,114.775,115.095,11642399953.0
2009-02-04 21:45:00,115.105,115.225,114.925,115.135,10967999986.0
2009-02-04 22:00:00,115.135,115.2,114.955,114.97,7840799981.0
2009-02-04 22:15:00,114.97,115.08,114.935,115.02,6139199982.0
2009-02-04 22:30:00,115.02,115.105,114.93,114.965,7013999998.0
2009-02-04 22:45:00,114.97,115.005,114.84,114.9,4207999998.0
2009-02-04 23:00:00,114.9,114.955,114.805,114.815,2523300000.0
2009-02-04 23:15:00,114.825,114.85,114.7,114.815,2964399997.0
2009-02-04 23:30:00,114.815,114.885,114.815,114.865,1740199995.0
2009-02-04 23:45:00,114.87,115.0,114.855,114.89,3996399972.0
2009-02-05 00:00:00,114.89,114.96,114.81,114.825,3207499989.0
2009-02-05 00:15:00,114.83,114.87,114.67,114.785,5205399979.0
2009-02-05 00:30:00,114.8,114.84,114.725,114.74,3588199961.0
2009-02-05 00:45:00,114.745,115.0,114.495,114.625,4593799978.0
2009-02-05 01:00:00,114.63,114.69,114.595,114.63,3216799981.0
2009-02-05 01:15:00,114.64,114.77,114.64,114.69,2603400001.0
2009-02-05 01:30:00,114.69,114.91,114.67,114.83,4295199982.0
2009-02-05 01:45:00,114.825,115.045,114.825,114.98,5036399971.0
2009-02-05 02:00:00,114.985,114.985,114.7,114.75,4471599971.0
2009-02-05 02:15:00,114.76,114.795,114.545,114.67,6026599972.0
2009-02-05 02:30:00,114.67,114.785,114.575,114.62,7172999961.0
2009-02-05 02:45:00,114.62,114.68,114.505,114.53,6064999997.0
2009-02-05 03:00:00,114.53,114.62,114.35,114.555,9521999949.0
2009-02-05 03:15:00,114.56,114.73,114.555,114.6,5625599958.0
2009-02-05 03:30:00,114.6,114.745,114.595,114.72,4359399978.0
2009-02-05 03:45:00,114.71,114.795,114.65,114.68,6556899977.0
2009-02-05 04:00:00,114.68,114.74,114.62,114.7,6281599977.0
2009-02-05 04:15:00,114.7,114.72,114.45,114.495,6433399941.0
2009-02-05 04:30:00,114.505,114.57,114.435,114.535,6022799979.0
2009-02-05 04:45:00,114.535,114.63,114.505,114.51,3490400009.0
2009-02-05 05:00:00,114.525,114.555,114.495,114.535,4885399958.0
2009-02-05 05:15:00,114.535,114.54,114.455,114.48,1599200000.0
2009-02-05 05:30:00,114.48,114.79,114.465,114.75,7446799979.0
2009-02-05 05:45:00,114.74,114.795,114.68,114.69,6764799990.0
2009-02-05 06:00:00,114.69,114.785,114.675,114.73,5517199953.0
2009-02-05 06:15:00,114.73,114.995,114.73,114.93,5827799992.0
2009-02-05 06:30:00,114.93,114.965,114.79,114.795,6941399946.0
2009-02-05 06:45:00,114.8,114.8,114.695,114.71,5487299995.0
2009-02-05 07:00:00,114.71,114.82,114.66,114.715,6400199977.0
2009-02-05 07:15:00,114.715,114.76,114.555,114.72,9272199966.0
2009-02-05 07:30:00,114.72,114.835,114.655,114.7,8077599962.0
2009-02-05 07:45:00,114.7,114.725,114.56,114.665,7959199997.0
2009-02-05 08:00:00,114.665,114.88,114.65,114.815,9686599978.0
2009-02-05 08:15:00,114.82,114.91,114.765,114.885,7367199985.0
2009-02-05 08:30:00,114.885,114.91,114.7,114.765,4184800012.0
2009-02-05 08:45:00,114.765,114.85,114.765,114.77,4773399998.0
2009-02-05 09:00:00,114.77,114.93,114.595,114.9,6717999977.0
2009-02-05 09:15:00,114.915,115.35,114.77,115.26,7548599995.0
2009-02-05 09:30:00,115.26,115.32,115.035,115.135,8028900013.0
2009-02-05 09:45:00,115.125,115.24,114.85,114.92,9928000026.0
2009-02-05 10:00:00,114.925,115.045,114.605,114.625,14067400048.0
2009-02-05 10:15:00,114.625,114.98,114.56,114.955,13208900025.0
2009-02-05 10:30:00,114.955,115.01,114.815,114.89,12487800004.0
2009-02-05 10:45:00,114.89,114.97,114.825,114.955,12293000019.0
2009-02-05 11:00:00,114.96,115.385,114.925,115.38,13231600028.0
2009-02-05 11:15:00,115.375,115.385,115.185,115.325,11377900056.0
2009-02-05 11:30:00,115.325,115.77,115.305,115.6,12622800041.0
2009-02-05 11:45:00,115.6,115.65,115.455,115.475,10603250005.0
2009-02-05 12:00:00,115.475,115.53,115.32,115.515,9424999988.0
2009-02-05 12:15:00,115.51,115.59,115.48,115.57,10368799969.0
2009-02-05 12:30:00,115.575,115.725,115.56,115.6,12928399981.0
2009-02-05 12:45:00,115.605,115.615,115.435,115.47,14522199981.0
2009-02-05 13:00:00,115.47,115.47,115.35,115.405,6024999996.0
2009-02-05 13:15:00,115.405,115.54,115.335,115.46,6695999988.0
2009-02-05 13:30:00,115.465,115.535,115.33,115.415,8647599987.0
2009-02-05 13:45:00,115.415,115.55,115.385,115.54,9956599992.0
2009-02-05 14:00:00,115.535,115.885,115.495,115.825,10684199985.0
2009-02-05 14:15:00,115.825,115.93,115.41,115.575,11976599997.0
2009-02-05 14:30:00,115.565,115.57,115.25,115.42,8290900001.0
2009-02-05 14:45:00,115.425,115.475,115.02,115.105,12666999992.0
2009-02-05 15:00:00,115.1,115.13,114.845,115.04,16500799987.0
2009-02-05 15:15:00,115.015,115.13,114.97,115.02,17234000043.0
2009-02-05 15:30:00,115.02,115.02,114.535,114.705,12511900008.0
2009-02-05 15:45:00,114.705,114.975,114.65,114.96,9489599983.0
2009-02-05 16:00:00,114.965,114.965,114.72,114.815,9720200005.0
2009-02-05 16:15:00,114.815,115.0,114.755,114.96,12517999965.0
2009-02-05 16:30:00,114.96,115.125,114.91,115.075,14832599982.0
2009-02-05 16:45:00,115.075,115.085,114.755,114.895,13067999991.0
2009-02-05 17:00:00,114.895,115.055,114.78,114.95,15063100000.0
2009-02-05 17:15:00,114.94,115.09,114.85,115.08,16219600034.0
2009-02-05 17:30:00,115.075,115.45,114.92,115.405,16631600021.0
2009-02-05 17:45:00,115.4,115.92,115.39,115.855,15801799965.0
2009-02-05 18:00:00,115.85,116.35,115.75,115.995,14172899990.0
2009-02-05 18:15:00,115.985,116.56,115.835,116.37,15509799985.0
2009-02-05 18:30:00,116.345,117.08,116.345,116.63,13919000016.0
2009-02-05 18:45:00,116.62,116.995,116.585,116.835,14489799975.0
2009-02-05 19:00:00,116.83,118.895,116.825,117.945,12985499982.0
2009-02-05 19:15:00,117.945,118.24,117.935,117.995,11213599988.0
2009-02-05 19:30:00,117.995,118.055,117.77,117.93,9902399969.0
2009-02-05 19:45:00,117.93,118.08,117.515,117.94,10131600004.0
2009-02-05 20:00:00,117.945,118.12,117.625,117.805,7115300020.0
2009-02-05 20:15:00,117.785,117.8,117.25,117.395,10113600037.0
2009-02-05 20:30:00,117.395,117.565,117.3,117.545,10124000017.0
2009-02-05 20:45:00,117.545,117.55,117.22,117.26,9010400022.0
2009-02-05 21:00:00,117.235,117.475,117.19,117.2,8740800017.0
2009-02-05 21:15:00,117.2,117.465,117.085,117.465,9829100065.0
2009-02-05 21:30:00,117.465,117.495,117.205,117.465,12119800030.0
2009-02-05 21:45:00,117.465,117.495,116.945,117.015,8469200065.0
2009-02-05 22:00:00,117.015,117.045,116.675,116.905,6746399999.0
2009-02-05 22:15:00,116.905,117.03,116.825,117.02,7870400039.0
2009-02-05 22:30:00,117.035,117.09,116.815,116.945,9172800066.0
2009-02-05 22:45:00,116.945,116.95,116.665,116.74,7482200033.0
2009-02-05 23:00:00,116.745,116.8,116.52,116.565,6473700026.0
2009-02-05 23:15:00,116.555,116.555,116.44,116.465,4092800006.0
2009-02-05 23:30:00,116.47,116.69,116.465,116.655,4470200015.0
2009-02-05 23:45:00,116.66,116.685,116.545,116.66,4626800003.0
2009-02-06 00:00:00,116.66,116.68,116.485,116.54,3810400013.0
2009-02-06 00:15:00,116.535,116.57,116.5,116.565,3119600012.0
2009-02-06 00:30:00,116.565,116.59,116.445,116.48,3092599999.0
2009-02-06 00:45:00,116.47,116.51,116.435,116.48,2443400006.0
2009-02-06 01:00:00,116.49,116.885,116.485,116.855,6281000016.0
2009-02-06 01:15:00,116.86,116.87,116.73,116.78,5065800036.0
2009-02-06 01:30:00,116.785,116.8,116.29,116.76,2794400020.0
2009-02-06 01:45:00,116.76,116.77,116.595,116.595,4398800016.0
2009-02-06 02:00:00,116.59,116.67,116.48,116.495,6590000001.0
2009-02-06 02:15:00,116.5,116.52,116.285,116.31,6553200008.0
2009-02-06 02:30:00,116.31,116.515,116.245,116.305,3749799995.0
2009-02-06 02:45:00,116.32,116.33,116.095,116.23,6534800001.0
2009-02-06 03:00:00,116.23,116.415,116.175,116.29,5512199998.0
2009-02-06 03:15:00,116.29,116.39,116.19,116.23,4911999996.0
2009-02-06 03:30:00,116.24,116.53,116.2,116.52,5125200010.0
2009-02-06 03:45:00,116.515,116.575,116.405,116.46,7700200017.0
2009-02-06 04:00:00,116.46,116.525,116.315,116.32,8995599998.0
2009-02-06 04:15:00,116.32,116.365,116.265,116.325,8185200012.0
2009-02-06 04:30:00,116.325,116.445,116.25,116.28,5977999998.0
2009-02-06 04:45:00,116.28,116.32,116.03,116.04,8361800011.0
2009-02-06 05:00:00,116.045,116.15,115.965,116.125,8600899995.0
2009-02-06 05:15:00,116.14,116.25,116.07,116.235,5906000000.0
2009-02-06 05:30:00,116.25,116.255,116.135,116.185,7695400022.0
2009-02-06 05:45:00,116.185,116.26,116.14,116.18,5653600023.0
2009-02-06 06:00:00,116.185,116.23,116.115,116.14,5388399996.0
2009-02-06 06:15:00,116.14,116.22,116.1,116.12,4697200029.0
2009-02-06 06:30:00,116.12,116.18,116.085,116.165,4733800011.0
2009-02-06 06:45:00,116.165,116.2,116.075,116.155,5645800038.0
2009-02-06 07:00:00,116.155,116.445,116.14,116.4,7659800046.0
2009-02-06 07:15:00,116.4,116.445,116.36,116.385,9262200048.0
2009-02-06 07:30:00,116.39,116.405,116.275,116.315,7474800048.0
2009-02-06 07:45:00,116.32,116.37,116.305,116.32,6426600047.0
2009-02-06 08:00:00,116.32,116.365,116.15,116.15,8205600035.0
2009-02-06 08:15:00,116.15,116.285,116.15,116.25,9597000089.0
2009-02-06 08:30:00,116.255,116.29,116.0,116.03,6355000012.0
2009-02-06 08:45:00,116.02,116.05,115.79,115.985,10979400062.0
2009-02-06 09:00:00,115.98,116.225,115.695,115.845,10082200037.0
2009-02-06 09:15:00,115.855,116.135,115.835,115.94,11205400029.0
2009-02-06 09:30:00,115.935,116.105,115.86,116.01,7296900001.0
2009-02-06 09:45:00,116.005,116.14,115.91,116.115,7954300002.0
2009-02-06 10:00:00,116.105,116.405,116.09,116.4,8467700014.0
2009-02-06 10:15:00,116.4,116.94,116.36,116.77,8612300007.0
2009-02-06 10:30:00,116.77,116.78,116.555,116.64,9693000001.0
2009-02-06 10:45:00,116.64,116.97,116.555,116.87,13024399971.0
2009-02-06 11:00:00,116.87,117.06,116.82,116.99,16470399965.0
2009-02-06 11:15:00,116.99,117.22,116.895,116.895,16628499976.0
2009-02-06 11:30:00,116.895,117.285,116.8,117.2,13227600062.0
2009-02-06 11:45:00,117.2,117.4,117.14,117.285,12016800036.0
2009-02-06 12:00:00,117.285,117.355,116.985,117.065,11453000025.0
2009-02-06 12:15:00,117.06,117.26,116.995,117.18,11110000056.0
2009-02-06 12:30:00,117.18,117.25,116.92,116.935,8205300007.0
2009-02-06 12:45:00,116.95,116.985,116.465,116.55,8750200014.0
2009-02-06 13:00:00,116.55,116.76,116.5,116.75,10150000004.0
2009-02-06 13:15:00,116.75,116.9,116.7,116.85,10762399992.0
2009-02-06 13:30:00,116.855,116.86,116.585,116.625,13351100041.0
2009-02-06 13:45:00,116.625,116.72,116.56,116.56,8117800014.0
2009-02-06 14:00:00,116.57,116.84,116.535,116.82,10765600051.0
2009-02-06 14:15:00,116.82,116.875,116.675,116.705,9898400033.0
2009-02-06 14:30:00,116.705,116.79,116.61,116.75,7935400028.0
2009-02-06 14:45:00,116.755,116.84,116.655,116.655,11549200052.0
2009-02-06 15:00:00,116.655,116.8,116.63,116.69,11821500059.0
2009-02-06 15:15:00,116.685,116.96,116.66,116.81,8601000029.0
2009-02-06 15:30:00,116.81,117.685,116.59,117.06,6978800001.0
2009-02-06 15:45:00,117.055,117.66,116.9,117.51,10096100020.0
2009-02-06 16:00:00,117.52,117.97,117.425,117.785,11457400017.0
2009-02-06 16:15:00,117.79,117.965,117.57,117.945,12146600002.0
2009-02-06 16:30:00,117.935,118.335,117.785,118.15,10376400010.0
2009-02-06 16:45:00,118.15,118.21,117.845,118.005,10705400011.0
2009-02-06 17:00:00,117.995,118.325,117.925,118.305,9927800002.0
2009-02-06 17:15:00,118.3,118.365,117.685,117.925,10817499992.0
2009-02-06 17:30:00,117.925,118.02,117.505,117.645,10445799990.0
2009-02-06 17:45:00,117.645,117.97,117.615,117.635,12256999983.0
2009-02-06 18:00:00,117.64,118.11,117.625,118.085,13428800015.0
2009-02-06 18:15:00,118.085,118.5,117.96,118.07,14458899990.0
2009-02-06 18:30:00,118.07,118.365,117.995,118.36,13010000002.0
2009-02-06 18:45:00,118.35,118.545,118.19,118.365,11702000018.0
2009-02-06 19:00:00,118.37,118.42,118.11,118.2,10216200004.0
2009-02-06 19:15:00,118.2,118.465,118.075,118.265,9387299991.0
2009-02-06 19:30:00,118.265,118.615,118.255,118.455,7235899995.0
2009-02-06 19:45:00,118.455,118.89,118.285,118.67,7817000012.0
2009-02-06 20:00:00,118.675,118.895,118.465,118.88,8522800012.0
2009-02-06 20:15:00,118.88,119.16,118.785,119.155,9052800008.0
2009-02-06 20:30:00,119.15,119.585,119.145,119.455,8647600007.0
2009-02-06 20:45:00,119.455,119.715,119.45,119.655,9908600007.0
2009-02-06 21:00:00,119.65,119.655,119.15,119.295,6809799997.0
2009-02-06 21:15:00,119.29,119.29,118.895,118.965,9287900004.0
2009-02-06 21:30:00,118.965,119.245,118.96,119.095,7411400000.0
2009-02-06 21:45:00,119.095,119.23,119.015,119.215,8635000005.0
2009-02-06 22:00:00,119.215,119.215,118.785,118.955,7807800002.0
2009-02-06 22:15:00,118.955,119.025,118.865,118.995,5908600003.0
2009-02-06 22:30:00,118.99,119.115,118.925,119.075,6221600000.0
2009-02-06 22:45:00,119.085,119.12,118.875,118.925,4148399998.0
2009-02-06 23:00:00,118.94,118.965,118.87,118.905,1687199999.0
2009-02-06 23:15:00,118.905,119.055,118.905,119.025,2345199999.0
2009-02-06 23:30:00,119.025,119.045,118.825,118.835,1851399999.0
2009-02-06 23:45:00,118.83,118.955,118.76,118.875,1860200002.0
2009-02-09 00:00:00,119.474,119.96,118.955,119.81,344200000.0
2009-02-09 00:15:00,119.805,119.865,118.91,119.075,272800000.0
2009-02-09 00:30:00,119.07,119.21,119.06,119.2,813000000.0
2009-02-09 00:45:00,119.2,119.525,119.155,119.495,2339800000.0
2009-02-09 01:00:00,119.495,119.975,119.425,119.815,7114299999.0
2009-02-09 01:15:00,119.815,119.87,119.56,119.575,6455799989.0
2009-02-09 01:30:00,119.57,119.605,119.36,119.38,4272999996.0
2009-02-09 01:45:00,119.375,119.435,119.29,119.295,3137999996.0
2009-02-09 02:00:00,119.3,119.615,119.285,119.56,6379400003.0
2009-02-09 02:15:00,119.555,119.615,119.135,119.275,6395799998.0
2009-02-09 02:30:00,119.26,119.285,118.975,119.01,4600100000.0
2009-02-09 02:45:00,119.01,119.21,119.005,119.195,4951400001.0
2009-02-09 03:00:00,119.2,119.2,118.915,118.94,4600999988.0
2009-02-09 03:15:00,118.935,118.965,118.7,118.76,5838799981.0
2009-02-09 03:30:00,118.76,118.79,118.57,118.59,4265399995.0
2009-02-09 03:45:00,118.595,118.7,118.495,118.64,5342599999.0
2009-02-09 04:00:00,118.63,118.82,118.61,118.765,6959599993.0
2009-02-09 04:15:00,118.77,118.785,118.285,118.3,7022799975.0
2009-02-09 04:30:00,118.3,118.44,118.25,118.33,8247999963.0
2009-02-09 04:45:00,118.335,118.345,118.125,118.29,6828399989.0
2009-02-09 05:00:00,118.29,118.54,118.275,118.475,7256999981.0
2009-02-09 05:15:00,118.475,118.805,118.47,118.61,6698199970.0
2009-02-09 05:30:00,118.61,118.74,118.585,118.585,4470599989.0
2009-02-09 05:45:00,118.595,118.605,118.325,118.33,6776199995.0
2009-02-09 06:00:00,118.32,118.36,118.125,118.22,5627599994.0
2009-02-09 06:15:00,118.22,118.39,118.17,118.28,4790399997.0
2009-02-09 06:30:00,118.27,118.49,118.255,118.385,5525799998.0
2009-02-09 06:45:00,118.38,118.515,118.355,118.485,3374999998.0
2009-02-09 07:00:00,118.495,118.495,118.145,118.225,6005600001.0
2009-02-09 07:15:00,118.225,118.25,118.075,118.1,7641599997.0
2009-02-09 07:30:00,118.105,118.105,117.74,117.85,8183999991.0
2009-02-09 07:45:00,117.865,117.925,117.745,117.82,4396799993.0
2009-02-09 08:00:00,117.835,117.865,117.075,117.245,9722900000.0
2009-02-09 08:15:00,117.25,117.43,117.145,117.38,5155900003.0
2009-02-09 08:30:00,117.375,117.685,117.365,117.61,6486900009.0
2009-02-09 08:45:00,117.6,117.8,117.52,117.755,5659799997.0
2009-02-09 09:00:00,117.755,117.765,117.36,117.475,8935299990.0
2009-02-09 09:15:00,117.465,117.855,117.315,117.82,6744099997.0
2009-02-09 09:30:00,117.815,117.84,117.515,117.63,7397199997.0
2009-02-09 09:45:00,117.63,117.72,117.53,117.565,7108299987.0
2009-02-09 10:00:00,117.565,117.605,117.43,117.56,9857299995.0
2009-02-09 10:15:00,117.56,117.94,117.475,117.855,12446999994.0
2009-02-09 10:30:00,117.86,118.245,117.85,118.155,13093300006.0
2009-02-09 10:45:00,118.155,118.165,117.845,117.9,11728800000.0
2009-02-09 11:00:00,117.9,117.98,117.74,117.92,11470799979.0
2009-02-09 11:15:00,117.92,118.18,117.9,118.175,9081200003.0
2009-02-09 11:30:00,118.175,118.28,118.075,118.155,12617199990.0
2009-02-09 11:45:00,118.155,118.215,117.995,118.155,9851799999.0
2009-02-09 12:00:00,118.16,118.495,118.14,118.465,11675599998.0
2009-02-09 12:15:00,118.47,118.525,118.38,118.435,12410999971.0
2009-02-09 12:30:00,118.435,118.54,118.39,118.515,10059999995.0
2009-02-09 12:45:00,118.515,118.53,118.355,118.435,11654199996.0
2009-02-09 13:00:00,118.435,118.77,118.43,118.7,12021700000.0
2009-02-09 13:15:00,118.7,118.795,118.65,118.795,10000399989.0
2009-02-09 13:30:00,118.795,118.935,118.69,118.79,14295999991.0
2009-02-09 13:45:00,118.79,118.855,118.69,118.785,12923399992.0
2009-02-09 14:00:00,118.765,118.99,118.705,118.935,10792100008.0
2009-02-09 14:15:00,118.935,119.055,118.755,119.015,12265000002.0
2009-02-09 14:30:00,119.01,119.18,118.925,118.995,11273400011.0
2009-02-09 14:45:00,118.995,119.145,118.86,119.045,10683400028.0
2009-02-09 15:00:00,119.045,119.285,119.035,119.195,10860399998.0
2009-02-09 15:15:00,119.185,119.49,119.16,119.41,15364100009.0
2009-02-09 15:30:00,119.41,119.455,119.325,119.37,14054599993.0
2009-02-09 15:45:00,119.37,119.415,119.295,119.365,10760199992.0
2009-02-09 16:00:00,119.365,119.685,119.365,119.675,13655199992.0
2009-02-09 16:15:00,119.675,119.985,119.67,119.965,15668899998.0
2009-02-09 16:30:00,119.96,120.015,119.64,119.725,16473300004.0
2009-02-09 16:45:00,119.725,119.825,119.56,119.68,15637600000.0
2009-02-09 17:00:00,119.685,119.69,119.04,119.215,16321699997.0
2009-02-09 17:15:00,119.21,119.435,119.195,119.26,13671200008.0
2009-02-09 17:30:00,119.27,119.735,119.11,119.63,15660700017.0
2009-02-09 17:45:00,119.63,119.86,119.49,119.78,15697900004.0
2009-02-09 18:00:00,119.775,119.785,119.475,119.545,13207999974.0
2009-02-09 18:15:00,119.56,119.63,119.305,119.55,12678199996.0
2009-02-09 18:30:00,119.545,119.625,119.27,119.46,12223800004.0
2009-02-09 18:45:00,119.46,119.625,119.33,119.495,11687399995.0
2009-02-09 19:00:00,119.49,119.66,119.41,119.42,8416300001.0
2009-02-09 19:15:00,119.425,119.65,119.42,119.595,11011600001.0
2009-02-09 19:30:00,119.595,119.675,119.46,119.505,11312100000.0
2009-02-09 19:45:00,119.5,119.725,119.43,119.64,9251199986.0
2009-02-09 20:00:00,119.64,119.725,119.5,119.695,8407800002.0
2009-02-09 20:15:00,119.695,119.745,119.32,119.32,9534799999.0
2009-02-09 20:30:00,119.325,119.36,119.045,119.33,10034099961.0
2009-02-09 20:45:00,119.33,119.45,119.195,119.45,9910399971.0
2009-02-09 21:00:00,119.44,119.505,119.105,119.155,7303699972.0
2009-02-09 21:15:00,119.155,119.21,118.89,118.975,10151399993.0
2009-02-09 21:30:00,118.98,119.035,118.91,118.925,6716199993.0
2009-02-09 21:45:00,118.925,119.09,118.805,119.075,11575499986.0
2009-02-09 22:00:00,119.075,119.08,118.84,118.985,9974900007.0
2009-02-09 22:15:00,118.985,119.245,118.955,119.135,6774399981.0
2009-02-09 22:30:00,119.135,119.225,119.005,119.075,8861199999.0
2009-02-09 22:45:00,119.08,119.105,118.925,118.955,5101600003.0
2009-02-09 23:00:00,118.955,119.155,118.955,119.04,2410399998.0
2009-02-09 23:15:00,119.04,119.06,118.98,119.035,2066000000.0
2009-02-09 23:30:00,119.035,119.12,118.99,118.995,3999600002.0
2009-02-09 23:45:00,119.01,119.035,118.895,118.925,3872699993.0
2009-02-10 00:00:00,118.925,119.015,118.89,118.985,2856899999.0
2009-02-10 00:15:00,118.985,118.985,118.81,118.84,3672099998.0
2009-02-10 00:30:00,118.84,118.905,118.755,118.8,2901000000.0
2009-02-10 00:45:00,118.8,118.925,118.675,118.86,4495799986.0
2009-02-10 01:00:00,118.88,118.95,118.755,118.785,5700699986.0
2009-02-10 01:15:00,118.785,118.975,118.775,118.905,3568199986.0
2009-02-10 01:30:00,118.91,118.965,118.56,118.56,5366999968.0
2009-02-10 01:45:00,118.56,118.63,118.305,118.34,6498799998.0
2009-02-10 02:00:00,118.34,118.63,118.24,118.25,4924800003.0
2009-02-10 02:15:00,118.25,118.32,117.855,117.87,8236400001.0
2009-02-10 02:30:00,117.87,117.87,117.475,117.5,6669799996.0
2009-02-10 02:45:00,117.5,117.74,117.485,117.55,4306500002.0
2009-02-10 03:00:00,117.55,117.565,116.625,117.105,12097800020.0
2009-02-10 03:15:00,117.105,117.405,116.97,117.27,8212799999.0
2009-02-10 03:30:00,117.28,117.395,117.165,117.275,6446799994.0
2009-02-10 03:45:00,117.28,117.65,117.15,117.6,6841300003.0
2009-02-10 04:00:00,117.6,117.835,117.36,117.835,11885500002.0
2009-02-10 04:15:00,117.845,118.01,117.66,117.97,9783199979.0
2009-02-10 04:30:00,117.975,117.98,117.695,117.695,8153399949.0
2009-02-10 04:45:00,117.695,117.955,117.695,117.865,4485399991.0
2009-02-10 05:00:00,117.865,117.885,117.655,117.71,3649799991.0
2009-02-10 05:15:00,117.705,117.71,117.375,117.48,8038999961.0
2009-02-10 05:30:00,117.48,117.5,117.06,117.19,8550999974.0
2009-02-10 05:45:00,117.19,117.255,116.93,117.11,8994799976.0
2009-02-10 06:00:00,117.115,117.275,116.915,117.08,7790999989.0
2009-02-10 06:15:00,117.08,117.305,117.015,117.045,6386999984.0
2009-02-10 06:30:00,117.05,117.275,117.04,117.12,6214799988.0
2009-02-10 06:45:00,117.12,117.21,117.08,117.15,4371999996.0
2009-02-10 07:00:00,117.15,117.17,116.97,117.08,4122399996.0
2009-02-10 07:15:00,117.08,117.24,117.07,117.095,3679199994.0
2009-02-10 07:30:00,117.09,117.655,117.06,117.575,9686799987.0
2009-02-10 07:45:00,117.575,117.87,117.555,117.845,8517399967.0
2009-02-10 08:00:00,117.845,117.85,117.39,117.605,9212599971.0
2009-02-10 08:15:00,117.6,117.625,117.32,117.365,6977399995.0
2009-02-10 08:30:00,117.365,117.705,117.295,117.605,6899200008.0
2009-02-10 08:45:00,117.605,117.78,117.585,117.72,7696400004.0
2009-02-10 09:00:00,117.715,117.89,117.69,117.745,6148199987.0
2009-02-10 09:15:00,117.735,117.82,117.645,117.79,4579700000.0
2009-02-10 09:30:00,117.795,117.8,117.505,117.615,7934199997.0
2009-02-10 09:45:00,117.615,117.765,117.53,117.75,5491000008.0
2009-02-10 10:00:00,117.76,118.175,117.665,118.165,10163199998.0
2009-02-10 10:15:00,118.165,118.37,118.06,118.2,11568100000.0
2009-02-10 10:30:00,118.215,118.215,117.875,117.98,9567299989.0
2009-02-10 10:45:00,117.98,118.03,117.79,117.865,15875399974.0
2009-02-10 11:00:00,117.865,117.875,117.335,117.425,13187499987.0
2009-02-10 11:15:00,117.415,117.655,117.105,117.585,11108900001.0
2009-02-10 11:30:00,117.58,117.93,117.425,117.88,8925599991.0
2009-02-10 11:45:00,117.88,117.885,117.635,117.665,9443399978.0
2009-02-10 12:00:00,117.665,117.94,117.655,117.825,10147399982.0
2009-02-10 12:15:00,117.825,118.04,117.805,118.025,10346999990.0
2009-02-10 12:30:00,118.03,118.475,118.02,118.295,14794799984.0
2009-02-10 12:45:00,118.3,118.375,118.215,118.29,9401800004.0
2009-02-10 13:00:00,118.29,118.315,118.05,118.06,5208300000.0
2009-02-10 13:15:00,118.055,118.27,118.02,118.225,5388999997.0
2009-02-10 13:30:00,118.225,118.4,118.07,118.25,5503200000.0
2009-02-10 13:45:00,118.25,118.415,118.1,118.135,13019400016.0
2009-02-10 14:00:00,118.135,118.26,117.925,118.215,11740399985.0
2009-02-10 14:15:00,118.215,118.475,118.215,118.4,15963539990.0
2009-02-10 14:30:00,118.4,118.67,118.345,118.555,16453200024.0
2009-02-10 14:45:00,118.555,118.725,118.53,118.705,12991800005.0
2009-02-10 15:00:00,118.705,118.73,118.36,118.36,10375199989.0
2009-02-10 15:15:00,118.37,118.485,118.365,118.475,6739199995.0
2009-02-10 15:30:00,118.475,118.59,118.185,118.205,9724799996.0
2009-02-10 15:45:00,118.205,118.355,118.04,118.085,5582799999.0
2009-02-10 16:00:00,118.085,118.33,118.035,118.19,5858000000.0
2009-02-10 16:15:00,118.19,118.415,118.025,118.28,9169100010.0
2009-02-10 16:30:00,118.285,118.515,118.205,118.325,13854999990.0
2009-02-10 16:45:00,118.315,118.645,118.315,118.47,18179800005.0
2009-02-10 17:00:00,118.47,118.925,118.36,118.715,15540200020.0
2009-02-10 17:15:00,118.72,118.82,118.315,118.68,9489200008.0
2009-02-10 17:30:00,118.68,119.02,118.655,118.775,12951900003.0
2009-02-10 17:45:00,118.775,119.12,118.765,118.87,15855099986.0
2009-02-10 18:00:00,118.875,119.65,117.73,118.17,9860200002.0
2009-02-10 18:15:00,118.16,118.805,118.08,118.315,8299999992.0
2009-02-10 18:30:00,118.305,118.305,116.9,117.405,6947400000.0
2009-02-10 18:45:00,117.405,117.785,116.97,117.515,6665999999.0
2009-02-10 19:00:00,117.515,117.765,117.36,117.695,6813899999.0
2009-02-10 19:15:00,117.695,117.915,117.465,117.615,4103800002.0
2009-02-10 19:30:00,117.62,117.625,117.215,117.49,5172000000.0
2009-02-10 19:45:00,117.51,117.84,117.425,117.565,5087600000.0
2009-02-10 20:00:00,117.565,117.595,117.065,117.265,5660199999.0
2009-02-10 20:15:00,117.265,117.265,116.31,116.525,4619400000.0
2009-02-10 20:30:00,116.52,116.735,116.385,116.7,6538000001.0
2009-02-10 20:45:00,116.7,116.715,116.485,116.505,5677600000.0
2009-02-10 21:00:00,116.505,116.605,116.335,116.395,4310299999.0
2009-02-10 21:15:00,116.395,116.435,115.845,115.95,6116699999.0
2009-02-10 21:30:00,115.945,116.285,115.72,116.21,6623700001.0
2009-02-10 21:45:00,116.2,116.375,116.0,116.025,7866600003.0
2009-02-10 22:00:00,116.025,116.405,116.025,116.16,6875000000.0
2009-02-10 22:15:00,116.17,116.28,115.965,116.06,7614200002.0
2009-02-10 22:30:00,116.06,116.27,115.94,116.155,3908000000.0
2009-02-10 22:45:00,116.155,116.385,116.125,116.305,5032799997.0
2009-02-10 23:00:00,116.3,116.505,116.295,116.475,3844200001.0
2009-02-10 23:15:00,116.485,116.515,116.4,116.48,2741800004.0
2009-02-10 23:30:00,116.47,116.75,116.47,116.715,4323799995.0
2009-02-10 23:45:00,116.715,116.965,116.71,116.805,5619599996.0
2009-02-11 00:00:00,116.8,116.815,116.61,116.655,2599499999.0
2009-02-11 00:15:00,116.655,116.655,116.46,116.49,1756600001.0
2009-02-11 00:30:00,116.49,116.675,116.435,116.625,1671700001.0
2009-02-11 00:45:00,116.625,116.76,116.525,116.58,1183000000.0
2009-02-11 01:00:00,116.58,116.835,116.57,116.805,3765400001.0
2009-02-11 01:15:00,116.805,116.83,116.68,116.825,3018600005.0
2009-02-11 01:30:00,116.82,116.855,116.605,116.62,2123800007.0
2009-02-11 01:45:00,116.625,116.805,116.61,116.765,2120800007.0
2009-02-11 02:00:00,116.77,116.97,116.705,116.79,3741599995.0
2009-02-11 02:15:00,116.79,116.81,116.705,116.775,1978000000.0
2009-02-11 02:30:00,116.775,116.91,116.365,116.4,3595799999.0
2009-02-11 02:45:00,116.4,116.54,116.335,116.49,3018499999.0
2009-02-11 03:00:00,116.49,116.52,116.285,116.325,3147599998.0
2009-02-11 03:15:00,116.325,116.37,116.125,116.3,3835199997.0
2009-02-11 03:30:00,116.3,116.425,116.22,116.345,2262200000.0
2009-02-11 03:45:00,116.35,116.56,116.345,116.56,2979800014.0
2009-02-11 04:00:00,116.56,116.59,116.405,116.51,4494800011.0
2009-02-11 04:15:00,116.505,116.515,116.355,116.42,1728999996.0
2009-02-11 04:30:00,116.42,116.515,116.37,116.42,2713200011.0
2009-02-11 04:45:00,116.43,116.435,116.245,116.285,2993600006.0
2009-02-11 05:00:00,116.28,116.415,116.28,116.41,2891600000.0
2009-02-11 05:15:00,116.41,116.585,116.3,116.495,3011400005.0
2009-02-11 05:30:00,116.495,116.5,116.34,116.495,1427400002.0
2009-02-11 05:45:00,116.485,116.52,116.385,116.435,1204800000.0
2009-02-11 06:00:00,116.435,116.505,116.305,116.33,2743400002.0
2009-02-11 06:15:00,116.33,116.415,116.285,116.395,1638099999.0
2009-02-11 06:30:00,116.38,116.59,116.365,116.5,3282400001.0
2009-02-11 06:45:00,116.505,116.56,116.435,116.5,2400800004.0
2009-02-11 07:00:00,116.5,116.59,116.365,116.505,3102800000.0
2009-02-11 07:15:00,116.51,116.665,116.45,116.665,2776800004.0
2009-02-11 07:30:00,116.665,116.68,116.055,116.39,6962000022.0
2009-02-11 07:45:00,116.39,116.46,116.09,116.1,8972000028.0
2009-02-11 08:00:00,116.1,116.305,115.91,116.27,6574000005.0
2009-02-11 08:15:00,116.275,116.465,116.06,116.165,7850599985.0
2009-02-11 08:30:00,116.165,116.32,116.075,116.315,3551799995.0
2009-02-11 08:45:00,116.32,116.5,116.22,116.435,5901600006.0
2009-02-11 09:00:00,116.435,116.435,116.2,116.405,5275499996.0
2009-02-11 09:15:00,116.405,116.61,116.19,116.61,5915900002.0
2009-02-11 09:30:00,116.61,116.71,116.45,116.58,5957199998.0
2009-02-11 09:45:00,116.585,116.585,116.445,116.5,7697299996.0
2009-02-11 10:00:00,116.5,116.55,116.26,116.37,9627000000.0
2009-02-11 10:15:00,116.37,116.735,116.295,116.7,10698400000.0
2009-02-11 10:30:00,116.705,116.77,116.605,116.69,8948799992.0
2009-02-11 10:45:00,116.69,116.855,116.56,116.83,7787999999.0
2009-02-11 11:00:00,116.84,116.845,116.515,116.605,10156600019.0
2009-02-11 11:15:00,116.605,116.675,116.445,116.52,8578800005.0
2009-02-11 11:30:00,116.52,116.7,116.295,116.48,9489400009.0
2009-02-11 11:45:00,116.465,116.56,116.22,116.315,8015700006.0
2009-02-11 12:00:00,116.33,116.41,116.265,116.41,7670400005.0
2009-02-11 12:15:00,116.41,116.705,116.375,116.45,6864300006.0
2009-02-11 12:30:00,116.45,116.565,116.355,116.46,7305999996.0
2009-02-11 12:45:00,116.465,116.495,116.31,116.37,8887000010.0
2009-02-11 13:00:00,116.375,116.595,116.345,116.565,6246800005.0
2009-02-11 13:15:00,116.565,116.565,116.395,116.46,5739999996.0
2009-02-11 13:30:00,116.455,116.57,116.425,116.465,8030400010.0
2009-02-11 13:45:00,116.455,116.555,116.365,116.41,6363599994.0
2009-02-11 14:00:00,116.4,116.56,116.3,116.425,6417800007.0
2009-02-11 14:15:00,116.425,116.65,116.35,116.585,8744200016.0
2009-02-11 14:30:00,116.585,116.69,116.54,116.595,7959200009.0
2009-02-11 14:45:00,116.59,116.64,116.305,116.33,6072143200.0
2009-02-11 15:00:00,116.33,116.605,116.25,116.5,6906699996.0
2009-02-11 15:15:00,116.5,116.87,116.495,116.725,8195600000.0
2009-02-11 15:30:00,116.715,116.965,116.64,116.91,8281399996.0
2009-02-11 15:45:00,116.915,117.28,116.87,117.0,7746300000.0
2009-02-11 16:00:00,116.985,117.11,116.825,116.825,8608700006.0
2009-02-11 16:15:00,116.825,117.005,116.665,116.795,7027000001.0
2009-02-11 16:30:00,116.795,117.225,116.785,117.04,7868700004.0
2009-02-11 16:45:00,117.04,117.21,116.945,116.965,7895000005.0
2009-02-11 17:00:00,116.955,117.125,116.635,116.675,8182900005.0
2009-02-11 17:15:00,116.675,116.715,116.335,116.355,7945400006.0
2009-02-11 17:30:00,116.355,116.47,116.185,116.395,9259199999.0
2009-02-11 17:45:00,116.395,116.7,116.3,116.485,8673700004.0
2009-02-11 18:00:00,116.48,116.815,116.405,116.745,9222000008.0
2009-02-11 18:15:00,116.755,116.895,116.6,116.755,9410800005.0
2009-02-11 18:30:00,116.755,116.975,116.595,116.675,8851600002.0
2009-02-11 18:45:00,116.675,117.03,116.665,116.88,7932500003.0
2009-02-11 19:00:00,116.885,116.885,116.44,116.46,5402900000.0
2009-02-11 19:15:00,116.435,116.56,116.37,116.52,6667800001.0
2009-02-11 19:30:00,116.52,116.655,116.355,116.625,6547800006.0
2009-02-11 19:45:00,116.625,116.65,116.225,116.345,6342800002.0
2009-02-11 20:00:00,116.345,116.585,116.24,116.435,5944599999.0
2009-02-11 20:15:00,116.435,116.445,116.295,116.395,7185400000.0
2009-02-11 20:30:00,116.39,116.42,116.06,116.135,8118899998.0
2009-02-11 20:45:00,116.125,116.225,115.995,116.165,5639399996.0
2009-02-11 21:00:00,116.175,116.315,116.105,116.245,5117599999.0
2009-02-11 21:15:00,116.245,116.435,116.05,116.335,7068000003.0
2009-02-11 21:30:00,116.335,116.455,116.255,116.395,5384799999.0
2009-02-11 21:45:00,116.395,116.88,116.245,116.77,8261799999.0
2009-02-11 22:00:00,116.77,116.84,116.56,116.715,4814000001.0
2009-02-11 22:15:00,116.715,116.92,116.43,116.465,6111000002.0
2009-02-11 22:30:00,116.465,116.605,116.29,116.385,5336400000.0
2009-02-11 22:45:00,116.385,116.575,116.36,116.56,2688400000.0
2009-02-11 23:00:00,116.565,116.705,116.515,116.675,1710199999.0
2009-02-11 23:15:00,116.675,116.69,116.61,116.64,820000000.0
2009-02-11 23:30:00,116.64,116.66,116.59,116.625,1277200000.0
2009-02-11 23:45:00,116.625,116.69,116.59,116.65,2385200001.0
2009-02-12 00:00:00,116.645,116.665,116.3,116.64,849800002.0
2009-02-12 00:15:00,116.635,116.635,116.16,116.415,2090099999.0
2009-02-12 00:30:00,116.41,116.45,116.285,116.45,1624000000.0
2009-02-12 00:45:00,116.455,116.47,116.23,116.47,865200000.0
2009-02-12 01:00:00,116.47,116.535,116.25,116.29,4118399998.0
2009-02-12 01:15:00,116.28,116.285,116.1,116.115,2171400000.0
2009-02-12 01:30:00,116.115,116.275,116.115,116.245,2350400001.0
2009-02-12 01:45:00,116.25,116.36,116.17,116.175,2919800000.0
2009-02-12 02:00:00,116.175,116.24,116.04,116.085,2831400001.0
2009-02-12 02:15:00,116.08,116.09,115.965,116.08,2470800000.0
2009-02-12 02:30:00,116.09,116.48,116.08,116.445,3127200000.0
2009-02-12 02:45:00,116.445,116.515,116.335,116.365,2917200000.0
2009-02-12 03:00:00,116.37,116.43,116.255,116.335,2173999998.0
2009-02-12 03:15:00,116.335,116.405,116.27,116.275,2074599999.0
2009-02-12 03:30:00,116.275,116.335,116.185,116.275,1515200000.0
2009-02-12 03:45:00,116.275,116.61,116.255,116.48,3290200004.0
2009-02-12 04:00:00,116.48,116.48,116.375,116.415,1840600000.0
2009-02-12 04:15:00,116.415,116.59,116.325,116.49,2275600000.0
2009-02-12 04:30:00,116.5,116.6,116.31,116.345,4273000005.0
2009-02-12 04:45:00,116.345,116.395,116.05,116.285,2716400000.0
2009-02-12 05:00:00,116.28,116.365,116.205,116.34,2632600005.0
2009-02-12 05:15:00,116.34,116.34,116.05,116.175,4150000000.0
2009-02-12 05:30:00,116.18,116.2,116.01,116.05,1687600000.0
2009-02-12 05:45:00,116.06,116.13,115.965,116.065,2921200000.0
2009-02-12 06:00:00,116.04,116.365,116.04,116.33,3570800000.0
2009-02-12 06:15:00,116.33,116.345,116.13,116.16,2691800003.0
2009-02-12 06:30:00,116.16,116.275,116.115,116.275,2334399999.0
2009-02-12 06:45:00,116.275,116.4,116.22,116.23,2639800002.0
2009-02-12 07:00:00,116.215,116.23,116.075,116.155,1823800000.0
2009-02-12 07:15:00,116.14,116.22,115.985,116.05,4364200004.0
2009-02-12 07:30:00,116.04,116.18,116.03,116.145,2741800003.0
2009-02-12 07:45:00,116.16,116.255,116.1,116.24,2339600000.0
2009-02-12 08:00:00,116.24,116.245,116.055,116.195,3251399999.0
2009-02-12 08:15:00,116.195,116.33,116.15,116.23,3612999998.0
2009-02-12 08:30:00,116.23,116.265,116.125,116.235,2425800000.0
2009-02-12 08:45:00,116.22,116.35,116.205,116.28,1959400003.0
2009-02-12 09:00:00,116.28,116.53,116.205,116.425,4676200002.0
2009-02-12 09:15:00,116.43,116.55,116.36,116.415,4298400005.0
2009-02-12 09:30:00,116.425,116.435,116.29,116.33,4804000005.0
2009-02-12 09:45:00,116.33,116.67,116.27,116.595,9965200009.0
2009-02-12 10:00:00,116.605,116.65,116.325,116.355,8036199997.0
2009-02-12 10:15:00,116.355,116.375,116.035,116.095,9470799995.0
2009-02-12 10:30:00,116.1,116.165,115.56,115.635,9841700002.0
2009-02-12 10:45:00,115.625,115.735,115.265,115.66,9320000000.0
2009-02-12 11:00:00,115.67,115.69,115.23,115.52,11277400006.0
2009-02-12 11:15:00,115.52,115.665,115.465,115.61,11013600008.0
2009-02-12 11:30:00,115.615,115.76,115.575,115.725,12006800007.0
2009-02-12 11:45:00,115.72,115.755,115.59,115.615,9386400002.0
2009-02-12 12:00:00,115.61,115.645,115.26,115.345,10839500015.0
2009-02-12 12:15:00,115.355,115.435,115.29,115.32,8800400007.0
2009-02-12 12:30:00,115.32,115.47,115.185,115.415,10469400026.0
2009-02-12 12:45:00,115.405,115.515,115.35,115.445,6399000001.0
2009-02-12 13:00:00,115.455,115.575,115.375,115.435,9299200012.0
2009-02-12 13:15:00,115.435,115.67,115.41,115.575,9160800007.0
2009-02-12 13:30:00,115.575,115.59,115.38,115.48,8258600001.0
2009-02-12 13:45:00,115.485,115.59,115.435,115.505,5001400000.0
2009-02-12 14:00:00,115.5,115.73,115.455,115.67,8433200012.0
2009-02-12 14:15:00,115.66,115.8,115.6,115.8,7015399997.0
2009-02-12 14:30:00,115.825,115.91,115.625,115.63,9081599997.0
2009-02-12 14:45:00,115.64,115.68,115.45,115.45,6257600002.0
2009-02-12 15:00:00,115.445,115.53,115.315,115.455,6529199999.0
2009-02-12 15:15:00,115.455,115.64,115.355,115.61,6545900001.0
2009-02-12 15:30:00,115.615,116.205,115.615,115.905,11743299999.0
2009-02-12 15:45:00,115.905,116.065,115.745,115.85,10875000004.0
2009-02-12 16:00:00,115.85,115.865,115.4,115.41,9992400003.0
2009-02-12 16:15:00,115.425,115.425,115.115,115.27,8776200000.0
2009-02-12 16:30:00,115.275,115.3,114.89,115.195,11441299998.0
2009-02-12 16:45:00,115.195,115.365,114.92,115.045,11669100007.0
2009-02-12 17:00:00,115.045,115.39,114.9,115.275,9882600000.0
2009-02-12 17:15:00,115.28,115.565,115.11,115.475,8870799999.0
2009-02-12 17:30:00,115.475,115.745,115.415,115.74,13205000004.0
2009-02-12 17:45:00,115.76,115.85,115.615,115.795,12621599998.0
2009-02-12 18:00:00,115.795,115.99,115.6,115.87,12479699998.0
2009-02-12 18:15:00,115.86,116.065,115.68,115.97,13868000002.0
2009-02-12 18:30:00,115.97,116.485,115.91,116.405,12081499999.0
2009-02-12 18:45:00,116.405,116.565,116.085,116.115,11452149999.0
2009-02-12 19:00:00,116.105,116.345,116.025,116.07,9065799999.0
2009-02-12 19:15:00,116.065,116.515,116.035,116.49,9022900000.0
2009-02-12 19:30:00,116.485,116.515,116.195,116.195,7744400002.0
2009-02-12 19:45:00,116.195,116.255,116.06,116.205,7054200000.0
2009-02-12 20:00:00,116.205,116.395,116.04,116.145,12584999996.0
2009-02-12 20:15:00,116.145,116.195,115.9,116.16,10473599997.0
2009-02-12 20:30:00,116.16,116.215,115.855,115.945,5350399997.0
2009-02-12 20:45:00,115.945,116.195,115.875,116.11,8117399998.0
2009-02-12 21:00:00,116.11,116.245,115.995,116.15,8578599999.0
2009-02-12 21:15:00,116.145,116.395,116.03,116.075,9470900005.0
2009-02-12 21:30:00,116.085,116.155,115.785,115.86,8556900002.0
2009-02-12 21:45:00,115.855,115.865,115.515,115.575,7287500003.0
2009-02-12 22:00:00,115.585,115.955,115.49,115.785,7456799999.0
2009-02-12 22:15:00,115.795,116.365,115.795,116.355,8101499998.0
2009-02-12 22:30:00,116.365,116.71,116.195,116.595,11074999993.0
2009-02-12 22:45:00,116.595,116.955,116.44,116.76,9770899999.0
2009-02-12 23:00:00,116.76,117.055,116.76,116.9,6167999998.0
2009-02-12 23:15:00,116.91,117.13,116.82,117.1,6850199999.0
2009-02-12 23:30:00,117.105,117.145,116.99,117.1,6483999998.0
2009-02-12 23:45:00,117.095,117.105,116.935,116.935,3510400004.0
2009-02-13 00:00:00,116.935,116.98,116.74,116.965,4543200000.0
2009-02-13 00:15:00,116.965,117.13,116.895,117.055,3251800000.0
2009-02-13 00:30:00,117.06,117.165,116.99,117.03,4167399999.0
2009-02-13 00:45:00,117.025,117.15,116.935,117.095,2190399999.0
2009-02-13 01:00:00,117.1,117.12,116.88,116.905,3723200002.0
2009-02-13 01:15:00,116.895,116.975,116.86,116.86,2109399998.0
2009-02-13 01:30:00,116.86,116.87,116.55,116.64,3713600001.0
2009-02-13 01:45:00,116.64,116.945,116.63,116.805,3250800000.0
2009-02-13 02:00:00,116.815,116.95,116.71,116.78,3545800001.0
2009-02-13 02:15:00,116.78,116.78,116.53,116.63,3052600000.0
2009-02-13 02:30:00,116.645,116.855,116.615,116.765,1852600001.0
2009-02-13 02:45:00,116.76,116.895,116.755,116.81,3384199997.0
2009-02-13 03:00:00,116.82,117.01,116.82,116.945,2461999999.0
2009-02-13 03:15:00,116.945,117.0,116.835,116.895,2591800000.0
2009-02-13 03:30:00,116.895,116.95,116.84,116.87,1648700000.0
2009-02-13 03:45:00,116.875,117.01,116.81,116.96,3809600002.0
2009-02-13 04:00:00,116.955,117.26,116.945,117.23,4167299999.0
2009-02-13 04:15:00,117.23,117.4,117.13,117.16,5221800002.0
2009-02-13 04:30:00,117.165,117.48,117.135,117.475,3587299997.0
2009-02-13 04:45:00,117.475,117.56,117.335,117.43,5526800005.0
2009-02-13 05:00:00,117.43,117.83,117.39,117.82,6455000005.0
2009-02-13 05:15:00,117.82,117.945,117.75,117.805,5762500002.0
2009-02-13 05:30:00,117.805,118.015,117.765,117.89,3404199998.0
2009-02-13 05:45:00,117.885,118.02,117.835,117.87,3692100008.0
2009-02-13 06:00:00,117.87,117.875,117.595,117.68,3592900002.0
2009-02-13 06:15:00,117.68,117.78,117.44,117.5,3322400001.0
2009-02-13 06:30:00,117.505,117.525,117.27,117.305,5643400001.0
2009-02-13 06:45:00,117.305,117.625,117.28,117.595,3071199999.0
2009-02-13 07:00:00,117.59,117.73,117.585,117.68,3993200000.0
2009-02-13 07:15:00,117.675,117.675,117.51,117.525,2910600001.0
2009-02-13 07:30:00,117.53,117.605,117.36,117.44,3822999999.0
2009-02-13 07:45:00,117.435,117.665,117.415,117.63,3511399998.0
2009-02-13 08:00:00,117.62,117.635,117.47,117.505,3280799998.0
2009-02-13 08:15:00,117.505,117.7,117.5,117.605,3509600005.0
2009-02-13 08:30:00,117.605,117.695,117.535,117.67,3896999999.0
2009-02-13 08:45:00,117.66,117.695,117.43,117.56,2639199997.0
2009-02-13 09:00:00,117.565,117.57,117.35,117.405,4460000000.0
2009-02-13 09:15:00,117.405,117.51,117.355,117.475,3084200001.0
2009-02-13 09:30:00,117.485,117.815,117.48,117.755,6186299995.0
2009-02-13 09:45:00,117.755,117.95,117.705,117.885,5696400002.0
2009-02-13 10:00:00,117.885,117.98,117.545,117.56,7524500002.0
2009-02-13 10:15:00,117.575,118.06,117.485,117.955,6913099999.0
2009-02-13 10:30:00,117.955,118.21,117.825,118.125,7235700000.0
2009-02-13 10:45:00,118.13,118.235,117.875,117.94,10762500019.0
2009-02-13 11:00:00,117.94,118.07,117.71,117.985,8926000012.0
2009-02-13 11:15:00,117.985,118.135,117.875,118.105,7757400005.0
2009-02-13 11:30:00,118.105,118.48,118.105,118.36,9263199998.0
2009-02-13 11:45:00,118.36,118.53,118.28,118.28,10721899980.0
2009-02-13 12:00:00,118.285,118.29,118.065,118.21,9553199986.0
2009-02-13 12:15:00,118.205,118.34,118.125,118.295,7366600014.0
2009-02-13 12:30:00,118.3,118.325,118.075,118.15,6798900008.0
2009-02-13 12:45:00,118.145,118.185,118.01,118.01,7843000028.0
2009-02-13 13:00:00,118.015,118.015,117.7,117.715,11029199998.0
2009-02-13 13:15:00,117.715,117.87,117.705,117.795,7560799973.0
2009-02-13 13:30:00,117.805,117.82,117.53,117.56,7767199965.0
2009-02-13 13:45:00,117.56,117.76,117.545,117.73,8420399993.0
2009-02-13 14:00:00,117.695,117.765,117.615,117.76,7498899985.0
2009-02-13 14:15:00,117.76,117.86,117.72,117.835,10197799958.0
2009-02-13 14:30:00,117.855,117.925,117.725,117.895,10060599974.0
2009-02-13 14:45:00,117.895,117.91,117.685,117.735,9837800019.0
2009-02-13 15:00:00,117.745,117.755,117.535,117.555,6862000012.0
2009-02-13 15:15:00,117.545,117.66,117.41,117.62,11271800017.0
2009-02-13 15:30:00,117.62,117.84,117.585,117.8,10951199991.0
2009-02-13 15:45:00,117.795,117.795,117.19,117.225,9230500007.0
2009-02-13 16:00:00,117.225,117.63,117.135,117.295,10486000008.0
2009-02-13 16:15:00,117.295,117.735,117.27,117.665,14194599997.0
2009-02-13 16:30:00,117.665,117.835,117.415,117.575,14206799994.0
2009-02-13 16:45:00,117.575,117.94,117.49,117.895,10326100004.0
2009-02-13 17:00:00,117.895,118.225,117.81,118.195,11347999997.0
2009-02-13 17:15:00,118.195,118.455,118.015,118.395,13574499993.0
2009-02-13 17:30:00,118.39,118.765,118.39,118.435,12819300016.0
2009-02-13 17:45:00,118.435,118.75,118.295,118.7,9662199999.0
2009-02-13 18:00:00,118.7,118.76,118.405,118.42,12069499985.0
2009-02-13 18:15:00,118.43,118.46,118.005,118.175,9171700016.0
2009-02-13 18:30:00,118.175,118.56,118.095,118.485,9232500009.0
2009-02-13 18:45:00,118.485,118.615,118.27,118.27,10221700008.0
2009-02-13 19:00:00,118.27,118.485,118.245,118.455,5617800002.0
2009-02-13 19:15:00,118.455,118.51,118.315,118.51,4837000001.0
2009-02-13 19:30:00,118.515,118.56,118.275,118.275,3770499999.0
2009-02-13 19:45:00,118.275,118.405,118.105,118.21,3934400000.0
2009-02-13 20:00:00,118.21,118.495,118.165,118.375,3948899999.0
2009-02-13 20:15:00,118.375,118.67,118.305,118.59,6407999998.0
2009-02-13 20:30:00,118.59,118.665,118.505,118.66,6268900000.0
2009-02-13 20:45:00,118.645,118.795,118.555,118.59,6285800001.0
2009-02-13 21:00:00,118.59,118.725,118.355,118.455,6471499999.0
2009-02-13 21:15:00,118.445,118.525,118.305,118.47,5434400001.0
2009-02-13 21:30:00,118.475,118.545,118.365,118.505,7333300000.0
2009-02-13 21:45:00,118.505,118.625,118.36,118.605,6128500003.0
2009-02-13 22:00:00,118.605,118.695,118.435,118.49,5251600008.0
2009-02-13 22:15:00,118.495,118.535,118.35,118.495,2032700000.0
2009-02-13 22:30:00,118.495,118.585,118.395,118.455,2309200000.0
2009-02-13 22:45:00,118.46,118.575,118.41,118.5,1902200000.0
2009-02-13 23:00:00,118.5,118.52,118.3,118.3,2128000000.0
2009-02-13 23:15:00,118.3,118.335,118.28,118.32,1410200000.0
2009-02-13 23:30:00,118.32,118.515,118.235,118.395,1723400000.0
2009-02-13 23:45:00,118.35,118.49,118.14,118.245,2302900000.0
2009-02-16 00:00:00,117.44,117.695,117.195,117.69,1365600000.0
2009-02-16 00:15:00,117.69,117.725,117.595,117.61,1109200000.0
2009-02-16 00:30:00,117.615,117.615,117.19,117.33,1528800000.0
2009-02-16 00:45:00,117.335,117.53,117.33,117.395,1554200001.0
2009-02-16 01:00:00,117.395,117.49,116.945,116.97,4020000001.0
2009-02-16 01:15:00,116.965,117.07,116.895,117.065,3660199999.0
2009-02-16 01:30:00,117.06,117.325,117.06,117.215,4583900001.0
2009-02-16 01:45:00,117.22,117.38,117.0,117.015,5691100002.0
2009-02-16 02:00:00,117.015,117.16,116.845,116.99,4697799999.0
2009-02-16 02:15:00,116.995,117.46,116.995,117.1,4497000002.0
2009-02-16 02:30:00,117.1,117.325,117.05,117.16,3901199999.0
2009-02-16 02:45:00,117.165,117.215,116.865,117.015,3586200001.0
2009-02-16 03:00:00,117.015,117.18,116.96,117.16,3426800000.0
2009-02-16 03:15:00,117.16,117.345,117.16,117.31,2349000001.0
2009-02-16 03:30:00,117.31,117.35,117.165,117.35,3176800003.0
2009-02-16 03:45:00,117.35,117.37,117.155,117.175,3349000002.0
2009-02-16 04:00:00,117.185,117.215,116.945,117.04,5147599998.0
2009-02-16 04:15:00,117.04,117.05,116.845,116.95,4876799996.0
2009-02-16 04:30:00,116.95,117.035,116.95,117.01,2482799995.0
2009-02-16 04:45:00,117.01,117.035,116.93,116.935,1796799996.0
2009-02-16 05:00:00,116.935,117.08,116.935,117.06,2117199998.0
2009-02-16 05:15:00,117.06,117.07,116.955,117.0,1084199999.0
2009-02-16 05:30:00,116.985,117.095,116.96,117.02,2750000000.0
2009-02-16 05:45:00,116.89,117.105,116.88,117.06,1921600000.0
2009-02-16 06:00:00,117.065,117.09,117.03,117.065,942200001.0
2009-02-16 06:15:00,117.065,117.065,116.955,117.005,3309600000.0
2009-02-16 06:30:00,117.005,117.045,116.84,116.915,4589399998.0
2009-02-16 06:45:00,116.91,117.01,116.845,117.01,4351200003.0
2009-02-16 07:00:00,117.01,117.055,116.9,116.945,4532600001.0
2009-02-16 07:15:00,116.95,117.105,116.875,117.105,4230000008.0
2009-02-16 07:30:00,117.105,117.2,116.985,117.06,3576800002.0
2009-02-16 07:45:00,117.06,117.095,116.89,117.01,4181200001.0
2009-02-16 08:00:00,117.01,117.08,116.875,116.95,4409400008.0
2009-02-16 08:15:00,116.95,117.005,116.91,116.99,3139400000.0
2009-02-16 08:30:00,116.99,117.03,116.585,116.59,5600500005.0
2009-02-16 08:45:00,116.58,116.785,116.525,116.785,6219000004.0
2009-02-16 09:00:00,116.785,116.93,116.715,116.885,5094800006.0
2009-02-16 09:15:00,116.89,117.1,116.79,116.875,5244699997.0
2009-02-16 09:30:00,116.875,116.95,116.735,116.805,5727700002.0
2009-02-16 09:45:00,116.805,116.825,116.705,116.74,7768200001.0
2009-02-16 10:00:00,116.74,116.895,116.725,116.83,10521300000.0
2009-02-16 10:15:00,116.83,116.995,116.705,116.93,11243900012.0
2009-02-16 10:30:00,116.93,117.045,116.845,117.045,11985399991.0
2009-02-16 10:45:00,117.045,117.23,117.015,117.17,14542499979.0
2009-02-16 11:00:00,117.175,117.39,117.095,117.385,13190899998.0
2009-02-16 11:15:00,117.385,117.49,117.195,117.215,14611900002.0
2009-02-16 11:30:00,117.22,117.4,117.12,117.24,11136100012.0
2009-02-16 11:45:00,117.235,117.39,117.115,117.17,10113600000.0
2009-02-16 12:00:00,117.17,117.355,117.11,117.285,10676600000.0
2009-02-16 12:15:00,117.285,117.325,116.995,117.02,12884799997.0
2009-02-16 12:30:00,117.015,117.18,117.0,117.175,7898599999.0
2009-02-16 12:45:00,117.175,117.31,117.145,117.215,9710599975.0
2009-02-16 13:00:00,117.215,117.275,117.08,117.13,9164200000.0
2009-02-16 13:15:00,117.13,117.195,117.015,117.015,6533200007.0
2009-02-16 13:30:00,117.025,117.2,117.0,117.165,8119999993.0
2009-02-16 13:45:00,117.17,117.225,117.005,117.075,10113199991.0
2009-02-16 14:00:00,117.075,117.145,117.03,117.08,8391000026.0
2009-02-16 14:15:00,117.08,117.12,116.985,117.095,8090300010.0
2009-02-16 14:30:00,117.095,117.13,116.92,117.065,12652599991.0
2009-02-16 14:45:00,117.055,117.155,116.99,117.14,7600599997.0
2009-02-16 15:00:00,117.14,117.315,117.035,117.315,7867100003.0
2009-02-16 15:15:00,117.31,117.33,117.15,117.16,5066300006.0
2009-02-16 15:30:00,117.15,117.16,117.05,117.065,7374400009.0
2009-02-16 15:45:00,117.065,117.45,117.05,117.385,8022800001.0
2009-02-16 16:00:00,117.385,117.43,117.225,117.29,7681399990.0
2009-02-16 16:15:00,117.29,117.46,117.225,117.255,10396099990.0
2009-02-16 16:30:00,117.255,117.54,117.215,117.41,9531000006.0
2009-02-16 16:45:00,117.41,117.48,117.32,117.39,8109700014.0
2009-02-16 17:00:00,117.39,117.49,117.365,117.445,12000500002.0
2009-02-16 17:15:00,117.435,117.45,117.26,117.36,8577499980.0
2009-02-16 17:30:00,117.355,117.545,117.295,117.475,6110399999.0
2009-02-16 17:45:00,117.475,117.555,117.32,117.55,10067399999.0
2009-02-16 18:00:00,117.555,117.575,117.43,117.575,11298800009.0
2009-02-16 18:15:00,117.575,117.58,117.255,117.28,8885299988.0
2009-02-16 18:30:00,117.295,117.4,117.215,117.34,7282299981.0
2009-02-16 18:45:00,117.335,117.34,117.14,117.215,5670200008.0
2009-02-16 19:00:00,117.22,117.29,117.14,117.285,4416499987.0
2009-02-16 19:15:00,117.285,117.285,117.16,117.16,1960600002.0
2009-02-16 19:30:00,117.175,117.205,117.115,117.195,2070400010.0
2009-02-16 19:45:00,117.155,117.29,117.11,117.245,1845800000.0
2009-02-16 20:00:00,117.245,117.255,117.155,117.155,1560200001.0
2009-02-16 20:15:00,117.162,117.225,117.144,117.2,592200000.0
2009-02-16 20:30:00,117.205,117.23,117.18,117.225,987000000.0
2009-02-16 20:45:00,117.225,117.235,117.13,117.18,1419400000.0
2009-02-16 21:00:00,117.175,117.195,117.105,117.134,1182200000.0
2009-02-16 21:15:00,117.17,117.185,117.135,117.18,1260400000.0
2009-02-16 21:30:00,117.165,117.225,117.125,117.13,1358900000.0
2009-02-16 21:45:00,117.13,117.199,117.12,117.13,588600000.0
2009-02-16 22:00:00,117.14,117.218,117.12,117.14,415600000.0
2009-02-16 22:15:00,117.14,117.165,117.085,117.11,1107200000.0
2009-02-16 22:30:00,117.11,117.17,117.11,117.13,1215799999.0
2009-02-16 22:45:00,117.145,117.255,117.13,117.215,2137200000.0
2009-02-16 23:00:00,117.23,117.23,117.125,117.2,1565800003.0
2009-02-16 23:15:00,117.205,117.235,117.135,117.165,555800000.0
2009-02-16 23:30:00,117.205,117.355,117.195,117.34,1622399998.0
2009-02-16 23:45:00,117.34,117.475,117.31,117.435,2728199984.0
2009-02-17 00:00:00,117.425,117.44,117.26,117.275,1518199999.0
2009-02-17 00:15:00,117.28,117.335,117.195,117.225,1970200000.0
2009-02-17 00:30:00,117.215,117.22,117.185,117.19,856799998.0
2009-02-17 00:45:00,117.195,117.31,117.185,117.3,1674199998.0
2009-02-17 01:00:00,117.3,117.325,117.225,117.27,3033799990.0
2009-02-17 01:15:00,117.27,117.35,117.235,117.28,2478999998.0
2009-02-17 01:30:00,117.28,117.3,117.175,117.26,3318199999.0
2009-02-17 01:45:00,117.26,117.415,117.26,117.4,2503599996.0
2009-02-17 02:00:00,117.4,117.42,117.175,117.27,2014399999.0
2009-02-17 02:15:00,117.26,117.375,116.965,117.0,5357900004.0
2009-02-17 02:30:00,117.005,117.11,116.92,117.08,5380400001.0
2009-02-17 02:45:00,117.08,117.295,117.04,117.235,4732199998.0
2009-02-17 03:00:00,117.235,117.235,116.58,116.75,5537200005.0
2009-02-17 03:15:00,116.75,116.79,116.325,116.4,6554800002.0
2009-02-17 03:30:00,116.4,116.61,116.39,116.495,4499599998.0
2009-02-17 03:45:00,116.495,116.81,116.395,116.755,7078099998.0
2009-02-17 04:00:00,116.745,116.745,116.57,116.7,4611399999.0
2009-02-17 04:15:00,116.71,117.02,116.705,116.92,6820699995.0
2009-02-17 04:30:00,116.92,116.985,116.87,116.93,3160300000.0
2009-02-17 04:45:00,116.925,117.005,116.845,116.975,6165000001.0
2009-02-17 05:00:00,116.98,117.045,116.85,116.945,5298200003.0
2009-02-17 05:15:00,116.955,117.005,116.87,116.885,2306800002.0
2009-02-17 05:30:00,116.875,117.11,116.79,117.07,6769600003.0
2009-02-17 05:45:00,117.07,117.245,117.025,117.075,6673000006.0
2009-02-17 06:00:00,117.075,117.15,117.0,117.03,3273399998.0
2009-02-17 06:15:00,117.03,117.105,116.875,116.99,3615400002.0
2009-02-17 06:30:00,116.985,117.07,116.9,117.035,4088000004.0
2009-02-17 06:45:00,117.045,117.07,116.9,116.91,3135399997.0
2009-02-17 07:00:00,116.91,117.015,116.905,116.95,2857400000.0
2009-02-17 07:15:00,116.95,116.985,116.82,116.855,3686400002.0
2009-02-17 07:30:00,116.86,116.93,116.795,116.92,3484400002.0
2009-02-17 07:45:00,116.915,116.98,116.87,116.905,3500200004.0
2009-02-17 08:00:00,116.91,117.005,116.895,116.905,4849399997.0
2009-02-17 08:15:00,116.91,116.99,116.87,116.905,3044200001.0
2009-02-17 08:30:00,116.905,116.905,116.665,116.85,6947300004.0
2009-02-17 08:45:00,116.85,116.92,116.74,116.915,6287699996.0
2009-02-17 09:00:00,116.92,116.92,116.705,116.705,4551199999.0
2009-02-17 09:15:00,116.705,116.705,116.455,116.465,7854199999.0
2009-02-17 09:30:00,116.465,116.675,116.435,116.67,10425599997.0
2009-02-17 09:45:00,116.67,116.72,116.53,116.575,10504200001.0
2009-02-17 10:00:00,116.57,116.58,116.28,116.43,12792099992.0
2009-02-17 10:15:00,116.43,116.49,116.26,116.29,12494399995.0
2009-02-17 10:30:00,116.295,116.41,116.26,116.39,9950799999.0
2009-02-17 10:45:00,116.39,116.51,116.37,116.37,10950799973.0
2009-02-17 11:00:00,116.37,116.385,115.895,115.92,10410099974.0
2009-02-17 11:15:00,115.915,116.015,115.635,115.745,11481099994.0
2009-02-17 11:30:00,115.745,115.905,115.67,115.805,12069600012.0
2009-02-17 11:45:00,115.81,116.075,115.725,115.99,8043099989.0
2009-02-17 12:00:00,116.0,116.555,115.97,116.15,8525899997.0
2009-02-17 12:15:00,116.15,116.18,115.995,116.09,5244400003.0
2009-02-17 12:30:00,116.09,116.17,116.035,116.135,5921199995.0
2009-02-17 12:45:00,116.135,116.185,115.95,115.95,7152399998.0
2009-02-17 13:00:00,115.945,116.12,115.895,115.95,6695199996.0
2009-02-17 13:15:00,115.945,116.045,115.885,116.005,6089300003.0
2009-02-17 13:30:00,116.005,116.035,115.835,115.895,7834699991.0
2009-02-17 13:45:00,115.89,116.005,115.785,115.96,6806800003.0
2009-02-17 14:00:00,115.95,116.1,115.92,116.095,6355499991.0
2009-02-17 14:15:00,116.095,116.095,115.895,115.925,8262599995.0
2009-02-17 14:30:00,115.93,116.09,115.85,116.05,10827099991.0
2009-02-17 14:45:00,116.05,116.14,116.025,116.115,8156599988.0
2009-02-17 15:00:00,116.115,116.25,116.075,116.185,10979599988.0
2009-02-17 15:15:00,116.19,116.385,116.125,116.185,14285399970.0
2009-02-17 15:30:00,116.185,116.275,115.965,116.0,13523799991.0
2009-02-17 15:45:00,116.0,116.07,115.675,115.835,12464399991.0
2009-02-17 16:00:00,115.84,116.0,115.68,115.885,11137599979.0
2009-02-17 16:15:00,115.885,115.99,115.71,115.94,12139000002.0
2009-02-17 16:30:00,115.935,116.16,115.9,116.075,13200500004.0
2009-02-17 16:45:00,116.075,116.11,115.8,116.0,19461799989.0
2009-02-17 17:00:00,116.005,116.31,115.99,116.15,15876599986.0
2009-02-17 17:15:00,116.145,116.15,115.86,115.96,15018400019.0
2009-02-17 17:30:00,115.95,116.265,115.88,116.245,17198699985.0
2009-02-17 17:45:00,116.25,116.47,116.085,116.205,13917000003.0
2009-02-17 18:00:00,116.2,116.48,116.135,116.405,15382999991.0
2009-02-17 18:15:00,116.395,116.46,116.165,116.225,10399300008.0
2009-02-17 18:30:00,116.23,116.285,116.1,116.205,13669699990.0
2009-02-17 18:45:00,116.205,116.225,115.86,115.86,8075899999.0
2009-02-17 19:00:00,115.86,116.01,115.855,115.985,4099499999.0
2009-02-17 19:15:00,115.985,116.25,115.985,116.155,7572000009.0
2009-02-17 19:30:00,116.155,116.265,116.085,116.23,9895600008.0
2009-02-17 19:45:00,116.24,116.34,116.17,116.33,8106699997.0
2009-02-17 20:00:00,116.33,116.38,116.05,116.235,3728900000.0
2009-02-17 20:15:00,116.235,116.325,116.14,116.265,3526899999.0
2009-02-17 20:30:00,116.265,116.48,116.205,116.475,5878899995.0
2009-02-17 20:45:00,116.475,116.56,116.35,116.395,4417000002.0
2009-02-17 21:00:00,116.395,116.735,116.285,116.69,5084000003.0
2009-02-17 21:15:00,116.69,116.78,116.545,116.595,4038600001.0
2009-02-17 21:30:00,116.585,116.855,116.565,116.82,6510400008.0
2009-02-17 21:45:00,116.82,116.82,116.505,116.605,6022300004.0
2009-02-17 22:00:00,116.605,116.65,116.44,116.55,4083000004.0
2009-02-17 22:15:00,116.55,116.605,116.285,116.36,5783599996.0
2009-02-17 22:30:00,116.36,116.95,116.36,116.61,8787300003.0
2009-02-17 22:45:00,116.605,116.7,116.345,116.345,5395999995.0
2009-02-17 23:00:00,116.36,116.44,116.295,116.35,3143700001.0
2009-02-17 23:15:00,116.35,116.45,116.255,116.36,2580500000.0
2009-02-17 23:30:00,116.355,116.39,116.28,116.33,1649600000.0
2009-02-17 23:45:00,116.325,116.34,116.195,116.26,1611699999.0
2009-02-18 00:00:00,116.25,116.265,116.07,116.085,2598800001.0
2009-02-18 00:15:00,116.085,116.14,116.055,116.075,2308400001.0
2009-02-18 00:30:00,116.11,116.135,115.94,115.98,1993000002.0
2009-02-18 00:45:00,115.975,116.165,115.965,116.165,1639200002.0
2009-02-18 01:00:00,116.165,116.335,116.1,116.335,2883200006.0
2009-02-18 01:15:00,116.335,116.37,116.22,116.24,3294000004.0
2009-02-18 01:30:00,116.245,116.25,116.07,116.18,4847599993.0
2009-02-18 01:45:00,116.185,116.255,116.05,116.12,5763400003.0
2009-02-18 02:00:00,116.12,116.295,116.12,116.22,4221000000.0
2009-02-18 02:15:00,116.215,116.25,116.03,116.055,3696800004.0
2009-02-18 02:30:00,116.055,116.135,115.975,116.13,4527400002.0
2009-02-18 02:45:00,116.125,116.215,116.045,116.08,4428700000.0
2009-02-18 03:00:00,116.08,116.2,116.075,116.13,3622000000.0
2009-02-18 03:15:00,116.13,116.26,116.115,116.24,4056399999.0
2009-02-18 03:30:00,116.24,116.24,116.125,116.15,2536399998.0
2009-02-18 03:45:00,116.15,116.16,116.08,116.12,3316199993.0
2009-02-18 04:00:00,116.135,116.24,116.075,116.125,4163399992.0
2009-02-18 04:15:00,116.125,116.24,116.085,116.085,4442399995.0
2009-02-18 04:30:00,116.095,116.155,116.015,116.1,3647199987.0
2009-02-18 04:45:00,116.095,116.11,115.975,116.015,2986199994.0
2009-02-18 05:00:00,116.015,116.155,115.94,116.12,3147599992.0
2009-02-18 05:15:00,116.115,116.16,116.005,116.02,2921199995.0
2009-02-18 05:30:00,116.02,116.185,116.015,116.105,3236399997.0
2009-02-18 05:45:00,116.11,116.185,116.05,116.17,3639800002.0
2009-02-18 06:00:00,116.17,116.185,116.1,116.115,3264999990.0
2009-02-18 06:15:00,116.12,116.26,116.105,116.165,5107399990.0
2009-02-18 06:30:00,116.17,116.255,116.16,116.25,3961599996.0
2009-02-18 06:45:00,116.24,116.25,116.15,116.175,2533399995.0
2009-02-18 07:00:00,116.175,116.275,116.16,116.25,4841199995.0
2009-02-18 07:15:00,116.25,116.325,116.175,116.315,6240799991.0
2009-02-18 07:30:00,116.32,116.33,116.2,116.23,5739999980.0
2009-02-18 07:45:00,116.225,116.34,116.225,116.275,4394199994.0
2009-02-18 08:00:00,116.285,116.375,116.24,116.33,4804899985.0
2009-02-18 08:15:00,116.33,116.535,116.33,116.475,6460150001.0
2009-02-18 08:30:00,116.475,116.685,116.43,116.635,6719999980.0
2009-02-18 08:45:00,116.63,116.75,116.455,116.475,7031199990.0
2009-02-18 09:00:00,116.48,116.69,116.475,116.665,6112199991.0
2009-02-18 09:15:00,116.67,116.79,116.47,116.775,7090300009.0
2009-02-18 09:30:00,116.78,116.965,116.73,116.84,10043999989.0
2009-02-18 09:45:00,116.835,116.94,116.735,116.825,8495300001.0
2009-02-18 10:00:00,116.83,116.845,116.625,116.79,11596399997.0
2009-02-18 10:15:00,116.79,116.99,116.575,116.725,13101299972.0
2009-02-18 10:30:00,116.73,116.74,116.515,116.58,9614799970.0
2009-02-18 10:45:00,116.58,116.665,116.375,116.485,5613100001.0
2009-02-18 11:00:00,116.485,116.59,116.435,116.45,5251300003.0
2009-02-18 11:15:00,116.45,116.46,116.295,116.345,8453999996.0
2009-02-18 11:30:00,116.345,116.38,116.115,116.29,7743999988.0
2009-02-18 11:45:00,116.28,116.405,116.185,116.4,5354899998.0
2009-02-18 12:00:00,116.4,116.48,116.36,116.43,4587200004.0
2009-02-18 12:15:00,116.43,116.53,116.33,116.485,4944799991.0
2009-02-18 12:30:00,116.495,116.545,116.33,116.465,5653100003.0
2009-02-18 12:45:00,116.465,116.58,116.39,116.545,5420200002.0
2009-02-18 13:00:00,116.545,116.705,116.485,116.54,5355599997.0
2009-02-18 13:15:00,116.54,116.82,116.535,116.74,7000599997.0
2009-02-18 13:30:00,116.74,116.94,116.73,116.81,6001200002.0
2009-02-18 13:45:00,116.805,116.91,116.75,116.76,4620500006.0
2009-02-18 14:00:00,116.76,116.865,116.76,116.855,5447400003.0
2009-02-18 14:15:00,116.855,116.86,116.75,116.78,5973600013.0
2009-02-18 14:30:00,116.78,116.83,116.62,116.77,7177000013.0
2009-02-18 14:45:00,116.76,116.84,116.695,116.75,5790399989.0
2009-02-18 15:00:00,116.75,116.885,116.72,116.82,5073900003.0
2009-02-18 15:15:00,116.82,116.88,116.655,116.765,6628399996.0
2009-02-18 15:30:00,116.75,117.155,116.695,117.125,9557200013.0
2009-02-18 15:45:00,117.125,117.27,116.945,116.995,9106300013.0
2009-02-18 16:00:00,117.0,117.51,116.975,117.375,8779400001.0
2009-02-18 16:15:00,117.33,117.61,117.28,117.56,9449300003.0
2009-02-18 16:30:00,117.555,117.58,117.03,117.265,8162300013.0
2009-02-18 16:45:00,117.265,117.36,116.995,117.09,8535699995.0
2009-02-18 17:00:00,117.09,117.215,116.815,117.08,8609600011.0
2009-02-18 17:15:00,117.075,117.46,117.055,117.375,9134400006.0
2009-02-18 17:30:00,117.39,117.675,117.165,117.17,9079850018.0
2009-02-18 17:45:00,117.15,117.49,117.135,117.28,7975099995.0
2009-02-18 18:00:00,117.28,117.315,117.035,117.26,8427800001.0
2009-02-18 18:15:00,117.26,117.605,117.24,117.55,7488299999.0
2009-02-18 18:30:00,117.55,117.68,117.315,117.68,9434900008.0
2009-02-18 18:45:00,117.675,117.875,117.45,117.72,8474099989.0
2009-02-18 19:00:00,117.72,118.01,117.675,117.92,4360500001.0
2009-02-18 19:15:00,117.92,118.05,117.575,117.675,3618199999.0
2009-02-18 19:30:00,117.69,117.915,117.69,117.835,4606100000.0
2009-02-18 19:45:00,117.835,117.865,117.51,117.795,4947900001.0
2009-02-18 20:00:00,117.78,117.93,117.65,117.84,5111500001.0
2009-02-18 20:15:00,117.835,117.835,117.475,117.55,4442300002.0
2009-02-18 20:30:00,117.55,117.59,117.17,117.24,3853060401.0
2009-02-18 20:45:00,117.24,117.685,117.23,117.65,3872600000.0
2009-02-18 21:00:00,117.66,117.8,117.44,117.555,5599700000.0
2009-02-18 21:15:00,117.555,117.795,117.44,117.695,8123100003.0
2009-02-18 21:30:00,117.7,117.73,117.435,117.535,7134800003.0
2009-02-18 21:45:00,117.535,117.8,117.505,117.69,8133900007.0
2009-02-18 22:00:00,117.7,117.83,117.575,117.75,2981000000.0
2009-02-18 22:15:00,117.745,117.89,117.62,117.72,5764000011.0
2009-02-18 22:30:00,117.735,117.785,117.635,117.685,5371199999.0
2009-02-18 22:45:00,117.685,117.74,117.63,117.74,4961100001.0
2009-02-18 23:00:00,117.745,117.77,117.59,117.59,3405600003.0
2009-02-18 23:15:00,117.595,117.715,117.515,117.55,2704800000.0
2009-02-18 23:30:00,117.55,117.57,117.445,117.445,1620600001.0
2009-02-18 23:45:00,117.445,117.575,117.435,117.5,1156100000.0
2009-02-19 00:00:00,117.49,117.665,117.485,117.61,2601200000.0
2009-02-19 00:15:00,117.61,117.645,117.41,117.5,2344300000.0
2009-02-19 00:30:00,117.485,117.565,117.48,117.535,1679000000.0
2009-02-19 00:45:00,117.535,117.56,117.42,117.52,2552799999.0
2009-02-19 01:00:00,117.535,117.565,117.445,117.515,2570600003.0
2009-02-19 01:15:00,117.52,117.55,117.45,117.465,2011600004.0
2009-02-19 01:30:00,117.475,117.595,117.47,117.59,2876999995.0
2009-02-19 01:45:00,117.59,117.725,117.58,117.67,3423800001.0
2009-02-19 02:00:00,117.665,117.765,117.58,117.715,4333400002.0
2009-02-19 02:15:00,117.72,117.855,117.65,117.71,3611600002.0
2009-02-19 02:30:00,117.705,117.96,117.65,117.95,3394999998.0
2009-02-19 02:45:00,117.95,118.005,117.825,117.85,5148000004.0
2009-02-19 03:00:00,117.845,117.85,117.73,117.8,3786300006.0
2009-02-19 03:15:00,117.81,117.81,117.7,117.725,3071099999.0
2009-02-19 03:30:00,117.725,117.74,117.6,117.655,4245799998.0
2009-02-19 03:45:00,117.66,117.74,117.65,117.7,3571000001.0
2009-02-19 04:00:00,117.7,117.83,117.7,117.805,3247400004.0
2009-02-19 04:15:00,117.805,117.93,117.655,117.715,4547099995.0
2009-02-19 04:30:00,117.715,117.86,117.7,117.73,2966200001.0
2009-02-19 04:45:00,117.73,117.805,117.69,117.765,2043000001.0
2009-02-19 05:00:00,117.77,117.835,117.745,117.765,2551800003.0
2009-02-19 05:15:00,117.765,117.87,117.75,117.825,2781600000.0
2009-02-19 05:30:00,117.825,117.87,117.78,117.87,2757399997.0
2009-02-19 05:45:00,117.87,117.95,117.85,117.93,2524199998.0
2009-02-19 06:00:00,117.92,117.945,117.79,117.815,3292299999.0
2009-02-19 06:15:00,117.815,117.97,117.81,117.84,3102600002.0
2009-02-19 06:30:00,117.825,117.89,117.6,117.62,3466800001.0
2009-02-19 06:45:00,117.615,117.68,117.49,117.62,5167399995.0
2009-02-19 07:00:00,117.62,117.63,117.4,117.4,2533800003.0
2009-02-19 07:15:00,117.385,117.535,117.295,117.455,4425000000.0
2009-02-19 07:30:00,117.455,117.5,117.375,117.405,2764400000.0
2009-02-19 07:45:00,117.42,117.635,117.405,117.52,4260800007.0
2009-02-19 08:00:00,117.52,117.695,117.415,117.65,3606799995.0
2009-02-19 08:15:00,117.65,117.695,117.61,117.62,3707800000.0
2009-02-19 08:30:00,117.62,117.63,117.58,117.59,3536600006.0
2009-02-19 08:45:00,117.585,117.83,117.585,117.75,4233100005.0
2009-02-19 09:00:00,117.75,117.81,117.65,117.665,5003599997.0
2009-02-19 09:15:00,117.675,117.695,117.465,117.505,3474999999.0
2009-02-19 09:30:00,117.505,117.805,117.405,117.76,4832559999.0
2009-02-19 09:45:00,117.76,117.84,117.64,117.805,4100600002.0
2009-02-19 10:00:00,117.805,117.985,117.775,117.795,4996299998.0
2009-02-19 10:15:00,117.795,118.135,117.68,118.09,6464080007.0
2009-02-19 10:30:00,118.085,118.285,118.015,118.095,10190900000.0
2009-02-19 10:45:00,118.095,118.37,118.065,118.24,9454300003.0
2009-02-19 11:00:00,118.24,118.505,118.16,118.3,10547100019.0
2009-02-19 11:15:00,118.31,118.495,118.255,118.47,9677800015.0
2009-02-19 11:30:00,118.47,118.585,118.39,118.49,9751799996.0
2009-02-19 11:45:00,118.49,118.495,118.305,118.41,9183199994.0
2009-02-19 12:00:00,118.42,118.64,118.32,118.615,6703999998.0
2009-02-19 12:15:00,118.615,118.7,118.555,118.685,8116600003.0
2009-02-19 12:30:00,118.685,118.785,118.6,118.67,6423399997.0
2009-02-19 12:45:00,118.67,118.69,118.565,118.585,3622800000.0
2009-02-19 13:00:00,118.58,118.915,118.535,118.805,4445149998.0
2009-02-19 13:15:00,118.81,118.85,118.505,118.57,5498700007.0
2009-02-19 13:30:00,118.57,118.655,118.495,118.635,7348999981.0
2009-02-19 13:45:00,118.62,118.675,118.51,118.55,7180399997.0
2009-02-19 14:00:00,118.555,118.665,118.4,118.495,5875900008.0
2009-02-19 14:15:00,118.495,118.805,118.465,118.78,10016400000.0
2009-02-19 14:30:00,118.78,118.905,118.76,118.88,8555200003.0
2009-02-19 14:45:00,118.875,119.015,118.845,118.985,10456100010.0
2009-02-19 15:00:00,118.985,119.11,118.955,118.97,10129199994.0
2009-02-19 15:15:00,118.975,119.03,118.92,118.925,8429200003.0
2009-02-19 15:30:00,118.925,119.295,118.775,119.23,8696000005.0
2009-02-19 15:45:00,119.23,119.89,119.23,119.835,8193100001.0
2009-02-19 16:00:00,119.845,120.345,119.805,120.27,8946499998.0
2009-02-19 16:15:00,120.28,120.28,120.07,120.11,6083099996.0
2009-02-19 16:30:00,120.11,120.185,119.785,120.0,7587500000.0
2009-02-19 16:45:00,119.985,120.085,119.845,120.04,6951299998.0
2009-02-19 17:00:00,120.04,120.06,119.615,119.76,6207899996.0
2009-02-19 17:15:00,119.76,119.785,119.355,119.525,5786299997.0
2009-02-19 17:30:00,119.53,119.535,119.215,119.465,5969500003.0
2009-02-19 17:45:00,119.47,119.585,119.21,119.38,6036999999.0
2009-02-19 18:00:00,119.38,119.83,119.325,119.685,5913300001.0
2009-02-19 18:15:00,119.685,119.915,119.515,119.56,5765499999.0
2009-02-19 18:30:00,119.56,119.635,119.245,119.325,6995800000.0
2009-02-19 18:45:00,119.325,119.375,119.2,119.26,6223099998.0
2009-02-19 19:00:00,119.255,119.485,119.175,119.265,3973200002.0
2009-02-19 19:15:00,119.275,119.645,119.275,119.52,3182800000.0
2009-02-19 19:30:00,119.515,119.635,119.415,119.545,2935000000.0
2009-02-19 19:45:00,119.545,119.665,119.42,119.475,2435600000.0
2009-02-19 20:00:00,119.485,119.765,119.43,119.72,3279600000.0
2009-02-19 20:15:00,119.72,119.85,119.705,119.755,2390500001.0
2009-02-19 20:30:00,119.765,119.88,119.7,119.715,2725500000.0
2009-02-19 20:45:00,119.72,119.78,119.335,119.375,2964100000.0
2009-02-19 21:00:00,119.375,119.675,119.375,119.59,3293400000.0
2009-02-19 21:15:00,119.59,119.745,119.54,119.7,3156800000.0
2009-02-19 21:30:00,119.695,119.805,119.63,119.72,3833100000.0
2009-02-19 21:45:00,119.72,119.815,119.635,119.745,3374600000.0
2009-02-19 22:00:00,119.745,119.79,119.515,119.605,2206500000.0
2009-02-19 22:15:00,119.605,119.635,119.4,119.605,3355500000.0
2009-02-19 22:30:00,119.595,119.62,119.4,119.515,3098000000.0
2009-02-19 22:45:00,119.53,119.59,119.355,119.36,2344800000.0
2009-02-19 23:00:00,119.365,119.42,119.295,119.36,1244200000.0
2009-02-19 23:15:00,119.365,119.45,119.35,119.425,1229199999.0
2009-02-19 23:30:00,119.425,119.485,119.395,119.4,540200000.0
2009-02-19 23:45:00,119.4,119.42,119.345,119.38,988100000.0
2009-02-20 00:00:00,119.375,119.405,119.3,119.39,722400000.0
2009-02-20 00:15:00,119.39,119.395,119.315,119.36,293400000.0
2009-02-20 00:30:00,119.355,119.36,119.25,119.31,345200000.0
2009-02-20 00:45:00,119.31,119.42,119.3,119.345,697600000.0
2009-02-20 01:00:00,119.33,119.4,119.23,119.35,877400000.0
2009-02-20 01:15:00,119.36,119.385,119.255,119.305,561199999.0
2009-02-20 01:30:00,119.305,119.315,119.235,119.235,680800000.0
2009-02-20 01:45:00,119.235,119.235,118.92,118.98,2074500001.0
2009-02-20 02:00:00,118.98,119.14,118.93,119.065,2005200000.0
2009-02-20 02:15:00,119.07,119.13,119.01,119.13,882200000.0
2009-02-20 02:30:00,119.13,119.14,118.885,118.91,1750699999.0
2009-02-20 02:45:00,118.905,119.01,118.87,118.915,3125900000.0
2009-02-20 03:00:00,118.92,118.96,118.78,118.92,3376400001.0
2009-02-20 03:15:00,118.92,118.95,118.74,118.905,2048100001.0
2009-02-20 03:30:00,118.91,118.965,118.775,118.78,2866299999.0
2009-02-20 03:45:00,118.78,118.95,118.775,118.85,2278800000.0
2009-02-20 04:00:00,118.845,118.905,118.8,118.885,2023800000.0
2009-02-20 04:15:00,118.885,118.89,118.735,118.745,1267200000.0
2009-02-20 04:30:00,118.745,118.815,118.735,118.755,1730799999.0
2009-02-20 04:45:00,118.755,118.89,118.75,118.86,1078000000.0
2009-02-20 05:00:00,118.86,118.97,118.86,118.96,686300000.0
2009-02-20 05:15:00,118.96,119.02,118.855,118.915,1233600000.0
2009-02-20 05:30:00,118.92,118.92,118.765,118.815,1833400000.0
2009-02-20 05:45:00,118.81,118.81,118.7,118.79,1237500000.0
2009-02-20 06:00:00,118.795,118.8,118.45,118.595,1705200000.0
2009-02-20 06:15:00,118.595,118.63,118.45,118.58,1162800000.0
2009-02-20 06:30:00,118.585,118.7,118.37,118.465,1981200002.0
2009-02-20 06:45:00,118.47,118.625,118.42,118.525,1276000000.0
2009-02-20 07:00:00,118.525,118.53,118.395,118.455,1660600000.0
2009-02-20 07:15:00,118.455,118.465,118.3,118.305,1683399998.0
2009-02-20 07:30:00,118.305,118.475,118.295,118.475,1630400000.0
2009-02-20 07:45:00,118.475,118.645,118.41,118.595,1921600000.0
2009-02-20 08:00:00,118.595,118.595,118.4,118.47,1858600000.0
2009-02-20 08:15:00,118.465,118.56,118.345,118.555,1993500000.0
2009-02-20 08:30:00,118.55,118.58,118.45,118.55,1766600001.0
2009-02-20 08:45:00,118.55,118.625,118.47,118.625,1600800000.0
2009-02-20 09:00:00,118.625,118.625,118.275,118.28,3426600000.0
2009-02-20 09:15:00,118.27,118.565,118.26,118.495,3780400000.0
2009-02-20 09:30:00,118.495,118.515,118.33,118.375,3648799999.0
2009-02-20 09:45:00,118.375,118.495,118.365,118.48,3784600005.0
2009-02-20 10:00:00,118.49,118.51,117.9,118.065,6767999992.0
2009-02-20 10:15:00,118.075,118.2,117.995,118.18,5652800002.0
2009-02-20 10:30:00,118.18,118.18,117.895,118.105,5211100000.0
2009-02-20 10:45:00,118.1,118.205,117.905,117.92,4995999998.0
2009-02-20 11:00:00,117.92,118.155,117.895,118.09,4317399998.0
2009-02-20 11:15:00,118.085,118.375,117.95,118.31,2846699997.0
2009-02-20 11:30:00,118.305,118.48,118.15,118.42,3367500000.0
2009-02-20 11:45:00,118.42,118.47,118.275,118.365,1942029999.0
2009-02-20 12:00:00,118.365,118.575,118.34,118.47,3335099997.0
2009-02-20 12:15:00,118.48,118.52,118.36,118.405,3720900003.0
2009-02-20 12:30:00,118.4,118.65,118.4,118.61,3546810001.0
2009-02-20 12:45:00,118.61,118.735,118.525,118.58,7723300007.0
2009-02-20 13:00:00,118.57,118.705,118.505,118.62,6139400004.0
2009-02-20 13:15:00,118.625,118.715,118.465,118.7,6783200012.0
2009-02-20 13:30:00,118.7,118.7,118.51,118.605,6811599994.0
2009-02-20 13:45:00,118.605,118.685,118.53,118.64,6384600010.0
2009-02-20 14:00:00,118.64,118.98,118.64,118.84,4994600000.0
2009-02-20 14:15:00,118.835,118.98,118.76,118.955,5870199998.0
2009-02-20 14:30:00,118.955,118.99,118.645,118.705,6264000002.0
2009-02-20 14:45:00,118.705,118.875,118.65,118.72,4133030400.0
2009-02-20 15:00:00,118.715,118.75,118.535,118.6,3556700000.0
2009-02-20 15:15:00,118.605,118.725,118.56,118.62,5460200002.0
2009-02-20 15:30:00,118.63,119.0,118.6,118.76,5751340003.0
2009-02-20 15:45:00,118.755,118.89,118.72,118.78,3823099999.0
2009-02-20 16:00:00,118.78,118.785,118.2,118.325,5403800002.0
2009-02-20 16:15:00,118.325,118.46,118.215,118.33,5449699996.0
2009-02-20 16:30:00,118.335,118.615,118.335,118.515,7732999999.0
2009-02-20 16:45:00,118.515,119.105,118.51,119.03,6328400005.0
2009-02-20 17:00:00,119.04,119.315,118.865,119.125,5634700002.0
2009-02-20 17:15:00,119.12,119.2,118.875,119.04,6456700011.0
2009-02-20 17:30:00,119.035,119.185,118.97,119.16,4878600001.0
2009-02-20 17:45:00,119.15,119.17,118.77,118.775,5760100001.0
2009-02-20 18:00:00,118.775,118.91,118.615,118.665,5906499997.0
2009-02-20 18:15:00,118.665,118.975,118.575,118.91,5491299999.0
2009-02-20 18:30:00,118.91,119.15,118.78,119.115,4678480000.0
2009-02-20 18:45:00,119.115,119.39,118.955,119.125,7157379995.0
2009-02-20 19:00:00,119.125,119.99,119.055,119.855,3274800000.0
2009-02-20 19:15:00,119.87,119.975,119.67,119.7,1798100000.0
2009-02-20 19:30:00,119.7,119.82,119.46,119.595,2047600000.0
2009-02-20 19:45:00,119.595,119.695,119.41,119.56,2086600000.0
2009-02-20 20:00:00,119.555,119.56,119.26,119.295,2491300000.0
2009-02-20 20:15:00,119.28,119.37,118.81,119.37,3483500000.0
2009-02-20 20:30:00,119.37,119.685,119.325,119.565,3743099999.0
2009-02-20 20:45:00,119.565,119.7,119.42,119.46,3657100000.0
2009-02-20 21:00:00,119.46,119.67,119.285,119.625,2605900000.0
2009-02-20 21:15:00,119.625,119.87,119.585,119.74,2632500000.0
2009-02-20 21:30:00,119.74,119.89,119.615,119.635,2460800000.0
2009-02-20 21:45:00,119.63,119.77,119.565,119.685,2511100000.0
2009-02-20 22:00:00,119.68,119.74,119.515,119.62,2249400000.0
2009-02-20 22:15:00,119.625,119.625,119.42,119.445,1464400000.0
2009-02-20 22:30:00,119.45,119.525,119.34,119.44,1273400000.0
2009-02-20 22:45:00,119.445,119.515,119.36,119.405,3116000000.0
2009-02-20 23:00:00,119.4,119.655,119.4,119.655,2005200000.0
2009-02-20 23:15:00,119.65,119.765,119.625,119.67,1066200000.0
2009-02-20 23:30:00,119.665,119.795,119.615,119.705,1337800000.0
2009-02-20 23:45:00,119.705,119.73,119.48,119.7,1985399999.0
2009-02-23 00:00:00,119.575,119.865,119.475,119.605,1349800000.0
2009-02-23 00:15:00,119.605,120.025,119.58,119.97,917200000.0
2009-02-23 00:30:00,119.935,119.965,119.75,119.815,497400000.0
2009-02-23 00:45:00,119.825,119.865,119.825,119.84,310600000.0
2009-02-23 01:00:00,119.84,119.94,119.62,119.84,2629400000.0
2009-02-23 01:15:00,119.845,119.955,119.8,119.84,1915400000.0
2009-02-23 01:30:00,119.84,119.84,119.351,119.595,2275800000.0
2009-02-23 01:45:00,119.595,119.625,119.5,119.57,3516400000.0
2009-02-23 02:00:00,119.575,119.58,119.405,119.51,3201200000.0
2009-02-23 02:15:00,119.51,119.555,119.185,119.345,3234800000.0
2009-02-23 02:30:00,119.345,119.38,119.055,119.155,3373800001.0
2009-02-23 02:45:00,119.155,119.255,119.09,119.17,2883200000.0
2009-02-23 03:00:00,119.17,119.28,119.12,119.205,2676000001.0
2009-02-23 03:15:00,119.205,119.715,119.18,119.68,4479000000.0
2009-02-23 03:30:00,119.69,120.13,119.645,120.13,4217600002.0
2009-02-23 03:45:00,120.13,120.45,119.995,120.03,7169800002.0
2009-02-23 04:00:00,120.025,120.19,119.995,120.15,5451599998.0
2009-02-23 04:15:00,120.15,120.31,120.015,120.08,3715850001.0
2009-02-23 04:30:00,120.09,120.24,120.01,120.2,3179600000.0
2009-02-23 04:45:00,120.2,120.28,120.115,120.21,2885200000.0
2009-02-23 05:00:00,120.205,120.23,120.075,120.175,2813800000.0
2009-02-23 05:15:00,120.175,120.18,119.97,120.015,4134499999.0
2009-02-23 05:30:00,120.015,120.06,119.735,119.825,4330440001.0
2009-02-23 05:45:00,119.815,119.98,119.72,119.905,3177900003.0
2009-02-23 06:00:00,119.905,119.97,119.88,119.94,2127999999.0
2009-02-23 06:15:00,119.945,120.12,119.925,120.065,1863399996.0
2009-02-23 06:30:00,120.065,120.065,119.89,119.9,2282000001.0
2009-02-23 06:45:00,119.9,119.975,119.84,119.97,2578399995.0
2009-02-23 07:00:00,119.97,119.975,119.84,119.9,2473199999.0
2009-02-23 07:15:00,119.9,119.935,119.68,119.78,4466800004.0
2009-02-23 07:30:00,119.78,119.92,119.78,119.815,2335199999.0
2009-02-23 07:45:00,119.815,119.96,119.815,119.935,3485799998.0
2009-02-23 08:00:00,119.94,120.04,119.83,119.975,2948400000.0
2009-02-23 08:15:00,119.98,120.175,119.96,120.11,5693400003.0
2009-02-23 08:30:00,120.11,120.24,120.08,120.24,4893700000.0
2009-02-23 08:45:00,120.23,120.295,120.11,120.175,4831399995.0
2009-02-23 09:00:00,120.18,120.425,120.16,120.41,6186600005.0
2009-02-23 09:15:00,120.41,120.82,120.395,120.735,7817019994.0
2009-02-23 09:30:00,120.735,120.795,120.66,120.795,5792400000.0
2009-02-23 09:45:00,120.79,121.065,120.775,120.955,5718300002.0
2009-02-23 10:00:00,120.955,120.965,120.625,120.86,8569200001.0
2009-02-23 10:15:00,120.86,121.06,120.75,120.88,11718999996.0
2009-02-23 10:30:00,120.89,121.33,120.75,121.215,9978700009.0
2009-02-23 10:45:00,121.215,121.355,121.025,121.08,10746779999.0
2009-02-23 11:00:00,121.08,121.265,120.98,121.15,7588800004.0
2009-02-23 11:15:00,121.15,121.215,120.845,120.9,7005439999.0
2009-02-23 11:30:00,120.9,121.36,120.845,121.32,8670799993.0
2009-02-23 11:45:00,121.315,121.34,121.02,121.235,7396399995.0
2009-02-23 12:00:00,121.23,121.52,121.13,121.38,6027079998.0
2009-02-23 12:15:00,121.375,121.86,121.37,121.815,6656400007.0
2009-02-23 12:30:00,121.81,121.91,121.46,121.62,8079299998.0
2009-02-23 12:45:00,121.63,121.63,121.345,121.48,7146740006.0
2009-02-23 13:00:00,121.485,121.55,121.135,121.155,5347950003.0
2009-02-23 13:15:00,121.155,121.43,121.095,121.41,4631999997.0
2009-02-23 13:30:00,121.41,121.805,121.375,121.685,4233460000.0
2009-02-23 13:45:00,121.695,121.93,121.59,121.64,5339300002.0
2009-02-23 14:00:00,121.64,121.72,121.535,121.605,3760720002.0
2009-02-23 14:15:00,121.605,121.64,121.295,121.44,6045340002.0
2009-02-23 14:30:00,121.44,121.545,121.05,121.105,6526080005.0
2009-02-23 14:45:00,121.105,121.3,121.005,121.195,6113979997.0
2009-02-23 15:00:00,121.195,121.365,121.015,121.08,7278479999.0
2009-02-23 15:15:00,121.08,121.43,121.075,121.17,7094000002.0
2009-02-23 15:30:00,121.17,121.25,120.995,121.09,8239220000.0
2009-02-23 15:45:00,121.09,121.42,121.09,121.37,6388360001.0
2009-02-23 16:00:00,121.365,121.41,121.15,121.185,6012879998.0
2009-02-23 16:15:00,121.19,121.285,121.015,121.205,5395039998.0
2009-02-23 16:30:00,121.205,121.335,121.015,121.03,7046760000.0
2009-02-23 16:45:00,121.035,121.185,120.665,120.715,6263500001.0
2009-02-23 17:00:00,120.715,120.775,120.27,120.455,6652959999.0
2009-02-23 17:15:00,120.465,120.545,120.285,120.53,6111620000.0
2009-02-23 17:30:00,120.535,120.565,120.18,120.3,6909000004.0
2009-02-23 17:45:00,120.3,120.54,120.185,120.26,6334880005.0
2009-02-23 18:00:00,120.26,120.525,120.185,120.44,6757919999.0
2009-02-23 18:15:00,120.435,120.73,120.33,120.64,6415500005.0
2009-02-23 18:30:00,120.64,120.64,120.29,120.355,6656259997.0
2009-02-23 18:45:00,120.355,120.65,120.305,120.615,5725060002.0
2009-02-23 19:00:00,120.615,120.88,120.525,120.8,3663080000.0
2009-02-23 19:15:00,120.8,121.06,120.795,120.89,4331140001.0
2009-02-23 19:30:00,120.89,120.89,120.65,120.73,3547180002.0
2009-02-23 19:45:00,120.73,120.73,120.495,120.565,4560880000.0
2009-02-23 20:00:00,120.565,121.06,120.535,120.97,6336599998.0
2009-02-23 20:15:00,120.965,121.025,120.77,120.81,3307230000.0
2009-02-23 20:30:00,120.81,120.89,120.675,120.865,2667300000.0
2009-02-23 20:45:00,120.86,120.88,120.525,120.57,3065100000.0
2009-02-23 21:00:00,120.57,120.59,120.27,120.37,3720199999.0
2009-02-23 21:15:00,120.365,120.815,120.365,120.775,3837800000.0
2009-02-23 21:30:00,120.765,120.795,120.395,120.425,4267900000.0
2009-02-23 21:45:00,120.425,120.435,120.145,120.335,3402300001.0
2009-02-23 22:00:00,120.325,120.425,120.15,120.275,2834300000.0
2009-02-23 22:15:00,120.28,120.415,120.11,120.165,2791000000.0
2009-02-23 22:30:00,120.15,120.46,120.13,120.17,3860480000.0
2009-02-23 22:45:00,120.17,120.23,119.765,119.965,3980800000.0
2009-02-23 23:00:00,119.97,120.16,119.965,120.12,2260800000.0
2009-02-23 23:15:00,120.12,120.2,120.04,120.125,2075200001.0
2009-02-23 23:30:00,120.135,120.165,120.095,120.15,1085700000.0
2009-02-23 23:45:00,120.145,120.18,120.055,120.08,1117400000.0
2009-02-24 00:00:00,120.085,120.115,120.03,120.08,558600000.0
2009-02-24 00:15:00,120.07,120.16,120.01,120.02,315600000.0
2009-02-24 00:30:00,120.02,120.045,119.835,119.845,779000000.0
2009-02-24 00:45:00,119.845,119.95,119.815,119.945,386400000.0
2009-02-24 01:00:00,119.96,120.1,119.945,120.1,669340001.0
2009-02-24 01:15:00,120.1,120.1,119.97,119.985,553000000.0
2009-02-24 01:30:00,119.98,119.995,119.9,119.905,598600000.0
2009-02-24 01:45:00,119.905,120.01,119.525,119.58,1829900000.0
2009-02-24 02:00:00,119.575,119.775,119.505,119.55,1664400000.0
2009-02-24 02:15:00,119.55,119.605,119.38,119.5,2138800000.0
2009-02-24 02:30:00,119.505,119.625,119.49,119.505,1904700000.0
2009-02-24 02:45:00,119.505,119.69,119.42,119.69,1828100001.0
2009-02-24 03:00:00,119.685,120.25,119.62,120.23,1751640000.0
2009-02-24 03:15:00,120.235,120.555,120.14,120.47,1917030000.0
2009-02-24 03:30:00,120.47,120.49,120.26,120.44,1271400000.0
2009-02-24 03:45:00,120.43,120.495,120.36,120.405,1080000000.0
2009-02-24 04:00:00,120.4,120.405,120.2,120.23,1515140000.0
2009-02-24 04:15:00,120.23,120.3,120.22,120.295,650200000.0
2009-02-24 04:30:00,120.295,120.37,120.21,120.215,952200000.0
2009-02-24 04:45:00,120.22,120.225,120.105,120.2,1238800000.0
2009-02-24 05:00:00,120.2,120.7,120.18,120.64,2257700000.0
2009-02-24 05:15:00,120.635,120.725,120.4,120.7,1359600000.0
2009-02-24 05:30:00,120.7,120.765,120.53,120.64,1371600000.0
2009-02-24 05:45:00,120.64,121.055,120.595,120.875,2454700000.0
2009-02-24 06:00:00,120.87,121.095,120.87,121.06,2135000000.0
2009-02-24 06:15:00,121.06,121.125,120.95,121.065,1417400000.0
2009-02-24 06:30:00,121.09,121.09,120.705,120.875,1798100000.0
2009-02-24 06:45:00,120.875,120.885,120.7,120.85,1855000000.0
2009-02-24 07:00:00,120.85,121.245,120.85,121.23,1773000000.0
2009-02-24 07:15:00,121.235,121.235,121.055,121.09,1364600000.0
2009-02-24 07:30:00,121.09,121.265,121.09,121.25,1432000000.0
2009-02-24 07:45:00,121.25,121.5,121.235,121.415,2177300000.0
2009-02-24 08:00:00,121.42,121.48,121.145,121.19,2430200000.0
2009-02-24 08:15:00,121.195,121.32,121.11,121.31,1724800000.0
2009-02-24 08:30:00,121.31,121.325,120.93,121.03,3171500001.0
2009-02-24 08:45:00,121.03,121.14,120.92,120.93,3661399999.0
2009-02-24 09:00:00,120.945,121.17,120.86,121.16,5223400007.0
2009-02-24 09:15:00,121.16,121.27,121.0,121.26,4633399999.0
2009-02-24 09:30:00,121.26,121.47,121.24,121.37,11071800006.0
2009-02-24 09:45:00,121.37,121.665,121.25,121.56,12456999986.0
2009-02-24 10:00:00,121.56,121.775,121.495,121.505,7983800020.0
2009-02-24 10:15:00,121.5,121.535,121.12,121.295,7064199996.0
2009-02-24 10:30:00,121.31,121.78,121.31,121.7,7294899996.0
2009-02-24 10:45:00,121.705,121.72,121.5,121.55,8155300014.0
2009-02-24 11:00:00,121.545,121.935,121.445,121.935,7628299996.0
2009-02-24 11:15:00,121.935,122.18,121.895,122.03,7899399999.0
2009-02-24 11:30:00,122.03,122.375,121.91,122.23,6877725404.0
2009-02-24 11:45:00,122.23,122.29,121.93,121.965,7188200006.0
2009-02-24 12:00:00,121.965,122.255,121.89,122.2,6065339997.0
2009-02-24 12:15:00,122.2,122.28,122.15,122.265,5338209996.0
2009-02-24 12:30:00,122.27,122.43,122.165,122.39,6341599995.0
2009-02-24 12:45:00,122.385,122.73,122.31,122.66,6559310001.0
2009-02-24 13:00:00,122.66,122.7,122.54,122.58,6273500005.0
2009-02-24 13:15:00,122.58,122.625,122.43,122.43,6551300000.0
2009-02-24 13:30:00,122.43,122.58,122.345,122.55,6525000004.0
2009-02-24 13:45:00,122.545,122.595,122.45,122.52,9131599985.0
2009-02-24 14:00:00,122.515,122.725,122.495,122.7,6650184891.0
2009-02-24 14:15:00,122.7,122.78,122.5,122.55,5659054302.0
2009-02-24 14:30:00,122.55,122.55,122.27,122.415,6446299999.0
2009-02-24 14:45:00,122.42,122.44,122.3,122.42,5240500008.0
2009-02-24 15:00:00,122.42,122.455,122.22,122.365,6019100002.0
2009-02-24 15:15:00,122.365,122.555,122.305,122.355,6419800002.0
2009-02-24 15:30:00,122.345,122.39,122.11,122.125,7915719990.0
2009-02-24 15:45:00,122.125,122.28,122.05,122.135,6079300003.0
2009-02-24 16:00:00,122.14,122.61,122.095,122.49,7271500001.0
2009-02-24 16:15:00,122.49,122.72,122.42,122.625,8028200007.0
2009-02-24 16:30:00,122.625,122.97,122.52,122.9,7699099998.0
2009-02-24 16:45:00,122.9,122.965,122.695,122.74,7231899995.0
2009-02-24 17:00:00,122.735,122.845,122.39,122.745,8284400001.0
2009-02-24 17:15:00,122.75,122.915,122.565,122.895,8306099996.0
2009-02-24 17:30:00,122.895,123.385,122.865,123.35,8217069999.0
2009-02-24 17:45:00,123.355,123.575,123.245,123.38,8235499998.0
2009-02-24 18:00:00,123.375,123.385,123.14,123.255,8437300003.0
2009-02-24 18:15:00,123.255,123.515,123.105,123.455,8303999996.0
2009-02-24 18:30:00,123.46,123.475,123.175,123.345,6962200005.0
2009-02-24 18:45:00,123.345,123.345,123.02,123.08,6131200007.0
2009-02-24 19:00:00,123.08,123.245,123.025,123.18,3563900000.0
2009-02-24 19:15:00,123.195,123.495,123.13,123.38,3833800000.0
2009-02-24 19:30:00,123.375,123.67,123.32,123.61,4446460000.0
2009-02-24 19:45:00,123.625,123.67,123.43,123.45,4400500000.0
2009-02-24 20:00:00,123.45,123.63,123.36,123.56,3728300000.0
2009-02-24 20:15:00,123.56,123.92,123.55,123.915,4172799998.0
2009-02-24 20:30:00,123.915,124.275,123.9,123.99,6758800001.0
2009-02-24 20:45:00,123.99,124.37,123.89,124.315,5428000000.0
2009-02-24 21:00:00,124.315,124.475,124.255,124.32,6142100000.0
2009-02-24 21:15:00,124.32,124.765,124.305,124.685,5238700000.0
2009-02-24 21:30:00,124.685,124.72,124.46,124.5,4394000000.0
2009-02-24 21:45:00,124.5,124.535,124.34,124.48,3528500000.0
2009-02-24 22:00:00,124.48,124.55,124.32,124.465,4272100000.0
2009-02-24 22:15:00,124.465,124.51,124.345,124.365,3675200000.0
2009-02-24 22:30:00,124.365,124.495,124.295,124.44,3251500000.0
2009-02-24 22:45:00,124.44,124.54,124.325,124.35,3089900000.0
2009-02-24 23:00:00,124.345,124.445,124.255,124.28,2357500000.0
2009-02-24 23:15:00,124.26,124.275,124.185,124.195,1246800000.0
2009-02-24 23:30:00,124.2,124.22,124.085,124.13,1093484898.0
2009-02-24 23:45:00,124.13,124.135,124.1,124.12,1380800000.0
2009-02-25 00:00:00,124.12,124.13,123.925,124.1,1151794899.0
2009-02-25 00:15:00,124.1,124.4,124.075,124.38,1346400000.0
2009-02-25 00:30:00,124.38,124.545,124.36,124.46,1200200000.0
2009-02-25 00:45:00,124.46,124.535,124.4,124.515,849800001.0
2009-02-25 01:00:00,124.52,124.565,124.345,124.4,1643300000.0
2009-02-25 01:15:00,124.395,124.605,124.39,124.555,957000000.0
2009-02-25 01:30:00,124.555,124.625,124.375,124.38,2503000000.0
2009-02-25 01:45:00,124.38,124.41,124.25,124.28,2524799999.0
2009-02-25 02:00:00,124.28,124.32,124.145,124.275,4363299998.0
2009-02-25 02:15:00,124.28,124.37,124.2,124.315,3673999997.0
2009-02-25 02:30:00,124.32,124.51,124.275,124.49,3988000000.0
2009-02-25 02:45:00,124.49,124.54,124.16,124.17,5085800000.0
2009-02-25 03:00:00,124.17,124.26,123.95,124.02,4893099994.0
2009-02-25 03:15:00,124.025,124.075,123.855,124.01,4491399994.0
2009-02-25 03:30:00,124.015,124.15,123.905,124.04,4210400001.0
2009-02-25 03:45:00,124.04,124.19,123.965,124.105,3638300000.0
2009-02-25 04:00:00,124.095,124.215,124.09,124.18,3887200000.0
2009-02-25 04:15:00,124.18,124.21,124.125,124.15,2994799999.0
2009-02-25 04:30:00,124.15,124.445,124.085,124.38,2820899999.0
2009-02-25 04:45:00,124.39,125.01,124.37,124.89,6375400000.0
2009-02-25 05:00:00,124.885,124.905,124.565,124.565,5014299996.0
2009-02-25 05:15:00,124.565,124.64,124.345,124.56,4568800003.0
2009-02-25 05:30:00,124.56,124.675,124.5,124.5,3845800002.0
2009-02-25 05:45:00,124.5,124.5,124.18,124.2,4583400001.0
2009-02-25 06:00:00,124.215,124.26,124.155,124.2,3708000002.0
2009-02-25 06:15:00,124.2,124.235,124.135,124.18,3327100004.0
2009-02-25 06:30:00,124.18,124.57,124.175,124.56,4608100001.0
2009-02-25 06:45:00,124.55,124.86,124.47,124.675,4975799998.0
2009-02-25 07:00:00,124.68,124.71,124.39,124.6,4583800000.0
2009-02-25 07:15:00,124.595,124.64,124.53,124.6,3154799999.0
2009-02-25 07:30:00,124.61,124.865,124.56,124.84,3544100003.0
2009-02-25 07:45:00,124.845,124.845,124.655,124.725,5167699998.0
2009-02-25 08:00:00,124.73,124.8,124.445,124.48,4809599998.0
2009-02-25 08:15:00,124.48,124.55,124.42,124.49,4326100004.0
2009-02-25 08:30:00,124.49,124.505,124.225,124.31,5368000002.0
2009-02-25 08:45:00,124.31,124.4,124.2,124.25,4569299999.0
2009-02-25 09:00:00,124.25,124.28,123.995,124.215,5554900002.0
2009-02-25 09:15:00,124.215,124.58,124.215,124.56,7649500005.0
2009-02-25 09:30:00,124.55,124.78,124.505,124.53,12385999982.0
2009-02-25 09:45:00,124.53,125.07,124.51,125.045,9533199997.0
2009-02-25 10:00:00,125.045,125.15,125.025,125.035,9666799995.0
2009-02-25 10:15:00,125.035,125.075,124.705,124.86,9288000009.0
2009-02-25 10:30:00,124.865,124.975,124.495,124.57,12640100002.0
2009-02-25 10:45:00,124.57,124.855,124.565,124.655,12981500021.0
2009-02-25 11:00:00,124.65,124.66,124.385,124.505,11429561830.0
2009-02-25 11:15:00,124.5,124.805,124.495,124.725,10059999985.0
2009-02-25 11:30:00,124.725,124.815,124.31,124.44,10680700026.0
2009-02-25 11:45:00,124.445,124.48,124.0,124.22,11934000002.0
2009-02-25 12:00:00,124.23,124.46,124.2,124.32,10020199986.0
2009-02-25 12:15:00,124.325,124.49,124.305,124.415,7882199988.0
2009-02-25 12:30:00,124.415,124.55,124.37,124.49,11841200022.0
2009-02-25 12:45:00,124.495,124.555,124.3,124.435,10039200009.0
2009-02-25 13:00:00,124.425,124.425,123.895,123.915,9965599975.0
2009-02-25 13:15:00,123.915,124.185,123.86,124.1,8439000013.0
2009-02-25 13:30:00,124.11,124.115,123.785,123.88,8872399999.0
2009-02-25 13:45:00,123.88,123.88,123.21,123.36,12704899992.0
2009-02-25 14:00:00,123.36,123.52,123.295,123.515,15407799971.0
2009-02-25 14:15:00,123.525,123.735,123.305,123.305,15694400008.0
2009-02-25 14:30:00,123.3,123.475,123.215,123.425,13602200001.0
2009-02-25 14:45:00,123.42,123.66,123.415,123.645,9439399987.0
2009-02-25 15:00:00,123.645,123.81,123.515,123.755,9990600006.0
2009-02-25 15:15:00,123.765,123.955,123.63,123.84,10631600000.0
2009-02-25 15:30:00,123.84,124.015,123.74,123.84,12199099993.0
2009-02-25 15:45:00,123.84,124.19,123.78,124.105,16976399954.0
2009-02-25 16:00:00,124.105,124.425,124.065,124.285,11829800006.0
2009-02-25 16:15:00,124.28,124.29,123.995,124.005,13813199985.0
2009-02-25 16:30:00,124.0,124.145,123.915,124.08,13630799986.0
2009-02-25 16:45:00,124.08,124.085,123.765,123.875,15430800029.0
2009-02-25 17:00:00,123.875,123.895,123.14,123.265,12743500005.0
2009-02-25 17:15:00,123.255,123.535,123.09,123.465,14777100013.0
2009-02-25 17:30:00,123.47,123.55,123.19,123.22,17342800010.0
2009-02-25 17:45:00,123.215,123.31,123.09,123.19,7089600007.0
2009-02-25 18:00:00,123.19,123.995,123.135,123.92,9404700000.0
2009-02-25 18:15:00,123.915,124.23,123.825,124.185,10013999996.0
2009-02-25 18:30:00,124.185,124.22,123.99,124.165,7873199995.0
2009-02-25 18:45:00,124.155,124.17,123.73,123.91,10968700006.0
2009-02-25 19:00:00,123.91,124.1,123.865,124.09,5692199996.0
2009-02-25 19:15:00,124.085,124.145,123.93,123.95,7751200003.0
2009-02-25 19:30:00,123.955,124.115,123.495,123.545,8049199995.0
2009-02-25 19:45:00,123.54,123.87,123.48,123.855,7639600007.0
2009-02-25 20:00:00,123.85,124.075,123.77,123.855,8008799998.0
2009-02-25 20:15:00,123.845,123.95,123.77,123.8,5784100000.0
2009-02-25 20:30:00,123.805,124.015,123.745,123.975,5826100000.0
2009-02-25 20:45:00,123.975,124.35,123.945,124.25,9380600015.0
2009-02-25 21:00:00,124.25,124.315,123.765,123.91,11075199975.0
2009-02-25 21:15:00,123.91,124.06,123.74,124.025,10171699996.0
2009-02-25 21:30:00,124.025,124.065,123.86,124.015,11330199990.0
2009-02-25 21:45:00,124.015,124.305,123.99,124.195,10912299990.0
2009-02-25 22:00:00,124.2,124.325,124.105,124.285,12091799983.0
2009-02-25 22:15:00,124.28,124.605,124.275,124.4,10590199944.0
2009-02-25 22:30:00,124.405,124.435,124.295,124.295,9987999980.0
2009-02-25 22:45:00,124.3,124.37,123.905,124.005,7997800000.0
2009-02-25 23:00:00,124.0,124.16,123.98,124.05,6136500001.0
2009-02-25 23:15:00,124.055,124.125,123.845,123.95,4400800001.0
2009-02-25 23:30:00,123.955,123.975,123.81,123.825,4037400000.0
2009-02-25 23:45:00,123.825,123.92,123.82,123.92,3734300002.0
2009-02-26 00:00:00,123.895,124.025,123.835,123.995,2137200000.0
2009-02-26 00:15:00,124.0,124.035,123.925,123.925,1811600000.0
2009-02-26 00:30:00,123.935,124.062,123.87,124.06,1041200000.0
2009-02-26 00:45:00,123.905,123.935,123.86,123.915,1324600000.0
2009-02-26 01:00:00,123.92,124.07,123.905,123.99,2291000000.0
2009-02-26 01:15:00,123.99,124.095,123.92,124.09,2346800000.0
2009-02-26 01:30:00,124.085,124.15,124.055,124.06,3020799983.0
2009-02-26 01:45:00,124.06,124.07,123.83,123.84,3516499990.0
2009-02-26 02:00:00,123.81,124.17,123.805,124.17,3872099998.0
2009-02-26 02:15:00,124.16,124.215,124.06,124.155,3788200000.0
2009-02-26 02:30:00,124.15,124.435,124.15,124.4,4659999999.0
2009-02-26 02:45:00,124.405,124.52,124.2,124.305,5923999996.0
2009-02-26 03:00:00,124.305,124.645,124.305,124.62,4522799999.0
2009-02-26 03:15:00,124.62,124.875,124.62,124.68,5162399997.0
2009-02-26 03:30:00,124.68,124.68,124.46,124.565,3420600004.0
2009-02-26 03:45:00,124.57,124.73,124.51,124.605,2452399997.0
2009-02-26 04:00:00,124.61,124.63,124.36,124.4,2544400000.0
2009-02-26 04:15:00,124.41,124.605,124.37,124.565,2687399998.0
2009-02-26 04:30:00,124.565,124.575,124.465,124.565,1704399997.0
2009-02-26 04:45:00,124.575,124.63,124.505,124.515,1515800000.0
2009-02-26 05:00:00,124.515,124.56,124.425,124.505,1521800000.0
2009-02-26 05:15:00,124.505,124.55,124.42,124.485,2364199997.0
2009-02-26 05:30:00,124.49,124.615,124.44,124.605,1764799999.0
2009-02-26 05:45:00,124.605,124.815,124.59,124.77,2991400000.0
2009-02-26 06:00:00,124.77,124.785,124.705,124.73,1074600000.0
2009-02-26 06:15:00,124.735,124.79,124.625,124.72,1430400001.0
2009-02-26 06:30:00,124.725,124.78,124.585,124.61,1416200000.0
2009-02-26 06:45:00,124.615,124.765,124.595,124.605,1219800000.0
2009-02-26 07:00:00,124.605,124.61,124.53,124.535,1236700000.0
2009-02-26 07:15:00,124.535,124.56,124.205,124.38,2332400000.0
2009-02-26 07:30:00,124.385,124.405,124.26,124.4,3268600003.0
2009-02-26 07:45:00,124.4,124.415,124.29,124.35,2429699999.0
2009-02-26 08:00:00,124.345,124.37,124.08,124.145,3873000000.0
2009-02-26 08:15:00,124.145,124.375,124.135,124.205,4971599999.0
2009-02-26 08:30:00,124.2,124.39,124.105,124.345,4775900005.0
2009-02-26 08:45:00,124.345,124.525,124.285,124.52,3721400002.0
2009-02-26 09:00:00,124.515,124.58,124.385,124.41,4392000001.0
2009-02-26 09:15:00,124.415,124.53,124.38,124.475,2947899999.0
2009-02-26 09:30:00,124.465,124.49,124.22,124.43,5013300002.0
2009-02-26 09:45:00,124.425,124.62,124.39,124.455,6551700004.0
2009-02-26 10:00:00,124.455,124.585,124.45,124.475,7881200022.0
2009-02-26 10:15:00,124.48,124.68,124.365,124.655,7992899988.0
2009-02-26 10:30:00,124.655,124.665,124.345,124.48,6474599994.0
2009-02-26 10:45:00,124.485,124.61,124.43,124.5,8153500006.0
2009-02-26 11:00:00,124.5,124.64,124.48,124.585,6966999994.0
2009-02-26 11:15:00,124.575,124.88,124.53,124.87,7549999997.0
2009-02-26 11:30:00,124.87,125.065,124.76,125.0,7276500018.0
2009-02-26 11:45:00,125.0,125.035,124.865,125.0,10817700019.0
2009-02-26 12:00:00,124.99,125.17,124.955,125.14,7990400005.0
2009-02-26 12:15:00,125.14,125.185,125.0,125.035,8335299998.0
2009-02-26 12:30:00,125.035,125.065,124.89,124.955,7104299996.0
2009-02-26 12:45:00,124.955,125.08,124.765,124.83,9741799979.0
2009-02-26 13:00:00,124.83,125.17,124.81,124.88,7801000003.0
2009-02-26 13:15:00,124.89,125.09,124.87,124.96,6707599997.0
2009-02-26 13:30:00,124.96,125.095,124.955,125.035,7318799978.0
2009-02-26 13:45:00,125.035,125.085,124.91,125.035,7488199994.0
2009-02-26 14:00:00,125.04,125.085,124.965,125.065,6195599993.0
2009-02-26 14:15:00,125.06,125.08,124.94,124.95,6002400002.0
2009-02-26 14:30:00,124.95,125.385,124.95,125.38,7985200017.0
2009-02-26 14:45:00,125.375,125.58,125.345,125.575,10571699999.0
2009-02-26 15:00:00,125.58,125.72,125.27,125.29,12263400007.0
2009-02-26 15:15:00,125.29,125.45,125.02,125.115,12027399997.0
2009-02-26 15:30:00,125.115,125.18,124.8,125.125,11632599986.0
2009-02-26 15:45:00,125.125,125.18,125.0,125.15,9191300009.0
2009-02-26 16:00:00,125.145,125.165,124.945,125.135,10830899977.0
2009-02-26 16:15:00,125.13,125.18,124.945,124.955,10274299999.0
2009-02-26 16:30:00,124.95,125.08,124.835,124.97,14344499961.0
2009-02-26 16:45:00,124.97,125.0,124.71,124.905,13071400019.0
2009-02-26 17:00:00,124.905,125.135,124.825,124.91,12321500029.0
2009-02-26 17:15:00,124.915,125.14,124.86,125.045,12987700029.0
2009-02-26 17:30:00,125.05,125.545,124.94,125.365,9202700002.0
2009-02-26 17:45:00,125.355,125.58,125.28,125.525,9422400003.0
2009-02-26 18:00:00,125.52,125.7,125.42,125.615,10492199975.0
2009-02-26 18:15:00,125.615,126.06,125.525,125.92,9977799998.0
2009-02-26 18:30:00,125.92,125.97,125.82,125.83,9458099992.0
2009-02-26 18:45:00,125.83,125.905,125.76,125.775,7386400004.0
2009-02-26 19:00:00,125.775,126.08,125.765,125.885,6639900000.0
2009-02-26 19:15:00,125.89,125.96,125.615,125.755,5190349998.0
2009-02-26 19:30:00,125.75,125.86,125.67,125.7,3082799999.0
2009-02-26 19:45:00,125.69,125.8,125.67,125.71,3647999996.0
2009-02-26 20:00:00,125.71,125.75,125.5,125.55,3387600001.0
2009-02-26 20:15:00,125.545,125.605,125.425,125.55,5273199998.0
2009-02-26 20:30:00,125.55,125.785,125.445,125.725,4509800003.0
2009-02-26 20:45:00,125.735,125.8,125.6,125.69,3526300000.0
2009-02-26 21:00:00,125.685,125.705,125.45,125.58,3421500000.0
2009-02-26 21:15:00,125.58,125.71,125.505,125.535,2960500003.0
2009-02-26 21:30:00,125.53,125.58,125.4,125.41,3219400000.0
2009-02-26 21:45:00,125.41,125.51,125.3,125.465,3302500002.0
2009-02-26 22:00:00,125.465,125.485,125.29,125.3,2829000001.0
2009-02-26 22:15:00,125.3,125.385,125.165,125.3,3356500003.0
2009-02-26 22:30:00,125.3,125.375,125.25,125.29,3685300005.0
2009-02-26 22:45:00,125.295,125.405,125.265,125.265,2927000000.0
2009-02-26 23:00:00,125.27,125.33,125.22,125.245,1194700000.0
2009-02-26 23:15:00,125.215,125.315,125.215,125.245,935500000.0
2009-02-26 23:30:00,125.245,125.425,125.24,125.425,793200000.0
2009-02-26 23:45:00,125.415,125.605,125.395,125.525,1292200000.0
2009-02-27 00:00:00,125.525,125.555,125.315,125.365,1261800000.0
2009-02-27 00:15:00,125.38,125.515,125.38,125.47,483600000.0
2009-02-27 00:30:00,125.465,125.535,125.455,125.52,303600000.0
2009-02-27 00:45:00,125.495,125.505,125.42,125.445,408200000.0
2009-02-27 01:00:00,125.445,125.465,125.165,125.195,1551800000.0
2009-02-27 01:15:00,125.19,125.245,125.115,125.14,1792000000.0
2009-02-27 01:30:00,125.15,125.195,124.945,124.945,3722999996.0
2009-02-27 01:45:00,124.945,125.11,124.9,125.055,3412600001.0
2009-02-27 02:00:00,125.055,125.085,124.84,124.87,3187200002.0
2009-02-27 02:15:00,124.87,124.89,124.21,124.245,6288300001.0
2009-02-27 02:30:00,124.245,124.51,124.245,124.43,4070099998.0
2009-02-27 02:45:00,124.43,124.495,124.055,124.105,7548599999.0
2009-02-27 03:00:00,124.105,124.425,124.105,124.375,5287499998.0
2009-02-27 03:15:00,124.375,124.39,123.84,124.025,8001500008.0
2009-02-27 03:30:00,124.025,124.35,123.95,124.315,7503399973.0
2009-02-27 03:45:00,124.315,124.4,124.25,124.32,5332599995.0
2009-02-27 04:00:00,124.32,124.34,124.12,124.17,5319399998.0
2009-02-27 04:15:00,124.175,124.31,124.17,124.19,4315599996.0
2009-02-27 04:30:00,124.19,124.27,124.175,124.21,3737999995.0
2009-02-27 04:45:00,124.21,124.245,124.09,124.135,4368000003.0
2009-02-27 05:00:00,124.135,124.145,123.92,123.95,5198600007.0
2009-02-27 05:15:00,123.95,123.99,123.715,123.81,6791999987.0
2009-02-27 05:30:00,123.81,123.98,123.73,123.86,9352799969.0
2009-02-27 05:45:00,123.87,124.105,123.855,124.02,6636999972.0
2009-02-27 06:00:00,124.02,124.265,123.985,124.0,7706799984.0
2009-02-27 06:15:00,124.0,124.23,123.95,124.135,6132200006.0
2009-02-27 06:30:00,124.14,124.265,124.12,124.175,4144599989.0
2009-02-27 06:45:00,124.175,124.295,124.155,124.275,3999599987.0
2009-02-27 07:00:00,124.275,124.605,124.26,124.5,7103199998.0
2009-02-27 07:15:00,124.5,124.52,124.39,124.45,4637600010.0
2009-02-27 07:30:00,124.45,124.465,124.275,124.28,6022400007.0
2009-02-27 07:45:00,124.29,124.405,124.095,124.39,5292400006.0
2009-02-27 08:00:00,124.395,124.515,124.295,124.355,4120799998.0
2009-02-27 08:15:00,124.345,124.6,124.26,124.475,3249299998.0
2009-02-27 08:30:00,124.485,124.685,124.465,124.64,1973200000.0
2009-02-27 08:45:00,124.645,124.66,124.295,124.33,3607200004.0
2009-02-27 09:00:00,124.335,124.45,124.265,124.355,1662120000.0
2009-02-27 09:15:00,124.355,124.395,124.24,124.28,3008559996.0
2009-02-27 09:30:00,124.28,124.425,124.25,124.285,4596599997.0
2009-02-27 09:45:00,124.29,124.47,124.28,124.3,4512599998.0
2009-02-27 10:00:00,124.305,124.32,123.445,123.67,9809099992.0
2009-02-27 10:15:00,123.67,123.73,123.405,123.705,6759399997.0
2009-02-27 10:30:00,123.71,123.795,123.47,123.57,6319999993.0
2009-02-27 10:45:00,123.565,123.63,123.395,123.435,6656100005.0
2009-02-27 11:00:00,123.435,123.49,123.1,123.1,5970099992.0
2009-02-27 11:15:00,123.1,123.335,122.995,123.325,7617800002.0
2009-02-27 11:30:00,123.34,123.49,123.19,123.27,8336999992.0
2009-02-27 11:45:00,123.28,123.28,123.115,123.2,6207300005.0
2009-02-27 12:00:00,123.195,123.41,123.155,123.245,7470800000.0
2009-02-27 12:15:00,123.245,123.48,123.2,123.47,5531600001.0
2009-02-27 12:30:00,123.465,123.66,123.43,123.55,5182399998.0
2009-02-27 12:45:00,123.55,123.735,123.525,123.64,5290799994.0
2009-02-27 13:00:00,123.64,123.685,123.485,123.54,4108999992.0
2009-02-27 13:15:00,123.535,123.66,123.465,123.61,4232000003.0
2009-02-27 13:30:00,123.61,123.69,123.5,123.66,5392299999.0
2009-02-27 13:45:00,123.66,123.68,123.515,123.595,7698399992.0
2009-02-27 14:00:00,123.59,123.66,123.445,123.48,4965799992.0
2009-02-27 14:15:00,123.485,123.56,123.32,123.49,5957399998.0
2009-02-27 14:30:00,123.49,123.53,123.195,123.34,8800499992.0
2009-02-27 14:45:00,123.34,123.355,123.17,123.21,10140099988.0
2009-02-27 15:00:00,123.215,123.4,123.19,123.22,11100300001.0
2009-02-27 15:15:00,123.23,123.315,122.65,122.745,8415900011.0
2009-02-27 15:30:00,122.715,122.875,122.1,122.635,6942200000.0
2009-02-27 15:45:00,122.645,122.99,122.635,122.875,6626500005.0
2009-02-27 16:00:00,122.88,123.225,122.84,122.885,7342699990.0
2009-02-27 16:15:00,122.885,123.26,122.845,123.035,7781299987.0
2009-02-27 16:30:00,123.04,123.225,123.015,123.115,8155000000.0
2009-02-27 16:45:00,123.115,123.8,123.1,123.63,7702299995.0
2009-02-27 17:00:00,123.63,123.965,123.445,123.495,6643900007.0
2009-02-27 17:15:00,123.485,124.27,123.375,124.265,5099700000.0
2009-02-27 17:30:00,124.255,124.565,124.22,124.54,4755499999.0
2009-02-27 17:45:00,124.535,124.69,124.23,124.255,4963400002.0
2009-02-27 18:00:00,124.26,124.545,123.965,123.965,6916100004.0
2009-02-27 18:15:00,123.955,124.205,123.6,123.72,8018400004.0
2009-02-27 18:30:00,123.73,123.95,123.62,123.94,8056099994.0
2009-02-27 18:45:00,123.945,124.065,123.685,123.755,6588499990.0
2009-02-27 19:00:00,123.75,124.4,123.75,124.32,5846599999.0
2009-02-27 19:15:00,124.295,124.415,124.075,124.155,4719499996.0
2009-02-27 19:30:00,124.15,124.29,123.955,124.1,3669099999.0
2009-02-27 19:45:00,124.11,124.585,123.95,124.57,6613399999.0
2009-02-27 20:00:00,124.575,124.61,124.2,124.22,3818899999.0
2009-02-27 20:15:00,124.22,124.385,124.1,124.25,3116100002.0
2009-02-27 20:30:00,124.255,124.405,123.91,123.915,2953299999.0
2009-02-27 20:45:00,123.91,124.105,123.79,123.995,3663899998.0
2009-02-27 21:00:00,124.0,124.155,123.875,124.0,2708800000.0
2009-02-27 21:15:00,124.0,124.145,123.895,124.065,4708800001.0
2009-02-27 21:30:00,124.065,124.275,124.04,124.115,7101800003.0
2009-02-27 21:45:00,124.125,124.325,124.105,124.25,6530200001.0
2009-02-27 22:00:00,124.25,124.25,123.975,124.03,3625400001.0
2009-02-27 22:15:00,124.025,124.03,123.825,123.88,3758100000.0
2009-02-27 22:30:00,123.88,123.995,123.79,123.965,2920200000.0
2009-02-27 22:45:00,123.965,124.055,123.68,123.705,2906800000.0
2009-02-27 23:00:00,123.7,123.74,123.505,123.565,3669600000.0
2009-02-27 23:15:00,123.57,123.6,123.465,123.48,3773600000.0
2009-02-27 23:30:00,123.48,123.92,123.47,123.79,2687000000.0
2009-02-27 23:45:00,123.805,123.845,123.555,123.625,1857800000.0
2009-03-02 00:00:00,123.45,123.52,123.295,123.355,785600000.0
2009-03-02 00:15:00,123.345,123.37,122.649,123.315,592800000.0
2009-03-02 00:30:00,123.315,123.335,122.437,123.295,1033400000.0
2009-03-02 00:45:00,123.295,123.375,123.235,123.245,1259400000.0
2009-03-02 01:00:00,123.22,123.26,122.945,122.995,2732000000.0
2009-03-02 01:15:00,122.995,122.995,122.57,122.575,1799200000.0
2009-03-02 01:30:00,122.585,122.67,122.305,122.335,2121600000.0
2009-03-02 01:45:00,122.335,122.565,122.32,122.375,2454600000.0
2009-03-02 02:00:00,122.38,122.51,122.375,122.4,2227900000.0
2009-03-02 02:15:00,122.4,122.415,122.165,122.24,4248200000.0
2009-03-02 02:30:00,122.225,122.23,121.95,121.99,7067200002.0
2009-03-02 02:45:00,121.985,122.145,121.925,122.04,5814200000.0
2009-03-02 03:00:00,122.045,122.44,122.045,122.31,5331800000.0
2009-03-02 03:15:00,122.31,122.585,122.305,122.56,4974400001.0
2009-03-02 03:30:00,122.56,122.78,122.455,122.6,2394399999.0
2009-03-02 03:45:00,122.6,122.99,122.595,122.985,4836299999.0
2009-03-02 04:00:00,122.98,123.265,122.965,123.1,7005800000.0
2009-03-02 04:15:00,123.095,123.1,122.835,122.91,4527599998.0
2009-03-02 04:30:00,122.92,123.0,122.855,122.92,4444799996.0
2009-03-02 04:45:00,122.915,122.955,122.8,122.82,3865600001.0
2009-03-02 05:00:00,122.82,122.835,122.545,122.575,3965200000.0
2009-03-02 05:15:00,122.57,122.835,122.565,122.815,3169400005.0
2009-03-02 05:30:00,122.815,122.815,122.475,122.54,4693799999.0
2009-03-02 05:45:00,122.54,122.745,122.54,122.605,4292900000.0
2009-03-02 06:00:00,122.61,122.665,122.495,122.505,6940800000.0
2009-03-02 06:15:00,122.505,122.615,122.41,122.545,6976199997.0
2009-03-02 06:30:00,122.545,122.66,122.525,122.555,5208800003.0
2009-03-02 06:45:00,122.55,122.595,122.49,122.565,3118200002.0
2009-03-02 07:00:00,122.565,122.585,122.395,122.5,4640600004.0
2009-03-02 07:15:00,122.52,122.565,122.39,122.4,5174399998.0
2009-03-02 07:30:00,122.4,122.645,122.39,122.63,4346399998.0
2009-03-02 07:45:00,122.63,122.675,122.585,122.65,5257200000.0
2009-03-02 08:00:00,122.655,122.755,122.52,122.745,7239800001.0
2009-03-02 08:15:00,122.75,122.89,122.705,122.765,6519599995.0
2009-03-02 08:30:00,122.765,122.775,122.535,122.57,5841399999.0
2009-03-02 08:45:00,122.57,123.19,122.57,122.885,8155199999.0
2009-03-02 09:00:00,122.885,123.105,122.795,122.82,8192399990.0
2009-03-02 09:15:00,122.82,122.91,122.65,122.74,8199600003.0
2009-03-02 09:30:00,122.74,122.86,122.59,122.75,7153699992.0
2009-03-02 09:45:00,122.75,122.82,122.445,122.5,9387600005.0
2009-03-02 10:00:00,122.5,122.755,122.49,122.565,8762699989.0
2009-03-02 10:15:00,122.565,122.71,122.335,122.695,10156799992.0
2009-03-02 10:30:00,122.7,122.715,122.44,122.51,7369599997.0
2009-03-02 10:45:00,122.51,122.695,122.445,122.675,9437199989.0
2009-03-02 11:00:00,122.675,122.87,122.55,122.565,10008599989.0
2009-03-02 11:15:00,122.565,122.67,122.07,122.29,11881999981.0
2009-03-02 11:30:00,122.305,122.665,122.275,122.415,11948300006.0
2009-03-02 11:45:00,122.43,122.68,122.39,122.67,7516000003.0
2009-03-02 12:00:00,122.675,122.745,122.395,122.445,5182600001.0
2009-03-02 12:15:00,122.44,122.535,122.37,122.525,6749299995.0
2009-03-02 12:30:00,122.515,122.53,122.37,122.39,4419300002.0
2009-03-02 12:45:00,122.38,122.41,122.14,122.265,5088400001.0
2009-03-02 13:00:00,122.27,122.365,122.165,122.195,8047599990.0
2009-03-02 13:15:00,122.2,122.435,122.18,122.39,4717400001.0
2009-03-02 13:30:00,122.39,122.525,122.205,122.28,4950699998.0
2009-03-02 13:45:00,122.285,122.48,122.22,122.335,6361800004.0
2009-03-02 14:00:00,122.345,122.43,122.215,122.28,7162199996.0
2009-03-02 14:15:00,122.28,122.285,121.99,122.195,10008399996.0
2009-03-02 14:30:00,122.19,122.345,122.08,122.33,9989200001.0
2009-03-02 14:45:00,122.325,122.595,122.32,122.51,9111099988.0
2009-03-02 15:00:00,122.51,122.57,122.455,122.53,8664200008.0
2009-03-02 15:15:00,122.53,122.615,122.45,122.56,11112999995.0
2009-03-02 15:30:00,122.55,122.845,122.55,122.84,9449799995.0
2009-03-02 15:45:00,122.835,122.955,122.77,122.8,11461600006.0
2009-03-02 16:00:00,122.8,122.805,122.505,122.705,11258700004.0
2009-03-02 16:15:00,122.705,122.96,122.635,122.96,8180399999.0
2009-03-02 16:30:00,122.965,122.97,122.64,122.905,10064799996.0
2009-03-02 16:45:00,122.91,123.19,122.875,122.965,9543600005.0
2009-03-02 17:00:00,122.965,123.35,122.805,122.825,12081200005.0
2009-03-02 17:15:00,122.825,123.215,122.67,123.005,10679799996.0
2009-03-02 17:30:00,123.005,123.12,122.765,122.93,8568700000.0
2009-03-02 17:45:00,122.935,123.015,122.8,122.82,7135899998.0
2009-03-02 18:00:00,122.82,122.895,122.55,122.685,6855700005.0
2009-03-02 18:15:00,122.685,122.75,122.49,122.495,9910199981.0
2009-03-02 18:30:00,122.49,122.575,122.385,122.39,8085999989.0
2009-03-02 18:45:00,122.395,122.415,121.975,122.235,7919200000.0
2009-03-02 19:00:00,122.235,122.41,122.23,122.355,6638400000.0
2009-03-02 19:15:00,122.355,122.67,122.355,122.595,4578100000.0
2009-03-02 19:30:00,122.6,122.685,122.455,122.46,2731200000.0
2009-03-02 19:45:00,122.455,122.535,122.3,122.5,3892600000.0
2009-03-02 20:00:00,122.5,122.585,122.355,122.435,3027300000.0
2009-03-02 20:15:00,122.44,122.48,122.275,122.315,2863999999.0
2009-03-02 20:30:00,122.315,122.415,122.215,122.3,3224200001.0
2009-03-02 20:45:00,122.3,122.665,122.26,122.66,2993800000.0
2009-03-02 21:00:00,122.66,122.71,122.54,122.59,2587200000.0
2009-03-02 21:15:00,122.6,122.75,122.455,122.535,3336800000.0
2009-03-02 21:30:00,122.535,122.88,122.51,122.79,7265099996.0
2009-03-02 21:45:00,122.79,122.88,122.665,122.85,10153200001.0
2009-03-02 22:00:00,122.84,122.94,122.59,122.815,9764699999.0
2009-03-02 22:15:00,122.815,122.815,122.65,122.71,7240600002.0
2009-03-02 22:30:00,122.71,122.825,122.455,122.53,4808100001.0
2009-03-02 22:45:00,122.53,122.635,122.455,122.495,3027200003.0
2009-03-02 23:00:00,122.495,122.51,122.195,122.24,2616800000.0
2009-03-02 23:15:00,122.24,122.43,122.24,122.405,5325799971.0
2009-03-02 23:30:00,122.405,122.58,122.4,122.58,1442999991.0
2009-03-02 23:45:00,122.585,122.7,122.505,122.58,1603399999.0
2009-03-03 00:00:00,122.59,122.66,122.245,122.3,3049700000.0
2009-03-03 00:15:00,122.305,122.335,121.827,122.21,1943600001.0
2009-03-03 00:30:00,122.21,122.25,121.875,121.88,1241500000.0
2009-03-03 00:45:00,122.175,122.4,121.87,121.9,3556000002.0
2009-03-03 01:00:00,121.9,121.955,121.72,121.92,5958200009.0
2009-03-03 01:15:00,121.895,121.975,121.81,121.95,5304000011.0
2009-03-03 01:30:00,121.955,121.985,121.83,121.905,4583200002.0
2009-03-03 01:45:00,121.905,121.985,121.89,121.945,4014000004.0
2009-03-03 02:00:00,121.945,122.23,121.905,122.205,4199000002.0
2009-03-03 02:15:00,122.205,122.36,122.05,122.06,2948600000.0
2009-03-03 02:30:00,122.055,122.21,122.05,122.115,2909599996.0
2009-03-03 02:45:00,122.105,122.265,122.06,122.25,2312000001.0
2009-03-03 03:00:00,122.25,122.44,122.24,122.405,2268800001.0
2009-03-03 03:15:00,122.41,122.47,122.325,122.415,1707800000.0
2009-03-03 03:30:00,122.415,122.475,122.305,122.475,1713700000.0
2009-03-03 03:45:00,122.475,122.67,122.475,122.64,3344900001.0
2009-03-03 04:00:00,122.64,122.765,122.615,122.695,3814300001.0
2009-03-03 04:15:00,122.695,122.925,122.63,122.9,3060900000.0
2009-03-03 04:30:00,122.9,122.9,122.67,122.725,3851600000.0
2009-03-03 04:45:00,122.725,122.765,122.555,122.64,4531999986.0
2009-03-03 05:00:00,122.64,122.645,122.52,122.535,2788199992.0
2009-03-03 05:15:00,122.53,122.745,122.515,122.725,1851599998.0
2009-03-03 05:30:00,122.72,122.985,122.715,122.935,3507200001.0
2009-03-03 05:45:00,122.93,123.24,122.85,123.1,3305799999.0
2009-03-03 06:00:00,123.09,123.3,123.005,123.08,4132799993.0
2009-03-03 06:15:00,123.08,123.1,122.93,123.005,2493600001.0
2009-03-03 06:30:00,123.01,123.125,122.935,123.065,2976600000.0
2009-03-03 06:45:00,123.065,123.1,122.96,123.07,2299399999.0
2009-03-03 07:00:00,123.07,123.08,123.0,123.07,1571799998.0
2009-03-03 07:15:00,123.07,123.13,123.0,123.02,1992400001.0
2009-03-03 07:30:00,123.02,123.02,122.92,123.005,2130200000.0
2009-03-03 07:45:00,123.005,123.185,123.005,123.15,2320999999.0
2009-03-03 08:00:00,123.16,123.44,123.14,123.44,3021599998.0
2009-03-03 08:15:00,123.435,123.575,123.425,123.47,3887600002.0
2009-03-03 08:30:00,123.47,123.48,123.335,123.395,3897399999.0
2009-03-03 08:45:00,123.39,123.49,123.345,123.43,3117199998.0
2009-03-03 09:00:00,123.43,123.76,123.415,123.57,4930000000.0
2009-03-03 09:15:00,123.565,123.67,123.525,123.555,3808799997.0
2009-03-03 09:30:00,123.545,123.57,123.185,123.305,4683699992.0
2009-03-03 09:45:00,123.305,123.725,123.255,123.725,5434800001.0
2009-03-03 10:00:00,123.725,124.05,123.7,123.905,11952000019.0
2009-03-03 10:15:00,123.905,123.965,123.81,123.955,10665500023.0
2009-03-03 10:30:00,123.955,124.11,123.755,124.045,10039999996.0
2009-03-03 10:45:00,124.045,124.07,123.695,123.72,9669399990.0
2009-03-03 11:00:00,123.73,123.78,123.51,123.73,8473300004.0
2009-03-03 11:15:00,123.725,123.925,123.6,123.725,8025700000.0
2009-03-03 11:30:00,123.725,123.735,123.435,123.525,7661399999.0
2009-03-03 11:45:00,123.525,123.6,123.205,123.24,7391300006.0
2009-03-03 12:00:00,123.245,123.33,123.075,123.245,5831100001.0
2009-03-03 12:15:00,123.245,123.525,123.2,123.285,6376700004.0
2009-03-03 12:30:00,123.29,123.345,123.18,123.305,5027000006.0
2009-03-03 12:45:00,123.305,123.49,123.275,123.39,4921100001.0
2009-03-03 13:00:00,123.39,123.47,123.345,123.385,5614200004.0
2009-03-03 13:15:00,123.385,123.395,123.145,123.175,6431000002.0
2009-03-03 13:30:00,123.175,123.185,122.97,123.01,7788999997.0
2009-03-03 13:45:00,123.01,123.065,122.915,123.025,6137000009.0
2009-03-03 14:00:00,123.03,123.41,123.0,123.405,6661599996.0
2009-03-03 14:15:00,123.405,123.55,123.355,123.49,7930700003.0
2009-03-03 14:30:00,123.485,123.49,123.255,123.365,7521599996.0
2009-03-03 14:45:00,123.35,123.515,123.305,123.365,7900400002.0
2009-03-03 15:00:00,123.365,123.765,123.335,123.63,10937800006.0
2009-03-03 15:15:00,123.645,123.97,123.565,123.905,8967800003.0
2009-03-03 15:30:00,123.905,123.985,123.775,123.985,7136500000.0
2009-03-03 15:45:00,123.975,124.13,123.87,124.115,8495500002.0
2009-03-03 16:00:00,124.115,124.12,123.89,123.985,8443000004.0
2009-03-03 16:15:00,123.985,124.165,123.88,124.16,7958900004.0
2009-03-03 16:30:00,124.16,124.23,123.825,123.835,9757900008.0
2009-03-03 16:45:00,123.81,123.94,123.66,123.84,8426700005.0
2009-03-03 17:00:00,123.84,123.935,123.665,123.765,9075499998.0
2009-03-03 17:15:00,123.765,124.015,123.735,123.99,10355699994.0
2009-03-03 17:30:00,123.98,124.08,123.855,123.89,10637700001.0
2009-03-03 17:45:00,123.885,123.95,123.55,123.72,10847099999.0
2009-03-03 18:00:00,123.72,123.805,123.095,123.22,12194799999.0
2009-03-03 18:15:00,123.225,123.515,123.06,123.425,9036100005.0
2009-03-03 18:30:00,123.425,123.435,123.005,123.155,7893600001.0
2009-03-03 18:45:00,123.155,123.24,123.06,123.17,6887399999.0
2009-03-03 19:00:00,123.17,123.68,123.17,123.52,6336699997.0
2009-03-03 19:15:00,123.53,123.985,123.465,123.94,7739699992.0
2009-03-03 19:30:00,123.945,123.945,123.61,123.75,6398100004.0
2009-03-03 19:45:00,123.755,123.865,123.58,123.62,3908799999.0
2009-03-03 20:00:00,123.625,123.64,123.435,123.585,4052799999.0
2009-03-03 20:15:00,123.57,123.775,123.56,123.585,2822100000.0
2009-03-03 20:30:00,123.59,123.685,123.375,123.47,4186099999.0
2009-03-03 20:45:00,123.47,123.675,123.355,123.565,4341500001.0
2009-03-03 21:00:00,123.565,123.725,123.5,123.635,5121199989.0
2009-03-03 21:15:00,123.63,123.725,123.455,123.645,4687999990.0
2009-03-03 21:30:00,123.65,123.87,123.605,123.66,5683999994.0
2009-03-03 21:45:00,123.66,123.89,123.52,123.8,5792499989.0
2009-03-03 22:00:00,123.805,123.815,123.645,123.76,4893799997.0
2009-03-03 22:15:00,123.77,123.78,123.56,123.615,4293999997.0
2009-03-03 22:30:00,123.615,123.665,123.42,123.46,3725100000.0
2009-03-03 22:45:00,123.46,123.695,123.45,123.695,5124600001.0
2009-03-03 23:00:00,123.695,123.7,123.435,123.59,4532700001.0
2009-03-03 23:15:00,123.59,123.59,123.415,123.455,2667400000.0
2009-03-03 23:30:00,123.455,123.455,123.095,123.18,3813300000.0
2009-03-03 23:45:00,123.175,123.325,123.175,123.275,2382500000.0
2009-03-04 00:00:00,123.29,123.375,123.25,123.32,2177099991.0
2009-03-04 00:15:00,123.335,123.405,123.295,123.365,1260799997.0
2009-03-04 00:30:00,123.35,123.39,123.135,123.15,1901300000.0
2009-03-04 00:45:00,123.15,123.2,123.135,123.175,1320500000.0
2009-03-04 01:00:00,123.18,123.415,123.17,123.34,1344799999.0
2009-03-04 01:15:00,123.34,123.53,123.26,123.435,1981000000.0
2009-03-04 01:30:00,123.44,123.505,123.38,123.48,1319100000.0
2009-03-04 01:45:00,123.495,123.52,123.345,123.425,1999000003.0
2009-03-04 02:00:00,123.42,123.485,123.325,123.39,2748900000.0
2009-03-04 02:15:00,123.375,123.405,123.125,123.245,2224400000.0
2009-03-04 02:30:00,123.25,123.26,122.565,122.625,4997799997.0
2009-03-04 02:45:00,122.615,122.765,122.375,122.705,4540100007.0
2009-03-04 03:00:00,122.71,122.87,122.675,122.775,2367200000.0
2009-03-04 03:15:00,122.78,122.87,122.615,122.68,2444600001.0
2009-03-04 03:30:00,122.68,122.745,122.63,122.64,2962600000.0
2009-03-04 03:45:00,122.64,122.89,122.54,122.8,3509100000.0
2009-03-04 04:00:00,122.8,123.08,122.8,123.035,4909599998.0
2009-03-04 04:15:00,123.025,123.185,123.01,123.145,3028199998.0
2009-03-04 04:30:00,123.14,123.175,123.01,123.055,3483600001.0
2009-03-04 04:45:00,123.06,123.175,123.02,123.125,3053200000.0
2009-03-04 05:00:00,123.125,123.16,122.955,122.98,2195200000.0
2009-03-04 05:15:00,122.975,123.03,122.905,122.945,2048400000.0
2009-03-04 05:30:00,122.945,123.17,122.925,123.135,3047000000.0
2009-03-04 05:45:00,123.145,123.17,122.95,122.975,2477000000.0
2009-03-04 06:00:00,122.96,123.025,122.875,122.955,2085300000.0
2009-03-04 06:15:00,122.96,122.965,122.845,122.955,2472200000.0
2009-03-04 06:30:00,122.955,122.99,122.885,122.915,1751600000.0
2009-03-04 06:45:00,122.91,122.975,122.875,122.935,1612400000.0
2009-03-04 07:00:00,122.93,123.13,122.93,123.02,2190600000.0
2009-03-04 07:15:00,123.02,123.1,123.005,123.04,1707700000.0
2009-03-04 07:30:00,123.045,123.075,122.965,122.97,1926600000.0
2009-03-04 07:45:00,122.965,122.995,122.865,122.995,2587400000.0
2009-03-04 08:00:00,122.995,123.07,122.91,122.975,2846200000.0
2009-03-04 08:15:00,122.975,123.095,122.955,123.03,2318200000.0
2009-03-04 08:30:00,123.03,123.33,123.02,123.33,4410499998.0
2009-03-04 08:45:00,123.33,123.34,123.245,123.28,3507199999.0
2009-03-04 09:00:00,123.285,123.435,123.2,123.24,5598299999.0
2009-03-04 09:15:00,123.235,123.755,123.21,123.665,6001400003.0
2009-03-04 09:30:00,123.665,123.825,123.6,123.72,7526600001.0
2009-03-04 09:45:00,123.715,123.73,123.525,123.635,7764899998.0
2009-03-04 10:00:00,123.635,124.055,123.545,124.05,9716399997.0
2009-03-04 10:15:00,124.045,124.465,123.965,124.43,12832100005.0
2009-03-04 10:30:00,124.43,124.465,124.185,124.28,9496199997.0
2009-03-04 10:45:00,124.275,124.315,124.14,124.16,8676300008.0
2009-03-04 11:00:00,124.165,124.36,124.11,124.12,8503500000.0
2009-03-04 11:15:00,124.12,124.205,124.1,124.135,6841999999.0
2009-03-04 11:30:00,124.14,124.285,124.11,124.265,7304599993.0
2009-03-04 11:45:00,124.265,124.345,124.195,124.325,7248199998.0
2009-03-04 12:00:00,124.325,124.35,124.275,124.35,6426799995.0
2009-03-04 12:15:00,124.35,124.425,124.255,124.29,8412999996.0
2009-03-04 12:30:00,124.29,124.335,124.265,124.31,7875999998.0
2009-03-04 12:45:00,124.32,124.375,124.24,124.24,8102699994.0
2009-03-04 13:00:00,124.24,124.36,124.22,124.34,9398599983.0
2009-03-04 13:15:00,124.34,124.435,124.27,124.425,8919599983.0
2009-03-04 13:30:00,124.425,124.47,124.36,124.405,9645399990.0
2009-03-04 13:45:00,124.405,124.445,124.325,124.365,8397299996.0
2009-03-04 14:00:00,124.355,124.575,124.295,124.485,9742600011.0
2009-03-04 14:15:00,124.485,124.58,124.42,124.525,7621100005.0
2009-03-04 14:30:00,124.525,124.575,124.485,124.55,8595100002.0
2009-03-04 14:45:00,124.545,124.62,124.51,124.6,8818900026.0
2009-03-04 15:00:00,124.6,124.84,124.575,124.645,10504200023.0
2009-03-04 15:15:00,124.635,124.715,124.425,124.635,9598100010.0
2009-03-04 15:30:00,124.635,124.84,124.615,124.73,8107800011.0
2009-03-04 15:45:00,124.73,124.94,124.69,124.9,9863800015.0
2009-03-04 16:00:00,124.905,125.085,124.87,125.065,9880499986.0
2009-03-04 16:15:00,125.065,125.115,124.845,124.94,8715799992.0
2009-03-04 16:30:00,124.945,125.105,124.88,124.955,10961600005.0
2009-03-04 16:45:00,124.955,125.01,124.76,124.775,6674300002.0
2009-03-04 17:00:00,124.785,124.985,124.47,124.58,7280900000.0
2009-03-04 17:15:00,124.58,124.66,124.215,124.62,12917599999.0
2009-03-04 17:30:00,124.63,124.87,124.535,124.76,10104200006.0
2009-03-04 17:45:00,124.75,124.9,124.645,124.805,11562099996.0
2009-03-04 18:00:00,124.805,125.01,124.805,124.955,10553100010.0
2009-03-04 18:15:00,124.96,125.055,124.745,124.965,7938500002.0
2009-03-04 18:30:00,124.965,125.305,124.965,125.135,10025999996.0
2009-03-04 18:45:00,125.135,125.28,125.06,125.22,10630400001.0
2009-03-04 19:00:00,125.225,125.285,125.075,125.22,7871100001.0
2009-03-04 19:15:00,125.21,125.41,125.07,125.365,8555999998.0
2009-03-04 19:30:00,125.365,125.54,125.195,125.235,6434899998.0
2009-03-04 19:45:00,125.235,125.24,125.09,125.165,6068900003.0
2009-03-04 20:00:00,125.165,125.245,125.025,125.105,5068400001.0
2009-03-04 20:15:00,125.105,125.24,125.095,125.21,5154299998.0
2009-03-04 20:30:00,125.21,125.35,125.09,125.12,4041200002.0
2009-03-04 20:45:00,125.12,125.265,125.11,125.21,4396500000.0
2009-03-04 21:00:00,125.21,125.535,125.14,125.445,4760299995.0
2009-03-04 21:15:00,125.445,125.605,125.32,125.365,5789199994.0
2009-03-04 21:30:00,125.365,125.575,125.29,125.55,5314400004.0
2009-03-04 21:45:00,125.55,125.65,125.35,125.41,7303900002.0
2009-03-04 22:00:00,125.41,125.555,125.31,125.545,5138099994.0
2009-03-04 22:15:00,125.535,125.62,125.425,125.48,4870699997.0
2009-03-04 22:30:00,125.495,125.505,125.355,125.405,5875900001.0
2009-03-04 22:45:00,125.415,125.435,125.165,125.195,5853700000.0
2009-03-04 23:00:00,125.19,125.245,125.145,125.18,2597800003.0
2009-03-04 23:15:00,125.185,125.275,125.155,125.255,2418600000.0
2009-03-04 23:30:00,125.27,125.365,125.195,125.31,2456200000.0
2009-03-04 23:45:00,125.305,125.54,125.255,125.52,1963399998.0
2009-03-05 00:00:00,125.53,125.545,125.38,125.415,1163100000.0
2009-03-05 00:15:00,125.4,125.465,125.355,125.435,755400001.0
2009-03-05 00:30:00,125.43,125.52,125.35,125.39,1533400000.0
2009-03-05 00:45:00,125.37,125.415,125.35,125.4,988600000.0
2009-03-05 01:00:00,125.4,125.48,125.36,125.39,789800000.0
2009-03-05 01:15:00,125.405,125.44,125.28,125.29,1085600000.0
2009-03-05 01:30:00,125.29,125.3,125.115,125.145,1907399999.0
2009-03-05 01:45:00,125.145,125.22,125.085,125.09,1780200001.0
2009-03-05 02:00:00,125.06,125.385,124.89,125.34,3965500007.0
2009-03-05 02:15:00,125.34,125.345,125.13,125.26,2512899999.0
2009-03-05 02:30:00,125.265,125.29,125.145,125.155,2090600000.0
2009-03-05 02:45:00,125.155,125.29,125.085,125.12,3451400000.0
2009-03-05 03:00:00,125.12,125.285,125.055,125.24,2912400000.0
2009-03-05 03:15:00,125.23,125.285,125.08,125.28,2525400000.0
2009-03-05 03:30:00,125.275,125.305,125.19,125.265,2216000000.0
2009-03-05 03:45:00,125.265,125.335,125.125,125.3,3490600001.0
2009-03-05 04:00:00,125.3,125.37,125.005,125.005,4326300002.0
2009-03-05 04:15:00,125.0,125.05,124.89,125.02,3966800001.0
2009-03-05 04:30:00,125.015,125.105,124.985,124.995,2393700000.0
2009-03-05 04:45:00,124.985,125.0,124.86,124.97,2000000000.0
2009-03-05 05:00:00,124.97,125.16,124.91,125.085,2607200002.0
2009-03-05 05:15:00,125.08,125.27,125.075,125.25,2349199995.0
2009-03-05 05:30:00,125.24,125.28,125.1,125.15,2314199999.0
2009-03-05 05:45:00,125.155,125.21,125.1,125.115,1797399999.0
2009-03-05 06:00:00,125.12,125.28,125.1,125.255,2240599998.0
2009-03-05 06:15:00,125.26,125.3,125.24,125.29,1783800006.0
2009-03-05 06:30:00,125.29,125.3,125.21,125.215,3496599998.0
2009-03-05 06:45:00,125.22,125.235,125.075,125.115,2230199998.0
2009-03-05 07:00:00,125.115,125.22,125.095,125.135,3190799999.0
2009-03-05 07:15:00,125.145,125.155,125.01,125.04,3071800000.0
2009-03-05 07:30:00,125.04,125.185,125.015,125.145,2638999996.0
2009-03-05 07:45:00,125.145,125.2,125.075,125.09,2383999999.0
2009-03-05 08:00:00,125.085,125.17,124.955,125.055,4187199999.0
2009-03-05 08:15:00,125.07,125.32,125.06,125.23,5031200003.0
2009-03-05 08:30:00,125.23,125.255,124.95,125.1,5161499996.0
2009-03-05 08:45:00,125.095,125.18,125.035,125.135,3568599997.0
2009-03-05 09:00:00,125.135,125.63,125.11,125.615,6536399999.0
2009-03-05 09:15:00,125.62,125.75,125.61,125.64,6406600007.0
2009-03-05 09:30:00,125.64,125.75,125.425,125.495,9065599999.0
2009-03-05 09:45:00,125.495,125.65,125.495,125.615,8008100004.0
2009-03-05 10:00:00,125.585,125.635,125.415,125.47,8173600002.0
2009-03-05 10:15:00,125.47,125.565,125.35,125.48,11223800013.0
2009-03-05 10:30:00,125.485,125.515,125.085,125.19,12185300006.0
2009-03-05 10:45:00,125.185,125.33,125.075,125.105,6657500005.0
2009-03-05 11:00:00,125.1,125.225,125.09,125.17,8241999993.0
2009-03-05 11:15:00,125.165,125.235,124.99,125.01,8643399999.0
2009-03-05 11:30:00,125.01,125.15,124.93,125.05,8136399996.0
2009-03-05 11:45:00,125.05,125.115,124.995,124.995,7069600004.0
2009-03-05 12:00:00,124.995,125.09,124.795,125.09,6321199997.0
2009-03-05 12:15:00,125.085,125.18,124.99,125.035,5911800005.0
2009-03-05 12:30:00,125.045,125.105,124.98,124.99,7133200001.0
2009-03-05 12:45:00,124.99,125.12,124.935,124.955,7300699998.0
2009-03-05 13:00:00,124.955,125.0,124.895,125.0,8153400002.0
2009-03-05 13:15:00,124.995,125.03,124.7,124.835,10039300002.0
2009-03-05 13:30:00,124.845,124.855,124.525,124.74,10057000002.0
2009-03-05 13:45:00,124.755,124.76,124.29,124.505,11051599994.0
2009-03-05 14:00:00,124.505,124.59,124.255,124.305,10398500000.0
2009-03-05 14:15:00,124.305,124.485,124.28,124.3,7842200003.0
2009-03-05 14:30:00,124.3,124.75,124.295,124.595,9702199979.0
2009-03-05 14:45:00,124.59,124.945,124.59,124.78,9522599999.0
2009-03-05 15:00:00,124.775,124.875,124.65,124.695,7367699993.0
2009-03-05 15:15:00,124.7,124.775,124.6,124.68,7799699998.0
2009-03-05 15:30:00,124.69,124.765,124.01,124.155,6336399997.0
2009-03-05 15:45:00,124.155,124.195,123.98,123.995,5264799999.0
2009-03-05 16:00:00,123.995,124.02,122.89,123.22,6175500001.0
2009-03-05 16:15:00,123.22,123.725,123.135,123.565,2425700000.0
2009-03-05 16:30:00,123.565,123.7,123.36,123.68,2686100000.0
2009-03-05 16:45:00,123.68,123.925,123.63,123.8,2860300000.0
2009-03-05 17:00:00,123.8,124.07,123.735,123.815,3709400000.0
2009-03-05 17:15:00,123.815,123.855,123.18,123.73,3106000000.0
2009-03-05 17:30:00,123.725,123.765,123.185,123.39,8605500008.0
2009-03-05 17:45:00,123.39,123.48,123.23,123.265,5628799999.0
2009-03-05 18:00:00,123.26,123.62,123.235,123.605,8009100001.0
2009-03-05 18:15:00,123.61,123.625,123.265,123.285,7149599997.0
2009-03-05 18:30:00,123.285,123.595,123.255,123.47,7343100000.0
2009-03-05 18:45:00,123.465,123.56,123.365,123.555,7792600000.0
2009-03-05 19:00:00,123.55,123.855,123.495,123.54,6472400000.0
2009-03-05 19:15:00,123.53,123.71,123.485,123.64,5012800001.0
2009-03-05 19:30:00,123.64,123.72,123.565,123.655,5469200000.0
2009-03-05 19:45:00,123.655,123.67,123.39,123.435,3600800007.0
2009-03-05 20:00:00,123.445,123.62,123.29,123.58,6656900004.0
2009-03-05 20:15:00,123.58,123.63,123.495,123.55,5434800001.0
2009-03-05 20:30:00,123.555,123.73,123.525,123.61,5117800002.0
2009-03-05 20:45:00,123.605,123.69,123.505,123.63,5524600000.0
2009-03-05 21:00:00,123.64,123.645,123.385,123.49,4572800001.0
2009-03-05 21:15:00,123.495,123.595,123.325,123.405,5791399997.0
2009-03-05 21:30:00,123.405,123.535,123.355,123.415,6119000002.0
2009-03-05 21:45:00,123.42,123.475,123.24,123.25,6843799996.0
2009-03-05 22:00:00,123.245,123.37,123.155,123.35,6414200000.0
2009-03-05 22:15:00,123.355,123.415,123.07,123.155,5580000000.0
2009-03-05 22:30:00,123.16,123.245,123.0,123.08,7024899996.0
2009-03-05 22:45:00,123.09,123.135,122.7,122.885,5067200001.0
2009-03-05 23:00:00,122.885,122.98,122.835,122.98,1361800000.0
2009-03-05 23:15:00,122.98,123.135,122.935,122.98,2238799999.0
2009-03-05 23:30:00,122.98,123.075,122.93,123.035,1945599999.0
2009-03-05 23:45:00,123.035,123.13,122.965,122.985,1354199999.0
2009-03-06 00:00:00,122.985,122.985,122.815,122.86,1482700000.0
2009-03-06 00:15:00,122.86,122.965,122.845,122.945,778200000.0
2009-03-06 00:30:00,122.95,123.04,122.825,122.83,948800000.0
2009-03-06 00:45:00,122.83,123.222,122.735,122.945,902800000.0
2009-03-06 01:00:00,122.96,123.165,122.91,123.08,1177400000.0
2009-03-06 01:15:00,123.08,123.165,123.04,123.115,882799998.0
2009-03-06 01:30:00,123.125,123.19,123.07,123.16,1283999998.0
2009-03-06 01:45:00,123.17,123.275,123.025,123.095,2171800003.0
2009-03-06 02:00:00,123.1,123.28,123.095,123.28,2112200002.0
2009-03-06 02:15:00,123.285,123.555,123.265,123.495,2751800001.0
2009-03-06 02:30:00,123.5,123.765,123.445,123.725,3799800002.0
2009-03-06 02:45:00,123.735,123.745,123.62,123.635,3858000003.0
2009-03-06 03:00:00,123.635,123.635,123.52,123.58,2785600001.0
2009-03-06 03:15:00,123.575,123.6,123.445,123.45,2002600000.0
2009-03-06 03:30:00,123.45,123.65,123.42,123.57,1532000000.0
2009-03-06 03:45:00,123.57,123.605,123.13,123.21,4973799999.0
2009-03-06 04:00:00,123.22,123.33,123.155,123.195,1936900000.0
2009-03-06 04:15:00,123.195,123.29,123.18,123.27,1791600000.0
2009-03-06 04:30:00,123.26,123.265,123.165,123.24,1443200000.0
2009-03-06 04:45:00,123.24,123.335,123.155,123.33,2641799998.0
2009-03-06 05:00:00,123.33,123.4,123.32,123.38,1559800000.0
2009-03-06 05:15:00,123.38,123.43,123.315,123.4,2013400001.0
2009-03-06 05:30:00,123.4,123.445,123.255,123.43,2635999999.0
2009-03-06 05:45:00,123.43,123.525,123.395,123.515,2538200000.0
2009-03-06 06:00:00,123.51,123.56,123.385,123.445,2185400000.0
2009-03-06 06:15:00,123.455,123.62,123.44,123.55,2576600001.0
2009-03-06 06:30:00,123.55,123.63,123.52,123.605,2451600000.0
2009-03-06 06:45:00,123.615,123.67,123.565,123.58,2011000000.0
2009-03-06 07:00:00,123.575,123.61,123.485,123.525,1284800000.0
2009-03-06 07:15:00,123.53,123.54,123.46,123.485,1513600000.0
2009-03-06 07:30:00,123.485,123.53,123.43,123.475,2092999998.0
2009-03-06 07:45:00,123.475,123.72,123.465,123.7,3582600000.0
2009-03-06 08:00:00,123.695,123.77,123.395,123.425,4570000001.0
2009-03-06 08:15:00,123.425,123.625,123.395,123.57,4712200000.0
2009-03-06 08:30:00,123.565,123.86,123.565,123.7,5120400006.0
2009-03-06 08:45:00,123.695,123.72,123.315,123.72,5452199999.0
2009-03-06 09:00:00,123.725,123.855,123.515,123.665,6743400002.0
2009-03-06 09:15:00,123.665,123.725,123.445,123.675,4919800000.0
2009-03-06 09:30:00,123.67,123.745,123.555,123.61,8268299992.0
2009-03-06 09:45:00,123.61,123.69,123.53,123.585,8499399998.0
2009-03-06 10:00:00,123.58,123.89,123.53,123.845,9070899995.0
2009-03-06 10:15:00,123.84,123.84,123.515,123.575,9161200002.0
2009-03-06 10:30:00,123.57,123.655,123.475,123.48,9476399994.0
2009-03-06 10:45:00,123.485,123.62,123.31,123.455,8036799997.0
2009-03-06 11:00:00,123.455,123.505,123.275,123.46,7673599990.0
2009-03-06 11:15:00,123.455,123.475,123.3,123.395,6323200003.0
2009-03-06 11:30:00,123.395,123.43,123.12,123.305,7043200003.0
2009-03-06 11:45:00,123.305,123.31,122.9,122.905,7364299993.0
2009-03-06 12:00:00,122.91,123.075,122.82,122.96,7683100007.0
2009-03-06 12:15:00,122.96,123.0,122.365,122.365,9670599996.0
2009-03-06 12:30:00,122.36,122.7,122.36,122.535,6854400004.0
2009-03-06 12:45:00,122.535,122.72,122.52,122.695,7087700007.0
2009-03-06 13:00:00,122.71,122.735,122.595,122.685,5838599999.0
2009-03-06 13:15:00,122.69,122.795,122.55,122.705,7635200002.0
2009-03-06 13:30:00,122.7,122.98,122.655,122.945,7718600004.0
2009-03-06 13:45:00,122.95,123.305,122.9,123.165,8954600008.0
2009-03-06 14:00:00,123.165,123.3,122.92,122.925,9435099993.0
2009-03-06 14:15:00,122.93,123.09,122.895,123.045,9391399994.0
2009-03-06 14:30:00,123.045,123.09,122.965,122.965,5571199989.0
2009-03-06 14:45:00,122.975,123.11,122.7,122.85,10158999991.0
2009-03-06 15:00:00,122.855,123.0,122.5,122.515,11600300033.0
2009-03-06 15:15:00,122.49,122.865,122.485,122.795,10268200026.0
2009-03-06 15:30:00,122.795,123.745,122.76,123.4,6460200002.0
2009-03-06 15:45:00,123.395,124.255,123.285,124.165,8795100007.0
2009-03-06 16:00:00,124.165,124.54,124.05,124.05,6555200008.0
2009-03-06 16:15:00,124.05,124.395,123.995,124.32,9318000005.0
2009-03-06 16:30:00,124.32,124.95,124.125,124.87,9922100012.0
2009-03-06 16:45:00,124.875,124.975,124.375,124.48,10044699993.0
2009-03-06 17:00:00,124.48,124.72,124.4,124.515,10974000001.0
2009-03-06 17:15:00,124.515,124.56,124.18,124.405,9865600007.0
2009-03-06 17:30:00,124.41,124.475,124.055,124.175,10519300009.0
2009-03-06 17:45:00,124.175,124.175,123.52,123.815,11375100006.0
2009-03-06 18:00:00,123.805,123.895,123.61,123.77,9263600006.0
2009-03-06 18:15:00,123.765,123.86,123.655,123.825,8261000004.0
2009-03-06 18:30:00,123.825,124.255,123.82,124.005,9921500014.0
2009-03-06 18:45:00,124.005,124.16,123.85,124.04,11385600014.0
2009-03-06 19:00:00,124.04,124.225,124.0,124.12,9946799977.0
2009-03-06 19:15:00,124.135,124.245,124.0,124.04,8092199992.0
2009-03-06 19:30:00,124.04,124.04,123.82,123.82,10138399980.0
2009-03-06 19:45:00,123.82,124.015,123.735,123.96,7670200012.0
2009-03-06 20:00:00,123.965,124.025,123.85,123.985,2742600002.0
2009-03-06 20:15:00,123.985,124.015,123.78,123.79,3431599999.0
2009-03-06 20:30:00,123.78,123.835,123.62,123.77,4686100001.0
2009-03-06 20:45:00,123.785,124.12,123.725,124.06,5308800001.0
2009-03-06 21:00:00,124.06,124.395,124.06,124.355,5989200001.0
2009-03-06 21:15:00,124.355,124.355,124.1,124.26,5010900000.0
2009-03-06 21:30:00,124.265,124.32,124.04,124.115,5877799999.0
2009-03-06 21:45:00,124.115,124.115,123.87,124.055,4629200000.0
2009-03-06 22:00:00,124.045,124.1,123.915,124.02,4612000004.0
2009-03-06 22:15:00,124.02,124.105,123.68,123.71,4590300000.0
2009-03-06 22:30:00,123.71,124.215,123.71,124.185,3971000000.0
2009-03-06 22:45:00,124.175,124.355,124.09,124.2,2379600000.0
2009-03-06 23:00:00,124.2,124.35,124.19,124.335,2675600001.0
2009-03-06 23:15:00,124.33,124.445,124.3,124.39,2360000000.0
2009-03-06 23:30:00,124.38,124.43,124.295,124.385,1750400000.0
2009-03-06 23:45:00,124.375,124.43,124.295,124.335,2552599998.0
2009-03-09 00:00:00,124.665,124.665,124.48,124.58,314400000.0
2009-03-09 00:15:00,124.58,124.615,124.47,124.49,511000000.0
2009-03-09 00:30:00,124.49,124.495,124.37,124.46,634200000.0
2009-03-09 00:45:00,124.465,124.55,124.42,124.54,555600000.0
2009-03-09 01:00:00,124.54,124.78,124.535,124.78,1653000000.0
2009-03-09 01:15:00,124.775,124.835,124.615,124.7,2348000000.0
2009-03-09 01:30:00,124.705,124.73,124.45,124.545,1560999999.0
2009-03-09 01:45:00,124.535,124.595,124.46,124.54,2308599999.0
2009-03-09 02:00:00,124.535,124.885,124.525,124.85,2420300000.0
2009-03-09 02:15:00,124.85,124.975,124.775,124.905,2581900000.0
2009-03-09 02:30:00,124.905,125.005,124.855,124.925,2016200000.0
2009-03-09 02:45:00,124.925,124.96,124.695,124.805,2754199999.0
2009-03-09 03:00:00,124.8,124.85,124.76,124.775,1594000000.0
2009-03-09 03:15:00,124.76,124.795,124.645,124.655,2014800000.0
2009-03-09 03:30:00,124.66,124.805,124.66,124.76,1476800000.0
2009-03-09 03:45:00,124.76,124.77,124.595,124.635,1425400000.0
2009-03-09 04:00:00,124.645,124.88,124.625,124.86,1979480000.0
2009-03-09 04:15:00,124.86,125.02,124.855,124.955,2560699999.0
2009-03-09 04:30:00,124.945,124.945,124.78,124.805,1091400001.0
2009-03-09 04:45:00,124.8,124.84,124.72,124.76,1804000001.0
2009-03-09 05:00:00,124.76,124.76,124.51,124.605,2521000001.0
2009-03-09 05:15:00,124.605,124.64,124.46,124.59,1782100000.0
2009-03-09 05:30:00,124.59,124.595,124.21,124.33,3248099999.0
2009-03-09 05:45:00,124.33,124.355,124.17,124.24,1882199999.0
2009-03-09 06:00:00,124.235,124.4,124.235,124.4,1471300000.0
2009-03-09 06:15:00,124.42,124.47,124.36,124.385,2045600000.0
2009-03-09 06:30:00,124.38,124.38,124.185,124.28,3597499999.0
2009-03-09 06:45:00,124.28,124.295,124.225,124.265,1605800000.0
2009-03-09 07:00:00,124.28,124.45,124.28,124.37,2199000000.0
2009-03-09 07:15:00,124.38,124.505,124.375,124.44,1485200000.0
2009-03-09 07:30:00,124.44,124.47,124.4,124.4,2094200001.0
2009-03-09 07:45:00,124.4,124.505,124.355,124.48,2707400002.0
2009-03-09 08:00:00,124.495,124.5,124.27,124.285,3073099999.0
2009-03-09 08:15:00,124.285,124.285,123.965,124.09,7450899999.0
2009-03-09 08:30:00,124.09,124.235,124.075,124.175,3628600000.0
2009-03-09 08:45:00,124.165,124.325,124.13,124.295,2446000000.0
2009-03-09 09:00:00,124.295,124.38,124.095,124.21,4360499995.0
2009-03-09 09:15:00,124.215,124.46,124.13,124.305,3962699999.0
2009-03-09 09:30:00,124.305,124.885,124.275,124.84,7056200005.0
2009-03-09 09:45:00,124.84,125.04,124.77,124.865,9203899997.0
2009-03-09 10:00:00,124.865,124.865,124.56,124.66,9538650011.0
2009-03-09 10:15:00,124.655,124.725,124.425,124.43,6850899997.0
2009-03-09 10:30:00,124.43,124.63,124.345,124.625,6288300000.0
2009-03-09 10:45:00,124.615,124.705,124.455,124.575,7059399999.0
2009-03-09 11:00:00,124.575,124.64,124.2,124.325,12754800013.0
2009-03-09 11:15:00,124.325,124.5,124.225,124.425,13673000012.0
2009-03-09 11:30:00,124.425,124.6,124.25,124.46,13271800045.0
2009-03-09 11:45:00,124.46,124.61,124.42,124.585,13646000018.0
2009-03-09 12:00:00,124.59,124.86,124.53,124.86,12184399989.0
2009-03-09 12:15:00,124.85,124.97,124.665,124.665,11743499998.0
2009-03-09 12:30:00,124.66,124.855,124.61,124.78,12190999995.0
2009-03-09 12:45:00,124.78,124.885,124.635,124.655,11569599995.0
2009-03-09 13:00:00,124.655,124.81,124.52,124.775,16626500015.0
2009-03-09 13:15:00,124.775,124.81,124.575,124.725,11334299988.0
2009-03-09 13:30:00,124.72,124.775,124.555,124.71,12203799982.0
2009-03-09 13:45:00,124.71,124.74,124.48,124.5,8200099991.0
2009-03-09 14:00:00,124.505,124.78,124.475,124.62,9631099993.0
2009-03-09 14:15:00,124.62,124.67,124.535,124.575,8821099998.0
2009-03-09 14:30:00,124.575,124.65,124.165,124.175,11262399997.0
2009-03-09 14:45:00,124.175,124.365,124.11,124.36,11130899994.0
2009-03-09 15:00:00,124.36,124.585,124.33,124.37,9889799993.0
2009-03-09 15:15:00,124.38,124.51,124.32,124.445,8910799986.0
2009-03-09 15:30:00,124.445,124.82,124.44,124.765,14101400004.0
2009-03-09 15:45:00,124.755,124.94,124.69,124.745,11930000010.0
2009-03-09 16:00:00,124.74,125.32,124.665,125.31,12637399996.0
2009-03-09 16:15:00,125.31,125.46,125.16,125.27,13606400008.0
2009-03-09 16:30:00,125.27,125.335,125.02,125.32,13389900012.0
2009-03-09 16:45:00,125.32,125.345,124.79,124.88,11427700007.0
2009-03-09 17:00:00,124.88,124.975,124.64,124.895,11561000006.0
2009-03-09 17:15:00,124.895,125.035,124.675,124.9,9652200002.0
2009-03-09 17:30:00,124.9,125.095,124.795,125.0,10159000008.0
2009-03-09 17:45:00,125.0,125.11,124.845,124.925,11600499997.0
2009-03-09 18:00:00,124.94,125.1,124.86,125.06,9650399995.0
2009-03-09 18:15:00,125.055,125.245,124.97,125.225,8468000006.0
2009-03-09 18:30:00,125.23,125.265,124.945,125.01,8246800010.0
2009-03-09 18:45:00,125.02,125.165,124.97,125.09,7214600010.0
2009-03-09 19:00:00,125.08,125.08,124.71,124.77,7167700004.0
2009-03-09 19:15:00,124.765,124.955,124.72,124.83,5878200009.0
2009-03-09 19:30:00,124.83,124.96,124.77,124.865,5998800016.0
2009-03-09 19:45:00,124.865,125.01,124.825,124.865,6112000010.0
2009-03-09 20:00:00,124.865,125.005,124.745,124.82,7134600013.0
2009-03-09 20:15:00,124.82,124.995,124.8,124.805,6370000010.0
2009-03-09 20:30:00,124.805,124.845,124.7,124.795,2982700000.0
2009-03-09 20:45:00,124.785,124.84,124.765,124.77,2610800000.0
2009-03-09 21:00:00,124.765,124.835,124.605,124.67,2395399998.0
2009-03-09 21:15:00,124.675,124.675,124.495,124.565,3408600001.0
2009-03-09 21:30:00,124.565,124.74,124.435,124.505,4868499998.0
2009-03-09 21:45:00,124.5,124.68,124.47,124.6,3264100009.0
2009-03-09 22:00:00,124.6,124.625,124.465,124.53,1469200000.0
2009-03-09 22:15:00,124.53,124.545,124.465,124.48,679200000.0
2009-03-09 22:30:00,124.475,124.58,124.325,124.56,2814900000.0
2009-03-09 22:45:00,124.56,124.68,124.5,124.645,2360800000.0
2009-03-09 23:00:00,124.655,124.75,124.565,124.635,1453200000.0
2009-03-09 23:15:00,124.65,124.725,124.43,124.57,631600000.0
2009-03-09 23:30:00,124.555,124.565,124.49,124.525,539200000.0
2009-03-09 23:45:00,124.52,124.555,124.5,124.51,605500000.0
2009-03-10 00:00:00,124.51,124.545,124.5,124.535,800600000.0
2009-03-10 00:15:00,124.53,124.53,124.335,124.365,1183400000.0
2009-03-10 00:30:00,124.34,124.515,124.315,124.51,789800000.0
2009-03-10 00:45:00,124.515,124.711,124.44,124.57,617600000.0
2009-03-10 01:00:00,124.565,124.835,124.555,124.8,1210800000.0
2009-03-10 01:15:00,124.8,124.8,124.68,124.735,1052000000.0
2009-03-10 01:30:00,124.74,124.8,124.67,124.71,874799999.0
2009-03-10 01:45:00,124.71,124.885,124.695,124.855,941900000.0
2009-03-10 02:00:00,124.86,124.925,124.715,124.735,1836400000.0
2009-03-10 02:15:00,124.745,125.195,124.74,125.195,2881699999.0
2009-03-10 02:30:00,125.185,125.28,125.03,125.115,3926999999.0
2009-03-10 02:45:00,125.11,125.17,125.01,125.07,3156600002.0
2009-03-10 03:00:00,125.065,125.16,124.995,125.05,2245299999.0
2009-03-10 03:15:00,125.045,125.185,125.015,125.105,2195000000.0
2009-03-10 03:30:00,125.1,125.155,124.985,124.995,2001900001.0
2009-03-10 03:45:00,125.005,125.075,124.93,125.05,1904600000.0
2009-03-10 04:00:00,125.055,125.18,125.05,125.105,2452200000.0
2009-03-10 04:15:00,125.12,125.2,125.075,125.16,2968600001.0
2009-03-10 04:30:00,125.16,125.17,125.03,125.085,1429800000.0
2009-03-10 04:45:00,125.075,125.155,125.04,125.14,1653199998.0
2009-03-10 05:00:00,125.145,125.345,125.145,125.3,4285800001.0
2009-03-10 05:15:00,125.3,125.345,125.265,125.325,1554000000.0
2009-03-10 05:30:00,125.325,125.35,125.27,125.295,1873800000.0
2009-03-10 05:45:00,125.295,125.46,125.265,125.44,2003000002.0
2009-03-10 06:00:00,125.445,125.45,125.135,125.18,2928399997.0
2009-03-10 06:15:00,125.18,125.19,125.1,125.155,2644799995.0
2009-03-10 06:30:00,125.155,125.285,125.11,125.25,3646200000.0
2009-03-10 06:45:00,125.25,125.29,125.01,125.16,3243200001.0
2009-03-10 07:00:00,125.16,125.225,125.12,125.145,2179400000.0
2009-03-10 07:15:00,125.15,125.315,125.135,125.275,1981800001.0
2009-03-10 07:30:00,125.275,125.66,125.2,125.62,4245600000.0
2009-03-10 07:45:00,125.63,125.63,125.16,125.215,4692600000.0
2009-03-10 08:00:00,125.235,125.435,125.01,125.04,6311899997.0
2009-03-10 08:15:00,125.045,125.19,124.925,125.01,3875200001.0
2009-03-10 08:30:00,125.005,125.125,124.94,125.115,2699300001.0
2009-03-10 08:45:00,125.11,125.365,125.1,125.165,2618900000.0
2009-03-10 09:00:00,125.16,125.315,125.105,125.3,4484299998.0
2009-03-10 09:15:00,125.295,125.42,125.165,125.32,4537000000.0
2009-03-10 09:30:00,125.305,125.33,125.025,125.33,5181700005.0
2009-03-10 09:45:00,125.335,125.5,125.325,125.5,9787100018.0
2009-03-10 10:00:00,125.495,125.67,125.125,125.215,11406700017.0
2009-03-10 10:15:00,125.22,125.435,125.12,125.39,9871600007.0
2009-03-10 10:30:00,125.39,125.545,125.295,125.505,7879799997.0
2009-03-10 10:45:00,125.51,125.51,125.14,125.145,9591300010.0
2009-03-10 11:00:00,125.145,125.265,125.035,125.175,7639000002.0
2009-03-10 11:15:00,125.18,125.225,124.975,125.09,8755300007.0
2009-03-10 11:30:00,125.095,125.13,124.945,125.05,9727300009.0
2009-03-10 11:45:00,125.05,125.07,124.68,124.705,9730300010.0
2009-03-10 12:00:00,124.705,125.045,124.69,124.825,11436050001.0
2009-03-10 12:15:00,124.835,125.07,124.815,125.055,10326500014.0
2009-03-10 12:30:00,125.05,125.12,124.84,124.89,9536500001.0
2009-03-10 12:45:00,124.89,125.0,124.685,125.0,12345200025.0
2009-03-10 13:00:00,125.005,125.005,124.79,124.79,11876000014.0
2009-03-10 13:15:00,124.79,124.905,124.765,124.8,11491100026.0
2009-03-10 13:30:00,124.8,125.025,124.795,124.96,10067800010.0
2009-03-10 13:45:00,124.96,125.12,124.9,125.1,9011800019.0
2009-03-10 14:00:00,125.09,125.33,125.035,125.325,11615800012.0
2009-03-10 14:15:00,125.325,125.615,125.24,125.32,16774500005.0
2009-03-10 14:30:00,125.32,125.705,125.315,125.45,12100600011.0
2009-03-10 14:45:00,125.425,125.715,125.4,125.51,13783400028.0
2009-03-10 15:00:00,125.495,125.55,125.38,125.42,12167400006.0
2009-03-10 15:15:00,125.415,125.62,125.415,125.585,11494000019.0
2009-03-10 15:30:00,125.58,125.93,125.525,125.92,13785900020.0
2009-03-10 15:45:00,125.925,126.055,125.825,125.825,14045900028.0
2009-03-10 16:00:00,125.82,125.96,125.77,125.8,13574000014.0
2009-03-10 16:15:00,125.8,125.855,125.655,125.73,10736700005.0
2009-03-10 16:30:00,125.73,125.775,125.5,125.56,11828200011.0
2009-03-10 16:45:00,125.565,125.765,125.505,125.6,9833600008.0
2009-03-10 17:00:00,125.605,125.635,125.465,125.595,10028300012.0
2009-03-10 17:15:00,125.595,125.69,125.5,125.605,10466100000.0
2009-03-10 17:30:00,125.6,125.635,125.375,125.375,9695200001.0
2009-03-10 17:45:00,125.375,125.575,125.375,125.47,8465300016.0
2009-03-10 18:00:00,125.465,125.545,125.425,125.485,10321599994.0
2009-03-10 18:15:00,125.485,125.54,125.395,125.46,8311500007.0
2009-03-10 18:30:00,125.435,125.485,125.295,125.315,6275800005.0
2009-03-10 18:45:00,125.315,125.36,125.22,125.23,8941700002.0
2009-03-10 19:00:00,125.23,125.295,125.16,125.265,5936800009.0
2009-03-10 19:15:00,125.265,125.295,125.04,125.13,8297300003.0
2009-03-10 19:30:00,125.13,125.625,125.1,125.6,8198000014.0
2009-03-10 19:45:00,125.575,125.58,125.09,125.18,6171800005.0
2009-03-10 20:00:00,125.18,125.195,124.705,124.725,8770000012.0
2009-03-10 20:15:00,124.73,124.93,124.665,124.915,5952499999.0
2009-03-10 20:30:00,124.915,125.0,124.635,125.0,5802699999.0
2009-03-10 20:45:00,124.995,125.02,124.755,124.975,4728200004.0
2009-03-10 21:00:00,124.97,124.985,124.82,124.92,3740400004.0
2009-03-10 21:15:00,124.93,124.97,124.795,124.925,4812399990.0
2009-03-10 21:30:00,124.925,125.06,124.885,124.895,4815399998.0
2009-03-10 21:45:00,124.905,125.155,124.89,125.105,3937499999.0
2009-03-10 22:00:00,125.1,125.165,125.025,125.105,2873200000.0
2009-03-10 22:15:00,125.1,125.135,124.94,124.965,2791900002.0
2009-03-10 22:30:00,124.96,125.075,124.955,125.05,2768600002.0
2009-03-10 22:45:00,125.05,125.13,125.0,125.125,2592200003.0
2009-03-10 23:00:00,125.115,125.16,125.06,125.085,1140000000.0
2009-03-10 23:15:00,125.085,125.155,125.045,125.125,853800000.0
2009-03-10 23:30:00,125.13,125.309,125.075,125.17,896400000.0
2009-03-10 23:45:00,125.17,125.215,125.155,125.165,810700002.0
2009-03-11 00:00:00,125.16,125.17,125.08,125.125,427000000.0
2009-03-11 00:15:00,125.13,125.36,125.1,125.305,1019400000.0
2009-03-11 00:30:00,125.3,125.325,125.25,125.3,548200000.0
2009-03-11 00:45:00,125.29,125.43,125.29,125.385,1090000000.0
2009-03-11 01:00:00,125.38,125.465,125.23,125.24,1116000000.0
2009-03-11 01:15:00,125.255,125.435,125.25,125.39,868100000.0
2009-03-11 01:30:00,125.39,125.565,125.39,125.535,959400000.0
2009-03-11 01:45:00,125.54,125.645,125.49,125.595,1352400000.0
2009-03-11 02:00:00,125.6,125.62,125.395,125.52,2490400000.0
2009-03-11 02:15:00,125.52,125.705,125.485,125.62,3687599999.0
2009-03-11 02:30:00,125.62,125.665,125.465,125.575,3102799999.0
2009-03-11 02:45:00,125.57,125.645,125.505,125.63,2651000002.0
2009-03-11 03:00:00,125.63,125.63,125.225,125.33,4319999996.0
2009-03-11 03:15:00,125.33,125.34,125.075,125.245,2877700000.0
2009-03-11 03:30:00,125.245,125.26,125.09,125.115,1425400000.0
2009-03-11 03:45:00,125.12,125.325,125.12,125.275,1753000000.0
2009-03-11 04:00:00,125.27,125.305,125.18,125.25,1618400000.0
2009-03-11 04:15:00,125.25,125.265,125.045,125.12,1675800000.0
2009-03-11 04:30:00,125.12,125.17,124.955,125.02,1703300000.0
2009-03-11 04:45:00,125.02,125.1,125.0,125.07,1587600000.0
2009-03-11 05:00:00,125.07,125.1,124.945,124.98,2833700000.0
2009-03-11 05:15:00,124.98,125.2,124.975,125.185,2370300000.0
2009-03-11 05:30:00,125.19,125.23,124.73,124.83,3765399999.0
2009-03-11 05:45:00,124.845,125.015,124.78,124.855,2265500000.0
2009-03-11 06:00:00,124.85,124.875,124.27,124.535,4202500000.0
2009-03-11 06:15:00,124.54,124.595,124.435,124.46,3205800001.0
2009-03-11 06:30:00,124.46,124.635,124.39,124.61,2413200000.0
2009-03-11 06:45:00,124.605,124.68,124.47,124.535,1793200000.0
2009-03-11 07:00:00,124.535,124.765,124.52,124.74,1893400000.0
2009-03-11 07:15:00,124.74,124.82,124.69,124.72,2394600000.0
2009-03-11 07:30:00,124.72,124.85,124.655,124.82,2178399999.0
2009-03-11 07:45:00,124.825,124.855,124.69,124.8,1495900000.0
2009-03-11 08:00:00,124.795,124.805,124.28,124.335,3385300000.0
2009-03-11 08:15:00,124.345,124.515,124.31,124.48,3139800001.0
2009-03-11 08:30:00,124.475,124.555,124.34,124.53,4405399999.0
2009-03-11 08:45:00,124.53,124.71,124.505,124.61,4092799998.0
2009-03-11 09:00:00,124.61,124.72,124.535,124.68,3274600003.0
2009-03-11 09:15:00,124.68,124.74,124.515,124.64,3432200000.0
2009-03-11 09:30:00,124.645,124.73,124.515,124.655,6372599998.0
2009-03-11 09:45:00,124.65,124.815,124.595,124.76,6737200003.0
2009-03-11 10:00:00,124.765,124.81,124.585,124.65,6992200007.0
2009-03-11 10:15:00,124.65,124.895,124.65,124.8,8544250010.0
2009-03-11 10:30:00,124.785,124.79,124.605,124.69,7591799999.0
2009-03-11 10:45:00,124.69,124.695,124.33,124.485,8951400004.0
2009-03-11 11:00:00,124.485,124.855,124.485,124.84,12538799986.0
2009-03-11 11:15:00,124.85,124.945,124.785,124.905,8783600005.0
2009-03-11 11:30:00,124.905,125.065,124.845,124.87,8716500002.0
2009-03-11 11:45:00,124.87,124.96,124.825,124.915,6717700001.0
2009-03-11 12:00:00,124.915,125.1,124.855,125.045,7655099993.0
2009-03-11 12:15:00,125.045,125.34,125.04,125.205,9457299991.0
2009-03-11 12:30:00,125.2,125.27,125.07,125.095,8912199995.0
2009-03-11 12:45:00,125.09,125.2,125.03,125.14,8123099999.0
2009-03-11 13:00:00,125.14,125.255,125.02,125.25,8450300002.0
2009-03-11 13:15:00,125.255,125.415,125.21,125.31,12470100008.0
2009-03-11 13:30:00,125.315,125.44,125.245,125.37,14416099985.0
2009-03-11 13:45:00,125.365,125.515,125.315,125.45,12146999998.0
2009-03-11 14:00:00,125.45,125.53,125.12,125.255,12548799996.0
2009-03-11 14:15:00,125.255,125.295,125.05,125.25,14836599991.0
2009-03-11 14:30:00,125.24,125.485,125.235,125.365,14683500005.0
2009-03-11 14:45:00,125.355,125.515,125.335,125.35,11033199989.0
2009-03-11 15:00:00,125.35,125.46,125.29,125.31,9627399987.0
2009-03-11 15:15:00,125.31,125.42,125.26,125.355,11420600001.0
2009-03-11 15:30:00,125.35,125.38,125.035,125.155,13158100000.0
2009-03-11 15:45:00,125.165,125.415,125.145,125.215,12045999991.0
2009-03-11 16:00:00,125.22,125.355,125.155,125.27,11040000003.0
2009-03-11 16:15:00,125.27,125.46,125.21,125.46,9909999990.0
2009-03-11 16:30:00,125.46,125.565,125.39,125.41,12198899983.0
2009-03-11 16:45:00,125.42,125.42,125.235,125.3,10311499983.0
2009-03-11 17:00:00,125.3,125.475,125.29,125.385,10675799998.0
2009-03-11 17:15:00,125.385,125.46,125.205,125.3,7799199998.0
2009-03-11 17:30:00,125.3,125.405,125.23,125.25,11008599976.0
2009-03-11 17:45:00,125.24,125.32,124.675,124.865,12136399975.0
2009-03-11 18:00:00,124.865,124.975,124.485,124.72,8642000004.0
2009-03-11 18:15:00,124.72,124.735,124.065,124.315,7067799997.0
2009-03-11 18:30:00,124.32,124.61,124.31,124.385,11079200000.0
2009-03-11 18:45:00,124.385,124.55,124.36,124.395,9211600006.0
2009-03-11 19:00:00,124.385,124.63,124.385,124.625,5684199997.0
2009-03-11 19:15:00,124.63,124.8,124.555,124.615,5400400006.0
2009-03-11 19:30:00,124.625,124.865,124.585,124.74,6620299979.0
2009-03-11 19:45:00,124.76,124.775,124.5,124.615,4729899993.0
2009-03-11 20:00:00,124.625,124.76,124.53,124.68,5622999994.0
2009-03-11 20:15:00,124.68,124.69,123.96,124.215,7752099982.0
2009-03-11 20:30:00,124.225,124.55,124.085,124.53,5576700000.0
2009-03-11 20:45:00,124.52,124.645,124.445,124.49,6377400003.0
2009-03-11 21:00:00,124.49,124.825,124.475,124.78,5114100005.0
2009-03-11 21:15:00,124.78,125.255,124.72,125.18,5993600003.0
2009-03-11 21:30:00,125.185,125.205,125.035,125.065,4328799998.0
2009-03-11 21:45:00,125.065,125.11,124.815,124.905,5033100002.0
2009-03-11 22:00:00,124.88,125.135,124.835,124.94,3460600001.0
2009-03-11 22:15:00,124.935,124.96,124.845,124.925,1702700001.0
2009-03-11 22:30:00,124.925,124.965,124.845,124.95,2266799998.0
2009-03-11 22:45:00,124.945,124.975,124.8,124.86,1459100001.0
2009-03-11 23:00:00,124.875,124.88,124.67,124.75,2337100001.0
2009-03-11 23:15:00,124.77,124.865,124.725,124.84,1170399999.0
2009-03-11 23:30:00,124.835,124.95,124.825,124.91,863600000.0
2009-03-11 23:45:00,124.91,125.04,124.88,124.96,1895100000.0
2009-03-12 00:00:00,124.955,125.085,124.925,125.07,805000000.0
2009-03-12 00:15:00,125.07,125.08,124.94,124.995,545200000.0
2009-03-12 00:30:00,124.99,125.03,124.935,124.99,507800000.0
2009-03-12 00:45:00,124.965,125.0,124.9,124.91,734000000.0
2009-03-12 01:00:00,124.92,124.975,124.85,124.88,1204000000.0
2009-03-12 01:15:00,124.89,124.89,124.76,124.81,909400000.0
2009-03-12 01:30:00,124.815,124.825,124.74,124.78,1526200000.0
2009-03-12 01:45:00,124.775,124.78,124.465,124.51,1745400000.0
2009-03-12 02:00:00,124.505,124.585,124.27,124.385,3538800000.0
2009-03-12 02:15:00,124.385,124.505,124.375,124.455,2292400000.0
2009-03-12 02:30:00,124.45,124.72,124.4,124.675,1622199999.0
2009-03-12 02:45:00,124.675,124.865,124.67,124.825,5349200002.0
2009-03-12 03:00:00,124.825,124.825,124.41,124.46,4410000003.0
2009-03-12 03:15:00,124.46,124.465,124.295,124.41,5107599997.0
2009-03-12 03:30:00,124.41,124.41,124.265,124.38,1865800001.0
2009-03-12 03:45:00,124.38,124.46,124.335,124.355,1369000002.0
2009-03-12 04:00:00,124.36,124.43,124.305,124.35,2715300000.0
2009-03-12 04:15:00,124.35,124.37,124.26,124.31,3398799999.0
2009-03-12 04:30:00,124.31,124.33,124.14,124.23,3059600000.0
2009-03-12 04:45:00,124.225,124.24,124.05,124.155,2615600002.0
2009-03-12 05:00:00,124.155,124.16,123.645,123.67,3492399996.0
2009-03-12 05:15:00,123.735,123.765,123.43,123.7,5818300005.0
2009-03-12 05:30:00,123.685,123.77,123.41,123.725,5517100000.0
2009-03-12 05:45:00,123.715,123.715,123.415,123.445,4673800000.0
2009-03-12 06:00:00,123.445,123.585,123.395,123.57,2891700000.0
2009-03-12 06:15:00,123.57,123.59,123.36,123.525,2896000001.0
2009-03-12 06:30:00,123.525,123.54,123.385,123.465,1887600000.0
2009-03-12 06:45:00,123.46,123.69,123.45,123.52,2722899999.0
2009-03-12 07:00:00,123.525,123.68,123.475,123.665,2783000000.0
2009-03-12 07:15:00,123.665,123.8,123.615,123.78,3557600001.0
2009-03-12 07:30:00,123.78,123.79,123.64,123.705,2857000000.0
2009-03-12 07:45:00,123.705,123.765,123.65,123.7,3323200001.0
2009-03-12 08:00:00,123.685,123.69,123.325,123.45,5976050002.0
2009-03-12 08:15:00,123.45,123.515,123.255,123.325,4280500004.0
2009-03-12 08:30:00,123.33,123.46,123.225,123.255,3981600000.0
2009-03-12 08:45:00,123.25,123.26,123.08,123.125,8379699967.0
2009-03-12 09:00:00,123.13,123.225,123.005,123.16,6208399999.0
2009-03-12 09:15:00,123.155,123.165,122.845,122.92,6136299999.0
2009-03-12 09:30:00,122.92,122.97,122.585,122.72,8932799991.0
2009-03-12 09:45:00,122.73,123.05,122.715,122.86,8931599986.0
2009-03-12 10:00:00,122.85,122.95,122.68,122.745,13264999990.0
2009-03-12 10:15:00,122.74,122.85,122.51,122.6,12363699999.0
2009-03-12 10:30:00,122.6,122.705,122.33,122.365,11467700006.0
2009-03-12 10:45:00,122.37,122.445,122.11,122.235,16076700007.0
2009-03-12 11:00:00,122.24,122.525,122.225,122.455,11291899995.0
2009-03-12 11:15:00,122.455,122.53,122.14,122.4,11098799983.0
2009-03-12 11:30:00,122.39,122.68,122.39,122.54,12890799977.0
2009-03-12 11:45:00,122.54,123.01,122.54,122.915,13644800010.0
2009-03-12 12:00:00,122.91,122.975,122.705,122.78,10718499999.0
2009-03-12 12:15:00,122.79,122.94,122.715,122.935,9716700010.0
2009-03-12 12:30:00,122.94,123.005,122.86,122.905,9183399981.0
2009-03-12 12:45:00,122.91,123.215,122.885,123.055,8627300008.0
2009-03-12 13:00:00,123.055,123.08,122.94,123.02,8125800009.0
2009-03-12 13:15:00,123.02,123.09,122.93,123.065,7030099999.0
2009-03-12 13:30:00,123.06,123.46,123.03,123.4,8819800014.0
2009-03-12 13:45:00,123.4,123.675,123.35,123.6,12155499997.0
2009-03-12 14:00:00,123.595,123.86,123.54,123.56,12881400006.0
2009-03-12 14:15:00,123.56,123.685,123.415,123.585,8866000010.0
2009-03-12 14:30:00,123.615,124.07,123.615,124.065,9886400009.0
2009-03-12 14:45:00,124.065,124.345,123.845,124.19,10635600006.0
2009-03-12 15:00:00,124.2,124.865,124.135,124.3,12499199990.0
2009-03-12 15:15:00,124.305,124.645,124.105,124.315,10888099996.0
2009-03-12 15:30:00,124.315,124.625,124.18,124.33,10909799996.0
2009-03-12 15:45:00,124.32,124.455,123.975,124.455,10227899994.0
2009-03-12 16:00:00,124.465,125.31,124.38,125.155,11463499992.0
2009-03-12 16:15:00,125.155,125.505,125.105,125.45,12468199998.0
2009-03-12 16:30:00,125.45,125.59,124.99,125.23,9438500007.0
2009-03-12 16:45:00,125.23,125.34,125.025,125.05,7497800002.0
2009-03-12 17:00:00,125.05,125.39,124.95,125.34,7396699995.0
2009-03-12 17:15:00,125.335,125.5,124.965,125.115,5764400001.0
2009-03-12 17:30:00,125.125,125.235,124.9,125.03,7341400004.0
2009-03-12 17:45:00,125.03,125.325,125.01,125.255,5612599999.0
2009-03-12 18:00:00,125.255,125.67,125.24,125.525,7347000011.0
2009-03-12 18:15:00,125.53,125.595,125.32,125.445,6630399998.0
2009-03-12 18:30:00,125.445,125.635,125.365,125.595,6026600002.0
2009-03-12 18:45:00,125.6,125.87,125.495,125.62,6229000002.0
2009-03-12 19:00:00,125.62,125.755,125.375,125.405,7464100000.0
2009-03-12 19:15:00,125.41,125.515,125.29,125.375,5193000002.0
2009-03-12 19:30:00,125.375,125.73,125.34,125.655,6499900004.0
2009-03-12 19:45:00,125.66,125.715,125.525,125.58,5321200005.0
2009-03-12 20:00:00,125.58,125.59,125.395,125.495,8093299993.0
2009-03-12 20:15:00,125.525,125.65,125.485,125.625,4653299996.0
2009-03-12 20:30:00,125.625,125.785,125.595,125.75,5928600003.0
2009-03-12 20:45:00,125.75,126.17,125.71,126.06,7944800001.0
2009-03-12 21:00:00,126.065,126.28,125.905,126.195,6653900011.0
2009-03-12 21:15:00,126.205,126.385,126.135,126.165,4808399998.0
2009-03-12 21:30:00,126.155,126.26,126.035,126.23,4572200000.0
2009-03-12 21:45:00,126.23,126.31,126.095,126.18,6083900000.0
2009-03-12 22:00:00,126.185,126.4,126.04,126.355,3593000003.0
2009-03-12 22:15:00,126.345,126.38,126.07,126.075,4993800002.0
2009-03-12 22:30:00,126.075,126.265,126.045,126.225,3124600008.0
2009-03-12 22:45:00,126.21,126.215,126.105,126.175,3293099999.0
2009-03-12 23:00:00,126.175,126.25,126.105,126.21,1374199999.0
2009-03-12 23:15:00,126.22,126.32,126.17,126.215,1671199998.0
2009-03-12 23:30:00,126.215,126.35,126.215,126.26,1318599999.0
2009-03-12 23:45:00,126.255,126.265,125.71,125.76,1890100000.0
2009-03-13 00:00:00,125.77,126.13,125.745,125.8,1103400001.0
2009-03-13 00:15:00,125.795,125.94,125.785,125.865,386400002.0
2009-03-13 00:30:00,125.875,125.985,125.85,125.875,697200000.0
2009-03-13 00:45:00,125.87,125.93,125.8,125.885,808600000.0
2009-03-13 01:00:00,125.885,126.05,125.83,126.03,1096600000.0
2009-03-13 01:15:00,126.03,126.1,125.955,126.005,1282800000.0
2009-03-13 01:30:00,126.015,126.035,125.78,125.82,1476199999.0
2009-03-13 01:45:00,125.82,125.845,125.455,125.505,2123200001.0
2009-03-13 02:00:00,125.51,125.69,125.41,125.59,3159400003.0
2009-03-13 02:15:00,125.6,125.845,125.445,125.6,2043800000.0
2009-03-13 02:30:00,125.6,125.94,125.585,125.88,2079700001.0
2009-03-13 02:45:00,125.88,126.12,125.88,126.12,3461000002.0
2009-03-13 03:00:00,126.12,126.28,126.0,126.25,4648999998.0
2009-03-13 03:15:00,126.25,126.525,126.18,126.42,4413900000.0
2009-03-13 03:30:00,126.42,126.435,126.155,126.405,4706199996.0
2009-03-13 03:45:00,126.41,126.575,126.3,126.38,4352799999.0
2009-03-13 04:00:00,126.385,126.5,126.32,126.33,3220600000.0
2009-03-13 04:15:00,126.33,126.33,126.08,126.115,4078700000.0
2009-03-13 04:30:00,126.12,126.17,125.99,126.145,3535999997.0
2009-03-13 04:45:00,126.15,126.31,126.125,126.24,4822200000.0
2009-03-13 05:00:00,126.22,126.335,126.13,126.32,2876200003.0
2009-03-13 05:15:00,126.32,126.355,126.25,126.315,1558800001.0
2009-03-13 05:30:00,126.315,126.365,126.13,126.14,2423600000.0
2009-03-13 05:45:00,126.14,126.255,126.13,126.23,2007000000.0
2009-03-13 06:00:00,126.23,126.26,126.145,126.155,1190400001.0
2009-03-13 06:15:00,126.155,126.235,125.94,125.945,3967199986.0
2009-03-13 06:30:00,125.945,126.035,125.73,125.99,3329999999.0
2009-03-13 06:45:00,126.0,126.24,125.88,126.22,2768000001.0
2009-03-13 07:00:00,126.215,126.255,126.11,126.12,1992400000.0
2009-03-13 07:15:00,126.12,126.125,126.015,126.04,2250800000.0
2009-03-13 07:30:00,126.045,126.135,126.0,126.005,2631599999.0
2009-03-13 07:45:00,126.005,126.14,125.975,126.105,2367199999.0
2009-03-13 08:00:00,126.105,126.385,126.06,126.33,3707899999.0
2009-03-13 08:15:00,126.33,126.445,126.22,126.41,2359200001.0
2009-03-13 08:30:00,126.4,126.44,126.185,126.355,1981599999.0
2009-03-13 08:45:00,126.355,126.465,126.06,126.075,3624099998.0
2009-03-13 09:00:00,126.075,126.45,126.0,126.35,6453099999.0
2009-03-13 09:15:00,126.365,126.485,126.255,126.415,6792200017.0
2009-03-13 09:30:00,126.415,126.67,126.38,126.38,8454599993.0
2009-03-13 09:45:00,126.375,126.6,126.355,126.535,6049999999.0
2009-03-13 10:00:00,126.54,126.755,126.505,126.725,12268200015.0
2009-03-13 10:15:00,126.735,127.285,126.705,127.095,14749400005.0
2009-03-13 10:30:00,127.105,127.305,127.035,127.23,11637299998.0
2009-03-13 10:45:00,127.23,127.645,127.195,127.335,10497799997.0
2009-03-13 11:00:00,127.335,127.4,127.03,127.05,10732999993.0
2009-03-13 11:15:00,127.05,127.275,126.85,126.97,10000199978.0
2009-03-13 11:30:00,126.965,127.045,126.72,126.865,10254699999.0
2009-03-13 11:45:00,126.86,126.965,126.665,126.725,8994400002.0
2009-03-13 12:00:00,126.73,126.915,126.64,126.91,9910799995.0
2009-03-13 12:15:00,126.915,126.93,126.56,126.57,8081500002.0
2009-03-13 12:30:00,126.575,126.655,126.47,126.515,7533500007.0
2009-03-13 12:45:00,126.515,126.68,126.37,126.625,8229100005.0
2009-03-13 13:00:00,126.64,126.74,126.56,126.64,7739000003.0
2009-03-13 13:15:00,126.64,126.75,126.565,126.62,7890200012.0
2009-03-13 13:30:00,126.62,126.62,126.2,126.47,8641000000.0
2009-03-13 13:45:00,126.47,126.51,126.355,126.445,5500200001.0
2009-03-13 14:00:00,126.45,126.675,126.335,126.62,6379400002.0
2009-03-13 14:15:00,126.62,126.82,126.61,126.77,5288999998.0
2009-03-13 14:30:00,126.78,127.25,126.75,127.19,8258199998.0
2009-03-13 14:45:00,127.19,127.21,126.82,126.835,9748800008.0
2009-03-13 15:00:00,126.845,127.02,126.8,127.0,10021599996.0
2009-03-13 15:15:00,127.005,127.15,126.95,126.98,7505200003.0
2009-03-13 15:30:00,126.975,127.055,126.8,126.9,11138999993.0
2009-03-13 15:45:00,126.895,127.03,126.845,127.005,7884899998.0
2009-03-13 16:00:00,127.005,127.27,127.005,127.17,10074099992.0
2009-03-13 16:15:00,127.17,127.21,126.875,126.875,10216999996.0
2009-03-13 16:30:00,126.875,126.93,126.62,126.86,9901600011.0
2009-03-13 16:45:00,126.86,126.98,126.8,126.92,11804900009.0
2009-03-13 17:00:00,126.92,126.965,126.285,126.44,13865200039.0
2009-03-13 17:15:00,126.44,126.485,126.0,126.32,9934700011.0
2009-03-13 17:30:00,126.32,126.33,125.96,126.18,10184300002.0
2009-03-13 17:45:00,126.175,126.375,126.125,126.365,9142599998.0
2009-03-13 18:00:00,126.36,126.54,126.2,126.2,5755100008.0
2009-03-13 18:15:00,126.2,126.43,126.145,126.355,6730500000.0
2009-03-13 18:30:00,126.36,126.545,126.36,126.435,4182399997.0
2009-03-13 18:45:00,126.435,126.535,126.36,126.495,6292499995.0
2009-03-13 19:00:00,126.495,126.645,126.395,126.565,4372799993.0
2009-03-13 19:15:00,126.565,126.575,126.295,126.385,4452999999.0
2009-03-13 19:30:00,126.385,126.48,126.35,126.35,5711500014.0
2009-03-13 19:45:00,126.35,126.47,126.275,126.455,6950199995.0
2009-03-13 20:00:00,126.45,126.53,126.265,126.305,6610200007.0
2009-03-13 20:15:00,126.31,126.42,126.265,126.38,5538000000.0
2009-03-13 20:30:00,126.385,126.605,126.355,126.41,7160100009.0
2009-03-13 20:45:00,126.405,126.59,126.405,126.44,6035000000.0
2009-03-13 21:00:00,126.425,126.57,126.385,126.45,2669800000.0
2009-03-13 21:15:00,126.45,126.65,126.43,126.65,2202000000.0
2009-03-13 21:30:00,126.645,126.71,126.565,126.655,3065099999.0
2009-03-13 21:45:00,126.66,126.68,126.515,126.585,2595400002.0
2009-03-13 22:00:00,126.605,126.745,126.575,126.665,2593599994.0
2009-03-13 22:15:00,126.675,126.68,126.57,126.66,3319099993.0
2009-03-13 22:30:00,126.66,126.705,126.62,126.65,1679999998.0
2009-03-13 22:45:00,126.65,126.735,126.645,126.685,1766399997.0
2009-03-15 23:00:00,126.37,126.45,126.34,126.38,190800000.0
2009-03-15 23:15:00,126.375,126.48,126.36,126.43,294800000.0
2009-03-15 23:30:00,126.41,126.47,126.375,126.43,116600000.0
2009-03-15 23:45:00,126.425,126.465,126.335,126.39,621799999.0
2009-03-16 00:00:00,126.39,126.43,126.04,126.055,2187800000.0
2009-03-16 00:15:00,126.05,126.05,125.505,125.885,4350999998.0
2009-03-16 00:30:00,125.895,125.91,125.67,125.77,3000799999.0
2009-03-16 00:45:00,125.775,126.01,125.765,126.005,2434800000.0
2009-03-16 01:00:00,126.0,126.255,126.0,126.145,2610399999.0
2009-03-16 01:15:00,126.135,126.3,126.09,126.14,2034600001.0
2009-03-16 01:30:00,126.135,126.26,126.135,126.2,747200000.0
2009-03-16 01:45:00,126.195,126.4,126.16,126.365,4469199963.0
2009-03-16 02:00:00,126.37,126.57,126.315,126.4,3934700003.0
2009-03-16 02:15:00,126.395,126.485,126.305,126.335,2546999996.0
2009-03-16 02:30:00,126.345,126.61,126.335,126.56,4162599992.0
2009-03-16 02:45:00,126.555,126.685,126.55,126.655,6098399970.0
2009-03-16 03:00:00,126.655,126.93,126.64,126.835,9074999988.0
2009-03-16 03:15:00,126.84,126.945,126.72,126.86,5807800005.0
2009-03-16 03:30:00,126.85,126.915,126.705,126.895,4089200002.0
2009-03-16 03:45:00,126.895,127.125,126.88,127.005,6339599999.0
2009-03-16 04:00:00,127.015,127.055,126.91,126.93,3580000012.0
2009-03-16 04:15:00,126.93,126.945,126.805,126.88,3454000003.0
2009-03-16 04:30:00,126.88,126.985,126.83,126.9,4442799995.0
2009-03-16 04:45:00,126.905,126.94,126.775,126.8,3568399990.0
2009-03-16 05:00:00,126.8,126.87,126.78,126.845,2968000003.0
2009-03-16 05:15:00,126.85,126.85,126.521,126.62,3544799988.0
2009-03-16 05:30:00,126.62,126.68,126.565,126.655,4947199963.0
2009-03-16 05:45:00,126.655,126.745,126.655,126.66,2296199982.0
2009-03-16 06:00:00,126.66,126.66,126.515,126.57,4405499964.0
2009-03-16 06:15:00,126.565,126.64,126.465,126.64,4716999988.0
2009-03-16 06:30:00,126.635,126.82,126.605,126.72,5401200000.0
2009-03-16 06:45:00,126.74,126.75,126.67,126.675,2781800002.0
2009-03-16 07:00:00,126.68,126.755,126.625,126.75,4338800000.0
2009-03-16 07:15:00,126.75,126.77,126.67,126.68,2967799996.0
2009-03-16 07:30:00,126.785,126.809,126.475,126.5,3699399994.0
2009-03-16 07:45:00,126.5,126.65,126.46,126.615,4380799971.0
2009-03-16 08:00:00,126.615,126.74,126.6,126.68,8384699956.0
2009-03-16 08:15:00,126.68,126.835,126.67,126.78,5541199983.0
2009-03-16 08:30:00,126.785,126.95,126.735,126.9,5440999997.0
2009-03-16 08:45:00,126.905,126.96,126.86,126.88,4742999969.0
2009-03-16 09:00:00,126.89,127.245,126.88,127.215,6756599993.0
2009-03-16 09:15:00,127.215,127.22,126.63,126.715,11396399988.0
2009-03-16 09:30:00,126.715,127.07,126.705,127.05,14291400021.0
2009-03-16 09:45:00,127.055,127.405,127.045,127.205,12486499988.0
2009-03-16 10:00:00,127.19,127.54,127.185,127.525,12759599994.0
2009-03-16 10:15:00,127.525,127.525,127.25,127.305,14218299987.0
2009-03-16 10:30:00,127.3,127.44,127.23,127.315,11654599992.0
2009-03-16 10:45:00,127.32,127.525,127.22,127.375,9952700006.0
2009-03-16 11:00:00,127.375,127.475,127.335,127.39,10219699993.0
2009-03-16 11:15:00,127.39,127.4,127.15,127.24,8307600004.0
2009-03-16 11:30:00,127.24,127.345,127.17,127.23,7631400007.0
2009-03-16 11:45:00,127.235,127.555,127.22,127.555,11455600011.0
2009-03-16 12:00:00,127.555,127.925,127.485,127.88,14789899993.0
2009-03-16 12:15:00,127.88,128.025,127.7,127.94,10922900007.0
2009-03-16 12:30:00,127.94,128.265,127.92,128.255,13596500021.0
2009-03-16 12:45:00,128.25,128.375,128.12,128.21,15599799966.0
2009-03-16 13:00:00,128.205,128.24,128.09,128.155,12474200006.0
2009-03-16 13:15:00,128.15,128.27,128.095,128.195,12246400012.0
2009-03-16 13:30:00,128.205,128.375,128.1,128.365,12428600024.0
2009-03-16 13:45:00,128.36,128.49,128.31,128.41,10037000005.0
2009-03-16 14:00:00,128.405,128.46,128.35,128.425,8477500005.0
2009-03-16 14:15:00,128.42,128.595,128.4,128.49,11622699994.0
2009-03-16 14:30:00,128.49,128.73,128.38,128.535,13858100006.0
2009-03-16 14:45:00,128.535,128.595,128.285,128.335,14096700030.0
2009-03-16 15:00:00,128.33,128.52,128.33,128.47,13921200010.0
2009-03-16 15:15:00,128.46,128.495,128.225,128.315,14945700000.0
2009-03-16 15:30:00,128.315,128.34,128.105,128.15,12237300000.0
2009-03-16 15:45:00,128.15,128.27,128.105,128.22,11180800003.0
2009-03-16 16:00:00,128.215,128.415,127.875,127.955,14710899995.0
2009-03-16 16:15:00,127.94,127.985,127.805,127.83,11443200009.0
2009-03-16 16:30:00,127.82,128.1,127.795,128.01,9655500000.0
2009-03-16 16:45:00,128.01,128.095,127.56,127.605,10059700006.0
2009-03-16 17:00:00,127.615,127.78,127.5,127.565,9732799997.0
2009-03-16 17:15:00,127.575,127.875,127.575,127.82,8934999998.0
2009-03-16 17:30:00,127.81,127.83,127.66,127.745,8860000004.0
2009-03-16 17:45:00,127.745,127.805,127.435,127.595,12172800010.0
2009-03-16 18:00:00,127.595,127.64,127.3,127.545,10808149999.0
2009-03-16 18:15:00,127.54,127.8,127.54,127.695,9656499991.0
2009-03-16 18:30:00,127.695,127.89,127.64,127.86,8044300005.0
2009-03-16 18:45:00,127.86,128.06,127.86,128.02,6322899998.0
2009-03-16 19:00:00,128.02,128.085,127.705,127.74,5571480006.0
2009-03-16 19:15:00,127.73,128.025,127.71,127.97,3906699997.0
2009-03-16 19:30:00,127.97,128.02,127.82,127.9,4926560010.0
2009-03-16 19:45:00,127.9,127.96,127.605,127.665,5609779996.0
2009-03-16 20:00:00,127.665,127.665,127.505,127.585,4955200007.0
2009-03-16 20:15:00,127.58,127.73,127.58,127.655,4625000004.0
2009-03-16 20:30:00,127.65,127.685,127.51,127.63,6687800005.0
2009-03-16 20:45:00,127.605,127.675,127.515,127.555,5185399999.0
2009-03-16 21:00:00,127.555,127.635,127.535,127.6,3739900007.0
2009-03-16 21:15:00,127.595,127.6,127.39,127.525,4007300005.0
2009-03-16 21:30:00,127.545,127.605,127.29,127.325,4769680008.0
2009-03-16 21:45:00,127.32,127.46,127.12,127.155,3072980002.0
2009-03-16 22:00:00,127.165,127.39,127.155,127.39,1337639999.0
2009-03-16 22:15:00,127.39,127.48,127.375,127.465,1109300002.0
2009-03-16 22:30:00,127.465,127.47,127.345,127.375,1221200000.0
2009-03-16 22:45:00,127.365,127.44,127.3,127.3,1174400001.0
2009-03-16 23:00:00,127.3,127.37,127.285,127.31,807700000.0
2009-03-16 23:15:00,127.305,127.445,127.135,127.4,1150900003.0
2009-03-16 23:30:00,127.4,127.56,127.37,127.47,1101820002.0
2009-03-16 23:45:00,127.47,127.495,127.3,127.4,808600001.0
2009-03-17 00:00:00,127.405,127.555,127.35,127.535,492400000.0
2009-03-17 00:15:00,127.53,127.58,127.485,127.505,660400000.0
2009-03-17 00:30:00,127.505,127.505,127.375,127.44,1037200000.0
2009-03-17 00:45:00,127.44,127.46,127.345,127.44,877600000.0
2009-03-17 01:00:00,127.44,127.47,127.275,127.315,779400000.0
2009-03-17 01:15:00,127.315,127.5,127.27,127.495,913999999.0
2009-03-17 01:30:00,127.51,127.51,127.36,127.36,911600001.0
2009-03-17 01:45:00,127.365,127.485,127.35,127.475,972400002.0
2009-03-17 02:00:00,127.46,127.545,127.355,127.54,1347100000.0
2009-03-17 02:15:00,127.545,127.62,127.46,127.515,1980200000.0
2009-03-17 02:30:00,127.515,127.68,127.45,127.62,3743160001.0
2009-03-17 02:45:00,127.62,127.78,127.615,127.71,3248300000.0
2009-03-17 03:00:00,127.71,127.945,127.615,127.94,3514200001.0
2009-03-17 03:15:00,127.94,127.99,127.8,127.965,5682500004.0
2009-03-17 03:30:00,127.965,127.98,127.8,127.82,4315600003.0
2009-03-17 03:45:00,127.81,127.88,127.795,127.8,3550800004.0
2009-03-17 04:00:00,127.8,127.85,127.72,127.76,3201000001.0
2009-03-17 04:15:00,127.76,127.805,127.66,127.66,3253399998.0
2009-03-17 04:30:00,127.65,127.7,127.645,127.69,2211000001.0
2009-03-17 04:45:00,127.69,127.805,127.67,127.77,3176000003.0
2009-03-17 05:00:00,127.77,127.8,127.66,127.695,2872500001.0
2009-03-17 05:15:00,127.695,127.815,127.685,127.745,2710300007.0
2009-03-17 05:30:00,127.74,127.75,127.65,127.74,2089599999.0
2009-03-17 05:45:00,127.74,127.88,127.715,127.85,2580600002.0
2009-03-17 06:00:00,127.85,127.91,127.82,127.9,2826400003.0
2009-03-17 06:15:00,127.9,127.97,127.85,127.875,4486200003.0
2009-03-17 06:30:00,127.875,128.025,127.875,127.95,3571600002.0
2009-03-17 06:45:00,127.945,128.085,127.94,128.04,2666600003.0
2009-03-17 07:00:00,128.04,128.125,127.97,128.125,3478200004.0
2009-03-17 07:15:00,128.13,128.295,128.125,128.25,4764400004.0
2009-03-17 07:30:00,128.255,128.315,127.81,128.0,6591000002.0
2009-03-17 07:45:00,128.0,128.1,127.85,127.86,5755000011.0
2009-03-17 08:00:00,127.88,128.3,127.88,128.19,6898950001.0
2009-03-17 08:15:00,128.18,128.535,128.18,128.36,4859000002.0
2009-03-17 08:30:00,128.35,128.35,128.08,128.18,3706399999.0
2009-03-17 08:45:00,128.175,128.245,127.995,128.205,3606700001.0
2009-03-17 09:00:00,128.215,128.365,128.145,128.22,6295400004.0
2009-03-17 09:15:00,128.22,128.295,128.075,128.23,5568700001.0
2009-03-17 09:30:00,128.245,128.41,128.185,128.205,8167800001.0
2009-03-17 09:45:00,128.205,128.285,128.11,128.15,8789999997.0
2009-03-17 10:00:00,128.14,128.24,127.93,127.99,11783700014.0
2009-03-17 10:15:00,127.99,128.13,127.96,128.085,7727500000.0
2009-03-17 10:30:00,128.085,128.095,127.95,127.95,7218099999.0
2009-03-17 10:45:00,127.95,127.98,127.805,127.875,9225699998.0
2009-03-17 11:00:00,127.875,128.05,127.815,127.995,9349300003.0
2009-03-17 11:15:00,127.995,128.03,127.905,127.92,5363800003.0
2009-03-17 11:30:00,127.925,128.035,127.88,127.925,6650000001.0
2009-03-17 11:45:00,127.925,128.1,127.92,128.065,6271799995.0
2009-03-17 12:00:00,128.075,128.415,128.075,128.385,9541800005.0
2009-03-17 12:15:00,128.365,128.475,128.2,128.245,8913300003.0
2009-03-17 12:30:00,128.245,128.43,128.225,128.35,6156600004.0
2009-03-17 12:45:00,128.355,128.41,128.215,128.27,7589000001.0
2009-03-17 13:00:00,128.27,128.315,128.1,128.11,7414899989.0
2009-03-17 13:15:00,128.11,128.205,128.1,128.14,5212100002.0
2009-03-17 13:30:00,128.15,128.31,128.095,128.25,7461300002.0
2009-03-17 13:45:00,128.245,128.305,128.205,128.23,7116700000.0
2009-03-17 14:00:00,128.23,128.235,127.835,128.005,8309399999.0
2009-03-17 14:15:00,128.01,128.075,127.825,128.07,9134400005.0
2009-03-17 14:30:00,128.03,128.38,128.01,128.25,9723600002.0
2009-03-17 14:45:00,128.25,128.27,128.15,128.22,9068200012.0
2009-03-17 15:00:00,128.22,128.265,128.025,128.055,8841099992.0
2009-03-17 15:15:00,128.06,128.13,127.95,128.1,8142800006.0
2009-03-17 15:30:00,128.1,128.17,127.88,127.91,11480199996.0
2009-03-17 15:45:00,127.91,128.035,127.74,127.9,11734300005.0
2009-03-17 16:00:00,127.895,128.12,127.89,127.94,10485400007.0
2009-03-17 16:15:00,127.94,128.035,127.85,127.95,10628299997.0
2009-03-17 16:30:00,127.92,128.05,127.875,128.025,10325100002.0
2009-03-17 16:45:00,128.03,128.17,128.005,128.13,10821100008.0
2009-03-17 17:00:00,128.135,128.23,128.06,128.105,10176800004.0
2009-03-17 17:15:00,128.1,128.15,127.99,128.09,9106300001.0
2009-03-17 17:30:00,128.09,128.22,127.97,128.165,7900900000.0
2009-03-17 17:45:00,128.16,128.21,128.065,128.21,10194400006.0
2009-03-17 18:00:00,128.195,128.22,128.08,128.16,6975100003.0
2009-03-17 18:15:00,128.16,128.29,128.16,128.185,8048200016.0
2009-03-17 18:30:00,128.185,128.315,128.145,128.19,8365500003.0
2009-03-17 18:45:00,128.19,128.315,128.05,128.14,7776599998.0
2009-03-17 19:00:00,128.15,128.25,128.09,128.2,3904799997.0
2009-03-17 19:15:00,128.2,128.285,128.115,128.225,4406700003.0
2009-03-17 19:30:00,128.235,128.345,128.18,128.21,5924900000.0
2009-03-17 19:45:00,128.21,128.24,128.04,128.11,4273200000.0
2009-03-17 20:00:00,128.11,128.255,128.06,128.12,5560000000.0
2009-03-17 20:15:00,128.12,128.21,128.035,128.045,4703900002.0
2009-03-17 20:30:00,128.05,128.265,128.025,128.165,4879600002.0
2009-03-17 20:45:00,128.165,128.285,128.07,128.09,4374600001.0
2009-03-17 21:00:00,128.09,128.36,128.02,128.29,5709200003.0
2009-03-17 21:15:00,128.31,128.32,128.17,128.18,3962500001.0
2009-03-17 21:30:00,128.18,128.28,128.17,128.195,4543400001.0
2009-03-17 21:45:00,128.21,128.25,128.075,128.24,3329799997.0
2009-03-17 22:00:00,128.23,128.35,128.215,128.29,3019900000.0
2009-03-17 22:15:00,128.28,128.315,128.27,128.28,1199399998.0
2009-03-17 22:30:00,128.28,128.345,128.24,128.315,954600000.0
2009-03-17 22:45:00,128.32,128.35,128.29,128.315,818700000.0
2009-03-17 23:00:00,128.31,128.416,128.295,128.36,371200000.0
2009-03-17 23:15:00,128.36,128.458,128.29,128.315,409399999.0
2009-03-17 23:30:00,128.3,128.37,128.3,128.31,455499999.0
2009-03-17 23:45:00,128.31,128.39,128.3,128.39,681000000.0
2009-03-18 00:00:00,128.39,128.455,128.39,128.435,346600000.0
2009-03-18 00:15:00,128.44,128.485,128.42,128.47,475600000.0
2009-03-18 00:30:00,128.47,128.675,128.465,128.64,1012000000.0
2009-03-18 00:45:00,128.64,128.685,128.61,128.68,584800000.0
2009-03-18 01:00:00,128.68,128.775,128.64,128.71,1269800000.0
2009-03-18 01:15:00,128.71,128.785,128.67,128.71,1222800000.0
2009-03-18 01:30:00,128.72,128.755,128.65,128.755,866000000.0
2009-03-18 01:45:00,128.755,128.82,128.725,128.74,1326600000.0
2009-03-18 02:00:00,128.735,128.755,128.58,128.635,1774600000.0
2009-03-18 02:15:00,128.64,128.745,128.61,128.68,1582400000.0
2009-03-18 02:30:00,128.69,128.725,128.605,128.62,1101700000.0
2009-03-18 02:45:00,128.62,128.62,128.415,128.46,3063100000.0
2009-03-18 03:00:00,128.46,128.56,128.135,128.145,2528400000.0
2009-03-18 03:15:00,128.14,128.33,128.045,128.145,4621799998.0
2009-03-18 03:30:00,128.145,128.21,128.015,128.17,2715700000.0
2009-03-18 03:45:00,128.16,128.33,128.145,128.265,1454500000.0
2009-03-18 04:00:00,128.27,128.44,128.205,128.205,1816900000.0
2009-03-18 04:15:00,128.21,128.275,128.12,128.26,2197100000.0
2009-03-18 04:30:00,128.26,128.43,128.25,128.325,1624400000.0
2009-03-18 04:45:00,128.325,128.43,128.32,128.38,1590100000.0
2009-03-18 05:00:00,128.375,128.445,128.365,128.425,1134600000.0
2009-03-18 05:15:00,128.415,128.535,128.37,128.535,1053400000.0
2009-03-18 05:30:00,128.53,128.665,128.485,128.595,2395700000.0
2009-03-18 05:45:00,128.595,128.62,128.4,128.445,1604900000.0
2009-03-18 06:00:00,128.445,128.445,128.285,128.32,1801200000.0
2009-03-18 06:15:00,128.32,128.455,128.295,128.31,1210800000.0
2009-03-18 06:30:00,128.32,128.35,128.165,128.24,1725699999.0
2009-03-18 06:45:00,128.235,128.31,128.22,128.305,1830700000.0
2009-03-18 07:00:00,128.315,128.32,128.27,128.29,586600000.0
2009-03-18 07:15:00,128.29,128.405,128.28,128.385,600300000.0
2009-03-18 07:30:00,128.385,128.65,128.375,128.56,1926550000.0
2009-03-18 07:45:00,128.56,128.575,128.455,128.46,1282600000.0
2009-03-18 08:00:00,128.46,128.63,128.425,128.61,1454500000.0
2009-03-18 08:15:00,128.61,128.615,128.5,128.595,2649800000.0
2009-03-18 08:30:00,128.585,128.665,128.46,128.485,3947500000.0
2009-03-18 08:45:00,128.485,128.57,128.255,128.28,3700100000.0
2009-03-18 09:00:00,128.27,128.49,128.265,128.31,3076100000.0
2009-03-18 09:15:00,128.315,128.55,128.3,128.55,3597000000.0
2009-03-18 09:30:00,128.535,128.6,128.41,128.485,4739000005.0
2009-03-18 09:45:00,128.485,128.495,128.1,128.21,6602299997.0
2009-03-18 10:00:00,128.21,128.405,128.18,128.365,4059200001.0
2009-03-18 10:15:00,128.365,128.515,128.315,128.505,4135700007.0
2009-03-18 10:30:00,128.51,128.525,128.32,128.415,6048200007.0
2009-03-18 10:45:00,128.415,128.425,128.175,128.28,6605199997.0
2009-03-18 11:00:00,128.28,128.455,128.22,128.365,4510500000.0
2009-03-18 11:15:00,128.355,128.46,128.335,128.425,3986600000.0
2009-03-18 11:30:00,128.425,128.54,128.335,128.43,3459800002.0
2009-03-18 11:45:00,128.43,128.645,128.395,128.625,5159700000.0
2009-03-18 12:00:00,128.61,128.655,128.445,128.505,4026000002.0
2009-03-18 12:15:00,128.505,128.595,128.46,128.59,2097800000.0
2009-03-18 12:30:00,128.595,128.73,128.595,128.715,5055200001.0
2009-03-18 12:45:00,128.72,128.73,128.585,128.61,2765300000.0
2009-03-18 13:00:00,128.61,128.725,128.56,128.61,5118600005.0
2009-03-18 13:15:00,128.6,128.69,128.58,128.615,3043100000.0
2009-03-18 13:30:00,128.61,128.64,128.55,128.57,3519300004.0
2009-03-18 13:45:00,128.57,128.605,128.465,128.47,3387700000.0
2009-03-18 14:00:00,128.47,128.635,128.425,128.615,3901399999.0
2009-03-18 14:15:00,128.61,128.73,128.505,128.685,5976800004.0
2009-03-18 14:30:00,128.69,128.94,128.62,128.85,5195199990.0
2009-03-18 14:45:00,128.86,129.19,128.82,129.01,5947299999.0
2009-03-18 15:00:00,129.005,129.105,128.805,128.945,6897699998.0
2009-03-18 15:15:00,128.95,129.14,128.88,129.04,6380100001.0
2009-03-18 15:30:00,129.035,129.11,128.855,128.945,6162500005.0
2009-03-18 15:45:00,128.945,129.045,128.9,128.95,7930599996.0
2009-03-18 16:00:00,128.95,129.015,128.595,128.745,10537500009.0
2009-03-18 16:15:00,128.74,128.75,128.555,128.655,10446899999.0
2009-03-18 16:30:00,128.655,128.715,128.37,128.425,11218099980.0
2009-03-18 16:45:00,128.43,128.74,128.43,128.73,6731599976.0
2009-03-18 17:00:00,128.75,128.78,128.645,128.645,8708800005.0
2009-03-18 17:15:00,128.65,128.705,128.31,128.405,7665200009.0
2009-03-18 17:30:00,128.415,128.495,128.25,128.36,8222200005.0
2009-03-18 17:45:00,128.38,128.6,128.225,128.585,5573900000.0
2009-03-18 18:00:00,128.585,128.67,128.36,128.42,7328400000.0
2009-03-18 18:15:00,128.42,128.62,128.415,128.535,4561899999.0
2009-03-18 18:30:00,128.54,128.625,128.445,128.495,3137200000.0
2009-03-18 18:45:00,128.49,128.66,128.45,128.64,3424100001.0
2009-03-18 19:00:00,128.64,128.7,128.485,128.52,4322800001.0
2009-03-18 19:15:00,128.52,128.545,128.45,128.5,4791800001.0
2009-03-18 19:30:00,128.5,128.625,128.495,128.625,1704200000.0
2009-03-18 19:45:00,128.615,128.62,128.485,128.545,2678800002.0
2009-03-18 20:00:00,128.545,128.905,128.48,128.78,3693500004.0
2009-03-18 20:15:00,128.78,129.31,127.915,129.02,6886799992.0
2009-03-18 20:30:00,129.03,129.185,128.23,128.93,7815600005.0
2009-03-18 20:45:00,128.92,129.345,128.28,129.28,8804700001.0
2009-03-18 21:00:00,129.315,129.485,128.985,129.37,7975299999.0
2009-03-18 21:15:00,129.37,129.48,129.2,129.465,7148200000.0
2009-03-18 21:30:00,129.47,129.61,129.15,129.6,8345400005.0
2009-03-18 21:45:00,129.6,129.755,129.41,129.73,9494700012.0
2009-03-18 22:00:00,129.725,129.77,129.61,129.7,6850400008.0
2009-03-18 22:15:00,129.7,129.73,129.59,129.63,3930399995.0
2009-03-18 22:30:00,129.63,129.815,129.59,129.69,5865599997.0
2009-03-18 22:45:00,129.68,129.78,129.65,129.665,4731399988.0
2009-03-18 23:00:00,129.655,129.87,129.555,129.87,1487899999.0
2009-03-18 23:15:00,129.855,129.9,129.435,129.55,2308700000.0
2009-03-18 23:30:00,129.57,129.76,129.51,129.72,1260300000.0
2009-03-18 23:45:00,129.72,129.805,129.71,129.715,763800000.0
2009-03-19 00:00:00,129.725,129.865,129.65,129.74,686500000.0
2009-03-19 00:15:00,129.72,129.765,129.53,129.575,653800000.0
2009-03-19 00:30:00,129.565,129.765,129.53,129.725,850400000.0
2009-03-19 00:45:00,129.73,129.855,129.605,129.745,683200000.0
2009-03-19 01:00:00,129.735,129.905,129.71,129.88,1149000000.0
2009-03-19 01:15:00,129.885,129.935,129.81,129.905,597200000.0
2009-03-19 01:30:00,129.9,130.01,129.86,129.955,736000000.0
2009-03-19 01:45:00,129.965,130.11,129.945,130.025,1450700000.0
2009-03-19 02:00:00,130.015,130.315,129.96,130.025,2658299999.0
2009-03-19 02:15:00,130.025,130.04,129.57,129.595,2836199999.0
2009-03-19 02:30:00,129.595,129.775,129.475,129.65,3363600001.0
2009-03-19 02:45:00,129.645,129.67,129.43,129.655,2771900001.0
2009-03-19 03:00:00,129.65,129.82,129.65,129.71,2570000000.0
2009-03-19 03:15:00,129.715,129.78,129.6,129.625,1861600000.0
2009-03-19 03:30:00,129.615,129.62,129.28,129.385,2554700000.0
2009-03-19 03:45:00,129.385,129.495,129.255,129.275,1120100000.0
2009-03-19 04:00:00,129.275,129.42,129.07,129.125,1887000000.0
2009-03-19 04:15:00,129.13,129.17,128.85,128.865,2823049999.0
2009-03-19 04:30:00,128.865,129.07,128.81,128.99,2461900000.0
2009-03-19 04:45:00,128.985,128.985,128.79,128.92,2327300000.0
2009-03-19 05:00:00,128.925,129.1,128.925,129.02,1719100000.0
2009-03-19 05:15:00,129.025,129.025,128.855,128.885,1550900001.0
2009-03-19 05:30:00,128.885,129.14,128.8,129.085,2191700000.0
2009-03-19 05:45:00,129.09,129.215,129.055,129.175,2265000000.0
2009-03-19 06:00:00,129.17,129.18,129.015,129.07,2096299997.0
2009-03-19 06:15:00,129.07,129.22,129.035,129.2,1698800000.0
2009-03-19 06:30:00,129.2,129.205,129.1,129.15,2140700000.0
2009-03-19 06:45:00,129.16,129.28,129.095,129.155,1821800000.0
2009-03-19 07:00:00,129.15,129.275,128.975,129.065,2553500000.0
2009-03-19 07:15:00,129.08,129.1,128.715,128.815,1797400002.0
2009-03-19 07:30:00,128.8,128.84,128.405,128.535,4451399999.0
2009-03-19 07:45:00,128.545,128.55,128.185,128.345,3260100000.0
2009-03-19 08:00:00,128.34,128.485,128.17,128.455,3609450000.0
2009-03-19 08:15:00,128.45,128.73,128.395,128.53,3270300001.0
2009-03-19 08:30:00,128.52,128.595,128.425,128.52,2451300000.0
2009-03-19 08:45:00,128.52,128.59,128.27,128.33,2970900000.0
2009-03-19 09:00:00,128.34,128.465,128.25,128.455,3999200003.0
2009-03-19 09:15:00,128.46,128.615,128.355,128.555,3570200000.0
2009-03-19 09:30:00,128.555,128.855,128.465,128.78,5876200001.0
2009-03-19 09:45:00,128.775,128.915,128.63,128.76,8054800002.0
2009-03-19 10:00:00,128.76,129.24,128.76,129.205,8822500002.0
2009-03-19 10:15:00,129.205,129.335,129.095,129.255,6525500002.0
2009-03-19 10:30:00,129.25,129.335,129.05,129.055,8226300003.0
2009-03-19 10:45:00,129.06,129.1,128.885,128.9,7553300000.0
2009-03-19 11:00:00,128.9,129.14,128.795,128.855,7754699997.0
2009-03-19 11:15:00,128.86,128.93,128.8,128.8,7017500001.0
2009-03-19 11:30:00,128.8,128.95,128.74,128.9,7836799996.0
2009-03-19 11:45:00,128.91,129.19,128.91,129.185,8440600008.0
2009-03-19 12:00:00,129.185,129.4,129.15,129.4,6824200000.0
2009-03-19 12:15:00,129.405,129.425,129.125,129.205,6368000003.0
2009-03-19 12:30:00,129.21,129.21,129.01,129.035,7593199992.0
2009-03-19 12:45:00,129.035,129.185,128.905,129.08,6885400004.0
2009-03-19 13:00:00,129.08,129.135,128.935,128.985,4700799997.0
2009-03-19 13:15:00,128.98,129.02,128.705,128.885,9216899997.0
2009-03-19 13:30:00,128.865,128.94,128.475,128.76,8908349994.0
2009-03-19 13:45:00,128.755,129.12,128.605,129.08,8317699995.0
2009-03-19 14:00:00,129.08,129.155,128.885,129.12,8868599995.0
2009-03-19 14:15:00,129.115,129.61,129.055,129.375,9782199998.0
2009-03-19 14:30:00,129.375,129.72,129.345,129.42,9726699997.0
2009-03-19 14:45:00,129.425,129.555,129.38,129.4,6831100003.0
2009-03-19 15:00:00,129.41,129.72,129.41,129.655,7951800006.0
2009-03-19 15:15:00,129.66,129.69,129.325,129.38,8545300000.0
2009-03-19 15:30:00,129.38,129.485,129.205,129.285,8320400001.0
2009-03-19 15:45:00,129.275,129.42,129.245,129.265,6995900007.0
2009-03-19 16:00:00,129.255,129.38,129.085,129.14,7139800002.0
2009-03-19 16:15:00,129.12,129.525,129.015,129.025,7923100008.0
2009-03-19 16:30:00,129.0,129.135,128.395,128.835,8102300006.0
2009-03-19 16:45:00,128.83,128.89,128.665,128.795,7946999999.0
2009-03-19 17:00:00,128.79,128.975,128.695,128.89,6369199999.0
2009-03-19 17:15:00,128.895,128.96,128.39,128.475,8819199998.0
2009-03-19 17:30:00,128.475,128.72,128.33,128.645,6517300003.0
2009-03-19 17:45:00,128.645,128.88,128.46,128.855,7204099998.0
2009-03-19 18:00:00,128.855,128.955,128.58,128.79,5956799999.0
2009-03-19 18:15:00,128.79,128.79,128.6,128.68,5394000002.0
2009-03-19 18:30:00,128.68,128.77,128.54,128.7,4996200000.0
2009-03-19 18:45:00,128.7,128.75,128.6,128.68,3970299999.0
2009-03-19 19:00:00,128.695,128.945,128.575,128.875,2988900001.0
2009-03-19 19:15:00,128.87,128.915,128.715,128.855,4095800001.0
2009-03-19 19:30:00,128.855,128.93,128.745,128.805,2859399999.0
2009-03-19 19:45:00,128.805,129.025,128.78,128.915,4684100000.0
2009-03-19 20:00:00,128.92,129.04,128.845,129.02,3383099999.0
2009-03-19 20:15:00,129.02,129.075,128.915,129.03,3327700001.0
2009-03-19 20:30:00,129.015,129.32,128.985,129.155,3247499999.0
2009-03-19 20:45:00,129.165,129.23,128.945,129.095,2924000003.0
2009-03-19 21:00:00,129.095,129.235,129.09,129.18,1898599999.0
2009-03-19 21:15:00,129.18,129.275,128.94,128.995,1416600000.0
2009-03-19 21:30:00,128.995,129.16,128.97,129.12,2336000000.0
2009-03-19 21:45:00,129.12,129.25,129.045,129.215,2076800000.0
2009-03-19 22:00:00,129.21,129.21,129.105,129.13,1265600002.0
2009-03-19 22:15:00,129.135,129.225,129.045,129.095,1243800002.0
2009-03-19 22:30:00,129.1,129.245,129.09,129.19,1134000000.0
2009-03-19 22:45:00,129.185,129.25,129.135,129.135,839300001.0
2009-03-19 23:00:00,129.125,129.17,129.085,129.1,858800000.0
2009-03-19 23:15:00,129.095,129.26,129.085,129.18,1150099999.0
2009-03-19 23:30:00,129.18,129.28,129.18,129.22,762800000.0
2009-03-19 23:45:00,129.21,129.23,129.15,129.155,1018400000.0
2009-03-20 00:00:00,129.13,129.275,129.115,129.265,313199999.0
2009-03-20 00:15:00,129.275,129.375,129.121,129.255,469199998.0
2009-03-20 00:30:00,129.255,129.345,129.155,129.205,1204600000.0
2009-03-20 00:45:00,129.205,129.255,129.005,129.095,1603200000.0
2009-03-20 01:00:00,129.1,129.27,129.1,129.22,987000000.0
2009-03-20 01:15:00,129.215,129.235,129.11,129.165,1106200000.0
2009-03-20 01:30:00,129.16,129.22,129.105,129.11,496399999.0
2009-03-20 01:45:00,129.105,129.185,129.06,129.08,877700000.0
2009-03-20 02:00:00,129.095,129.225,129.045,129.125,1829500000.0
2009-03-20 02:15:00,129.125,129.39,129.12,129.25,1805000001.0
2009-03-20 02:30:00,129.26,129.37,129.2,129.33,1579600000.0
2009-03-20 02:45:00,129.35,129.36,129.23,129.25,1120400000.0
2009-03-20 03:00:00,129.25,129.42,129.22,129.4,1921100000.0
2009-03-20 03:15:00,129.4,129.4,129.12,129.28,1381400000.0
2009-03-20 03:30:00,129.305,129.315,129.15,129.205,1484800000.0
2009-03-20 03:45:00,129.195,129.255,129.07,129.085,2320199996.0
2009-03-20 04:00:00,129.09,129.22,129.07,129.19,2213399995.0
2009-03-20 04:15:00,129.195,129.32,129.15,129.155,1954899996.0
2009-03-20 04:30:00,129.155,129.215,129.06,129.11,2449200001.0
2009-03-20 04:45:00,129.115,129.245,129.115,129.145,1167400000.0
2009-03-20 05:00:00,129.14,129.34,129.105,129.14,1221400000.0
2009-03-20 05:15:00,129.125,129.265,129.105,129.24,1667100002.0
2009-03-20 05:30:00,129.24,129.255,129.145,129.15,955900000.0
2009-03-20 05:45:00,129.15,129.235,129.12,129.145,1203400000.0
2009-03-20 06:00:00,129.14,129.235,129.105,129.235,798900002.0
2009-03-20 06:15:00,129.235,129.325,129.164,129.182,1016000000.0
2009-03-20 06:30:00,129.235,129.24,129.1,129.13,1587800000.0
2009-03-20 06:45:00,129.13,129.255,129.13,129.17,819799998.0
2009-03-20 07:00:00,129.17,129.225,129.14,129.2,912799998.0
2009-03-20 07:15:00,129.2,129.205,129.15,129.19,1195300000.0
2009-03-20 07:30:00,129.195,129.24,129.1,129.185,1447800000.0
2009-03-20 07:45:00,129.175,129.27,129.11,129.12,1819600000.0
2009-03-20 08:00:00,129.125,129.255,129.105,129.115,1108600000.0
2009-03-20 08:15:00,129.11,129.19,129.09,129.125,1402200001.0
2009-03-20 08:30:00,129.115,129.245,129.115,129.18,1842600000.0
2009-03-20 08:45:00,129.18,129.27,129.125,129.27,1931699999.0
2009-03-20 09:00:00,129.27,129.365,129.175,129.295,3461150000.0
2009-03-20 09:15:00,129.295,129.38,129.18,129.265,3957300001.0
2009-03-20 09:30:00,129.265,129.565,129.225,129.31,7413800001.0
2009-03-20 09:45:00,129.31,129.475,129.2,129.24,7489400002.0
2009-03-20 10:00:00,129.24,129.405,129.14,129.265,7885200007.0
2009-03-20 10:15:00,129.265,129.415,129.135,129.215,7291900001.0
2009-03-20 10:30:00,129.215,129.37,129.165,129.295,4941099998.0
2009-03-20 10:45:00,129.3,129.445,129.155,129.39,5636700006.0
2009-03-20 11:00:00,129.39,129.515,129.245,129.48,4632700003.0
2009-03-20 11:15:00,129.48,129.53,129.32,129.415,5802599983.0
2009-03-20 11:30:00,129.415,129.55,129.325,129.365,6569599995.0
2009-03-20 11:45:00,129.365,129.535,129.32,129.325,6804600031.0
2009-03-20 12:00:00,129.325,129.43,129.175,129.26,6126499999.0
2009-03-20 12:15:00,129.26,129.53,129.255,129.475,4731500003.0
2009-03-20 12:30:00,129.48,129.785,129.26,129.41,7415399999.0
2009-03-20 12:45:00,129.415,129.63,129.23,129.45,6176599999.0
2009-03-20 13:00:00,129.45,129.575,129.395,129.565,3935500002.0
2009-03-20 13:15:00,129.575,129.645,129.43,129.58,6274999998.0
2009-03-20 13:30:00,129.6,129.72,129.515,129.655,5509200000.0
2009-03-20 13:45:00,129.65,129.77,129.56,129.61,7644900007.0
2009-03-20 14:00:00,129.61,129.765,129.525,129.57,7414400004.0
2009-03-20 14:15:00,129.575,129.84,129.515,129.81,7709500002.0
2009-03-20 14:30:00,129.82,129.97,129.81,129.965,8466099999.0
2009-03-20 14:45:00,129.965,130.095,129.84,129.91,6521300001.0
2009-03-20 15:00:00,129.91,130.075,129.735,129.86,7859500001.0
2009-03-20 15:15:00,129.875,129.99,129.775,129.93,6044899999.0
2009-03-20 15:30:00,129.93,129.98,129.85,129.95,5840400002.0
2009-03-20 15:45:00,129.95,130.165,129.93,129.995,6653300000.0
2009-03-20 16:00:00,130.0,130.075,129.865,129.945,7036699997.0
2009-03-20 16:15:00,129.95,130.025,129.87,129.955,6607400002.0
2009-03-20 16:30:00,129.955,130.01,129.84,129.865,7458700000.0
2009-03-20 16:45:00,129.865,129.935,129.77,129.9,6666500005.0
2009-03-20 17:00:00,129.9,130.115,129.9,129.995,9328200002.0
2009-03-20 17:15:00,130.0,130.18,129.97,130.145,9632299999.0
2009-03-20 17:30:00,130.155,130.27,129.985,130.2,14055500033.0
2009-03-20 17:45:00,130.2,130.475,130.07,130.465,12237399991.0
2009-03-20 18:00:00,130.465,130.48,130.135,130.255,9775100006.0
2009-03-20 18:15:00,130.255,130.3,130.085,130.155,9623899999.0
2009-03-20 18:30:00,130.15,130.21,129.895,129.92,6457300005.0
2009-03-20 18:45:00,129.92,130.135,129.895,130.12,8718699996.0
2009-03-20 19:00:00,130.125,130.185,129.975,130.13,6789000004.0
2009-03-20 19:15:00,130.13,130.13,129.89,129.97,5326199998.0
2009-03-20 19:30:00,129.97,130.085,129.85,129.875,6904999999.0
2009-03-20 19:45:00,129.87,130.045,129.85,130.04,9554999998.0
2009-03-20 20:00:00,130.04,130.1,129.795,129.8,5291000003.0
2009-03-20 20:15:00,129.805,129.975,129.8,129.93,3393599999.0
2009-03-20 20:30:00,129.93,130.015,129.88,129.905,4912800012.0
2009-03-20 20:45:00,129.95,130.05,129.86,130.035,4493000002.0
2009-03-20 21:00:00,130.035,130.15,130.005,130.05,2428000002.0
2009-03-20 21:15:00,130.05,130.05,129.905,129.98,1558000000.0
2009-03-20 21:30:00,129.99,130.045,129.94,129.955,1962200000.0
2009-03-20 21:45:00,129.94,130.13,129.94,130.095,1830900000.0
2009-03-20 22:00:00,130.09,130.155,130.0,130.085,2514599999.0
2009-03-20 22:15:00,130.08,130.09,129.9,129.965,3279999999.0
2009-03-20 22:30:00,129.98,130.13,129.965,130.06,2319000006.0
2009-03-20 22:45:00,130.06,130.32,130.055,130.28,2163200007.0
2009-03-22 23:00:00,130.245,130.31,130.115,130.3,574800000.0
2009-03-22 23:15:00,130.31,130.37,130.285,130.3,579800001.0
2009-03-22 23:30:00,130.3,130.365,130.205,130.34,751800003.0
2009-03-22 23:45:00,130.37,130.475,130.335,130.375,2405600000.0
2009-03-23 00:00:00,130.365,130.385,130.19,130.355,4206600000.0
2009-03-23 00:15:00,130.375,130.815,130.36,130.775,4596400000.0
2009-03-23 00:30:00,130.775,130.85,130.645,130.779,1660200001.0
2009-03-23 00:45:00,130.665,130.68,130.58,130.63,910000000.0
2009-03-23 01:00:00,130.625,130.755,130.495,130.595,1686400000.0
2009-03-23 01:15:00,130.585,130.625,130.51,130.565,1135800000.0
2009-03-23 01:30:00,130.565,130.815,130.49,130.765,2118800000.0
2009-03-23 01:45:00,130.78,130.815,130.69,130.77,3165600007.0
2009-03-23 02:00:00,130.77,130.83,130.7,130.755,2224600002.0
2009-03-23 02:15:00,130.76,130.845,130.635,130.82,1122600000.0
2009-03-23 02:30:00,130.815,131.24,130.775,131.23,3734800002.0
2009-03-23 02:45:00,131.23,131.255,130.94,130.95,4603699995.0
2009-03-23 03:00:00,130.97,131.03,130.835,131.025,3149299999.0
2009-03-23 03:15:00,131.025,131.36,130.965,131.345,2171200000.0
2009-03-23 03:30:00,131.36,131.36,131.16,131.185,2097900001.0
2009-03-23 03:45:00,131.185,131.345,131.14,131.33,2932399999.0
2009-03-23 04:00:00,131.33,131.61,131.315,131.5,3125699994.0
2009-03-23 04:15:00,131.5,131.77,131.495,131.73,2844299998.0
2009-03-23 04:30:00,131.73,131.965,131.7,131.92,3908299998.0
2009-03-23 04:45:00,131.93,131.945,131.625,131.645,2389200000.0
2009-03-23 05:00:00,131.65,131.79,131.645,131.695,1540800001.0
2009-03-23 05:15:00,131.705,131.725,131.565,131.61,1913499998.0
2009-03-23 05:30:00,131.61,131.895,131.61,131.815,2731900000.0
2009-03-23 05:45:00,131.82,131.865,131.66,131.665,2231300000.0
2009-03-23 06:00:00,131.675,131.685,131.525,131.62,1812000000.0
2009-03-23 06:15:00,131.62,131.655,131.585,131.6,1435100002.0
2009-03-23 06:30:00,131.6,131.645,131.365,131.395,1851599998.0
2009-03-23 06:45:00,131.395,131.4,131.175,131.325,3125900005.0
2009-03-23 07:00:00,131.325,131.455,131.29,131.33,1088500000.0
2009-03-23 07:15:00,131.33,131.495,131.31,131.475,846500000.0
2009-03-23 07:30:00,131.465,131.605,131.445,131.495,951500000.0
2009-03-23 07:45:00,131.495,131.52,131.315,131.36,1622400000.0
2009-03-23 08:00:00,131.36,131.515,131.36,131.405,2066299998.0
2009-03-23 08:15:00,131.41,131.615,131.41,131.61,1238654999.0
2009-03-23 08:30:00,131.605,131.745,131.53,131.655,2744399999.0
2009-03-23 08:45:00,131.65,131.755,131.615,131.63,1856800001.0
2009-03-23 09:00:00,131.625,131.79,131.595,131.735,3178200001.0
2009-03-23 09:15:00,131.73,131.845,131.39,131.45,6698599993.0
2009-03-23 09:30:00,131.45,131.515,131.255,131.5,8753600000.0
2009-03-23 09:45:00,131.5,131.72,131.445,131.595,9357559999.0
2009-03-23 10:00:00,131.595,131.775,131.42,131.47,9914700003.0
2009-03-23 10:15:00,131.47,131.605,131.255,131.365,9272800001.0
2009-03-23 10:30:00,131.365,131.68,131.36,131.615,6792900002.0
2009-03-23 10:45:00,131.62,131.635,131.375,131.46,8961500000.0
2009-03-23 11:00:00,131.46,131.59,131.295,131.33,10305900013.0
2009-03-23 11:15:00,131.335,131.635,131.29,131.545,9288700003.0
2009-03-23 11:30:00,131.55,131.67,131.48,131.515,8929000009.0
2009-03-23 11:45:00,131.53,131.62,131.455,131.605,8250300012.0
2009-03-23 12:00:00,131.6,131.61,131.47,131.58,5677700006.0
2009-03-23 12:15:00,131.58,131.795,131.575,131.75,7399600006.0
2009-03-23 12:30:00,131.75,131.78,131.62,131.63,7316300005.0
2009-03-23 12:45:00,131.625,131.755,131.59,131.65,6958000008.0
2009-03-23 13:00:00,131.645,131.98,131.635,131.91,8266899993.0
2009-03-23 13:15:00,131.915,132.275,131.915,132.15,9806699992.0
2009-03-23 13:30:00,132.14,132.19,132.045,132.055,5786200004.0
2009-03-23 13:45:00,132.055,132.08,131.86,131.885,6331399997.0
2009-03-23 14:00:00,131.875,131.96,131.61,131.705,9114499978.0
2009-03-23 14:15:00,131.705,131.755,131.3,131.455,11000600001.0
2009-03-23 14:30:00,131.455,131.505,131.305,131.455,8008699995.0
2009-03-23 14:45:00,131.46,131.615,131.255,131.28,9993800000.0
2009-03-23 15:00:00,131.295,131.46,130.885,131.09,11287300004.0
2009-03-23 15:15:00,131.09,131.25,131.0,131.025,11302200015.0
2009-03-23 15:30:00,131.02,131.395,130.995,131.21,10502599997.0
2009-03-23 15:45:00,131.215,131.375,130.95,131.11,12273800022.0
2009-03-23 16:00:00,131.085,131.43,131.07,131.305,10867123002.0
2009-03-23 16:15:00,131.305,131.54,131.295,131.41,10958900017.0
2009-03-23 16:30:00,131.41,131.635,131.385,131.46,11066000011.0
2009-03-23 16:45:00,131.46,131.74,131.255,131.715,10551000007.0
2009-03-23 17:00:00,131.72,131.735,131.51,131.54,10313900000.0
2009-03-23 17:15:00,131.55,131.73,131.47,131.72,9513600001.0
2009-03-23 17:30:00,131.72,131.79,131.665,131.755,9151700001.0
2009-03-23 17:45:00,131.755,132.05,131.72,132.02,9318900002.0
2009-03-23 18:00:00,132.025,132.05,131.815,131.93,6959000004.0
2009-03-23 18:15:00,131.93,131.95,131.655,131.805,7358899998.0
2009-03-23 18:30:00,131.805,131.9,131.69,131.715,6167800005.0
2009-03-23 18:45:00,131.72,131.9,131.695,131.735,7241200006.0
2009-03-23 19:00:00,131.735,132.02,131.61,132.01,6534899996.0
2009-03-23 19:15:00,132.01,132.085,131.905,132.015,5482399999.0
2009-03-23 19:30:00,132.02,132.085,131.87,131.88,4439200006.0
2009-03-23 19:45:00,131.88,131.895,131.62,131.66,6196300001.0
2009-03-23 20:00:00,131.625,131.75,131.615,131.695,5140600009.0
2009-03-23 20:15:00,131.695,131.855,131.635,131.835,4584000003.0
2009-03-23 20:30:00,131.835,131.98,131.83,131.98,3841400001.0
2009-03-23 20:45:00,131.97,132.085,131.91,132.085,3454300001.0
2009-03-23 21:00:00,132.075,132.08,131.975,132.08,4214000006.0
2009-03-23 21:15:00,132.08,132.17,132.03,132.115,3249299999.0
2009-03-23 21:30:00,132.115,132.245,132.075,132.22,3237599996.0
2009-03-23 21:45:00,132.24,132.475,132.22,132.44,3686400000.0
2009-03-23 22:00:00,132.44,132.56,132.355,132.505,1913700001.0
2009-03-23 22:15:00,132.5,132.505,132.245,132.325,1794700001.0
2009-03-23 22:30:00,132.33,132.36,132.145,132.175,1090800000.0
2009-03-23 22:45:00,132.165,132.205,132.095,132.16,1273300000.0
2009-03-23 23:00:00,132.155,132.225,132.125,132.22,833100000.0
2009-03-23 23:15:00,132.2,132.31,132.135,132.245,939799999.0
2009-03-23 23:30:00,132.245,132.375,132.23,132.245,1130100002.0
2009-03-23 23:45:00,132.255,132.345,132.17,132.31,741900002.0
2009-03-24 00:00:00,132.33,132.36,132.175,132.21,605600000.0
2009-03-24 00:15:00,132.21,132.24,132.135,132.145,569000000.0
2009-03-24 00:30:00,132.135,132.145,132.045,132.085,507900000.0
2009-03-24 00:45:00,132.08,132.185,132.045,132.05,834600000.0
2009-03-24 01:00:00,132.055,132.35,132.04,132.35,903800000.0
2009-03-24 01:15:00,132.35,132.47,132.31,132.425,1025600000.0
2009-03-24 01:30:00,132.43,132.44,132.15,132.215,1390300000.0
2009-03-24 01:45:00,132.215,132.375,132.2,132.225,1532800000.0
2009-03-24 02:00:00,132.235,132.365,132.195,132.35,1944799999.0
2009-03-24 02:15:00,132.37,132.8,132.37,132.78,3984100001.0
2009-03-24 02:30:00,132.78,133.06,132.78,133.045,4623900001.0
2009-03-24 02:45:00,133.045,133.595,133.04,133.4,5186100001.0
2009-03-24 03:00:00,133.4,133.85,133.25,133.845,3631299999.0
2009-03-24 03:15:00,133.84,133.92,133.54,133.58,3839100001.0
2009-03-24 03:30:00,133.59,133.665,133.425,133.58,2543300000.0
2009-03-24 03:45:00,133.575,133.695,133.5,133.695,1970000000.0
2009-03-24 04:00:00,133.69,133.8,133.69,133.77,1230500000.0
2009-03-24 04:15:00,133.775,134.075,133.72,133.78,2806300001.0
2009-03-24 04:30:00,133.78,133.79,133.495,133.585,2947800000.0
2009-03-24 04:45:00,133.59,133.695,133.565,133.655,1648400000.0
2009-03-24 05:00:00,133.655,133.655,133.46,133.505,1925200000.0
2009-03-24 05:15:00,133.5,133.675,133.49,133.675,1783000000.0
2009-03-24 05:30:00,133.68,133.705,133.525,133.54,1057800000.0
2009-03-24 05:45:00,133.545,133.62,133.445,133.455,2374600000.0
2009-03-24 06:00:00,133.455,133.65,133.375,133.525,1892100000.0
2009-03-24 06:15:00,133.525,133.55,133.36,133.51,2400399999.0
2009-03-24 06:30:00,133.51,133.655,133.435,133.65,2737600000.0
2009-03-24 06:45:00,133.655,133.655,133.4,133.455,2946700000.0
2009-03-24 07:00:00,133.455,133.82,133.42,133.775,2744000000.0
2009-03-24 07:15:00,133.78,134.02,133.74,134.0,3535300000.0
2009-03-24 07:30:00,133.985,134.25,133.935,134.225,4065300001.0
2009-03-24 07:45:00,134.225,134.51,134.15,134.33,4122099999.0
2009-03-24 08:00:00,134.325,134.335,134.08,134.105,3071700000.0
2009-03-24 08:15:00,134.105,134.13,133.995,134.105,2469400000.0
2009-03-24 08:30:00,134.105,134.375,133.895,134.035,3415000000.0
2009-03-24 08:45:00,134.035,134.095,133.675,133.69,4446900001.0
2009-03-24 09:00:00,133.69,134.1,133.69,134.06,5993500000.0
2009-03-24 09:15:00,134.055,134.075,133.845,133.95,7702799998.0
2009-03-24 09:30:00,133.935,134.14,133.875,133.915,11282099999.0
2009-03-24 09:45:00,133.915,133.95,133.6,133.7,11602799999.0
2009-03-24 10:00:00,133.695,133.79,133.3,133.385,10482999994.0
2009-03-24 10:15:00,133.385,133.5,133.23,133.33,9826600004.0
2009-03-24 10:30:00,133.33,133.65,133.225,133.575,8926399997.0
2009-03-24 10:45:00,133.575,133.675,133.5,133.62,8009300004.0
2009-03-24 11:00:00,133.605,133.815,133.55,133.725,9196899997.0
2009-03-24 11:15:00,133.73,133.755,133.375,133.45,9238000007.0
2009-03-24 11:30:00,133.455,133.72,133.45,133.535,7741800005.0
2009-03-24 11:45:00,133.535,133.59,133.145,133.16,7666200010.0
2009-03-24 12:00:00,133.16,133.175,132.945,133.155,10789100003.0
2009-03-24 12:15:00,133.155,133.24,132.95,133.005,8020599999.0
2009-03-24 12:30:00,133.005,133.005,132.615,132.835,11662300005.0
2009-03-24 12:45:00,132.83,133.075,132.83,133.005,8801600010.0
2009-03-24 13:00:00,133.01,133.21,132.995,133.08,7586000002.0
2009-03-24 13:15:00,133.085,133.18,132.71,132.84,8850699997.0
2009-03-24 13:30:00,132.855,133.005,132.835,132.955,7427800010.0
2009-03-24 13:45:00,132.955,133.14,132.92,132.93,8915200002.0
2009-03-24 14:00:00,132.925,133.14,132.915,133.115,6972999999.0
2009-03-24 14:15:00,133.12,133.28,133.075,133.21,9746500003.0
2009-03-24 14:30:00,133.22,133.23,132.97,133.0,8712600011.0
2009-03-24 14:45:00,133.0,133.0,132.725,132.825,10636000022.0
2009-03-24 15:00:00,132.825,132.845,132.605,132.675,8631000006.0
2009-03-24 15:15:00,132.675,132.74,132.425,132.735,10604900002.0
2009-03-24 15:30:00,132.735,133.05,132.7,133.03,11140299994.0
2009-03-24 15:45:00,133.03,133.11,132.895,133.005,10038000008.0
2009-03-24 16:00:00,133.015,133.445,133.0,133.29,11646100001.0
2009-03-24 16:15:00,133.29,133.345,133.145,133.295,11124699997.0
2009-03-24 16:30:00,133.3,133.37,133.135,133.23,10699300011.0
2009-03-24 16:45:00,133.23,133.23,132.69,132.69,11538400008.0
2009-03-24 17:00:00,132.67,132.69,132.435,132.56,8993900000.0
2009-03-24 17:15:00,132.56,132.845,132.555,132.77,8369700001.0
2009-03-24 17:30:00,132.78,132.785,132.53,132.6,9389900002.0
2009-03-24 17:45:00,132.605,132.62,132.19,132.33,11607300003.0
2009-03-24 18:00:00,132.35,132.75,132.32,132.685,8637800009.0
2009-03-24 18:15:00,132.7,133.0,132.68,132.885,9250000006.0
2009-03-24 18:30:00,132.89,132.96,132.645,132.73,7525899999.0
2009-03-24 18:45:00,132.73,132.975,132.64,132.965,6070399997.0
2009-03-24 19:00:00,132.965,133.01,132.845,132.94,5620799999.0
2009-03-24 19:15:00,132.93,133.265,132.91,132.98,5291599999.0
2009-03-24 19:30:00,132.98,132.98,132.325,132.53,6398999999.0
2009-03-24 19:45:00,132.535,132.67,132.275,132.355,5289200007.0
2009-03-24 20:00:00,132.355,132.84,132.34,132.53,6163600004.0
2009-03-24 20:15:00,132.53,132.565,132.255,132.305,5326500000.0
2009-03-24 20:30:00,132.31,132.595,132.275,132.52,5450900002.0
2009-03-24 20:45:00,132.53,132.57,132.225,132.295,4812300000.0
2009-03-24 21:00:00,132.295,132.38,131.895,131.91,3684300000.0
2009-03-24 21:15:00,131.915,132.08,131.845,131.95,3225099999.0
2009-03-24 21:30:00,131.95,131.98,131.63,131.7,4148700006.0
2009-03-24 21:45:00,131.7,131.725,131.435,131.5,3988099997.0
2009-03-24 22:00:00,131.5,131.57,131.45,131.56,3346800001.0
2009-03-24 22:15:00,131.56,131.655,131.42,131.435,3019999998.0
2009-03-24 22:30:00,131.435,131.79,131.43,131.755,1610900001.0
2009-03-24 22:45:00,131.755,131.895,131.71,131.795,2213200001.0
2009-03-24 23:00:00,131.8,131.895,131.55,131.625,852200003.0
2009-03-24 23:15:00,131.625,132.069,131.555,131.635,1136400000.0
2009-03-24 23:30:00,131.635,131.87,131.63,131.865,1044100000.0
2009-03-24 23:45:00,131.86,131.96,131.725,131.8,1356100000.0
2009-03-25 00:00:00,131.795,131.965,131.79,131.92,609999999.0
2009-03-25 00:15:00,131.915,132.1,131.915,132.09,219400000.0
2009-03-25 00:30:00,132.085,132.21,132.07,132.19,303400000.0
2009-03-25 00:45:00,132.19,132.47,132.19,132.4,796800000.0
2009-03-25 01:00:00,132.405,132.435,132.335,132.35,310000000.0
2009-03-25 01:15:00,132.35,132.39,132.205,132.205,397200000.0
2009-03-25 01:30:00,132.205,132.365,132.2,132.26,714400000.0
2009-03-25 01:45:00,132.26,132.57,132.255,132.57,1448600000.0
2009-03-25 02:00:00,132.56,132.585,132.405,132.44,2553999999.0
2009-03-25 02:15:00,132.44,132.475,132.13,132.135,2410700000.0
2009-03-25 02:30:00,132.135,132.165,131.865,132.045,2720300001.0
2009-03-25 02:45:00,132.045,132.09,131.645,131.72,3831500000.0
2009-03-25 03:00:00,131.72,131.765,131.2,131.225,5731400003.0
2009-03-25 03:15:00,131.23,131.505,131.08,131.41,2338800000.0
2009-03-25 03:30:00,131.415,131.73,131.355,131.71,2471600002.0
2009-03-25 03:45:00,131.705,131.855,131.555,131.585,3284500001.0
2009-03-25 04:00:00,131.585,131.675,131.555,131.635,2432000000.0
2009-03-25 04:15:00,131.635,131.725,131.575,131.645,2081000000.0
2009-03-25 04:30:00,131.64,131.84,131.6,131.75,1350600000.0
2009-03-25 04:45:00,131.75,131.77,131.54,131.6,1606900000.0
2009-03-25 05:00:00,131.6,131.685,131.56,131.685,1937200002.0
2009-03-25 05:15:00,131.685,131.765,131.65,131.685,1593200000.0
2009-03-25 05:30:00,131.68,131.905,131.66,131.9,1288600000.0
2009-03-25 05:45:00,131.9,131.92,131.78,131.82,1783800000.0
2009-03-25 06:00:00,131.835,132.155,131.815,132.1,2018100000.0
2009-03-25 06:15:00,132.105,132.12,131.925,131.945,2108500002.0
2009-03-25 06:30:00,131.95,131.975,131.79,131.8,1571400000.0
2009-03-25 06:45:00,131.8,131.86,131.72,131.82,1645400000.0
2009-03-25 07:00:00,131.815,131.86,131.78,131.815,1215900000.0
2009-03-25 07:15:00,131.825,131.875,131.295,131.385,3733900000.0
2009-03-25 07:30:00,131.385,131.415,130.98,131.395,3010100000.0
2009-03-25 07:45:00,131.4,131.68,131.3,131.645,2172100000.0
2009-03-25 08:00:00,131.645,131.655,131.265,131.535,2799700000.0
2009-03-25 08:15:00,131.525,131.65,131.51,131.52,1715000000.0
2009-03-25 08:30:00,131.52,131.54,131.25,131.495,2911400002.0
2009-03-25 08:45:00,131.495,131.565,131.22,131.28,3051100000.0
2009-03-25 09:00:00,131.26,131.455,131.255,131.405,4236500002.0
2009-03-25 09:15:00,131.405,131.41,131.215,131.35,6077199999.0
2009-03-25 09:30:00,131.345,131.48,131.28,131.475,6347800005.0
2009-03-25 09:45:00,131.475,131.605,131.43,131.44,9120000008.0
2009-03-25 10:00:00,131.45,131.53,131.355,131.44,10201600015.0
2009-03-25 10:15:00,131.445,131.475,131.295,131.325,10278400028.0
2009-03-25 10:30:00,131.325,131.33,130.765,131.25,9438600005.0
2009-03-25 10:45:00,131.25,131.465,131.015,131.355,8298300028.0
2009-03-25 11:00:00,131.345,131.595,131.17,131.545,10011400033.0
2009-03-25 11:15:00,131.55,131.7,131.435,131.525,7995599995.0
2009-03-25 11:30:00,131.53,131.81,131.435,131.78,8010900011.0
2009-03-25 11:45:00,131.78,131.815,131.61,131.725,7374600012.0
2009-03-25 12:00:00,131.735,131.825,131.625,131.705,11198600035.0
2009-03-25 12:15:00,131.705,131.765,131.645,131.675,6924400003.0
2009-03-25 12:30:00,131.675,132.19,131.595,132.105,10237700005.0
2009-03-25 12:45:00,132.105,132.17,131.93,131.935,10252200025.0
2009-03-25 13:00:00,131.935,132.015,131.715,131.85,9442000025.0
2009-03-25 13:15:00,131.85,131.96,131.775,131.84,6741000012.0
2009-03-25 13:30:00,131.835,131.995,131.76,131.82,7980900008.0
2009-03-25 13:45:00,131.815,131.95,131.7,131.89,6169500010.0
2009-03-25 14:00:00,131.895,131.915,131.635,131.67,8104400024.0
2009-03-25 14:15:00,131.665,131.885,131.66,131.84,7847500012.0
2009-03-25 14:30:00,131.87,132.22,131.87,132.035,8728999993.0
2009-03-25 14:45:00,132.035,132.17,132.01,132.125,8185600006.0
2009-03-25 15:00:00,132.12,132.37,132.12,132.225,6902200001.0
2009-03-25 15:15:00,132.23,132.275,131.82,131.905,8981499987.0
2009-03-25 15:30:00,131.905,132.045,131.89,131.925,7485400003.0
2009-03-25 15:45:00,131.93,132.245,131.785,132.185,7701300000.0
2009-03-25 16:00:00,132.19,132.57,131.855,132.105,6511300001.0
2009-03-25 16:15:00,132.105,132.33,131.84,132.135,5837800000.0
2009-03-25 16:30:00,132.14,132.44,132.1,132.33,7615900001.0
2009-03-25 16:45:00,132.335,132.44,132.09,132.1,10132799995.0
2009-03-25 17:00:00,132.1,132.27,132.02,132.075,8135600005.0
2009-03-25 17:15:00,132.075,132.225,132.055,132.16,7257800001.0
2009-03-25 17:30:00,132.16,132.26,132.06,132.155,7019499999.0
2009-03-25 17:45:00,132.155,132.36,132.155,132.265,7397799997.0
2009-03-25 18:00:00,132.265,132.49,132.23,132.445,5726400001.0
2009-03-25 18:15:00,132.44,132.505,132.235,132.42,5484900003.0
2009-03-25 18:30:00,132.42,132.67,132.42,132.53,3982700001.0
2009-03-25 18:45:00,132.53,132.595,132.4,132.435,4158099999.0
2009-03-25 19:00:00,132.43,132.79,132.345,132.715,6595800001.0
2009-03-25 19:15:00,132.71,132.875,132.575,132.655,6477699999.0
2009-03-25 19:30:00,132.655,132.665,132.15,132.325,4843900002.0
2009-03-25 19:45:00,132.32,132.5,132.31,132.4,4398900000.0
2009-03-25 20:00:00,132.41,132.435,131.905,132.305,6669074203.0
2009-03-25 20:15:00,132.305,132.425,132.135,132.145,4859700004.0
2009-03-25 20:30:00,132.15,132.195,131.88,131.935,3971000002.0
2009-03-25 20:45:00,131.94,132.09,131.77,131.945,4794000003.0
2009-03-25 21:00:00,131.945,132.005,131.84,131.905,3407399999.0
2009-03-25 21:15:00,131.895,132.08,131.85,132.07,3065913400.0
2009-03-25 21:30:00,132.065,132.16,132.045,132.15,3076680399.0
2009-03-25 21:45:00,132.15,132.515,132.1,132.485,2679400000.0
2009-03-25 22:00:00,132.485,132.495,132.385,132.39,1381200000.0
2009-03-25 22:15:00,132.395,132.64,132.38,132.58,1019300000.0
2009-03-25 22:30:00,132.58,132.585,132.395,132.52,1026400000.0
2009-03-25 22:45:00,132.53,132.68,132.465,132.465,1829000000.0
2009-03-25 23:00:00,132.465,132.59,132.4,132.475,633700000.0
2009-03-25 23:15:00,132.475,132.67,132.44,132.615,785100000.0
2009-03-25 23:30:00,132.615,132.675,132.57,132.665,454499999.0
2009-03-25 23:45:00,132.675,132.74,132.55,132.595,669500000.0
2009-03-26 00:00:00,132.595,132.69,132.585,132.645,363400000.0
2009-03-26 00:15:00,132.64,132.64,132.41,132.425,778600000.0
2009-03-26 00:30:00,132.435,132.455,132.355,132.45,713200000.0
2009-03-26 00:45:00,132.45,132.47,132.34,132.4,1311200000.0
2009-03-26 01:00:00,132.4,132.615,132.385,132.545,1021400000.0
2009-03-26 01:15:00,132.535,132.625,132.53,132.61,753000000.0
2009-03-26 01:30:00,132.625,132.815,132.62,132.795,2034600000.0
2009-03-26 01:45:00,132.79,132.795,132.43,132.705,1917800000.0
2009-03-26 02:00:00,132.715,132.88,132.595,132.875,3075100001.0
2009-03-26 02:15:00,132.875,133.015,132.84,132.915,2814000001.0
2009-03-26 02:30:00,132.92,133.08,132.79,132.845,2831126796.0
2009-03-26 02:45:00,132.845,132.915,132.77,132.79,2609300001.0
2009-03-26 03:00:00,132.795,133.05,132.78,133.015,2382800000.0
2009-03-26 03:15:00,133.02,133.08,132.915,133.07,2856300000.0
2009-03-26 03:30:00,133.075,133.075,132.87,132.87,2175940200.0
2009-03-26 03:45:00,132.87,132.945,132.81,132.83,3076799999.0
2009-03-26 04:00:00,132.82,132.955,132.795,132.87,2692900001.0
2009-03-26 04:15:00,132.87,132.885,132.73,132.785,3300680401.0
2009-03-26 04:30:00,132.79,132.805,132.515,132.565,3184726799.0
2009-03-26 04:45:00,132.565,132.65,132.47,132.575,2241500000.0
2009-03-26 05:00:00,132.575,132.58,132.355,132.38,2520500001.0
2009-03-26 05:15:00,132.375,132.58,132.335,132.51,2294300000.0
2009-03-26 05:30:00,132.51,132.705,132.47,132.65,2749800000.0
2009-03-26 05:45:00,132.645,132.71,132.615,132.67,1654400000.0
2009-03-26 06:00:00,132.67,132.695,132.59,132.665,1198599999.0
2009-03-26 06:15:00,132.66,132.77,132.645,132.755,1169400000.0
2009-03-26 06:30:00,132.755,132.77,132.585,132.62,1668600000.0
2009-03-26 06:45:00,132.615,132.74,132.555,132.615,1559580400.0
2009-03-26 07:00:00,132.615,132.695,132.57,132.685,1401400000.0
2009-03-26 07:15:00,132.695,132.74,132.67,132.675,1269400000.0
2009-03-26 07:30:00,132.695,132.735,132.62,132.695,1531500000.0
2009-03-26 07:45:00,132.695,132.91,132.655,132.86,1906600002.0
2009-03-26 08:00:00,132.88,132.94,132.805,132.895,3119099999.0
2009-03-26 08:15:00,132.895,132.92,132.75,132.775,2397300000.0
2009-03-26 08:30:00,132.785,132.825,132.655,132.72,1956600000.0
2009-03-26 08:45:00,132.725,132.97,132.72,132.97,3541199999.0
2009-03-26 09:00:00,132.97,133.135,132.8,133.0,5565413400.0
2009-03-26 09:15:00,133.0,133.285,132.965,133.16,5904299999.0
2009-03-26 09:30:00,133.17,133.47,133.13,133.315,7150699991.0
2009-03-26 09:45:00,133.315,133.43,133.2,133.22,5084599990.0
2009-03-26 10:00:00,133.215,133.255,132.91,133.05,7921753591.0
2009-03-26 10:15:00,133.05,133.125,132.995,133.0,7364499999.0
2009-03-26 10:30:00,133.0,133.1,132.905,133.1,8571700009.0
2009-03-26 10:45:00,133.1,133.25,133.035,133.18,9484399998.0
2009-03-26 11:00:00,133.185,133.28,133.01,133.015,10424999994.0
2009-03-26 11:15:00,133.01,133.125,132.965,133.1,10011399991.0
2009-03-26 11:30:00,133.1,133.34,132.995,133.19,9301199994.0
2009-03-26 11:45:00,133.19,133.2,133.095,133.115,7310199997.0
2009-03-26 12:00:00,133.12,133.215,133.03,133.105,9505753586.0
2009-03-26 12:15:00,133.11,133.33,133.11,133.31,6846600016.0
2009-03-26 12:30:00,133.31,133.365,133.22,133.355,7365007204.0
2009-03-26 12:45:00,133.355,133.675,133.31,133.665,6827080395.0
2009-03-26 13:00:00,133.66,133.72,133.52,133.545,7526080395.0
2009-03-26 13:15:00,133.54,133.675,133.455,133.525,7475826797.0
2009-03-26 13:30:00,133.525,133.575,133.42,133.575,7609253604.0
2009-03-26 13:45:00,133.575,133.73,133.555,133.69,9910726802.0
2009-03-26 14:00:00,133.69,133.825,133.665,133.795,8147226808.0
2009-03-26 14:15:00,133.79,133.91,133.63,133.675,8702799995.0
2009-03-26 14:30:00,133.675,133.765,133.52,133.675,9363699992.0
2009-03-26 14:45:00,133.68,133.8,133.59,133.665,10286199981.0
2009-03-26 15:00:00,133.665,133.685,133.5,133.63,9218226792.0
2009-03-26 15:15:00,133.615,133.675,133.545,133.595,10056299994.0
2009-03-26 15:30:00,133.595,133.765,133.49,133.765,9493699996.0
2009-03-26 15:45:00,133.765,133.84,133.3,133.455,9063599995.0
2009-03-26 16:00:00,133.455,133.785,133.4,133.465,8164200002.0
2009-03-26 16:15:00,133.46,133.635,133.12,133.555,8483500007.0
2009-03-26 16:30:00,133.555,133.75,133.3,133.64,10127900000.0
2009-03-26 16:45:00,133.64,133.64,133.385,133.475,9218899989.0
2009-03-26 17:00:00,133.475,133.76,133.455,133.665,7910200008.0
2009-03-26 17:15:00,133.655,133.755,133.55,133.555,8188999997.0
2009-03-26 17:30:00,133.56,133.775,133.53,133.66,8031899995.0
2009-03-26 17:45:00,133.665,133.685,133.46,133.53,9116099998.0
2009-03-26 18:00:00,133.53,133.555,133.425,133.515,8060500010.0
2009-03-26 18:15:00,133.505,133.65,133.42,133.49,5285600000.0
2009-03-26 18:30:00,133.485,133.485,133.215,133.355,6876126604.0
2009-03-26 18:45:00,133.355,133.36,133.095,133.19,6104200001.0
2009-03-26 19:00:00,133.19,133.53,133.15,133.42,4799299997.0
2009-03-26 19:15:00,133.42,133.72,133.41,133.57,4250399997.0
2009-03-26 19:30:00,133.57,133.62,133.33,133.425,6576799992.0
2009-03-26 19:45:00,133.41,133.42,133.1,133.25,4335300002.0
2009-03-26 20:00:00,133.25,133.465,133.24,133.4,3836800001.0
2009-03-26 20:15:00,133.41,133.465,133.26,133.3,3856599999.0
2009-03-26 20:30:00,133.3,133.355,133.245,133.305,3277999998.0
2009-03-26 20:45:00,133.31,133.4,133.025,133.075,4356400000.0
2009-03-26 21:00:00,133.075,133.175,133.025,133.11,2237400000.0
2009-03-26 21:15:00,133.11,133.355,133.04,133.315,2955000000.0
2009-03-26 21:30:00,133.315,133.42,133.305,133.33,3460600000.0
2009-03-26 21:45:00,133.335,133.56,133.335,133.41,3755900007.0
2009-03-26 22:00:00,133.41,133.455,133.255,133.41,2441800000.0
2009-03-26 22:15:00,133.41,133.575,133.41,133.575,1388600000.0
2009-03-26 22:30:00,133.575,133.58,133.47,133.485,840600000.0
2009-03-26 22:45:00,133.49,133.655,133.475,133.495,2079800000.0
2009-03-26 23:00:00,133.505,133.615,133.5,133.605,713800000.0
2009-03-26 23:15:00,133.61,133.675,133.505,133.52,995000000.0
2009-03-26 23:30:00,133.49,133.56,133.455,133.535,375200000.0
2009-03-26 23:45:00,133.535,133.73,133.52,133.695,789600000.0
2009-03-27 00:00:00,133.7,133.7,133.53,133.59,498800000.0
2009-03-27 00:15:00,133.59,133.59,133.455,133.54,591600000.0
2009-03-27 00:30:00,133.54,133.675,133.5,133.645,552400000.0
2009-03-27 00:45:00,133.645,133.745,133.605,133.72,556200000.0
2009-03-27 01:00:00,133.715,133.75,133.605,133.61,923400000.0
2009-03-27 01:15:00,133.61,133.625,133.55,133.57,865900000.0
2009-03-27 01:30:00,133.57,133.635,133.505,133.605,918600000.0
2009-03-27 01:45:00,133.58,133.59,133.405,133.535,1101200000.0
2009-03-27 02:00:00,133.545,133.545,133.295,133.35,2235600000.0
2009-03-27 02:15:00,133.35,133.475,133.225,133.425,2368999998.0
2009-03-27 02:30:00,133.42,133.73,133.395,133.585,2617500000.0
2009-03-27 02:45:00,133.585,133.775,133.245,133.59,3350800000.0
2009-03-27 03:00:00,133.59,133.76,133.505,133.655,2074700000.0
2009-03-27 03:15:00,133.65,133.83,133.61,133.83,3124400000.0
2009-03-27 03:30:00,133.835,133.86,133.63,133.665,2906600000.0
2009-03-27 03:45:00,133.655,133.675,133.54,133.565,1762799998.0
2009-03-27 04:00:00,133.57,133.64,133.47,133.49,1571600000.0
2009-03-27 04:15:00,133.49,133.53,133.4,133.46,1975600000.0
2009-03-27 04:30:00,133.46,133.575,133.355,133.54,1160800000.0
2009-03-27 04:45:00,133.54,133.58,133.355,133.36,1750200000.0
2009-03-27 05:00:00,133.365,133.485,133.295,133.455,1968700000.0
2009-03-27 05:15:00,133.455,133.46,133.275,133.285,960400000.0
2009-03-27 05:30:00,133.285,133.39,133.245,133.375,1117100000.0
2009-03-27 05:45:00,133.38,133.45,133.31,133.435,1171100000.0
2009-03-27 06:00:00,133.39,133.485,133.39,133.455,900000000.0
2009-03-27 06:15:00,133.46,133.485,133.355,133.43,1011600000.0
2009-03-27 06:30:00,133.435,133.445,133.345,133.4,751400000.0
2009-03-27 06:45:00,133.4,133.535,133.395,133.465,1668400000.0
2009-03-27 07:00:00,133.465,133.475,133.4,133.4,791800000.0
2009-03-27 07:15:00,133.4,133.585,133.385,133.55,1189000000.0
2009-03-27 07:30:00,133.55,133.605,133.495,133.515,1395300000.0
2009-03-27 07:45:00,133.52,133.575,133.4,133.44,1768400000.0
2009-03-27 08:00:00,133.44,133.535,133.17,133.385,3396900001.0
2009-03-27 08:15:00,133.395,133.435,133.12,133.195,1786550000.0
2009-03-27 08:30:00,133.2,133.255,132.79,132.83,2867481400.0
2009-03-27 08:45:00,132.85,132.855,132.66,132.8,3104700000.0
2009-03-27 09:00:00,132.82,132.98,132.8,132.97,2193000000.0
2009-03-27 09:15:00,132.965,132.965,132.54,132.605,4148800000.0
2009-03-27 09:30:00,132.62,132.895,132.53,132.78,5590399998.0
2009-03-27 09:45:00,132.78,132.905,132.735,132.78,4926999999.0
2009-03-27 10:00:00,132.785,132.85,132.715,132.78,5972999998.0
2009-03-27 10:15:00,132.775,132.92,132.775,132.88,5124700002.0
2009-03-27 10:30:00,132.875,132.94,132.78,132.885,4963100003.0
2009-03-27 10:45:00,132.885,132.945,132.86,132.91,4578399999.0
2009-03-27 11:00:00,132.905,132.935,132.705,132.82,6300100003.0
2009-03-27 11:15:00,132.82,132.82,132.46,132.635,7732599997.0
2009-03-27 11:30:00,132.635,132.635,132.325,132.405,7324799997.0
2009-03-27 11:45:00,132.405,132.44,132.255,132.255,7105819999.0
2009-03-27 12:00:00,132.26,132.32,131.115,131.115,8661999999.0
2009-03-27 12:15:00,131.11,131.765,130.945,131.61,8812899998.0
2009-03-27 12:30:00,131.61,131.76,131.57,131.615,7549099998.0
2009-03-27 12:45:00,131.615,131.685,131.225,131.355,7583099996.0
2009-03-27 13:00:00,131.355,131.465,131.205,131.31,7668100005.0
2009-03-27 13:15:00,131.31,131.33,131.155,131.215,5327800005.0
2009-03-27 13:30:00,131.205,131.235,130.35,130.5,8794900003.0
2009-03-27 13:45:00,130.505,130.6,129.35,129.645,8807999998.0
2009-03-27 14:00:00,129.635,129.98,129.565,129.905,7407500007.0
2009-03-27 14:15:00,129.9,130.025,129.785,129.865,7969400001.0
2009-03-27 14:30:00,129.865,130.295,129.865,130.21,8734699998.0
2009-03-27 14:45:00,130.21,130.43,130.155,130.385,7432700001.0
2009-03-27 15:00:00,130.38,130.485,129.76,129.92,7295900006.0
2009-03-27 15:15:00,129.92,130.17,129.85,130.17,5862100002.0
2009-03-27 15:30:00,130.17,130.265,130.025,130.045,8408899998.0
2009-03-27 15:45:00,130.045,130.1,129.99,130.045,8192999991.0
2009-03-27 16:00:00,130.045,130.08,129.82,129.98,9561400006.0
2009-03-27 16:15:00,129.98,130.41,129.87,130.33,8513500002.0
2009-03-27 16:30:00,130.33,130.375,130.25,130.29,8332399999.0
2009-03-27 16:45:00,130.29,130.505,130.26,130.41,7155699997.0
2009-03-27 17:00:00,130.41,130.415,130.13,130.22,6989700014.0
2009-03-27 17:15:00,130.22,130.485,130.17,130.45,7066700005.0
2009-03-27 17:30:00,130.45,130.475,130.24,130.46,5900300001.0
2009-03-27 17:45:00,130.475,130.66,130.345,130.39,6613500001.0
2009-03-27 18:00:00,130.38,130.67,130.365,130.54,6552200002.0
2009-03-27 18:15:00,130.545,130.6,130.33,130.355,5718800000.0
2009-03-27 18:30:00,130.355,130.45,130.24,130.445,6693400009.0
2009-03-27 18:45:00,130.43,130.525,130.255,130.29,3770799998.0
2009-03-27 19:00:00,130.295,130.44,130.215,130.345,3273399999.0
2009-03-27 19:15:00,130.345,130.41,130.295,130.38,2295600000.0
2009-03-27 19:30:00,130.38,130.52,130.15,130.3,3983700000.0
2009-03-27 19:45:00,130.31,130.345,130.24,130.305,2875799999.0
2009-03-27 20:00:00,130.305,130.4,130.285,130.39,3692000002.0
2009-03-27 20:15:00,130.39,130.58,130.305,130.55,2825000001.0
2009-03-27 20:30:00,130.545,130.6,130.41,130.445,3036300000.0
2009-03-27 20:45:00,130.445,130.445,130.325,130.405,3420800001.0
2009-03-27 21:00:00,130.415,130.475,130.32,130.325,1899700001.0
2009-03-27 21:15:00,130.325,130.375,130.275,130.285,1971399999.0
2009-03-27 21:30:00,130.275,130.28,130.185,130.235,2396800000.0
2009-03-27 21:45:00,130.225,130.265,130.18,130.22,1018300000.0
2009-03-27 22:00:00,130.225,130.235,130.125,130.15,752200000.0
2009-03-27 22:15:00,130.155,130.205,130.045,130.085,1163600000.0
2009-03-27 22:30:00,130.1,130.105,130.02,130.075,1077600000.0
2009-03-27 22:45:00,130.085,130.135,130.0,130.01,1432200000.0
2009-03-29 23:00:00,129.715,129.715,129.275,129.545,236200000.0
2009-03-29 23:15:00,129.58,129.645,129.48,129.505,160600000.0
2009-03-29 23:30:00,129.495,129.645,129.46,129.58,287400000.0
2009-03-29 23:45:00,129.595,129.685,129.58,129.6,380800000.0
2009-03-30 00:00:00,129.605,129.965,129.57,129.945,662600000.0
2009-03-30 00:15:00,129.945,130.165,129.87,130.165,398200000.0
2009-03-30 00:30:00,130.16,130.445,130.16,130.4,679800000.0
2009-03-30 00:45:00,130.4,130.445,130.265,130.28,618800000.0
2009-03-30 01:00:00,130.28,130.365,130.245,130.29,635900000.0
2009-03-30 01:15:00,130.295,130.305,130.035,130.045,623000000.0
2009-03-30 01:30:00,130.045,130.105,129.91,130.065,1266200000.0
2009-03-30 01:45:00,130.07,130.175,130.055,130.1,815200000.0
2009-03-30 02:00:00,130.105,130.15,129.94,130.1,1083800000.0
2009-03-30 02:15:00,130.1,130.395,130.065,130.38,1416800000.0
2009-03-30 02:30:00,130.385,130.55,130.345,130.37,1658000000.0
2009-03-30 02:45:00,130.365,130.37,130.145,130.155,1918600000.0
2009-03-30 03:00:00,130.16,130.21,130.08,130.15,1391000000.0
2009-03-30 03:15:00,130.155,130.19,129.96,129.985,1466400000.0
2009-03-30 03:30:00,129.98,129.985,129.765,129.94,2534799998.0
2009-03-30 03:45:00,129.94,130.07,129.915,129.995,1014200000.0
2009-03-30 04:00:00,129.995,130.075,129.77,129.9,1957799998.0
2009-03-30 04:15:00,129.875,129.91,129.64,129.67,1604399998.0
2009-03-30 04:30:00,129.665,129.83,129.605,129.645,1654400000.0
2009-03-30 04:45:00,129.65,129.705,129.545,129.615,1461799999.0
2009-03-30 05:00:00,129.615,129.71,129.6,129.645,906400000.0
2009-03-30 05:15:00,129.645,129.66,129.555,129.62,1262800001.0
2009-03-30 05:30:00,129.615,129.655,129.465,129.505,2230400001.0
2009-03-30 05:45:00,129.505,129.795,129.505,129.765,1193400000.0
2009-03-30 06:00:00,129.77,129.775,128.855,128.975,2915700000.0
2009-03-30 06:15:00,128.975,129.08,128.27,128.4,3422400005.0
2009-03-30 06:30:00,128.385,128.755,128.355,128.715,2601099998.0
2009-03-30 06:45:00,128.71,128.79,128.545,128.58,1843000000.0
2009-03-30 07:00:00,128.57,128.64,128.365,128.405,2287199999.0
2009-03-30 07:15:00,128.405,128.47,127.805,128.01,3329400004.0
2009-03-30 07:30:00,128.015,128.33,128.005,128.205,2305100000.0
2009-03-30 07:45:00,128.22,128.25,127.82,128.05,2362900000.0
2009-03-30 08:00:00,128.06,128.29,127.68,127.725,3234200000.0
2009-03-30 08:15:00,127.725,128.14,127.585,127.895,5382200004.0
2009-03-30 08:30:00,127.885,128.105,127.82,127.925,3664899997.0
2009-03-30 08:45:00,127.93,128.04,127.575,127.805,7158400000.0
2009-03-30 09:00:00,127.805,127.87,127.135,127.165,6499600002.0
2009-03-30 09:15:00,127.165,127.24,126.62,126.87,8891900000.0
2009-03-30 09:30:00,126.865,126.975,126.4,126.45,10622700015.0
2009-03-30 09:45:00,126.455,126.8,126.455,126.715,8397800005.0
2009-03-30 10:00:00,126.73,127.005,126.675,126.995,7622700006.0
2009-03-30 10:15:00,127.0,127.215,126.9,127.195,8329200000.0
2009-03-30 10:30:00,127.195,127.3,127.025,127.12,8106499996.0
2009-03-30 10:45:00,127.12,127.255,127.04,127.23,7193300000.0
2009-03-30 11:00:00,127.225,127.44,127.225,127.42,7904800002.0
2009-03-30 11:15:00,127.415,127.48,127.31,127.395,9312300004.0
2009-03-30 11:30:00,127.395,127.48,127.325,127.39,7143800003.0
2009-03-30 11:45:00,127.39,127.505,127.145,127.19,5784800006.0
2009-03-30 12:00:00,127.19,127.265,127.125,127.18,6810600011.0
2009-03-30 12:15:00,127.18,127.205,127.015,127.11,7412500011.0
2009-03-30 12:30:00,127.09,127.375,127.015,127.375,7015399997.0
2009-03-30 12:45:00,127.37,127.43,127.1,127.345,7886300001.0
2009-03-30 13:00:00,127.345,127.445,127.3,127.37,6096900017.0
2009-03-30 13:15:00,127.37,127.605,127.285,127.605,6438200005.0
2009-03-30 13:30:00,127.605,127.775,127.595,127.715,6228600002.0
2009-03-30 13:45:00,127.72,127.89,127.695,127.775,6209800004.0
2009-03-30 14:00:00,127.775,128.01,127.74,127.925,6978700000.0
2009-03-30 14:15:00,127.92,128.05,127.915,128.02,7918200002.0
2009-03-30 14:30:00,128.02,128.12,127.98,127.995,6463200014.0
2009-03-30 14:45:00,127.995,128.025,127.77,127.77,8331100012.0
2009-03-30 15:00:00,127.765,127.88,127.665,127.68,5865900003.0
2009-03-30 15:15:00,127.675,127.715,127.305,127.55,8112600005.0
2009-03-30 15:30:00,127.55,127.595,127.17,127.17,7355100009.0
2009-03-30 15:45:00,127.17,127.42,127.115,127.27,8958600000.0
2009-03-30 16:00:00,127.27,127.33,127.05,127.23,9308899999.0
2009-03-30 16:15:00,127.22,127.405,127.14,127.325,8449300002.0
2009-03-30 16:30:00,127.325,127.48,127.03,127.43,9653499997.0
2009-03-30 16:45:00,127.43,127.635,127.25,127.545,8243599999.0
2009-03-30 17:00:00,127.535,127.6,127.295,127.475,8120299998.0
2009-03-30 17:15:00,127.475,127.985,127.455,127.7,7716300001.0
2009-03-30 17:30:00,127.695,127.805,127.46,127.72,8077899999.0
2009-03-30 17:45:00,127.72,128.11,127.69,128.075,7215600001.0
2009-03-30 18:00:00,128.075,128.155,127.89,127.925,4454800000.0
2009-03-30 18:15:00,127.93,128.23,127.9,128.16,2411200000.0
2009-03-30 18:30:00,128.16,128.27,127.97,128.26,3417600000.0
2009-03-30 18:45:00,128.25,128.305,128.16,128.24,2048900000.0
2009-03-30 19:00:00,128.245,128.305,128.15,128.26,2522000000.0
2009-03-30 19:15:00,128.26,128.27,128.075,128.15,1478800000.0
2009-03-30 19:30:00,128.145,128.24,127.925,127.94,2412700000.0
2009-03-30 19:45:00,127.94,127.94,127.54,127.635,2801600003.0
2009-03-30 20:00:00,127.635,127.785,127.58,127.665,4286899999.0
2009-03-30 20:15:00,127.665,127.78,127.66,127.71,2829600000.0
2009-03-30 20:30:00,127.715,127.78,127.59,127.6,2896500000.0
2009-03-30 20:45:00,127.6,127.9,127.595,127.755,2871899999.0
2009-03-30 21:00:00,127.755,128.265,127.75,128.26,2094600000.0
2009-03-30 21:15:00,128.265,128.285,128.035,128.075,1909799999.0
2009-03-30 21:30:00,128.08,128.16,128.0,128.045,1398000000.0
2009-03-30 21:45:00,128.05,128.325,128.04,128.31,1184000000.0
2009-03-30 22:00:00,128.31,128.325,128.185,128.22,629000000.0
2009-03-30 22:15:00,128.24,128.335,128.165,128.2,1006600000.0
2009-03-30 22:30:00,128.205,128.23,128.15,128.23,797800000.0
2009-03-30 22:45:00,128.23,128.38,128.225,128.345,664600000.0
2009-03-30 23:00:00,128.34,128.435,128.34,128.405,1615100000.0
2009-03-30 23:15:00,128.405,128.49,128.395,128.485,524200000.0
2009-03-30 23:30:00,128.485,128.495,128.395,128.445,690300000.0
2009-03-30 23:45:00,128.465,128.665,128.415,128.65,903900000.0
2009-03-31 00:00:00,128.65,128.925,128.57,128.63,1566200000.0
2009-03-31 00:15:00,128.62,128.63,128.42,128.445,1043600000.0
2009-03-31 00:30:00,128.445,128.57,128.355,128.57,1095600000.0
2009-03-31 00:45:00,128.565,128.565,128.425,128.47,1191900000.0
2009-03-31 01:00:00,128.47,128.47,128.365,128.415,1144000000.0
2009-03-31 01:15:00,128.405,128.445,128.215,128.31,1092500000.0
2009-03-31 01:30:00,128.31,128.45,128.265,128.415,653900000.0
2009-03-31 01:45:00,128.42,128.565,128.345,128.445,1170400000.0
2009-03-31 02:00:00,128.455,128.87,128.38,128.85,2988000000.0
2009-03-31 02:15:00,128.855,128.88,128.73,128.82,2470600000.0
2009-03-31 02:30:00,128.82,129.175,128.735,129.13,3201100000.0
2009-03-31 02:45:00,129.16,129.81,129.1,129.415,6236159986.0
2009-03-31 03:00:00,129.4,129.95,129.4,129.53,4367700002.0
2009-03-31 03:15:00,129.52,129.635,129.41,129.415,3522000000.0
2009-03-31 03:30:00,129.415,129.73,129.415,129.73,2715400000.0
2009-03-31 03:45:00,129.725,130.06,129.565,129.965,3532200000.0
2009-03-31 04:00:00,129.965,130.005,129.75,129.995,3566600000.0
2009-03-31 04:15:00,129.995,130.05,129.815,129.935,2658800000.0
2009-03-31 04:30:00,129.935,130.09,129.89,129.95,2326800000.0
2009-03-31 04:45:00,129.95,129.97,129.845,129.95,1754300000.0
2009-03-31 05:00:00,129.95,129.98,129.77,129.85,2533899996.0
2009-03-31 05:15:00,129.85,130.13,129.84,130.08,1996200000.0
2009-03-31 05:30:00,130.075,130.645,130.06,130.52,3961599998.0
2009-03-31 05:45:00,130.52,130.64,130.28,130.33,2702400001.0
2009-03-31 06:00:00,130.335,130.335,130.15,130.17,2300200000.0
2009-03-31 06:15:00,130.17,130.18,129.7,129.81,3152600000.0
2009-03-31 06:30:00,129.81,129.985,129.8,129.955,2183200000.0
2009-03-31 06:45:00,129.955,130.145,129.945,130.01,2227200000.0
2009-03-31 07:00:00,130.01,130.06,129.895,129.94,2637600000.0
2009-03-31 07:15:00,129.94,130.0,129.79,129.98,2601700000.0
2009-03-31 07:30:00,129.985,129.985,129.705,129.735,2338199999.0
2009-03-31 07:45:00,129.745,129.745,129.34,129.535,3413200000.0
2009-03-31 08:00:00,129.535,129.975,129.445,129.905,3883800000.0
2009-03-31 08:15:00,129.91,130.32,129.885,130.095,4718900000.0
2009-03-31 08:30:00,130.085,130.55,130.01,130.33,9101399996.0
2009-03-31 08:45:00,130.33,130.385,130.1,130.115,7624299985.0
2009-03-31 09:00:00,130.11,130.24,129.79,130.115,10917400005.0
2009-03-31 09:15:00,130.115,130.165,130.02,130.095,8155900002.0
2009-03-31 09:30:00,130.095,130.22,129.86,130.18,8989500000.0
2009-03-31 09:45:00,130.18,130.555,130.175,130.505,9456999992.0
2009-03-31 10:00:00,130.505,130.765,130.5,130.57,9153899999.0
2009-03-31 10:15:00,130.58,130.585,130.325,130.47,7771200004.0
2009-03-31 10:30:00,130.47,130.61,130.44,130.455,6952199992.0
2009-03-31 10:45:00,130.455,130.54,130.335,130.41,5616100007.0
2009-03-31 11:00:00,130.415,130.545,130.335,130.46,8589399997.0
2009-03-31 11:15:00,130.455,130.74,130.395,130.655,8124099997.0
2009-03-31 11:30:00,130.655,130.825,130.515,130.745,8924700005.0
2009-03-31 11:45:00,130.735,130.85,130.69,130.705,6667000001.0
2009-03-31 12:00:00,130.705,130.785,130.58,130.755,6230600006.0
2009-03-31 12:15:00,130.77,130.98,130.715,130.94,7921000000.0
2009-03-31 12:30:00,130.945,131.15,130.915,131.115,8869599999.0
2009-03-31 12:45:00,131.11,131.265,131.085,131.175,8072300004.0
2009-03-31 13:00:00,131.17,131.57,131.11,131.465,7426499995.0
2009-03-31 13:15:00,131.465,131.48,131.14,131.15,7608199993.0
2009-03-31 13:30:00,131.15,131.16,130.895,131.015,8346399998.0
2009-03-31 13:45:00,131.01,131.175,130.965,130.965,8216800004.0
2009-03-31 14:00:00,130.985,131.285,130.98,131.18,9954800002.0
2009-03-31 14:15:00,131.185,131.28,131.085,131.115,7617700001.0
2009-03-31 14:30:00,131.115,131.375,131.075,131.29,8718799991.0
2009-03-31 14:45:00,131.29,131.355,131.19,131.215,8602500005.0
2009-03-31 15:00:00,131.215,131.255,130.89,131.12,10098500005.0
2009-03-31 15:15:00,131.12,131.15,130.955,131.015,9039199995.0
2009-03-31 15:30:00,131.015,131.08,130.79,130.82,8250999997.0
2009-03-31 15:45:00,130.82,130.885,130.705,130.78,11104430803.0
2009-03-31 16:00:00,130.77,130.92,130.665,130.695,8787599995.0
2009-03-31 16:15:00,130.695,130.925,130.69,130.915,9121800007.0
2009-03-31 16:30:00,130.915,131.15,130.9,131.09,8762200000.0
2009-03-31 16:45:00,131.09,131.15,130.7,131.11,10278600001.0
2009-03-31 17:00:00,131.125,131.58,130.85,131.53,10408400001.0
2009-03-31 17:15:00,131.53,131.6,131.34,131.51,8696400004.0
2009-03-31 17:30:00,131.51,131.71,131.46,131.545,7710300001.0
2009-03-31 17:45:00,131.555,131.62,131.415,131.465,8530300002.0
2009-03-31 18:00:00,131.46,131.555,131.205,131.37,5058799999.0
2009-03-31 18:15:00,131.37,131.43,131.215,131.29,3824299999.0
2009-03-31 18:30:00,131.29,131.415,131.2,131.32,3718299998.0
2009-03-31 18:45:00,131.32,131.49,131.29,131.41,4915200000.0
2009-03-31 19:00:00,131.41,131.52,131.26,131.46,4113400000.0
2009-03-31 19:15:00,131.465,131.475,131.345,131.4,2964300000.0
2009-03-31 19:30:00,131.4,131.56,131.32,131.325,3428399999.0
2009-03-31 19:45:00,131.325,131.385,131.26,131.28,4044800000.0
2009-03-31 20:00:00,131.28,131.515,131.255,131.465,2876500001.0
2009-03-31 20:15:00,131.47,131.59,131.45,131.51,2634500000.0
2009-03-31 20:30:00,131.505,131.64,131.47,131.6,3795100000.0
2009-03-31 20:45:00,131.615,131.67,131.545,131.605,4634100001.0
2009-03-31 21:00:00,131.605,131.655,131.51,131.61,2568800000.0
2009-03-31 21:15:00,131.605,131.88,131.605,131.86,2101100000.0
2009-03-31 21:30:00,131.86,131.865,131.58,131.61,2593500000.0
2009-03-31 21:45:00,131.615,131.66,131.39,131.48,2524599999.0
2009-03-31 22:00:00,131.48,131.52,131.21,131.25,2360400001.0
2009-03-31 22:15:00,131.255,131.255,131.135,131.175,1639100000.0
2009-03-31 22:30:00,131.16,131.255,131.085,131.145,2266300000.0
2009-03-31 22:45:00,131.145,131.24,131.085,131.105,1309000000.0
2009-03-31 23:00:00,131.1,131.14,130.81,130.85,1514600000.0
2009-03-31 23:15:00,130.845,130.975,130.835,130.915,1342800000.0
2009-03-31 23:30:00,130.935,131.0,130.91,130.935,968900000.0
2009-03-31 23:45:00,130.935,130.995,130.905,130.95,1172000000.0
2009-04-01 00:00:00,130.945,131.13,130.94,131.07,806400000.0
2009-04-01 00:15:00,131.07,131.225,131.005,131.215,1135400000.0
2009-04-01 00:30:00,131.205,131.295,131.155,131.19,1651300000.0
2009-04-01 00:45:00,131.2,131.315,131.12,131.125,1093800000.0
2009-04-01 01:00:00,131.13,131.13,130.97,131.025,1259000000.0
2009-04-01 01:15:00,131.015,131.29,130.98,131.28,1137800000.0
2009-04-01 01:30:00,131.27,131.36,131.21,131.295,1121000000.0
2009-04-01 01:45:00,131.295,131.9,131.27,131.67,2586000000.0
2009-04-01 02:00:00,131.66,131.665,129.93,130.245,6368132001.0
2009-04-01 02:15:00,130.235,130.615,130.0,130.515,5076600000.0
2009-04-01 02:30:00,130.51,130.71,130.295,130.7,2624200000.0
2009-04-01 02:45:00,130.705,130.875,130.065,130.175,4959800000.0
2009-04-01 03:00:00,130.175,130.63,130.175,130.59,3803500000.0
2009-04-01 03:15:00,130.6,131.24,130.485,131.135,5407300002.0
2009-04-01 03:30:00,131.135,131.135,130.775,130.95,2795600000.0
2009-04-01 03:45:00,130.94,131.145,130.82,130.86,2694100000.0
2009-04-01 04:00:00,130.87,130.87,130.55,130.6,2434600000.0
2009-04-01 04:15:00,130.595,130.625,130.43,130.56,2430700000.0
2009-04-01 04:30:00,130.555,130.73,130.405,130.61,2199200000.0
2009-04-01 04:45:00,130.605,130.745,130.595,130.65,1017600000.0
2009-04-01 05:00:00,130.645,130.655,130.485,130.565,1557200000.0
2009-04-01 05:15:00,130.57,130.58,130.43,130.46,1259400000.0
2009-04-01 05:30:00,130.465,130.58,130.185,130.2,2190200000.0
2009-04-01 05:45:00,130.205,130.38,130.19,130.35,2233300000.0
2009-04-01 06:00:00,130.355,130.37,129.945,130.135,3144999999.0
2009-04-01 06:15:00,130.15,130.15,129.845,129.975,2737300000.0
2009-04-01 06:30:00,129.975,130.12,129.915,130.115,3775600000.0
2009-04-01 06:45:00,130.12,130.215,130.09,130.135,2982600000.0
2009-04-01 07:00:00,130.135,130.195,129.965,130.05,3163999999.0
2009-04-01 07:15:00,130.05,130.42,129.95,130.25,4971800000.0
2009-04-01 07:30:00,130.245,130.315,130.17,130.3,3144199998.0
2009-04-01 07:45:00,130.3,130.345,130.15,130.285,4355000001.0
2009-04-01 08:00:00,130.3,130.325,130.02,130.09,5167100000.0
2009-04-01 08:15:00,130.085,130.35,130.08,130.33,5914000000.0
2009-04-01 08:30:00,130.32,130.65,130.3,130.62,7866399996.0
2009-04-01 08:45:00,130.63,130.635,130.345,130.39,7318899994.0
2009-04-01 09:00:00,130.39,130.685,130.3,130.43,8725299998.0
2009-04-01 09:15:00,130.43,130.44,130.08,130.12,8527699998.0
2009-04-01 09:30:00,130.12,130.24,130.055,130.14,8506100001.0
2009-04-01 09:45:00,130.14,130.18,129.925,130.13,8210900008.0
2009-04-01 10:00:00,130.13,130.21,129.97,130.1,8855100002.0
2009-04-01 10:15:00,130.095,130.485,130.05,130.44,9524600000.0
2009-04-01 10:30:00,130.44,130.575,130.35,130.495,8090200001.0
2009-04-01 10:45:00,130.495,130.635,130.355,130.55,7537700000.0
2009-04-01 11:00:00,130.555,130.745,130.45,130.64,8696700005.0
2009-04-01 11:15:00,130.66,130.69,130.515,130.53,7670900006.0
2009-04-01 11:30:00,130.53,130.7,130.51,130.63,7940800011.0
2009-04-01 11:45:00,130.625,131.13,130.625,131.075,8323599996.0
2009-04-01 12:00:00,131.08,131.165,131.0,131.04,8571600001.0
2009-04-01 12:15:00,131.04,131.11,130.935,131.015,8127500005.0
2009-04-01 12:30:00,131.015,131.22,131.01,131.105,5205599999.0
2009-04-01 12:45:00,131.105,131.255,131.005,131.25,7022999997.0
2009-04-01 13:00:00,131.25,131.255,131.115,131.21,6156399997.0
2009-04-01 13:15:00,131.21,131.23,131.105,131.22,7900300001.0
2009-04-01 13:30:00,131.22,131.33,131.125,131.14,5715900004.0
2009-04-01 13:45:00,131.14,131.27,130.875,130.93,9149399997.0
2009-04-01 14:00:00,130.935,131.035,130.825,130.86,7997400007.0
2009-04-01 14:15:00,130.855,131.01,130.6,130.88,7911900002.0
2009-04-01 14:30:00,130.88,130.99,130.78,130.895,6939900000.0
2009-04-01 14:45:00,130.885,130.89,130.61,130.68,8904200002.0
2009-04-01 15:00:00,130.685,130.785,130.575,130.67,8259300002.0
2009-04-01 15:15:00,130.67,130.735,130.525,130.57,7216400000.0
2009-04-01 15:30:00,130.57,130.78,130.485,130.75,11088900002.0
2009-04-01 15:45:00,130.74,130.79,130.6,130.705,9332799998.0
2009-04-01 16:00:00,130.705,131.125,130.705,130.99,12219699998.0
2009-04-01 16:15:00,130.995,131.27,130.92,131.14,10218500009.0
2009-04-01 16:30:00,131.14,131.315,130.97,131.17,10528499998.0
2009-04-01 16:45:00,131.16,131.21,130.69,130.73,9846700005.0
2009-04-01 17:00:00,130.73,130.985,130.725,130.77,8371999999.0
2009-04-01 17:15:00,130.77,130.775,130.59,130.66,7382399997.0
2009-04-01 17:30:00,130.665,130.83,130.595,130.72,7195200001.0
2009-04-01 17:45:00,130.715,130.83,130.64,130.8,6251800000.0
2009-04-01 18:00:00,130.81,130.875,130.685,130.815,4120900000.0
2009-04-01 18:15:00,130.81,130.855,130.605,130.64,3302400000.0
2009-04-01 18:30:00,130.645,130.665,130.55,130.55,2440300000.0
2009-04-01 18:45:00,130.525,130.525,130.115,130.13,4663599997.0
2009-04-01 19:00:00,130.135,130.29,130.13,130.25,3380699999.0
2009-04-01 19:15:00,130.25,130.41,130.24,130.35,3020300002.0
2009-04-01 19:30:00,130.35,130.4,130.26,130.34,3689200002.0
2009-04-01 19:45:00,130.335,130.37,130.225,130.315,4533000000.0
2009-04-01 20:00:00,130.315,130.48,130.28,130.315,3290900000.0
2009-04-01 20:15:00,130.325,130.41,130.24,130.385,4403100000.0
2009-04-01 20:30:00,130.385,130.535,130.36,130.395,4315000001.0
2009-04-01 20:45:00,130.395,130.605,130.315,130.56,3706900001.0
2009-04-01 21:00:00,130.56,130.565,130.355,130.435,3727900000.0
2009-04-01 21:15:00,130.435,130.575,130.4,130.55,2417800000.0
2009-04-01 21:30:00,130.55,130.7,130.53,130.61,2204400000.0
2009-04-01 21:45:00,130.605,130.7,130.55,130.565,2279600000.0
2009-04-01 22:00:00,130.56,130.57,130.51,130.545,1740600000.0
2009-04-01 22:15:00,130.545,130.575,130.41,130.455,1752400000.0
2009-04-01 22:30:00,130.45,130.46,130.275,130.345,1521500001.0
2009-04-01 22:45:00,130.35,130.525,130.35,130.51,1615000002.0
2009-04-01 23:00:00,130.5,130.525,130.315,130.385,2214800001.0
2009-04-01 23:15:00,130.39,130.515,130.365,130.5,735600000.0
2009-04-01 23:30:00,130.505,130.645,130.5,130.55,520600000.0
2009-04-01 23:45:00,130.55,130.56,130.42,130.535,638600000.0
2009-04-02 00:00:00,130.54,130.68,130.54,130.675,404100000.0
2009-04-02 00:15:00,130.68,130.685,130.651,130.685,177000000.0
2009-04-02 00:30:00,130.675,130.68,130.565,130.625,775200000.0
2009-04-02 00:45:00,130.625,130.71,130.59,130.625,634600000.0
2009-04-02 01:00:00,130.615,130.64,130.51,130.571,703200002.0
2009-04-02 01:15:00,130.575,130.655,130.57,130.59,860900000.0
2009-04-02 01:30:00,130.6,130.62,130.49,130.49,863600000.0
2009-04-02 01:45:00,130.485,130.505,130.35,130.48,1950300000.0
2009-04-02 02:00:00,130.47,130.64,130.415,130.425,2151500000.0
2009-04-02 02:15:00,130.42,130.46,130.3,130.41,2282799998.0
2009-04-02 02:30:00,130.41,130.63,130.41,130.53,1680300000.0
2009-04-02 02:45:00,130.53,130.825,130.51,130.76,2678700000.0
2009-04-02 03:00:00,130.76,130.785,130.57,130.68,2540099999.0
2009-04-02 03:15:00,130.685,131.065,130.635,131.065,1952000000.0
2009-04-02 03:30:00,131.06,131.13,130.92,131.075,3195699999.0
2009-04-02 03:45:00,131.08,131.135,131.015,131.1,2923400000.0
2009-04-02 04:00:00,131.1,131.21,131.015,131.1,2632999999.0
2009-04-02 04:15:00,131.095,131.195,131.03,131.135,2927200000.0
2009-04-02 04:30:00,131.13,131.19,130.955,131.055,2706000000.0
2009-04-02 04:45:00,131.05,131.125,130.99,131.05,1439700000.0
2009-04-02 05:00:00,131.05,131.08,130.98,130.985,1732000000.0
2009-04-02 05:15:00,130.99,131.065,130.96,130.965,1151000000.0
2009-04-02 05:30:00,130.965,131.16,130.91,131.095,1623200000.0
2009-04-02 05:45:00,131.1,131.16,131.03,131.04,983600000.0
2009-04-02 06:00:00,131.04,131.055,131.005,131.005,1447800000.0
2009-04-02 06:15:00,131.005,131.17,131.005,131.15,2028000000.0
2009-04-02 06:30:00,131.155,131.2,131.09,131.115,2656200002.0
2009-04-02 06:45:00,131.105,131.185,131.075,131.09,1418000000.0
2009-04-02 07:00:00,131.09,131.115,130.95,130.955,1422600000.0
2009-04-02 07:15:00,130.955,131.155,130.95,131.115,1863000000.0
2009-04-02 07:30:00,131.115,131.12,130.925,131.065,2479300000.0
2009-04-02 07:45:00,131.065,131.155,131.03,131.08,2959399999.0
2009-04-02 08:00:00,131.085,131.365,131.045,131.355,5432900000.0
2009-04-02 08:15:00,131.35,131.405,131.26,131.35,6271699999.0
2009-04-02 08:30:00,131.35,131.38,131.23,131.25,5994499998.0
2009-04-02 08:45:00,131.25,131.345,131.155,131.235,8241600000.0
2009-04-02 09:00:00,131.205,131.295,131.115,131.215,7246700002.0
2009-04-02 09:15:00,131.215,131.45,131.1,131.44,8484800000.0
2009-04-02 09:30:00,131.44,131.655,131.38,131.58,7931099993.0
2009-04-02 09:45:00,131.58,131.58,131.28,131.37,8400200011.0
2009-04-02 10:00:00,131.37,131.74,131.35,131.665,9312999999.0
2009-04-02 10:15:00,131.665,131.9,131.665,131.77,7690100004.0
2009-04-02 10:30:00,131.775,131.83,131.605,131.805,7903500002.0
2009-04-02 10:45:00,131.805,131.82,131.69,131.775,6198700009.0
2009-04-02 11:00:00,131.775,132.05,131.72,131.91,8089499996.0
2009-04-02 11:15:00,131.91,132.435,131.91,132.22,9277499998.0
2009-04-02 11:30:00,132.225,132.62,132.21,132.39,9671800005.0
2009-04-02 11:45:00,132.405,132.635,132.35,132.555,8131600004.0
2009-04-02 12:00:00,132.555,132.975,132.535,132.965,6538700002.0
2009-04-02 12:15:00,132.965,133.185,132.9,133.135,7302400015.0
2009-04-02 12:30:00,133.135,133.545,133.125,133.41,9934199999.0
2009-04-02 12:45:00,133.415,133.525,133.3,133.405,7682900002.0
2009-04-02 13:00:00,133.405,133.41,132.855,133.01,7613500001.0
2009-04-02 13:15:00,133.005,133.015,132.745,132.895,7262900004.0
2009-04-02 13:30:00,132.895,132.925,132.445,132.6,8410099999.0
2009-04-02 13:45:00,132.585,133.295,132.585,132.915,8535700000.0
2009-04-02 14:00:00,132.91,133.465,132.91,133.445,7724800000.0
2009-04-02 14:15:00,133.445,133.745,133.25,133.335,8388000002.0
2009-04-02 14:30:00,133.325,133.755,132.965,133.63,8435200004.0
2009-04-02 14:45:00,133.63,133.82,133.295,133.535,8477399999.0
2009-04-02 15:00:00,133.535,133.585,133.285,133.37,9454600007.0
2009-04-02 15:15:00,133.365,133.56,133.22,133.495,8351299999.0
2009-04-02 15:30:00,133.495,133.555,132.98,133.29,8560100000.0
2009-04-02 15:45:00,133.29,133.525,133.22,133.45,7651999999.0
2009-04-02 16:00:00,133.45,133.515,133.255,133.385,6274099993.0
2009-04-02 16:15:00,133.38,133.53,133.285,133.335,7339500004.0
2009-04-02 16:30:00,133.34,133.46,133.25,133.46,6368300006.0
2009-04-02 16:45:00,133.46,133.71,133.405,133.695,7426499996.0
2009-04-02 17:00:00,133.7,133.815,133.61,133.74,6514100000.0
2009-04-02 17:15:00,133.755,133.89,133.685,133.865,6235200000.0
2009-04-02 17:30:00,133.87,133.965,133.775,133.81,5467599999.0
2009-04-02 17:45:00,133.81,133.885,133.71,133.875,5195000000.0
2009-04-02 18:00:00,133.875,134.045,133.77,133.96,4663699999.0
2009-04-02 18:15:00,133.965,134.23,133.825,134.165,5041700002.0
2009-04-02 18:30:00,134.165,134.22,134.04,134.135,4608399998.0
2009-04-02 18:45:00,134.135,134.23,133.925,133.93,4434799999.0
2009-04-02 19:00:00,133.93,134.02,133.8,133.935,2834099999.0
2009-04-02 19:15:00,133.945,133.945,133.72,133.775,2531400000.0
2009-04-02 19:30:00,133.775,133.945,133.77,133.835,2074800000.0
2009-04-02 19:45:00,133.845,133.955,133.815,133.84,1917700000.0
2009-04-02 20:00:00,133.84,133.885,133.675,133.705,2894600002.0
2009-04-02 20:15:00,133.71,133.835,133.59,133.795,2082100000.0
2009-04-02 20:30:00,133.805,134.04,133.805,133.965,2737700000.0
2009-04-02 20:45:00,133.975,133.985,133.885,133.955,2470000000.0
2009-04-02 21:00:00,133.96,134.085,133.89,133.94,1948900000.0
2009-04-02 21:15:00,133.94,133.985,133.89,133.95,1329200000.0
2009-04-02 21:30:00,133.96,134.015,133.885,133.905,2036400001.0
2009-04-02 21:45:00,133.905,133.91,133.775,133.8,1599000000.0
2009-04-02 22:00:00,133.82,133.85,133.67,133.83,1285200000.0
2009-04-02 22:15:00,133.83,133.88,133.745,133.78,1458600000.0
2009-04-02 22:30:00,133.78,134.01,133.78,133.835,1148300000.0
2009-04-02 22:45:00,133.83,134.03,133.75,133.955,1165300000.0
2009-04-02 23:00:00,133.96,133.975,133.845,133.96,646400000.0
2009-04-02 23:15:00,133.945,134.12,133.885,134.1,1108000000.0
2009-04-02 23:30:00,134.1,134.13,134.045,134.085,666600000.0
2009-04-02 23:45:00,134.085,134.15,134.06,134.15,652500000.0
2009-04-03 00:00:00,134.15,134.18,133.905,133.925,778000000.0
2009-04-03 00:15:00,133.935,134.05,133.89,134.036,353600000.0
2009-04-03 00:30:00,134.04,134.155,134.02,134.135,288200000.0
2009-04-03 00:45:00,134.125,134.2,134.035,134.065,526400000.0
2009-04-03 01:00:00,134.065,134.27,134.04,134.225,791200000.0
2009-04-03 01:15:00,134.235,134.24,134.16,134.215,518650000.0
2009-04-03 01:30:00,134.225,134.325,134.215,134.25,1869500000.0
2009-04-03 01:45:00,134.255,134.42,134.255,134.3,1877600000.0
2009-04-03 02:00:00,134.3,134.665,134.295,134.64,3169599998.0
2009-04-03 02:15:00,134.645,134.985,134.64,134.87,4202400002.0
2009-04-03 02:30:00,134.88,134.965,134.56,134.59,3349900004.0
2009-04-03 02:45:00,134.585,134.59,134.205,134.45,2614700001.0
2009-04-03 03:00:00,134.465,134.52,134.135,134.3,2945300000.0
2009-04-03 03:15:00,134.295,134.37,134.205,134.23,2695900003.0
2009-04-03 03:30:00,134.24,134.425,134.235,134.365,1338600000.0
2009-04-03 03:45:00,134.36,134.38,133.76,133.9,3476700001.0
2009-04-03 04:00:00,133.9,134.06,133.81,133.82,2823399999.0
2009-04-03 04:15:00,133.815,133.82,133.47,133.77,3424299999.0
2009-04-03 04:30:00,133.77,133.79,133.665,133.73,1744100000.0
2009-04-03 04:45:00,133.723,134.195,133.717,134.195,1934900000.0
2009-04-03 05:00:00,134.19,134.235,133.78,133.9,1909800000.0
2009-04-03 05:15:00,133.9,133.95,133.775,133.89,912500000.0
2009-04-03 05:30:00,133.89,133.895,133.76,133.835,991100002.0
2009-04-03 05:45:00,133.835,134.055,133.81,133.955,1791499997.0
2009-04-03 06:00:00,133.96,134.14,133.94,133.945,1035200000.0
2009-04-03 06:15:00,133.95,133.95,133.86,133.91,728600000.0
2009-04-03 06:30:00,133.91,133.915,133.855,133.885,948800000.0
2009-04-03 06:45:00,133.88,133.92,133.705,133.75,1683300000.0
2009-04-03 07:00:00,133.755,133.765,133.55,133.66,2755700001.0
2009-04-03 07:15:00,133.655,133.755,133.57,133.69,1563600000.0
2009-04-03 07:30:00,133.69,133.72,133.485,133.72,3486000001.0
2009-04-03 07:45:00,133.725,133.845,133.625,133.725,2282600000.0
2009-04-03 08:00:00,133.725,133.8,133.535,133.785,4304999999.0
2009-04-03 08:15:00,133.775,133.84,133.495,133.515,3512600000.0
2009-04-03 08:30:00,133.52,133.52,133.165,133.305,6419500000.0
2009-04-03 08:45:00,133.31,133.535,133.27,133.53,5506599999.0
2009-04-03 09:00:00,133.53,133.65,133.42,133.615,5964100000.0
2009-04-03 09:15:00,133.625,133.965,133.6,133.93,6649500003.0
2009-04-03 09:30:00,133.93,133.93,133.77,133.82,4905199999.0
2009-04-03 09:45:00,133.82,134.025,133.765,134.025,5415499999.0
2009-04-03 10:00:00,134.025,134.35,133.99,134.2,7841400000.0
2009-04-03 10:15:00,134.2,134.455,134.175,134.43,7997500006.0
2009-04-03 10:30:00,134.435,134.845,134.425,134.695,6537099996.0
2009-04-03 10:45:00,134.695,134.815,134.31,134.605,8459099999.0
2009-04-03 11:00:00,134.605,134.72,134.4,134.645,7676100001.0
2009-04-03 11:15:00,134.645,134.66,134.42,134.44,6022699994.0
2009-04-03 11:30:00,134.415,134.45,134.19,134.235,7344599999.0
2009-04-03 11:45:00,134.235,134.36,134.215,134.335,4400200001.0
2009-04-03 12:00:00,134.335,134.445,134.03,134.03,5606099993.0
2009-04-03 12:15:00,134.045,134.095,133.8,134.085,8948599998.0
2009-04-03 12:30:00,134.085,134.26,134.025,134.17,6931299987.0
2009-04-03 12:45:00,134.17,134.22,134.0,134.09,5143099999.0
2009-04-03 13:00:00,134.09,134.095,133.84,133.92,6513499980.0
2009-04-03 13:15:00,133.92,134.06,133.815,133.995,6629899984.0
2009-04-03 13:30:00,133.995,134.055,133.95,134.05,5549699996.0
2009-04-03 13:45:00,134.05,134.18,134.03,134.14,4936499994.0
2009-04-03 14:00:00,134.14,134.185,133.98,134.07,5460199999.0
2009-04-03 14:15:00,134.075,134.42,133.975,134.315,7408700000.0
2009-04-03 14:30:00,134.315,134.965,133.905,133.915,9597460005.0
2009-04-03 14:45:00,133.915,134.12,133.42,133.84,8310899989.0
2009-04-03 15:00:00,133.845,133.865,133.54,133.725,7867500002.0
2009-04-03 15:15:00,133.725,133.965,133.56,133.925,8487599991.0
2009-04-03 15:30:00,133.935,134.22,133.865,134.185,8351900000.0
2009-04-03 15:45:00,134.185,134.26,133.645,133.965,7947900004.0
2009-04-03 16:00:00,133.93,133.985,133.635,133.885,7542299993.0
2009-04-03 16:15:00,133.88,134.13,133.87,134.095,7823599996.0
2009-04-03 16:30:00,134.095,134.12,133.83,133.83,8151700003.0
2009-04-03 16:45:00,133.83,133.89,133.515,133.82,8253899996.0
2009-04-03 17:00:00,133.82,134.025,133.82,133.96,4699700000.0
2009-04-03 17:15:00,133.96,134.13,133.925,134.09,4942000000.0
2009-04-03 17:30:00,134.08,134.285,134.045,134.25,4984600001.0
2009-04-03 17:45:00,134.25,134.39,134.17,134.375,5121200002.0
2009-04-03 18:00:00,134.375,134.43,134.295,134.425,3246000002.0
2009-04-03 18:15:00,134.43,134.515,134.355,134.475,3275300000.0
2009-04-03 18:30:00,134.465,134.625,134.355,134.41,3429440000.0
2009-04-03 18:45:00,134.41,134.435,134.225,134.31,3664700000.0
2009-04-03 19:00:00,134.305,134.4,134.26,134.305,2177800000.0
2009-04-03 19:15:00,134.31,134.385,134.21,134.275,2104300000.0
2009-04-03 19:30:00,134.28,134.355,134.25,134.305,2569500000.0
2009-04-03 19:45:00,134.305,134.68,134.305,134.65,3154100000.0
2009-04-03 20:00:00,134.645,134.81,134.645,134.805,6486500001.0
2009-04-03 20:15:00,134.8,135.15,134.78,135.07,7606799998.0
2009-04-03 20:30:00,135.07,135.22,134.925,134.95,4339600001.0
2009-04-03 20:45:00,134.94,135.2,134.865,135.185,3835800000.0
2009-04-03 21:00:00,135.19,135.225,135.0,135.095,3142800000.0
2009-04-03 21:15:00,135.095,135.175,135.01,135.095,3666899999.0
2009-04-03 21:30:00,135.095,135.17,134.935,135.13,5398400003.0
2009-04-03 21:45:00,135.135,135.235,135.07,135.235,3876500000.0
2009-04-03 22:00:00,135.245,135.26,135.19,135.235,1941600000.0
2009-04-03 22:15:00,135.235,135.265,135.17,135.255,1738400000.0
2009-04-03 22:30:00,135.255,135.27,135.21,135.22,1649600000.0
2009-04-03 22:45:00,135.22,135.265,135.21,135.245,1166400000.0
2009-04-05 23:00:00,135.21,135.455,135.09,135.42,398000000.0
2009-04-05 23:15:00,135.42,135.42,135.305,135.38,509599999.0
2009-04-05 23:30:00,135.38,135.485,135.38,135.47,260000000.0
2009-04-05 23:45:00,135.47,135.64,135.465,135.605,1216200009.0
2009-04-06 00:00:00,135.605,135.94,135.55,135.93,1609800000.0
2009-04-06 00:15:00,135.93,136.15,135.89,136.13,1856399998.0
2009-04-06 00:30:00,136.125,136.195,136.065,136.125,1864200000.0
2009-04-06 00:45:00,136.125,136.125,135.85,135.91,1667400000.0
2009-04-06 01:00:00,135.91,136.09,135.7,136.015,2043400000.0
2009-04-06 01:15:00,136.015,136.165,135.855,135.895,1548600000.0
2009-04-06 01:30:00,135.895,135.925,135.85,135.855,1938200000.0
2009-04-06 01:45:00,135.85,136.215,135.815,136.11,2784000000.0
2009-04-06 02:00:00,136.12,136.435,136.04,136.355,2305000000.0
2009-04-06 02:15:00,136.365,136.38,136.225,136.245,2039200000.0
2009-04-06 02:30:00,136.245,136.255,136.01,136.245,3071100000.0
2009-04-06 02:45:00,136.24,136.565,136.185,136.535,3632300000.0
2009-04-06 03:00:00,136.54,136.855,136.475,136.84,4925500002.0
2009-04-06 03:15:00,136.845,137.03,136.705,136.995,5563599999.0
2009-04-06 03:30:00,136.995,137.05,136.715,136.775,3856400000.0
2009-04-06 03:45:00,136.775,136.81,136.45,136.495,4601599995.0
2009-04-06 04:00:00,136.495,136.82,136.47,136.71,5077600003.0
2009-04-06 04:15:00,136.71,136.905,136.6,136.75,3012800000.0
2009-04-06 04:30:00,136.75,136.805,136.69,136.765,2842200000.0
2009-04-06 04:45:00,136.77,136.78,136.625,136.645,2189600000.0
2009-04-06 05:00:00,136.655,136.77,136.655,136.765,2127600001.0
2009-04-06 05:15:00,136.76,136.885,136.705,136.88,1749800001.0
2009-04-06 05:30:00,136.89,136.975,136.775,136.805,2357600005.0
2009-04-06 05:45:00,136.805,136.885,136.805,136.85,1614800000.0
2009-04-06 06:00:00,136.85,136.86,136.695,136.7,2194000002.0
2009-04-06 06:15:00,136.71,136.945,136.67,136.94,1777300000.0
2009-04-06 06:30:00,136.945,136.995,136.835,136.865,1943100000.0
2009-04-06 06:45:00,136.865,136.895,136.705,136.735,1545900000.0
2009-04-06 07:00:00,136.735,136.765,136.515,136.54,2599000000.0
2009-04-06 07:15:00,136.54,136.775,136.54,136.735,2416600000.0
2009-04-06 07:30:00,136.735,136.765,136.645,136.665,2376500000.0
2009-04-06 07:45:00,136.68,136.69,136.545,136.58,2474800000.0
2009-04-06 08:00:00,136.58,136.785,136.5,136.785,2885700000.0
2009-04-06 08:15:00,136.785,136.835,136.555,136.575,3801600000.0
2009-04-06 08:30:00,136.575,136.82,136.49,136.8,5678699999.0
2009-04-06 08:45:00,136.815,137.035,136.725,136.88,6119000003.0
2009-04-06 09:00:00,136.88,136.96,136.7,136.7,5908499999.0
2009-04-06 09:15:00,136.7,136.93,136.59,136.93,7260100001.0
2009-04-06 09:30:00,136.9,137.055,136.805,136.845,6820300006.0
2009-04-06 09:45:00,136.835,136.94,136.79,136.895,7513600004.0
2009-04-06 10:00:00,136.895,137.26,136.76,137.065,8616800011.0
2009-04-06 10:15:00,137.065,137.41,137.06,137.265,7279599994.0
2009-04-06 10:30:00,137.265,137.405,137.1,137.3,5168899999.0
2009-04-06 10:45:00,137.3,137.32,137.105,137.205,5930400003.0
2009-04-06 11:00:00,137.205,137.265,137.06,137.195,5328800002.0
2009-04-06 11:15:00,137.195,137.23,136.865,136.98,5638099999.0
2009-04-06 11:30:00,136.98,137.095,136.865,136.865,6323000003.0
2009-04-06 11:45:00,136.875,137.04,136.6,136.705,8704700003.0
2009-04-06 12:00:00,136.7,136.79,136.62,136.65,4081899999.0
2009-04-06 12:15:00,136.65,136.88,136.65,136.825,4647199999.0
2009-04-06 12:30:00,136.82,136.97,136.805,136.89,3990600000.0
2009-04-06 12:45:00,136.89,136.95,136.82,136.865,5482599999.0
2009-04-06 13:00:00,136.865,136.955,136.77,136.865,5744800000.0
2009-04-06 13:15:00,136.865,136.89,136.675,136.745,4597299998.0
2009-04-06 13:30:00,136.745,136.78,136.47,136.53,7681399994.0
2009-04-06 13:45:00,136.525,136.645,136.18,136.225,7512699995.0
2009-04-06 14:00:00,136.225,136.28,135.945,136.005,5551099999.0
2009-04-06 14:15:00,136.0,136.1,135.665,135.715,7485700003.0
2009-04-06 14:30:00,135.71,135.85,135.44,135.845,6442000008.0
2009-04-06 14:45:00,135.845,136.125,135.805,135.84,5573600000.0
2009-04-06 15:00:00,135.84,135.87,135.265,135.455,7103699997.0
2009-04-06 15:15:00,135.465,135.58,135.31,135.415,7783999991.0
2009-04-06 15:30:00,135.415,135.585,135.21,135.215,7589299997.0
2009-04-06 15:45:00,135.22,135.45,135.095,135.39,6884299998.0
2009-04-06 16:00:00,135.39,135.72,135.315,135.5,6973699999.0
2009-04-06 16:15:00,135.505,135.515,135.195,135.225,7196500009.0
2009-04-06 16:30:00,135.225,135.295,135.02,135.2,8184099996.0
2009-04-06 16:45:00,135.2,135.31,135.09,135.105,5943899995.0
2009-04-06 17:00:00,135.1,135.15,134.575,134.575,9501400005.0
2009-04-06 17:15:00,134.58,134.73,134.515,134.715,7345800000.0
2009-04-06 17:30:00,134.72,134.94,134.6,134.63,6382600004.0
2009-04-06 17:45:00,134.63,134.72,134.425,134.52,5732800003.0
2009-04-06 18:00:00,134.52,134.75,134.505,134.665,5867400005.0
2009-04-06 18:15:00,134.655,134.705,134.55,134.64,4141000000.0
2009-04-06 18:30:00,134.635,134.68,134.545,134.655,4222499998.0
2009-04-06 18:45:00,134.655,134.875,134.65,134.86,2596800000.0
2009-04-06 19:00:00,134.86,134.95,134.745,134.935,4902599997.0
2009-04-06 19:15:00,134.935,135.11,134.815,135.04,3329200004.0
2009-04-06 19:30:00,135.04,135.055,134.885,134.94,5031000001.0
2009-04-06 19:45:00,134.94,135.185,134.93,135.14,2893399999.0
2009-04-06 20:00:00,135.135,135.54,135.07,135.36,5612900014.0
2009-04-06 20:15:00,135.36,135.365,135.225,135.345,4175999995.0
2009-04-06 20:30:00,135.345,135.36,135.1,135.215,3312099999.0
2009-04-06 20:45:00,135.21,135.29,135.165,135.175,3127500000.0
2009-04-06 21:00:00,135.175,135.255,135.155,135.165,2259000002.0
2009-04-06 21:15:00,135.18,135.435,135.155,135.305,2837600001.0
2009-04-06 21:30:00,135.305,135.46,135.23,135.395,5219899998.0
2009-04-06 21:45:00,135.395,135.53,135.31,135.45,4907599989.0
2009-04-06 22:00:00,135.45,135.555,135.4,135.475,2620199996.0
2009-04-06 22:15:00,135.46,135.5,135.45,135.45,1928599999.0
2009-04-06 22:30:00,135.46,135.505,135.445,135.49,1235000000.0
2009-04-06 22:45:00,135.49,135.63,135.445,135.48,3426500000.0
2009-04-06 23:00:00,135.475,135.505,135.4,135.425,1955300000.0
2009-04-06 23:15:00,135.425,135.45,135.4,135.415,811000000.0
2009-04-06 23:30:00,135.43,135.43,135.245,135.285,2142599999.0
2009-04-06 23:45:00,135.285,135.42,135.265,135.42,2459600006.0
2009-04-07 00:00:00,135.42,135.435,135.125,135.22,2718000000.0
2009-04-07 00:15:00,135.245,135.28,134.93,134.965,2582400001.0
2009-04-07 00:30:00,134.955,135.145,134.955,135.13,1298200000.0
2009-04-07 00:45:00,135.12,135.125,134.995,135.08,1169600000.0
2009-04-07 01:00:00,135.075,135.2,135.04,135.05,1562200001.0
2009-04-07 01:15:00,135.05,135.05,134.445,134.485,3657000004.0
2009-04-07 01:30:00,134.495,134.505,133.935,134.31,5554200008.0
2009-04-07 01:45:00,134.3,134.34,133.765,133.775,3618300003.0
2009-04-07 02:00:00,133.765,134.09,133.59,134.02,5431700003.0
2009-04-07 02:15:00,134.025,134.4,134.025,134.28,4014699999.0
2009-04-07 02:30:00,134.28,134.325,134.07,134.125,3075500000.0
2009-04-07 02:45:00,134.115,134.435,134.095,134.155,4466500001.0
2009-04-07 03:00:00,134.155,134.325,134.09,134.32,3207299999.0
2009-04-07 03:15:00,134.315,134.6,134.295,134.4,3512999999.0
2009-04-07 03:30:00,134.4,134.705,134.38,134.675,3442000002.0
2009-04-07 03:45:00,134.68,134.76,134.565,134.68,3762000001.0
2009-04-07 04:00:00,134.67,134.71,134.545,134.555,2503400000.0
2009-04-07 04:15:00,134.555,134.555,134.255,134.31,3560999999.0
2009-04-07 04:30:00,134.3,134.515,134.3,134.475,2306800001.0
2009-04-07 04:45:00,134.485,134.555,134.46,134.48,1704200001.0
2009-04-07 05:00:00,134.49,134.49,134.26,134.32,2065799999.0
2009-04-07 05:15:00,134.32,134.32,134.145,134.16,2170200000.0
2009-04-07 05:30:00,134.16,134.375,134.13,134.36,2153999999.0
2009-04-07 05:45:00,134.36,134.44,134.205,134.22,2456199998.0
2009-04-07 06:00:00,134.22,134.335,134.16,134.305,1930800000.0
2009-04-07 06:15:00,134.3,134.305,134.18,134.2,1890400000.0
2009-04-07 06:30:00,134.2,134.685,134.1,134.63,3662200001.0
2009-04-07 06:45:00,134.635,134.72,134.46,134.625,2633600002.0
2009-04-07 07:00:00,134.625,134.635,134.4,134.445,2028600000.0
2009-04-07 07:15:00,134.445,134.45,133.915,134.015,2679000000.0
2009-04-07 07:30:00,134.015,134.2,133.995,134.155,2508799998.0
2009-04-07 07:45:00,134.175,134.415,134.175,134.385,2577199998.0
2009-04-07 08:00:00,134.38,134.52,134.255,134.41,6035300006.0
2009-04-07 08:15:00,134.42,134.505,134.21,134.335,5551200000.0
2009-04-07 08:30:00,134.325,134.58,134.3,134.52,5005800003.0
2009-04-07 08:45:00,134.52,134.615,134.28,134.425,7117900004.0
2009-04-07 09:00:00,134.42,134.615,134.255,134.26,7983400023.0
2009-04-07 09:15:00,134.265,134.355,134.03,134.235,6727300005.0
2009-04-07 09:30:00,134.24,134.335,134.185,134.24,5844200002.0
2009-04-07 09:45:00,134.25,134.32,134.035,134.32,6220600002.0
2009-04-07 10:00:00,134.31,134.33,134.225,134.305,5194400001.0
2009-04-07 10:15:00,134.315,134.32,134.045,134.12,4677599997.0
2009-04-07 10:30:00,134.12,134.12,133.66,133.79,6100200001.0
2009-04-07 10:45:00,133.8,133.845,133.525,133.735,7186800010.0
2009-04-07 11:00:00,133.725,133.735,133.2,133.25,6547300000.0
2009-04-07 11:15:00,133.255,133.315,133.065,133.155,5136600003.0
2009-04-07 11:30:00,133.155,133.33,133.12,133.195,5140999999.0
2009-04-07 11:45:00,133.195,133.31,133.125,133.17,6533200004.0
2009-04-07 12:00:00,133.13,133.235,132.545,132.73,8094400001.0
2009-04-07 12:15:00,132.73,132.87,132.44,132.765,9053000008.0
2009-04-07 12:30:00,132.76,132.93,132.72,132.795,5509800000.0
2009-04-07 12:45:00,132.8,132.895,132.2,132.395,7879899999.0
2009-04-07 13:00:00,132.395,132.53,132.355,132.385,5887800001.0
2009-04-07 13:15:00,132.385,132.575,132.345,132.445,4909000000.0
2009-04-07 13:30:00,132.45,132.825,132.44,132.805,5972200002.0
2009-04-07 13:45:00,132.805,132.86,132.72,132.78,7105199998.0
2009-04-07 14:00:00,132.78,132.935,132.73,132.79,3665500000.0
2009-04-07 14:15:00,132.8,132.915,132.715,132.805,3751000000.0
2009-04-07 14:30:00,132.805,132.985,132.8,132.96,5611999997.0
2009-04-07 14:45:00,132.96,133.33,132.945,133.22,7266100001.0
2009-04-07 15:00:00,133.215,133.24,133.14,133.215,6261699998.0
2009-04-07 15:15:00,133.22,133.35,133.175,133.245,5849200001.0
2009-04-07 15:30:00,133.225,133.28,132.94,132.975,6831000008.0
2009-04-07 15:45:00,132.97,132.99,132.75,132.885,7056300005.0
2009-04-07 16:00:00,132.895,133.08,132.8,133.05,6378299998.0
2009-04-07 16:15:00,133.045,133.365,133.015,133.33,6065499999.0
2009-04-07 16:30:00,133.34,133.565,133.325,133.395,6385000010.0
2009-04-07 16:45:00,133.395,133.545,133.3,133.425,6168800001.0
2009-04-07 17:00:00,133.425,133.575,133.375,133.495,5208300001.0
2009-04-07 17:15:00,133.495,133.535,133.275,133.355,3815800000.0
2009-04-07 17:30:00,133.355,133.855,133.355,133.75,5902900005.0
2009-04-07 17:45:00,133.745,133.985,133.72,133.77,6488600003.0
2009-04-07 18:00:00,133.77,133.78,133.505,133.72,3613999999.0
2009-04-07 18:15:00,133.72,133.755,133.515,133.535,3507600000.0
2009-04-07 18:30:00,133.535,133.56,133.285,133.3,3377999999.0
2009-04-07 18:45:00,133.3,133.46,133.295,133.34,3876000000.0
2009-04-07 19:00:00,133.34,133.38,133.005,133.03,4216400001.0
2009-04-07 19:15:00,133.03,133.135,132.97,133.055,3026200001.0
2009-04-07 19:30:00,133.055,133.18,132.885,133.17,2839200000.0
2009-04-07 19:45:00,133.17,133.345,133.055,133.235,3748800007.0
2009-04-07 20:00:00,133.235,133.39,133.135,133.38,3771400009.0
2009-04-07 20:15:00,133.375,133.44,133.305,133.34,2684200000.0
2009-04-07 20:30:00,133.34,133.355,133.205,133.225,3558599998.0
2009-04-07 20:45:00,133.225,133.265,133.115,133.15,2021899999.0
2009-04-07 21:00:00,133.15,133.395,133.12,133.3,4437600009.0
2009-04-07 21:15:00,133.305,133.425,133.19,133.19,4524399999.0
2009-04-07 21:30:00,133.19,133.355,133.15,133.295,4967199995.0
2009-04-07 21:45:00,133.295,133.41,133.08,133.145,4190799999.0
2009-04-07 22:00:00,133.145,133.18,133.04,133.095,2500400002.0
2009-04-07 22:15:00,133.095,133.175,133.08,133.165,1042600000.0
2009-04-07 22:30:00,133.165,133.265,133.155,133.235,1855200002.0
2009-04-07 22:45:00,133.24,133.3,133.205,133.265,2274400000.0
2009-04-07 23:00:00,133.255,133.305,133.15,133.265,1596400000.0
2009-04-07 23:15:00,133.295,133.385,133.255,133.335,1166300000.0
2009-04-07 23:30:00,133.345,133.385,133.23,133.23,1567600001.0
2009-04-07 23:45:00,133.245,133.4,133.23,133.37,1199000000.0
2009-04-08 00:00:00,133.37,133.455,133.325,133.395,876699999.0
2009-04-08 00:15:00,133.405,133.725,133.405,133.69,3568600002.0
2009-04-08 00:30:00,133.69,133.765,133.585,133.66,1773700001.0
2009-04-08 00:45:00,133.66,133.74,133.575,133.72,2385200001.0
2009-04-08 01:00:00,133.72,133.735,133.595,133.595,979200000.0
2009-04-08 01:15:00,133.595,133.595,133.42,133.44,1317600001.0
2009-04-08 01:30:00,133.44,133.72,133.44,133.67,1580800000.0
2009-04-08 01:45:00,133.67,133.71,133.505,133.54,1409400001.0
2009-04-08 02:00:00,133.54,133.545,133.2,133.25,3044600006.0
2009-04-08 02:15:00,133.245,133.285,132.65,132.68,4726800000.0
2009-04-08 02:30:00,132.68,132.84,132.295,132.785,5603400006.0
2009-04-08 02:45:00,132.78,133.34,132.49,132.68,4872499998.0
2009-04-08 03:00:00,132.68,132.72,132.37,132.455,4159800002.0
2009-04-08 03:15:00,132.465,132.785,132.405,132.725,2413900002.0
2009-04-08 03:30:00,132.72,132.76,132.62,132.725,1890599999.0
2009-04-08 03:45:00,132.725,132.76,132.39,132.67,2258400000.0
2009-04-08 04:00:00,132.665,132.67,132.03,132.16,4405100000.0
2009-04-08 04:15:00,132.165,132.395,132.03,132.24,3607399998.0
2009-04-08 04:30:00,132.245,132.245,132.0,132.095,2777400001.0
2009-04-08 04:45:00,132.08,132.11,131.76,131.93,3537700001.0
2009-04-08 05:00:00,131.93,132.24,131.905,132.145,2978700002.0
2009-04-08 05:15:00,132.145,132.255,131.925,131.94,2920799998.0
2009-04-08 05:30:00,131.955,132.0,131.72,131.9,3286400005.0
2009-04-08 05:45:00,131.905,132.085,131.885,132.0,1546400000.0
2009-04-08 06:00:00,132.01,132.18,132.0,132.15,2171000001.0
2009-04-08 06:15:00,132.15,132.34,132.12,132.255,2483800000.0
2009-04-08 06:30:00,132.255,132.29,131.825,131.88,2742600000.0
2009-04-08 06:45:00,131.885,131.95,131.745,131.89,2192900000.0
2009-04-08 07:00:00,131.9,132.08,131.795,131.9,2758400001.0
2009-04-08 07:15:00,131.9,131.9,131.67,131.705,2427199999.0
2009-04-08 07:30:00,131.71,131.845,131.595,131.8,3267600006.0
2009-04-08 07:45:00,131.8,131.89,131.505,131.615,2842800000.0
2009-04-08 08:00:00,131.615,131.73,131.54,131.63,5822400000.0
2009-04-08 08:15:00,131.63,131.675,131.47,131.505,7167700000.0
2009-04-08 08:30:00,131.505,131.53,131.225,131.245,7688200008.0
2009-04-08 08:45:00,131.245,131.28,130.93,131.19,8789200000.0
2009-04-08 09:00:00,131.19,131.41,131.04,131.065,8428100005.0
2009-04-08 09:15:00,131.075,131.535,131.07,131.53,8414800019.0
2009-04-08 09:30:00,131.53,131.575,131.415,131.53,7088600000.0
2009-04-08 09:45:00,131.52,131.59,131.415,131.43,6774399997.0
2009-04-08 10:00:00,131.43,131.505,131.31,131.425,4840100003.0
2009-04-08 10:15:00,131.425,131.43,131.16,131.165,6278599996.0
2009-04-08 10:30:00,131.17,131.42,131.145,131.36,5993100001.0
2009-04-08 10:45:00,131.365,131.725,131.345,131.675,5690299997.0
2009-04-08 11:00:00,131.67,132.065,131.67,131.845,7749500002.0
2009-04-08 11:15:00,131.845,132.035,131.75,131.99,5054899999.0
2009-04-08 11:30:00,131.995,132.13,131.9,131.995,6347800001.0
2009-04-08 11:45:00,132.0,132.09,131.78,131.8,6399900010.0
2009-04-08 12:00:00,131.795,131.81,131.605,131.72,6834300004.0
2009-04-08 12:15:00,131.72,132.115,131.695,132.04,5428899996.0
2009-04-08 12:30:00,132.04,132.44,132.02,132.41,7325499993.0
2009-04-08 12:45:00,132.41,132.47,132.295,132.385,6862199997.0
2009-04-08 13:00:00,132.38,132.57,132.305,132.495,5266199991.0
2009-04-08 13:15:00,132.495,132.59,132.405,132.52,5308599997.0
2009-04-08 13:30:00,132.52,132.52,132.315,132.35,5571899992.0
2009-04-08 13:45:00,132.34,132.34,132.005,132.02,4547699996.0
2009-04-08 14:00:00,132.01,132.415,132.01,132.38,5150100002.0
2009-04-08 14:15:00,132.375,132.865,132.305,132.745,7626400000.0
2009-04-08 14:30:00,132.745,132.82,132.515,132.746,6562500000.0
2009-04-08 14:45:00,132.73,133.16,132.715,132.98,8062300011.0
2009-04-08 15:00:00,132.98,133.005,132.72,132.82,6672200002.0
2009-04-08 15:15:00,132.815,132.92,132.79,132.905,6954300009.0
2009-04-08 15:30:00,132.905,133.03,132.8,133.025,9003799999.0
2009-04-08 15:45:00,133.03,133.065,132.83,132.865,7292700014.0
2009-04-08 16:00:00,132.865,132.91,132.515,132.63,7200300001.0
2009-04-08 16:15:00,132.63,132.715,132.135,132.325,8532900008.0
2009-04-08 16:30:00,132.32,132.46,132.23,132.46,8969700003.0
2009-04-08 16:45:00,132.47,132.565,132.27,132.345,10040099998.0
2009-04-08 17:00:00,132.335,132.525,132.325,132.43,8598399997.0
2009-04-08 17:15:00,132.43,132.71,132.355,132.6,9484400003.0
2009-04-08 17:30:00,132.6,132.99,132.59,132.835,6593800003.0
2009-04-08 17:45:00,132.835,132.94,132.76,132.82,7602300002.0
2009-04-08 18:00:00,132.83,132.905,132.65,132.65,4405500006.0
2009-04-08 18:15:00,132.645,132.685,132.495,132.615,5828800007.0
2009-04-08 18:30:00,132.615,132.845,132.595,132.785,4682000000.0
2009-04-08 18:45:00,132.78,132.835,132.61,132.625,4661300001.0
2009-04-08 19:00:00,132.63,132.65,132.355,132.43,6239100003.0
2009-04-08 19:15:00,132.445,132.48,132.33,132.455,4117800002.0
2009-04-08 19:30:00,132.46,132.54,132.41,132.45,3902200007.0
2009-04-08 19:45:00,132.45,132.46,132.3,132.3,4922700006.0
2009-04-08 20:00:00,132.3,132.3,131.995,132.1,7697500004.0
2009-04-08 20:15:00,132.085,132.1,131.595,132.02,8666900007.0
2009-04-08 20:30:00,132.02,132.18,131.985,132.085,6351400003.0
2009-04-08 20:45:00,132.08,132.11,131.83,131.945,4997200001.0
2009-04-08 21:00:00,131.945,131.95,131.655,131.84,3505500000.0
2009-04-08 21:15:00,131.835,131.92,131.795,131.885,2694600001.0
2009-04-08 21:30:00,131.885,132.08,131.875,132.025,2622300000.0
2009-04-08 21:45:00,132.05,132.075,131.92,132.055,3272200001.0
2009-04-08 22:00:00,132.055,132.19,132.05,132.18,3331700002.0
2009-04-08 22:15:00,132.18,132.42,132.18,132.345,2537199999.0
2009-04-08 22:30:00,132.345,132.47,132.3,132.44,2386600002.0
2009-04-08 22:45:00,132.44,132.5,132.395,132.455,2539800002.0
2009-04-08 23:00:00,132.46,132.525,132.4,132.45,917799998.0
2009-04-08 23:15:00,132.45,132.45,132.235,132.25,1219000000.0
2009-04-08 23:30:00,132.255,132.3,132.205,132.24,625500000.0
2009-04-08 23:45:00,132.27,132.34,132.235,132.295,1162400000.0
2009-04-09 00:00:00,132.31,132.375,132.2,132.22,1344800000.0
2009-04-09 00:15:00,132.22,132.27,132.08,132.255,2746599995.0
2009-04-09 00:30:00,132.265,132.375,132.15,132.155,1891199998.0
2009-04-09 00:45:00,132.155,132.205,132.095,132.145,1629500000.0
2009-04-09 01:00:00,132.145,132.21,132.055,132.075,1534599999.0
2009-04-09 01:15:00,132.08,132.13,132.055,132.077,1638199999.0
2009-04-09 01:30:00,132.07,132.2,132.07,132.1,2026399999.0
2009-04-09 01:45:00,132.105,132.36,132.0,132.355,2566400000.0
2009-04-09 02:00:00,132.36,132.475,132.17,132.38,7039399988.0
2009-04-09 02:15:00,132.38,132.565,132.32,132.325,3912799998.0
2009-04-09 02:30:00,132.33,132.425,132.2,132.23,2750200002.0
2009-04-09 02:45:00,132.245,132.31,132.005,132.21,3284999999.0
2009-04-09 03:00:00,132.215,132.285,132.11,132.22,2431600001.0
2009-04-09 03:15:00,132.215,132.315,132.145,132.21,1548600003.0
2009-04-09 03:30:00,132.21,132.26,132.005,132.2,2392600000.0
2009-04-09 03:45:00,132.205,132.285,132.115,132.115,1846800000.0
2009-04-09 04:00:00,132.115,132.235,132.105,132.155,1999000000.0
2009-04-09 04:15:00,132.155,132.18,132.11,132.145,1015000000.0
2009-04-09 04:30:00,132.135,132.22,132.1,132.155,940000000.0
2009-04-09 04:45:00,132.15,132.25,132.145,132.24,1067800000.0
2009-04-09 05:00:00,132.235,132.335,132.15,132.205,1553600000.0
2009-04-09 05:15:00,132.205,132.265,132.155,132.25,1166200000.0
2009-04-09 05:30:00,132.255,132.3,132.2,132.29,740000000.0
2009-04-09 05:45:00,132.295,132.545,132.295,132.445,2525400002.0
2009-04-09 06:00:00,132.45,132.5,132.27,132.35,1822800000.0
2009-04-09 06:15:00,132.35,132.455,132.35,132.42,1106200000.0
2009-04-09 06:30:00,132.415,132.655,132.405,132.65,2042000000.0
2009-04-09 06:45:00,132.635,132.785,132.555,132.575,3439000001.0
2009-04-09 07:00:00,132.575,132.62,132.455,132.47,3344199998.0
2009-04-09 07:15:00,132.455,132.53,132.43,132.515,2706600004.0
2009-04-09 07:30:00,132.52,132.665,132.51,132.645,3972600006.0
2009-04-09 07:45:00,132.645,132.745,132.615,132.655,3114800008.0
2009-04-09 08:00:00,132.655,132.845,132.64,132.81,6832700009.0
2009-04-09 08:15:00,132.81,133.035,132.78,132.95,7644000005.0
2009-04-09 08:30:00,132.945,133.255,132.915,133.175,5107999999.0
2009-04-09 08:45:00,133.19,133.53,133.125,133.33,9065200009.0
2009-04-09 09:00:00,133.33,133.39,133.23,133.35,6395199999.0
2009-04-09 09:15:00,133.35,133.36,133.09,133.13,5876199999.0
2009-04-09 09:30:00,133.13,133.275,132.945,132.985,6835400004.0
2009-04-09 09:45:00,132.99,133.325,132.965,133.32,6373400002.0
2009-04-09 10:00:00,133.32,133.365,133.085,133.14,6727200001.0
2009-04-09 10:15:00,133.16,133.16,132.67,132.87,6741400003.0
2009-04-09 10:30:00,132.87,133.1,132.81,133.03,5732999999.0
2009-04-09 10:45:00,133.025,133.2,132.985,133.02,7565600002.0
2009-04-09 11:00:00,133.02,133.13,132.765,133.105,7499000004.0
2009-04-09 11:15:00,133.105,133.42,132.84,132.875,8776300003.0
2009-04-09 11:30:00,132.875,133.03,132.71,133.015,8513400000.0
2009-04-09 11:45:00,133.01,133.2,133.01,133.155,6508200003.0
2009-04-09 12:00:00,133.155,133.18,132.98,133.01,5564800003.0
2009-04-09 12:15:00,133.01,133.015,132.855,133.005,4912200002.0
2009-04-09 12:30:00,133.005,133.05,132.93,132.975,2122400001.0
2009-04-09 12:45:00,132.985,132.99,132.865,132.875,3882099998.0
2009-04-09 13:00:00,132.875,132.88,132.73,132.76,4002600001.0
2009-04-09 13:15:00,132.755,132.77,132.55,132.555,5901199998.0
2009-04-09 13:30:00,132.555,132.75,132.555,132.67,5865000006.0
2009-04-09 13:45:00,132.68,132.78,132.6,132.645,4943200004.0
2009-04-09 14:00:00,132.645,133.255,132.64,133.075,9559400009.0
2009-04-09 14:15:00,133.075,133.43,133.025,133.31,9179200004.0
2009-04-09 14:30:00,133.315,133.495,133.22,133.39,8503400009.0
2009-04-09 14:45:00,133.39,133.445,133.175,133.175,6842999998.0
2009-04-09 15:00:00,133.175,133.215,132.865,133.005,8419900018.0
2009-04-09 15:15:00,133.005,133.075,132.865,133.02,8401699995.0
2009-04-09 15:30:00,133.015,133.045,132.875,132.99,8967000007.0
2009-04-09 15:45:00,132.99,133.2,132.915,133.065,9545400003.0
2009-04-09 16:00:00,133.07,133.215,132.92,133.005,10902100009.0
2009-04-09 16:15:00,133.01,133.18,133.0,133.095,7838000005.0
2009-04-09 16:30:00,133.1,133.115,132.695,132.695,8050200001.0
2009-04-09 16:45:00,132.7,132.705,132.42,132.5,9837800011.0
2009-04-09 17:00:00,132.5,132.625,132.305,132.315,8614100004.0
2009-04-09 17:15:00,132.315,132.37,131.94,132.06,10090500013.0
2009-04-09 17:30:00,132.06,132.265,132.005,132.055,9504600004.0
2009-04-09 17:45:00,132.055,132.185,131.94,132.05,9685000003.0
2009-04-09 18:00:00,132.045,132.15,131.915,131.92,5542600003.0
2009-04-09 18:15:00,131.92,132.21,131.875,132.21,6467399999.0
2009-04-09 18:30:00,132.21,132.21,131.955,132.035,3742199999.0
2009-04-09 18:45:00,132.035,132.14,131.98,132.045,5171399999.0
2009-04-09 19:00:00,132.04,132.205,132.0,132.14,6214600001.0
2009-04-09 19:15:00,132.14,132.225,132.06,132.08,3407600001.0
2009-04-09 19:30:00,132.08,132.17,132.03,132.16,2508800000.0
2009-04-09 19:45:00,132.16,132.225,132.095,132.22,2510000000.0
2009-04-09 20:00:00,132.225,132.24,132.135,132.22,2231400000.0
2009-04-09 20:15:00,132.22,132.25,132.135,132.135,2396100001.0
2009-04-09 20:30:00,132.125,132.18,132.08,132.18,2338800000.0
2009-04-09 20:45:00,132.19,132.385,132.185,132.265,3562000000.0
2009-04-09 21:00:00,132.28,132.33,132.225,132.265,2485100000.0
2009-04-09 21:15:00,132.285,132.31,132.195,132.235,1390900000.0
2009-04-09 21:30:00,132.235,132.25,132.145,132.16,1209200000.0
2009-04-09 21:45:00,132.155,132.21,132.145,132.145,1426400000.0
2009-04-09 22:00:00,132.145,132.2,132.13,132.16,1208800000.0
2009-04-09 22:15:00,132.16,132.19,132.12,132.125,535000000.0
2009-04-09 22:30:00,132.14,132.165,132.055,132.155,844500003.0
2009-04-09 22:45:00,132.155,132.245,132.085,132.21,740800002.0
2009-04-09 23:00:00,132.21,132.21,132.065,132.145,302199999.0
2009-04-09 23:15:00,132.145,132.19,132.09,132.19,400600000.0
2009-04-09 23:30:00,132.19,132.245,132.175,132.241,185200000.0
2009-04-09 23:45:00,132.215,132.28,132.11,132.135,393200000.0
2009-04-10 00:00:00,132.15,132.23,132.12,132.21,747400000.0
2009-04-10 00:15:00,132.21,132.245,132.16,132.229,805800001.0
2009-04-10 00:30:00,132.205,132.23,132.1,132.125,383200000.0
2009-04-10 00:45:00,132.125,132.185,132.1,132.135,666600000.0
2009-04-10 01:00:00,132.135,132.295,132.12,132.15,1416000000.0
2009-04-10 01:15:00,132.15,132.185,131.715,131.905,2417800001.0
2009-04-10 01:30:00,131.905,132.185,131.9,132.025,2828200001.0
2009-04-10 01:45:00,132.045,132.11,131.995,132.005,1510799999.0
2009-04-10 02:00:00,132.015,132.21,132.01,132.075,2191799999.0
2009-04-10 02:15:00,132.035,132.07,131.88,132.0,3653999995.0
2009-04-10 02:30:00,132.005,132.005,131.77,131.94,3547600002.0
2009-04-10 02:45:00,131.94,131.96,131.825,131.88,2129800000.0
2009-04-10 03:00:00,131.875,131.905,131.525,131.56,2851600001.0
2009-04-10 03:15:00,131.56,131.76,131.545,131.76,1938000000.0
2009-04-10 03:30:00,131.75,131.75,131.575,131.71,2730800000.0
2009-04-10 03:45:00,131.72,131.76,131.52,131.6,3694399999.0
2009-04-10 04:00:00,131.605,131.9,131.6,131.825,3063600000.0
2009-04-10 04:15:00,131.825,131.825,131.655,131.745,1800799998.0
2009-04-10 04:30:00,131.745,131.86,131.69,131.75,1410599999.0
2009-04-10 04:45:00,131.745,131.755,131.605,131.62,914800000.0
2009-04-10 05:00:00,131.635,131.72,131.59,131.615,1674799998.0
2009-04-10 05:15:00,131.61,131.7,131.6,131.7,1444600001.0
2009-04-10 05:30:00,131.69,131.77,131.66,131.72,1308400000.0
2009-04-10 05:45:00,131.725,131.76,131.64,131.665,1516200000.0
2009-04-10 06:00:00,131.66,131.765,131.65,131.745,1133200000.0
2009-04-10 06:15:00,131.745,131.775,131.69,131.72,1060000000.0
2009-04-10 06:30:00,131.721,131.8,131.7,131.79,991200000.0
2009-04-10 06:45:00,131.79,131.855,131.745,131.835,1396800000.0
2009-04-10 07:00:00,131.83,131.91,131.77,131.845,1597200000.0
2009-04-10 07:15:00,131.86,131.955,131.825,131.915,1643800000.0
2009-04-10 07:30:00,131.915,131.92,131.805,131.9,1544600000.0
2009-04-10 07:45:00,131.895,131.955,131.87,131.88,941200000.0
2009-04-10 08:00:00,131.895,131.91,131.64,131.675,2002300002.0
2009-04-10 08:15:00,131.675,131.805,131.66,131.755,1377399998.0
2009-04-10 08:30:00,131.755,131.81,131.725,131.78,1230800000.0
2009-04-10 08:45:00,131.79,131.795,131.695,131.75,1808200000.0
2009-04-10 09:00:00,131.75,131.84,131.73,131.84,2030200000.0
2009-04-10 09:15:00,131.84,131.85,131.72,131.79,1519600000.0
2009-04-10 09:30:00,131.795,131.865,131.755,131.845,1235800000.0
2009-04-10 09:45:00,131.845,131.89,131.795,131.845,839800000.0
2009-04-10 10:00:00,131.84,131.97,131.825,131.94,1062800000.0
2009-04-10 10:15:00,131.94,131.98,131.9,131.93,892200000.0
2009-04-10 10:30:00,131.93,131.96,131.855,131.885,927600000.0
2009-04-10 10:45:00,131.89,131.965,131.85,131.94,761800000.0
2009-04-10 11:00:00,131.94,131.96,131.88,131.91,577200000.0
2009-04-10 11:15:00,131.91,131.975,131.91,131.94,530800000.0
2009-04-10 11:30:00,131.94,132.03,131.925,131.95,501599999.0
2009-04-10 11:45:00,131.97,132.035,131.916,131.985,341600000.0
2009-04-10 12:00:00,131.985,132.0,131.905,131.94,354200000.0
2009-04-10 12:15:00,131.94,131.99,131.91,131.93,391200000.0
2009-04-10 12:30:00,131.947,131.98,131.896,131.92,357000000.0
2009-04-10 12:45:00,131.93,131.955,131.885,131.905,390200000.0
2009-04-10 13:00:00,131.905,131.965,131.835,131.88,652800000.0
2009-04-10 13:15:00,131.88,131.895,131.75,131.79,849800000.0
2009-04-10 13:30:00,131.79,131.835,131.73,131.765,746800000.0
2009-04-10 13:45:00,131.765,131.785,131.69,131.729,778600000.0
2009-04-10 14:00:00,131.765,131.955,131.755,131.815,1260000000.0
2009-04-10 14:15:00,131.81,131.86,131.765,131.85,535400000.0
2009-04-10 14:30:00,131.845,131.875,131.76,131.813,701800000.0
2009-04-10 14:45:00,131.8,131.86,131.795,131.82,354000000.0
2009-04-10 15:00:00,131.82,131.85,131.785,131.825,861000002.0
2009-04-10 15:15:00,131.825,131.87,131.805,131.815,720400000.0
2009-04-10 15:30:00,131.805,131.85,131.8,131.82,1453600000.0
2009-04-10 15:45:00,131.82,131.945,131.81,131.875,1003400001.0
2009-04-10 16:00:00,131.875,131.91,131.835,131.85,1130900001.0
2009-04-10 16:15:00,131.85,131.875,131.821,131.86,210200000.0
2009-04-10 16:30:00,131.86,131.88,131.82,131.865,494600000.0
2009-04-10 16:45:00,131.865,131.93,131.85,131.875,611100000.0
2009-04-10 17:00:00,131.89,131.935,131.845,131.855,388200000.0
2009-04-10 17:15:00,131.855,131.925,131.85,131.86,447400000.0
2009-04-10 17:30:00,131.85,131.88,131.815,131.85,361200000.0
2009-04-10 17:45:00,131.85,131.86,131.77,131.815,425800000.0
2009-04-10 18:00:00,131.815,131.845,131.785,131.825,290200000.0
2009-04-10 18:15:00,131.825,131.9,131.805,131.885,445000000.0
2009-04-10 18:30:00,131.88,131.93,131.82,131.855,424200000.0
2009-04-10 18:45:00,131.865,131.895,131.8,131.84,439800000.0
2009-04-10 19:00:00,131.845,131.89,131.8,131.8,418000000.0
2009-04-10 19:15:00,131.8,131.82,131.75,131.79,273800000.0
2009-04-10 19:30:00,131.79,131.85,131.76,131.85,488400000.0
2009-04-10 19:45:00,131.85,131.86,131.79,131.8,230800000.0
2009-04-10 20:00:00,131.815,131.84,131.795,131.83,282000000.0
2009-04-10 20:15:00,131.83,131.91,131.785,131.85,355800000.0
2009-04-10 20:30:00,131.85,131.95,131.795,131.905,482800000.0
2009-04-10 20:45:00,131.915,132.015,131.895,131.945,577400000.0
2009-04-10 21:00:00,131.935,132.015,131.92,131.975,367200000.0
2009-04-10 21:15:00,132.015,132.06,131.955,131.995,185400000.0
2009-04-10 21:30:00,131.99,132.061,131.915,132.015,376800000.0
2009-04-10 21:45:00,132.036,132.135,131.965,132.1,293100000.0
2009-04-10 22:00:00,132.12,132.245,132.11,132.2,721600000.0
2009-04-10 22:15:00,132.205,132.205,132.09,132.185,535800000.0
2009-04-10 22:30:00,132.185,132.215,132.145,132.21,183200000.0
2009-04-10 22:45:00,132.21,132.285,132.115,132.15,475600000.0
2009-04-12 23:00:00,132.33,132.35,132.195,132.195,44800000.0
2009-04-12 23:15:00,132.22,132.29,132.1,132.14,67800000.0
2009-04-12 23:30:00,132.14,132.445,132.135,132.39,125800000.0
2009-04-12 23:45:00,132.39,132.43,132.35,132.38,69000000.0
2009-04-13 00:00:00,132.37,132.395,132.175,132.25,229400000.0
2009-04-13 00:15:00,132.245,132.385,132.235,132.295,258600000.0
2009-04-13 00:30:00,132.24,132.355,132.17,132.25,485600000.0
2009-04-13 00:45:00,132.245,132.35,132.235,132.29,414800000.0
2009-04-13 01:00:00,132.28,132.32,132.24,132.25,369800000.0
2009-04-13 01:15:00,132.25,132.31,132.16,132.215,512200000.0
2009-04-13 01:30:00,132.21,132.22,132.095,132.12,675200000.0
2009-04-13 01:45:00,132.125,132.125,132.055,132.085,865800000.0
2009-04-13 02:00:00,132.085,132.105,131.75,131.77,2326800000.0
2009-04-13 02:15:00,131.76,131.84,131.625,131.73,1882400000.0
2009-04-13 02:30:00,131.73,131.915,131.73,131.785,1360000000.0
2009-04-13 02:45:00,131.785,131.925,131.755,131.905,1196600000.0
2009-04-13 03:00:00,131.905,132.17,131.905,132.125,1793000000.0
2009-04-13 03:15:00,132.12,132.13,131.785,131.94,1592600000.0
2009-04-13 03:30:00,131.925,132.155,131.925,132.155,1296000000.0
2009-04-13 03:45:00,132.165,132.18,131.98,132.01,1123800000.0
2009-04-13 04:00:00,132.0,132.12,131.96,132.06,804600000.0
2009-04-13 04:15:00,132.055,132.08,132.0,132.065,914400000.0
2009-04-13 04:30:00,132.055,132.115,132.02,132.085,761200000.0
2009-04-13 04:45:00,132.08,132.13,132.065,132.085,463000000.0
2009-04-13 05:00:00,132.08,132.16,132.08,132.125,658000000.0
2009-04-13 05:15:00,132.125,132.16,132.089,132.095,447600000.0
2009-04-13 05:30:00,132.11,132.115,132.02,132.08,347200000.0
2009-04-13 05:45:00,132.08,132.11,132.07,132.105,372200000.0
2009-04-13 06:00:00,132.105,132.17,132.065,132.16,463400000.0
2009-04-13 06:15:00,132.155,132.33,132.115,132.245,1324800000.0
2009-04-13 06:30:00,132.245,132.295,132.23,132.25,690600000.0
2009-04-13 06:45:00,132.28,132.345,132.235,132.335,1006800000.0
2009-04-13 07:00:00,132.335,132.35,132.255,132.26,491200000.0
2009-04-13 07:15:00,132.27,132.315,132.23,132.245,640200000.0
2009-04-13 07:30:00,132.24,132.27,132.21,132.23,533600000.0
2009-04-13 07:45:00,132.225,132.29,132.205,132.29,694600000.0
2009-04-13 08:00:00,132.265,132.395,132.245,132.395,1379800000.0
2009-04-13 08:15:00,132.4,132.655,132.4,132.44,3464200000.0
2009-04-13 08:30:00,132.435,132.59,132.425,132.54,2732400000.0
2009-04-13 08:45:00,132.55,132.63,132.465,132.625,1479400000.0
2009-04-13 09:00:00,132.62,133.07,132.585,132.93,3163800002.0
2009-04-13 09:15:00,132.935,132.99,132.785,132.93,2434999999.0
2009-04-13 09:30:00,132.93,132.95,132.72,132.795,2322000000.0
2009-04-13 09:45:00,132.805,132.91,132.75,132.88,1551000000.0
2009-04-13 10:00:00,132.885,133.075,132.875,133.02,1268600000.0
2009-04-13 10:15:00,133.02,133.02,132.89,132.995,1483800000.0
2009-04-13 10:30:00,132.99,133.03,132.935,132.955,955800000.0
2009-04-13 10:45:00,132.965,133.02,132.95,132.975,832600000.0
2009-04-13 11:00:00,132.97,133.025,132.835,132.845,1258000000.0
2009-04-13 11:15:00,132.845,132.865,132.64,132.675,2016600000.0
2009-04-13 11:30:00,132.675,132.72,132.61,132.635,1570400000.0
2009-04-13 11:45:00,132.63,132.675,132.59,132.66,980400000.0
2009-04-13 12:00:00,132.635,132.755,132.615,132.745,510000000.0
2009-04-13 12:15:00,132.745,132.77,132.67,132.695,848200000.0
2009-04-13 12:30:00,132.695,132.815,132.69,132.77,1195800000.0
2009-04-13 12:45:00,132.765,132.835,132.685,132.735,1520100000.0
2009-04-13 13:00:00,132.735,132.875,132.685,132.77,1756400000.0
2009-04-13 13:15:00,132.77,132.93,132.755,132.785,2303600000.0
2009-04-13 13:30:00,132.78,132.95,132.75,132.92,2502000000.0
2009-04-13 13:45:00,132.92,132.935,132.735,132.88,3877200001.0
2009-04-13 14:00:00,132.88,133.03,132.85,132.93,4932600001.0
2009-04-13 14:15:00,132.93,133.22,132.845,133.205,4352800002.0
2009-04-13 14:30:00,133.215,133.47,133.185,133.43,6559100000.0
2009-04-13 14:45:00,133.43,133.575,133.335,133.355,5376000001.0
2009-04-13 15:00:00,133.355,133.465,133.2,133.33,5980600002.0
2009-04-13 15:15:00,133.33,133.38,133.145,133.175,4707800000.0
2009-04-13 15:30:00,133.175,133.28,133.115,133.22,4583799998.0
2009-04-13 15:45:00,133.22,133.23,133.03,133.08,5513800002.0
2009-04-13 16:00:00,133.07,133.325,133.065,133.32,4791199998.0
2009-04-13 16:15:00,133.32,133.385,133.205,133.29,3766100001.0
2009-04-13 16:30:00,133.295,133.365,133.225,133.285,3239200002.0
2009-04-13 16:45:00,133.28,133.62,133.27,133.595,4070700000.0
2009-04-13 17:00:00,133.6,133.635,133.49,133.54,3964000000.0
2009-04-13 17:15:00,133.54,133.705,133.52,133.7,4025400001.0
2009-04-13 17:30:00,133.7,133.935,133.67,133.78,4983000002.0
2009-04-13 17:45:00,133.78,133.86,133.65,133.69,5573800000.0
2009-04-13 18:00:00,133.69,133.73,133.57,133.61,3287400000.0
2009-04-13 18:15:00,133.61,133.66,133.57,133.595,1947800000.0
2009-04-13 18:30:00,133.595,133.725,133.585,133.68,1809800000.0
2009-04-13 18:45:00,133.68,133.735,133.63,133.69,3006199996.0
2009-04-13 19:00:00,133.68,133.73,133.65,133.685,2313799999.0
2009-04-13 19:15:00,133.68,133.875,133.67,133.865,3230399999.0
2009-04-13 19:30:00,133.875,133.945,133.805,133.84,2363599997.0
2009-04-13 19:45:00,133.84,133.925,133.825,133.83,1939200000.0
2009-04-13 20:00:00,133.83,133.84,133.675,133.765,1892400001.0
2009-04-13 20:15:00,133.77,133.875,133.75,133.845,1675400000.0
2009-04-13 20:30:00,133.85,133.895,133.8,133.8,1448800000.0
2009-04-13 20:45:00,133.8,133.806,133.655,133.685,1318800000.0
2009-04-13 21:00:00,133.68,133.785,133.65,133.78,2007600000.0
2009-04-13 21:15:00,133.78,133.94,133.78,133.94,2324100000.0
2009-04-13 21:30:00,133.94,133.975,133.91,133.94,1921600000.0
2009-04-13 21:45:00,133.94,133.98,133.785,133.8,2233200000.0
2009-04-13 22:00:00,133.8,134.0,133.62,133.875,3334599999.0
2009-04-13 22:15:00,133.88,133.98,133.8,133.915,2171800001.0
2009-04-13 22:30:00,133.915,133.945,133.8,133.8,1479800000.0
2009-04-13 22:45:00,133.8,133.89,133.75,133.775,1584600002.0
2009-04-13 23:00:00,133.765,133.825,133.685,133.7,917200000.0
2009-04-13 23:15:00,133.705,133.715,133.69,133.695,454800000.0
2009-04-13 23:30:00,133.695,133.85,133.685,133.84,607000000.0
2009-04-13 23:45:00,133.84,133.845,133.715,133.755,738800000.0
2009-04-14 00:00:00,133.75,133.765,133.72,133.72,948800000.0
2009-04-14 00:15:00,133.72,133.73,133.68,133.7,498600000.0
2009-04-14 00:30:00,133.705,133.735,133.6,133.695,902600000.0
2009-04-14 00:45:00,133.671,133.705,133.66,133.695,874000000.0
2009-04-14 01:00:00,133.695,133.875,133.695,133.845,1402800000.0
2009-04-14 01:15:00,133.835,133.855,133.77,133.815,2334599997.0
2009-04-14 01:30:00,133.82,134.16,133.77,134.135,3400999999.0
2009-04-14 01:45:00,134.135,134.315,134.095,134.2,2957199998.0
2009-04-14 02:00:00,134.195,134.205,133.955,134.025,4778300001.0
2009-04-14 02:15:00,134.035,134.04,133.68,133.69,3709000001.0
2009-04-14 02:30:00,133.695,133.83,133.655,133.77,3662399998.0
2009-04-14 02:45:00,133.775,133.875,133.45,133.585,3421000002.0
2009-04-14 03:00:00,133.58,133.58,133.19,133.42,3528800008.0
2009-04-14 03:15:00,133.42,133.44,133.05,133.17,3309199999.0
2009-04-14 03:30:00,133.17,133.235,133.035,133.12,3768000001.0
2009-04-14 03:45:00,133.12,133.13,132.845,132.975,4752400002.0
2009-04-14 04:00:00,133.0,133.21,132.9,133.05,3346500011.0
2009-04-14 04:15:00,133.05,133.09,132.76,132.82,2412500001.0
2009-04-14 04:30:00,132.825,132.845,132.65,132.815,4114799997.0
2009-04-14 04:45:00,132.815,132.845,132.7,132.79,2394900003.0
2009-04-14 05:00:00,132.8,132.98,132.79,132.98,2393200002.0
2009-04-14 05:15:00,132.975,133.065,132.895,132.905,1857400001.0
2009-04-14 05:30:00,132.905,133.2,132.905,133.16,2155000000.0
2009-04-14 05:45:00,133.145,133.235,133.03,133.05,1913200000.0
2009-04-14 06:00:00,133.08,133.22,133.045,133.205,1456399999.0
2009-04-14 06:15:00,133.205,133.255,133.125,133.255,1237200000.0
2009-04-14 06:30:00,133.27,133.32,133.16,133.165,1562000000.0
2009-04-14 06:45:00,133.18,133.25,133.135,133.25,884400000.0
2009-04-14 07:00:00,133.25,133.355,133.21,133.35,2903700002.0
2009-04-14 07:15:00,133.35,133.35,133.125,133.135,2351400000.0
2009-04-14 07:30:00,133.14,133.18,133.04,133.145,1902599999.0
2009-04-14 07:45:00,133.135,133.24,133.045,133.175,2456700000.0
2009-04-14 08:00:00,133.17,133.19,132.98,133.0,3697200000.0
2009-04-14 08:15:00,132.99,132.99,132.605,132.685,5989499998.0
2009-04-14 08:30:00,132.68,132.875,132.57,132.725,4927099994.0
2009-04-14 08:45:00,132.735,132.78,132.595,132.605,5270100007.0
2009-04-14 09:00:00,132.61,132.645,132.075,132.29,7623200002.0
2009-04-14 09:15:00,132.295,132.39,132.155,132.305,5856999989.0
2009-04-14 09:30:00,132.305,132.41,132.23,132.34,5538500001.0
2009-04-14 09:45:00,132.345,132.535,132.335,132.415,6180500003.0
2009-04-14 10:00:00,132.41,132.59,132.36,132.36,4705799999.0
2009-04-14 10:15:00,132.37,132.475,132.3,132.46,5427599998.0
2009-04-14 10:30:00,132.46,132.51,132.35,132.355,4079199999.0
2009-04-14 10:45:00,132.35,132.46,132.26,132.41,4526700002.0
2009-04-14 11:00:00,132.415,132.485,132.355,132.47,5194200001.0
2009-04-14 11:15:00,132.46,132.535,132.425,132.465,4143400001.0
2009-04-14 11:30:00,132.47,132.57,132.4,132.56,5169699998.0
2009-04-14 11:45:00,132.56,132.8,132.54,132.73,5261699999.0
2009-04-14 12:00:00,132.73,132.77,132.585,132.67,5709999999.0
2009-04-14 12:15:00,132.67,132.72,132.43,132.45,4948200001.0
2009-04-14 12:30:00,132.45,132.56,132.385,132.455,4774700000.0
2009-04-14 12:45:00,132.455,132.665,132.455,132.595,3803900000.0
2009-04-14 13:00:00,132.595,132.63,132.485,132.565,3787400000.0
2009-04-14 13:15:00,132.565,132.605,132.51,132.51,2781000000.0
2009-04-14 13:30:00,132.515,132.54,132.405,132.505,3249300001.0
2009-04-14 13:45:00,132.505,132.595,132.43,132.505,3274100001.0
2009-04-14 14:00:00,132.5,132.66,132.455,132.57,3845100003.0
2009-04-14 14:15:00,132.575,132.575,132.29,132.38,4815600000.0
2009-04-14 14:30:00,132.375,132.375,131.7,131.78,6654400000.0
2009-04-14 14:45:00,131.77,131.955,131.27,131.53,7101000000.0
2009-04-14 15:00:00,131.53,131.79,131.515,131.79,6493800000.0
2009-04-14 15:15:00,131.785,131.92,131.69,131.75,6971500002.0
2009-04-14 15:30:00,131.745,131.765,131.53,131.58,7302500000.0
2009-04-14 15:45:00,131.58,131.74,131.315,131.665,9579099999.0
2009-04-14 16:00:00,131.665,131.805,131.53,131.535,7149399998.0
2009-04-14 16:15:00,131.535,131.63,131.455,131.535,6968800003.0
2009-04-14 16:30:00,131.54,131.795,131.535,131.705,8522899998.0
2009-04-14 16:45:00,131.7,131.71,131.525,131.545,6261099999.0
2009-04-14 17:00:00,131.545,131.87,131.52,131.67,7275100001.0
2009-04-14 17:15:00,131.68,131.85,131.4,131.455,5630599998.0
2009-04-14 17:30:00,131.455,131.57,131.41,131.48,4666400009.0
2009-04-14 17:45:00,131.48,131.785,131.48,131.555,4570100002.0
2009-04-14 18:00:00,131.555,131.78,131.475,131.48,3403799999.0
2009-04-14 18:15:00,131.48,131.715,131.42,131.7,3431700003.0
2009-04-14 18:30:00,131.695,131.88,131.475,131.535,3300600002.0
2009-04-14 18:45:00,131.535,131.54,131.26,131.42,3317700000.0
2009-04-14 19:00:00,131.425,131.475,131.05,131.145,4434699999.0
2009-04-14 19:15:00,131.17,131.325,131.125,131.295,3161999999.0
2009-04-14 19:30:00,131.295,131.515,131.25,131.5,3124100000.0
2009-04-14 19:45:00,131.5,131.54,131.24,131.24,3492799998.0
2009-04-14 20:00:00,131.24,131.27,131.065,131.2,4023999999.0
2009-04-14 20:15:00,131.22,131.405,131.05,131.31,3776800002.0
2009-04-14 20:30:00,131.31,131.37,131.285,131.295,2198199999.0
2009-04-14 20:45:00,131.295,131.37,131.2,131.35,3288600001.0
2009-04-14 21:00:00,131.35,131.5,131.25,131.315,2399400000.0
2009-04-14 21:15:00,131.305,131.42,131.25,131.31,1737400000.0
2009-04-14 21:30:00,131.305,131.39,131.255,131.28,1322000000.0
2009-04-14 21:45:00,131.295,131.385,131.2,131.25,1960800000.0
2009-04-14 22:00:00,131.25,131.275,131.145,131.19,2067600001.0
2009-04-14 22:15:00,131.19,131.3,131.165,131.285,1814800000.0
2009-04-14 22:30:00,131.28,131.28,131.125,131.26,1151099999.0
2009-04-14 22:45:00,131.225,131.28,131.195,131.23,1098800000.0
2009-04-14 23:00:00,131.22,131.22,130.85,131.005,1248800000.0
2009-04-14 23:15:00,131.005,131.045,130.94,130.96,1104700000.0
2009-04-14 23:30:00,130.95,131.14,130.875,131.025,1019100001.0
2009-04-14 23:45:00,131.04,131.07,130.985,131.04,611600000.0
2009-04-15 00:00:00,131.04,131.085,130.985,131.06,837800002.0
2009-04-15 00:15:00,131.08,131.18,131.055,131.16,509000000.0
2009-04-15 00:30:00,131.16,131.25,131.15,131.245,660600000.0
2009-04-15 00:45:00,131.245,131.38,131.198,131.37,1221200003.0
2009-04-15 01:00:00,131.37,131.39,131.05,131.055,1117200001.0
2009-04-15 01:15:00,131.055,131.23,131.055,131.15,793400000.0
2009-04-15 01:30:00,131.15,131.425,131.15,131.37,1087400000.0
2009-04-15 01:45:00,131.37,131.42,131.3,131.34,946700000.0
2009-04-15 02:00:00,131.34,131.485,131.315,131.475,2380000001.0
2009-04-15 02:15:00,131.47,131.5,131.255,131.315,2586700000.0
2009-04-15 02:30:00,131.31,131.315,130.95,130.975,2914700000.0
2009-04-15 02:45:00,130.97,131.0,130.655,130.76,4291300000.0
2009-04-15 03:00:00,130.76,131.02,130.755,130.865,4077700001.0
2009-04-15 03:15:00,130.86,130.875,130.635,130.74,3118500000.0
2009-04-15 03:30:00,130.74,130.77,130.565,130.69,2277299999.0
2009-04-15 03:45:00,130.69,130.765,130.54,130.635,4854099999.0
2009-04-15 04:00:00,130.635,130.77,130.6,130.76,2786800000.0
2009-04-15 04:15:00,130.76,130.77,130.585,130.695,3196800002.0
2009-04-15 04:30:00,130.695,130.695,130.325,130.345,3212100002.0
2009-04-15 04:45:00,130.35,130.465,130.25,130.465,3741799998.0
2009-04-15 05:00:00,130.46,130.565,130.415,130.495,1886699998.0
2009-04-15 05:15:00,130.5,130.505,130.355,130.48,1443600000.0
2009-04-15 05:30:00,130.48,130.51,130.435,130.445,1399200000.0
2009-04-15 05:45:00,130.445,130.455,130.28,130.305,2335300000.0
2009-04-15 06:00:00,130.305,130.35,130.21,130.25,2368200000.0
2009-04-15 06:15:00,130.255,130.255,129.955,130.155,2330300000.0
2009-04-15 06:30:00,130.155,130.225,129.915,130.2,3272000000.0
2009-04-15 06:45:00,130.2,130.435,130.19,130.32,2660700000.0
2009-04-15 07:00:00,130.32,130.515,130.31,130.43,3125100000.0
2009-04-15 07:15:00,130.425,130.66,130.405,130.64,2846700000.0
2009-04-15 07:30:00,130.64,130.74,130.47,130.49,3404200000.0
2009-04-15 07:45:00,130.49,130.495,130.42,130.455,1966100000.0
2009-04-15 08:00:00,130.46,130.465,130.355,130.37,3904599997.0
2009-04-15 08:15:00,130.385,130.4,130.01,130.03,7122799996.0
2009-04-15 08:30:00,130.03,130.17,129.935,130.11,6878800006.0
2009-04-15 08:45:00,130.11,130.23,129.975,130.085,5728100000.0
2009-04-15 09:00:00,130.08,130.4,130.075,130.3,5606499999.0
2009-04-15 09:15:00,130.3,130.535,130.205,130.32,6605800000.0
2009-04-15 09:30:00,130.32,130.32,130.1,130.225,7193399997.0
2009-04-15 09:45:00,130.225,130.635,130.22,130.625,7605300003.0
2009-04-15 10:00:00,130.615,130.87,130.55,130.805,7714299997.0
2009-04-15 10:15:00,130.815,130.815,130.58,130.66,6430400000.0
2009-04-15 10:30:00,130.67,131.18,130.62,131.17,4976000002.0
2009-04-15 10:45:00,131.17,131.465,131.13,131.36,6749600000.0
2009-04-15 11:00:00,131.36,131.415,131.08,131.09,5020600000.0
2009-04-15 11:15:00,131.09,131.22,130.975,131.05,3974199999.0
2009-04-15 11:30:00,131.06,131.32,131.06,131.205,5177800001.0
2009-04-15 11:45:00,131.205,131.28,131.165,131.265,2879100000.0
2009-04-15 12:00:00,131.26,131.37,131.18,131.3,3303800000.0
2009-04-15 12:15:00,131.3,131.41,131.215,131.375,4657900000.0
2009-04-15 12:30:00,131.375,131.8,131.34,131.7,6081600002.0
2009-04-15 12:45:00,131.705,131.705,131.48,131.53,5396299999.0
2009-04-15 13:00:00,131.535,131.77,131.47,131.73,5772700000.0
2009-04-15 13:15:00,131.725,131.79,131.365,131.38,6233899996.0
2009-04-15 13:30:00,131.38,131.48,131.16,131.265,8059899994.0
2009-04-15 13:45:00,131.26,131.33,131.005,131.04,8372999987.0
2009-04-15 14:00:00,131.075,131.165,130.625,130.69,6162999996.0
2009-04-15 14:15:00,130.7,130.99,130.65,130.825,5847500000.0
2009-04-15 14:30:00,130.82,130.995,130.75,130.925,7060399996.0
2009-04-15 14:45:00,130.92,131.065,130.835,130.97,6105799997.0
2009-04-15 15:00:00,130.97,131.345,130.95,131.245,7585100018.0
2009-04-15 15:15:00,131.235,131.235,130.81,130.85,7343700001.0
2009-04-15 15:30:00,130.84,131.07,130.7,131.04,7462199999.0
2009-04-15 15:45:00,131.05,131.215,130.95,131.16,5859800001.0
2009-04-15 16:00:00,131.145,131.26,131.06,131.15,5908999998.0
2009-04-15 16:15:00,131.15,131.35,131.115,131.32,6532499999.0
2009-04-15 16:30:00,131.32,131.32,131.1,131.185,5098700000.0
2009-04-15 16:45:00,131.185,131.27,130.98,130.995,3976200003.0
2009-04-15 17:00:00,130.995,131.09,130.8,130.895,3854000001.0
2009-04-15 17:15:00,130.905,130.92,130.74,130.89,7137799998.0
2009-04-15 17:30:00,130.89,131.075,130.87,130.995,6050400002.0
2009-04-15 17:45:00,130.995,131.02,130.785,130.98,5013200004.0
2009-04-15 18:00:00,130.98,131.14,130.885,131.035,3735599998.0
2009-04-15 18:15:00,131.035,131.195,131.01,131.145,5538799999.0
2009-04-15 18:30:00,131.145,131.265,131.12,131.19,3005600000.0
2009-04-15 18:45:00,131.2,131.52,131.175,131.405,3929200000.0
2009-04-15 19:00:00,131.41,131.465,131.16,131.195,3594000000.0
2009-04-15 19:15:00,131.21,131.255,130.93,130.955,4871100000.0
2009-04-15 19:30:00,130.95,131.065,130.75,130.87,3665699999.0
2009-04-15 19:45:00,130.87,130.905,130.57,130.77,6065600004.0
2009-04-15 20:00:00,130.78,131.06,130.74,130.935,5477800000.0
2009-04-15 20:15:00,130.935,130.935,130.68,130.705,3877200000.0
2009-04-15 20:30:00,130.705,130.885,130.665,130.785,2619199999.0
2009-04-15 20:45:00,130.78,130.915,130.78,130.84,2697200000.0
2009-04-15 21:00:00,130.84,130.975,130.825,130.95,2580200001.0
2009-04-15 21:15:00,130.95,131.15,130.92,130.955,3404600002.0
2009-04-15 21:30:00,130.96,131.245,130.945,131.12,4086400000.0
2009-04-15 21:45:00,131.125,131.38,131.085,131.32,3267600000.0
2009-04-15 22:00:00,131.32,131.56,131.28,131.5,3685800001.0
2009-04-15 22:15:00,131.505,131.56,131.48,131.48,1480600000.0
2009-04-15 22:30:00,131.48,131.51,131.395,131.435,2620400000.0
2009-04-15 22:45:00,131.45,131.47,131.38,131.435,1899000000.0
2009-04-15 23:00:00,131.43,131.53,131.415,131.475,670800000.0
2009-04-15 23:15:00,131.475,131.48,131.41,131.435,1798100002.0
2009-04-15 23:30:00,131.435,131.435,131.29,131.31,876400000.0
2009-04-15 23:45:00,131.31,131.34,131.255,131.275,878800000.0
2009-04-16 00:00:00,131.275,131.275,131.16,131.2,1443200000.0
2009-04-16 00:15:00,131.2,131.24,131.18,131.23,907200000.0
2009-04-16 00:30:00,131.235,131.285,131.22,131.275,688600000.0
2009-04-16 00:45:00,131.275,131.295,131.22,131.25,954800000.0
2009-04-16 01:00:00,131.255,131.305,131.015,131.065,1677900000.0
2009-04-16 01:15:00,131.06,131.22,131.02,131.184,838600000.0
2009-04-16 01:30:00,131.19,131.27,131.13,131.215,1587600000.0
2009-04-16 01:45:00,131.21,131.24,131.125,131.225,1398600000.0
2009-04-16 02:00:00,131.24,131.465,131.24,131.405,2313600001.0
2009-04-16 02:15:00,131.42,131.735,131.405,131.665,3595000000.0
2009-04-16 02:30:00,131.665,131.72,131.6,131.615,2172799998.0
2009-04-16 02:45:00,131.615,132.015,131.605,131.925,4457300004.0
2009-04-16 03:00:00,131.92,131.92,131.705,131.73,2125400000.0
2009-04-16 03:15:00,131.73,131.75,131.6,131.705,2380400003.0
2009-04-16 03:30:00,131.695,131.825,131.68,131.695,2069600000.0
2009-04-16 03:45:00,131.7,131.8,131.62,131.65,2792600000.0
2009-04-16 04:00:00,131.65,131.65,130.985,131.26,5252300001.0
2009-04-16 04:15:00,131.255,131.26,130.91,131.1,4594500001.0
2009-04-16 04:30:00,131.09,131.11,130.76,130.76,4648200009.0
2009-04-16 04:45:00,130.765,131.005,130.75,130.87,3299200000.0
2009-04-16 05:00:00,130.87,131.04,130.815,131.03,2367400000.0
2009-04-16 05:15:00,131.04,131.1,130.97,131.08,2060999999.0
2009-04-16 05:30:00,131.08,131.245,131.02,131.065,3805600007.0
2009-04-16 05:45:00,131.065,131.095,130.935,131.035,2805600000.0
2009-04-16 06:00:00,131.04,131.295,130.995,131.03,3396999999.0
2009-04-16 06:15:00,131.04,131.14,130.98,131.005,2485600000.0
2009-04-16 06:30:00,131.01,131.015,130.655,130.73,4785800005.0
2009-04-16 06:45:00,130.715,130.72,130.53,130.625,4271200002.0
2009-04-16 07:00:00,130.615,130.73,130.605,130.66,2266000001.0
2009-04-16 07:15:00,130.66,130.71,130.495,130.51,3773099998.0
2009-04-16 07:30:00,130.505,130.505,130.21,130.27,4237099997.0
2009-04-16 07:45:00,130.265,130.61,130.245,130.37,3695000000.0
2009-04-16 08:00:00,130.375,130.57,130.36,130.54,4603800000.0
2009-04-16 08:15:00,130.54,130.745,130.515,130.7,7996400001.0
2009-04-16 08:30:00,130.7,130.73,130.24,130.285,8020099999.0
2009-04-16 08:45:00,130.285,130.305,130.05,130.125,6299999999.0
2009-04-16 09:00:00,130.125,130.125,129.74,130.0,8115600002.0
2009-04-16 09:15:00,130.0,130.26,129.955,130.255,6240799996.0
2009-04-16 09:30:00,130.26,130.26,129.92,130.06,6018249997.0
2009-04-16 09:45:00,130.065,130.1,129.665,129.87,6664800001.0
2009-04-16 10:00:00,129.865,130.06,129.71,130.015,7025300000.0
2009-04-16 10:15:00,130.01,130.175,129.915,130.155,6408099997.0
2009-04-16 10:30:00,130.16,130.17,129.915,129.975,6796800000.0
2009-04-16 10:45:00,129.975,130.015,129.745,129.875,6429800000.0
2009-04-16 11:00:00,129.875,129.985,129.74,129.905,6198500000.0
2009-04-16 11:15:00,129.91,129.96,129.7,129.72,7400799999.0
2009-04-16 11:30:00,129.72,129.76,129.355,129.58,8290099991.0
2009-04-16 11:45:00,129.58,129.965,129.56,129.805,6359099998.0
2009-04-16 12:00:00,129.815,130.19,129.8,130.12,6388999999.0
2009-04-16 12:15:00,130.13,130.46,130.08,130.395,6747799998.0
2009-04-16 12:30:00,130.41,130.65,130.115,130.225,6770299999.0
2009-04-16 12:45:00,130.24,130.295,129.955,130.1,5002900002.0
2009-04-16 13:00:00,130.1,130.145,129.935,130.105,4388400000.0
2009-04-16 13:15:00,130.105,130.175,129.98,130.165,3792799998.0
2009-04-16 13:30:00,130.17,130.275,130.135,130.2,4068099998.0
2009-04-16 13:45:00,130.2,130.47,130.19,130.36,5317499989.0
2009-04-16 14:00:00,130.345,130.63,130.25,130.505,5440100000.0
2009-04-16 14:15:00,130.505,130.88,130.5,130.86,7148300000.0
2009-04-16 14:30:00,130.87,130.995,130.655,130.755,7967499995.0
2009-04-16 14:45:00,130.755,131.025,130.755,131.005,6043200003.0
2009-04-16 15:00:00,131.01,131.275,131.01,131.175,6977099997.0
2009-04-16 15:15:00,131.175,131.175,130.985,131.045,4474400002.0
2009-04-16 15:30:00,131.035,131.105,130.75,130.76,4924800003.0
2009-04-16 15:45:00,130.76,130.955,130.685,130.805,3741800000.0
2009-04-16 16:00:00,130.695,131.03,130.675,130.805,5078600001.0
2009-04-16 16:15:00,130.8,130.92,130.7,130.885,4088999998.0
2009-04-16 16:30:00,130.885,131.0,130.71,130.715,3606999998.0
2009-04-16 16:45:00,130.705,130.795,130.54,130.79,4304199998.0
2009-04-16 17:00:00,130.79,130.855,130.68,130.735,3424600000.0
2009-04-16 17:15:00,130.735,130.825,130.61,130.735,4246799999.0
2009-04-16 17:30:00,130.74,131.085,130.695,131.02,5255600003.0
2009-04-16 17:45:00,131.015,131.135,130.965,131.02,3341800000.0
2009-04-16 18:00:00,131.03,131.145,130.86,131.08,2971799994.0
2009-04-16 18:15:00,131.09,131.155,130.825,130.85,3040299995.0
2009-04-16 18:30:00,130.865,130.945,130.72,130.815,1704999998.0
2009-04-16 18:45:00,130.815,131.01,130.81,130.97,1902800000.0
2009-04-16 19:00:00,130.965,130.97,130.755,130.815,2543200000.0
2009-04-16 19:15:00,130.815,130.87,130.61,130.725,2370000000.0
2009-04-16 19:30:00,130.72,130.765,130.5,130.6,3387800000.0
2009-04-16 19:45:00,130.6,130.605,130.325,130.445,4420799997.0
2009-04-16 20:00:00,130.445,130.7,130.445,130.675,3946599999.0
2009-04-16 20:15:00,130.67,130.765,130.59,130.765,3357399992.0
2009-04-16 20:30:00,130.775,130.93,130.765,130.875,3939999984.0
2009-04-16 20:45:00,130.875,130.905,130.805,130.815,2848400000.0
2009-04-16 21:00:00,130.815,130.985,130.73,130.905,3043599999.0
2009-04-16 21:15:00,130.905,131.055,130.875,130.93,1777200000.0
2009-04-16 21:30:00,130.925,131.03,130.86,130.97,2915000000.0
2009-04-16 21:45:00,130.96,130.98,130.8,130.805,3428500000.0
2009-04-16 22:00:00,130.805,131.045,130.805,131.015,2115800001.0
2009-04-16 22:15:00,131.015,131.1,130.945,131.005,2134600000.0
2009-04-16 22:30:00,130.995,130.995,130.825,130.83,1565799997.0
2009-04-16 22:45:00,130.815,130.94,130.77,130.895,2565999996.0
2009-04-16 23:00:00,130.89,130.975,130.715,130.965,1366400000.0
2009-04-16 23:15:00,130.97,130.99,130.81,130.835,1053400000.0
2009-04-16 23:30:00,130.84,130.99,130.78,130.97,1325400001.0
2009-04-16 23:45:00,130.965,131.035,130.925,130.963,1200200000.0
2009-04-17 00:00:00,130.96,130.981,130.92,130.95,562200000.0
2009-04-17 00:15:00,130.95,130.95,130.81,130.835,654000000.0
2009-04-17 00:30:00,130.84,130.95,130.775,130.905,685000000.0
2009-04-17 00:45:00,130.895,130.92,130.84,130.92,1350800000.0
2009-04-17 01:00:00,130.92,131.035,130.91,130.99,911000000.0
2009-04-17 01:15:00,130.99,131.25,130.972,131.15,1982500000.0
2009-04-17 01:30:00,131.155,131.43,131.111,131.345,2051399999.0
2009-04-17 01:45:00,131.36,131.45,131.16,131.16,2248200000.0
2009-04-17 02:00:00,131.17,131.28,131.145,131.225,2221500000.0
2009-04-17 02:15:00,131.24,131.345,131.19,131.3,1468000000.0
2009-04-17 02:30:00,131.29,131.29,131.08,131.1,2043800000.0
2009-04-17 02:45:00,131.1,131.21,131.0,131.13,3128200004.0
2009-04-17 03:00:00,131.13,131.15,130.935,131.02,2082800000.0
2009-04-17 03:15:00,131.015,131.05,130.89,130.91,2128900000.0
2009-04-17 03:30:00,130.92,131.085,130.92,130.995,1742799999.0
2009-04-17 03:45:00,130.985,131.045,130.92,130.925,2044400000.0
2009-04-17 04:00:00,130.925,130.975,130.9,130.93,2362399999.0
2009-04-17 04:15:00,130.93,130.95,130.61,130.67,3881700000.0
2009-04-17 04:30:00,130.66,130.715,130.505,130.575,5462300005.0
2009-04-17 04:45:00,130.58,130.73,130.495,130.505,3486499996.0
2009-04-17 05:00:00,130.51,130.625,130.49,130.6,3948200000.0
2009-04-17 05:15:00,130.605,130.63,130.215,130.32,2788099999.0
2009-04-17 05:30:00,130.34,130.605,130.25,130.53,5026400002.0
2009-04-17 05:45:00,130.53,130.58,130.3,130.35,2636099999.0
2009-04-17 06:00:00,130.345,130.405,130.12,130.22,3286199999.0
2009-04-17 06:15:00,130.225,130.245,129.945,129.965,5373099997.0
2009-04-17 06:30:00,129.965,130.075,129.935,130.02,3463600002.0
2009-04-17 06:45:00,130.02,130.225,130.02,130.205,2827399996.0
2009-04-17 07:00:00,130.205,130.32,130.145,130.15,3232399997.0
2009-04-17 07:15:00,130.15,130.215,130.1,130.17,2087700001.0
2009-04-17 07:30:00,130.17,130.39,130.13,130.365,3475000000.0
2009-04-17 07:45:00,130.36,130.505,130.3,130.405,3070400000.0
2009-04-17 08:00:00,130.405,130.42,130.15,130.25,4391499999.0
2009-04-17 08:15:00,130.255,130.365,130.21,130.28,4693699996.0
2009-04-17 08:30:00,130.28,130.485,130.24,130.345,4073100001.0
2009-04-17 08:45:00,130.35,130.525,130.28,130.425,4403399999.0
2009-04-17 09:00:00,130.415,130.685,130.355,130.57,5290200001.0
2009-04-17 09:15:00,130.56,130.615,130.52,130.525,4561599998.0
2009-04-17 09:30:00,130.535,130.535,130.275,130.34,5046699997.0
2009-04-17 09:45:00,130.34,130.41,130.105,130.12,5391999997.0
2009-04-17 10:00:00,130.115,130.285,129.775,129.925,5248300001.0
2009-04-17 10:15:00,129.94,129.96,129.475,129.66,6343499998.0
2009-04-17 10:30:00,129.655,130.0,129.655,129.935,4821600000.0
2009-04-17 10:45:00,129.915,130.115,129.875,129.885,4615600000.0
2009-04-17 11:00:00,129.9,129.915,129.66,129.85,5298999999.0
2009-04-17 11:15:00,129.845,130.005,129.705,129.825,4891900002.0
2009-04-17 11:30:00,129.825,129.975,129.65,129.875,5373000001.0
2009-04-17 11:45:00,129.875,130.175,129.875,130.1,5251399997.0
2009-04-17 12:00:00,130.1,130.18,129.85,129.935,5312199996.0
2009-04-17 12:15:00,129.93,130.07,129.92,130.025,4288800001.0
2009-04-17 12:30:00,130.04,130.225,129.655,129.755,5295299999.0
2009-04-17 12:45:00,129.755,129.83,129.635,129.695,5662400003.0
2009-04-17 13:00:00,129.7,129.795,129.64,129.69,4062000001.0
2009-04-17 13:15:00,129.685,129.74,129.375,129.455,6653800004.0
2009-04-17 13:30:00,129.455,129.75,129.45,129.71,6127599998.0
2009-04-17 13:45:00,129.71,129.79,129.635,129.695,5138000004.0
2009-04-17 14:00:00,129.7,129.755,129.64,129.675,5377099997.0
2009-04-17 14:15:00,129.665,129.79,129.58,129.71,6192500006.0
2009-04-17 14:30:00,129.71,129.75,129.485,129.615,7952999993.0
2009-04-17 14:45:00,129.615,129.695,129.46,129.495,9035200039.0
2009-04-17 15:00:00,129.495,129.58,129.13,129.165,8748800008.0
2009-04-17 15:15:00,129.17,129.46,129.165,129.425,9721800025.0
2009-04-17 15:30:00,129.42,129.5,129.375,129.47,7914800011.0
2009-04-17 15:45:00,129.465,129.57,129.305,129.395,9144300020.0
2009-04-17 16:00:00,129.4,129.49,129.255,129.31,8840400026.0
2009-04-17 16:15:00,129.315,129.33,128.96,129.05,9273500010.0
2009-04-17 16:30:00,129.05,129.065,128.87,128.88,10255600011.0
2009-04-17 16:45:00,128.88,129.085,128.825,129.08,7504100010.0
2009-04-17 17:00:00,129.09,129.115,128.9,128.92,6663599999.0
2009-04-17 17:15:00,128.92,129.03,128.81,129.015,6031799995.0
2009-04-17 17:30:00,129.015,129.165,128.97,129.135,5077599995.0
2009-04-17 17:45:00,129.135,129.34,129.115,129.29,4249999999.0
2009-04-17 18:00:00,129.29,129.335,129.2,129.29,2340200000.0
2009-04-17 18:15:00,129.3,129.3,129.205,129.285,2073400000.0
2009-04-17 18:30:00,129.285,129.295,129.135,129.17,1973599999.0
2009-04-17 18:45:00,129.17,129.355,129.125,129.355,3598100000.0
2009-04-17 19:00:00,129.335,129.535,129.32,129.465,1999499999.0
2009-04-17 19:15:00,129.465,129.615,129.46,129.59,2381200003.0
2009-04-17 19:30:00,129.59,129.7,129.575,129.68,2155599999.0
2009-04-17 19:45:00,129.68,129.685,129.53,129.545,2190299996.0
2009-04-17 20:00:00,129.545,129.555,129.35,129.385,2521800000.0
2009-04-17 20:15:00,129.38,129.425,129.32,129.35,3264199998.0
2009-04-17 20:30:00,129.345,129.525,129.335,129.52,3040600000.0
2009-04-17 20:45:00,129.51,129.525,129.22,129.255,2981200000.0
2009-04-17 21:00:00,129.255,129.295,129.2,129.29,1339799999.0
2009-04-17 21:15:00,129.295,129.35,129.26,129.305,2102399994.0
2009-04-17 21:30:00,129.3,129.315,129.26,129.28,2667399994.0
2009-04-17 21:45:00,129.28,129.36,129.165,129.27,2748899999.0
2009-04-17 22:00:00,129.27,129.29,129.225,129.24,1342200000.0
2009-04-17 22:15:00,129.24,129.29,129.22,129.29,1102200000.0
2009-04-17 22:30:00,129.29,129.395,129.235,129.355,998600000.0
2009-04-17 22:45:00,129.355,129.4,129.25,129.32,846400000.0
2009-04-19 23:00:00,129.445,129.495,129.385,129.385,106800000.0
2009-04-19 23:15:00,129.385,129.43,129.315,129.38,292800000.0
2009-04-19 23:30:00,129.38,129.385,129.225,129.31,414400000.0
2009-04-19 23:45:00,129.325,129.42,129.315,129.38,395800000.0
2009-04-20 00:00:00,129.38,129.42,129.13,129.16,1090100000.0
2009-04-20 00:15:00,129.16,129.295,129.14,129.215,653000000.0
2009-04-20 00:30:00,129.215,129.295,129.165,129.285,707300000.0
2009-04-20 00:45:00,129.285,129.505,129.28,129.485,919200000.0
2009-04-20 01:00:00,129.495,129.54,129.37,129.42,1289400000.0
2009-04-20 01:15:00,129.42,129.42,129.305,129.305,867700000.0
2009-04-20 01:30:00,129.305,129.505,129.23,129.43,1340400000.0
2009-04-20 01:45:00,129.425,129.43,129.14,129.17,1668500000.0
2009-04-20 02:00:00,129.17,129.325,129.155,129.16,1892100000.0
2009-04-20 02:15:00,129.165,129.19,128.96,129.02,2570000002.0
2009-04-20 02:30:00,129.02,129.09,128.575,128.785,3543000000.0
2009-04-20 02:45:00,128.78,128.8,128.65,128.78,2433700000.0
2009-04-20 03:00:00,128.78,128.85,128.57,128.585,2801200000.0
2009-04-20 03:15:00,128.585,128.62,128.345,128.36,3080600000.0
2009-04-20 03:30:00,128.36,128.45,128.145,128.25,3300200000.0
2009-04-20 03:45:00,128.255,128.385,128.185,128.355,2374800000.0
2009-04-20 04:00:00,128.36,128.47,128.285,128.295,2107599999.0
2009-04-20 04:15:00,128.295,128.445,128.285,128.38,1372000000.0
2009-04-20 04:30:00,128.37,128.545,128.36,128.44,1850599998.0
2009-04-20 04:45:00,128.44,128.485,128.18,128.18,2023999997.0
2009-04-20 05:00:00,128.19,128.38,128.19,128.27,1847400000.0
2009-04-20 05:15:00,128.27,128.31,128.195,128.28,2048000000.0
2009-04-20 05:30:00,128.285,128.58,128.285,128.54,2296000000.0
2009-04-20 05:45:00,128.53,128.575,128.42,128.47,1662200000.0
2009-04-20 06:00:00,128.465,128.56,128.46,128.515,1251800000.0
2009-04-20 06:15:00,128.515,128.59,128.49,128.59,1232600000.0
2009-04-20 06:30:00,128.6,128.645,128.565,128.63,1687000000.0
2009-04-20 06:45:00,128.62,128.815,128.565,128.815,2709400004.0
2009-04-20 07:00:00,128.81,128.82,128.69,128.725,2139199999.0
2009-04-20 07:15:00,128.71,128.725,128.595,128.705,1670600000.0
2009-04-20 07:30:00,128.725,128.815,128.67,128.715,1726400000.0
2009-04-20 07:45:00,128.71,128.715,128.5,128.53,3003000000.0
2009-04-20 08:00:00,128.535,128.635,128.3,128.56,4710400000.0
2009-04-20 08:15:00,128.565,128.61,128.455,128.575,4940400001.0
2009-04-20 08:30:00,128.575,128.575,128.315,128.365,4347599994.0
2009-04-20 08:45:00,128.365,128.54,128.355,128.515,4270899995.0
2009-04-20 09:00:00,128.52,128.55,128.345,128.46,4921099997.0
2009-04-20 09:15:00,128.465,128.74,128.45,128.68,4818099998.0
2009-04-20 09:30:00,128.675,128.84,128.63,128.725,7173099996.0
2009-04-20 09:45:00,128.725,128.725,128.545,128.605,6370799985.0
2009-04-20 10:00:00,128.605,128.73,128.595,128.655,5655499998.0
2009-04-20 10:15:00,128.66,128.685,128.445,128.68,5405200009.0
2009-04-20 10:30:00,128.67,128.675,128.335,128.385,6570200009.0
2009-04-20 10:45:00,128.385,128.425,128.11,128.155,6884099994.0
2009-04-20 11:00:00,128.155,128.215,127.98,128.05,6337299992.0
2009-04-20 11:15:00,128.04,128.225,128.025,128.035,5472800003.0
2009-04-20 11:30:00,128.025,128.045,127.815,127.92,5594999999.0
2009-04-20 11:45:00,127.915,127.985,127.695,127.705,6405500002.0
2009-04-20 12:00:00,127.71,128.0,127.635,127.965,4983100001.0
2009-04-20 12:15:00,127.97,128.16,127.955,128.085,5928099994.0
2009-04-20 12:30:00,128.085,128.15,127.865,128.0,4899200003.0
2009-04-20 12:45:00,128.0,128.015,127.81,127.865,4733799992.0
2009-04-20 13:00:00,127.855,128.125,127.805,127.92,6640900000.0
2009-04-20 13:15:00,127.92,127.975,127.705,127.705,5561299998.0
2009-04-20 13:30:00,127.71,127.975,127.695,127.965,5796999998.0
2009-04-20 13:45:00,127.965,128.105,127.89,127.955,3621000001.0
2009-04-20 14:00:00,127.96,128.045,127.725,127.785,7230999997.0
2009-04-20 14:15:00,127.785,127.8,127.39,127.545,9337400006.0
2009-04-20 14:30:00,127.535,127.735,127.515,127.515,8232300008.0
2009-04-20 14:45:00,127.52,127.825,127.45,127.775,4537700003.0
2009-04-20 15:00:00,127.78,127.935,127.6,127.915,4037399998.0
2009-04-20 15:15:00,127.93,128.055,127.725,127.815,5317700001.0
2009-04-20 15:30:00,127.815,127.88,127.55,127.565,4646900002.0
2009-04-20 15:45:00,127.565,127.57,127.21,127.32,6775600002.0
2009-04-20 16:00:00,127.31,127.31,126.97,127.03,6311900007.0
2009-04-20 16:15:00,127.03,127.225,126.95,127.185,5522200000.0
2009-04-20 16:30:00,127.19,127.225,126.905,126.92,5095600002.0
2009-04-20 16:45:00,126.92,127.085,126.8,127.065,4929499997.0
2009-04-20 17:00:00,127.07,127.17,126.98,127.115,5209999999.0
2009-04-20 17:15:00,127.115,127.15,127.045,127.065,3524500000.0
2009-04-20 17:30:00,127.065,127.07,126.82,126.855,4095999999.0
2009-04-20 17:45:00,126.85,126.925,126.81,126.815,3040600002.0
2009-04-20 18:00:00,126.815,126.825,126.44,126.665,6582600007.0
2009-04-20 18:15:00,126.665,126.755,126.64,126.675,3374799998.0
2009-04-20 18:30:00,126.675,126.71,126.49,126.525,4286599999.0
2009-04-20 18:45:00,126.53,126.665,126.525,126.66,2074599999.0
2009-04-20 19:00:00,126.66,126.665,126.27,126.295,3033100000.0
2009-04-20 19:15:00,126.295,126.465,126.17,126.435,4324999999.0
2009-04-20 19:30:00,126.43,126.5,126.325,126.475,2845300001.0
2009-04-20 19:45:00,126.465,126.5,126.345,126.46,2629399999.0
2009-04-20 20:00:00,126.46,126.47,126.22,126.295,3407900000.0
2009-04-20 20:15:00,126.3,126.47,126.205,126.45,2293900000.0
2009-04-20 20:30:00,126.455,126.58,126.295,126.525,2653999998.0
2009-04-20 20:45:00,126.53,126.535,126.32,126.425,3061799999.0
2009-04-20 21:00:00,126.425,126.64,126.39,126.605,2250800000.0
2009-04-20 21:15:00,126.605,126.625,126.435,126.465,2219400000.0
2009-04-20 21:30:00,126.46,126.66,126.46,126.56,4034200000.0
2009-04-20 21:45:00,126.565,126.635,126.44,126.44,3252000000.0
2009-04-20 22:00:00,126.445,126.625,126.39,126.6,1827000000.0
2009-04-20 22:15:00,126.605,126.62,126.49,126.515,1236700000.0
2009-04-20 22:30:00,126.515,126.55,126.465,126.52,2031399999.0
2009-04-20 22:45:00,126.53,126.585,126.455,126.455,1177800000.0
2009-04-20 23:00:00,126.445,126.55,126.435,126.5,539600000.0
2009-04-20 23:15:00,126.5,126.545,126.47,126.53,738400000.0
2009-04-20 23:30:00,126.53,126.635,126.485,126.6,1049400000.0
2009-04-20 23:45:00,126.59,126.665,126.565,126.665,1413299998.0
2009-04-21 00:00:00,126.66,126.7,126.625,126.67,1073000000.0
2009-04-21 00:15:00,126.675,126.79,126.67,126.78,964200002.0
2009-04-21 00:30:00,126.78,126.78,126.615,126.68,1347300000.0
2009-04-21 00:45:00,126.68,126.795,126.68,126.76,838600000.0
2009-04-21 01:00:00,126.77,126.88,126.735,126.86,1300200000.0
2009-04-21 01:15:00,126.875,126.92,126.625,126.63,1561200000.0
2009-04-21 01:30:00,126.625,126.74,126.625,126.74,1376200000.0
2009-04-21 01:45:00,126.74,126.74,126.08,126.165,2570999996.0
2009-04-21 02:00:00,126.18,126.315,126.115,126.18,2982600000.0
2009-04-21 02:15:00,126.175,126.315,126.08,126.285,3110800000.0
2009-04-21 02:30:00,126.275,126.58,126.26,126.52,3869900000.0
2009-04-21 02:45:00,126.51,126.74,126.495,126.645,3542000000.0
2009-04-21 03:00:00,126.64,127.295,126.54,127.045,5737300003.0
2009-04-21 03:15:00,127.055,127.095,126.88,126.885,2978800001.0
2009-04-21 03:30:00,126.88,126.95,126.705,126.73,2815100003.0
2009-04-21 03:45:00,126.73,126.85,126.725,126.735,2151200000.0
2009-04-21 04:00:00,126.74,126.75,126.6,126.62,3153580002.0
2009-04-21 04:15:00,126.62,126.745,126.61,126.65,1647800000.0
2009-04-21 04:30:00,126.65,126.925,126.635,126.885,2140800002.0
2009-04-21 04:45:00,126.88,127.005,126.86,126.94,1966000000.0
2009-04-21 05:00:00,126.94,127.1,126.91,127.01,2516199999.0
2009-04-21 05:15:00,127.0,127.195,126.98,127.12,2180399999.0
2009-04-21 05:30:00,127.12,127.2,127.03,127.12,1816800000.0
2009-04-21 05:45:00,127.12,127.14,126.895,127.1,1890800000.0
2009-04-21 06:00:00,127.105,127.13,127.03,127.07,1386200000.0
2009-04-21 06:15:00,127.065,127.08,126.95,126.995,1535700000.0
2009-04-21 06:30:00,127.005,127.42,126.99,127.4,3635999999.0
2009-04-21 06:45:00,127.375,127.465,127.215,127.265,2938100000.0
2009-04-21 07:00:00,127.27,127.4,127.21,127.325,2648200000.0
2009-04-21 07:15:00,127.325,127.36,127.25,127.29,2134200001.0
2009-04-21 07:30:00,127.29,127.44,127.27,127.39,2521400000.0
2009-04-21 07:45:00,127.38,127.46,127.315,127.41,2235700000.0
2009-04-21 08:00:00,127.4,127.435,126.965,127.115,4459100000.0
2009-04-21 08:15:00,127.13,127.21,126.965,127.06,3560400003.0
2009-04-21 08:30:00,127.055,127.055,126.61,126.83,5458699999.0
2009-04-21 08:45:00,126.825,126.98,126.48,126.51,5549800002.0
2009-04-21 09:00:00,126.51,126.705,126.43,126.495,5581599998.0
2009-04-21 09:15:00,126.495,126.7,126.31,126.64,5333700000.0
2009-04-21 09:30:00,126.645,126.865,126.595,126.805,4502099999.0
2009-04-21 09:45:00,126.81,126.935,126.75,126.835,4836199986.0
2009-04-21 10:00:00,126.835,126.92,126.75,126.815,4761199999.0
2009-04-21 10:15:00,126.815,127.13,126.81,127.09,4559600001.0
2009-04-21 10:30:00,127.085,127.245,127.05,127.215,4661200000.0
2009-04-21 10:45:00,127.22,127.305,127.1,127.17,5561900009.0
2009-04-21 11:00:00,127.175,127.685,127.175,127.535,5909100004.0
2009-04-21 11:15:00,127.525,127.645,127.395,127.41,6538799991.0
2009-04-21 11:30:00,127.41,127.475,127.185,127.185,6168300011.0
2009-04-21 11:45:00,127.185,127.27,127.135,127.215,5953200004.0
2009-04-21 12:00:00,127.215,127.525,127.16,127.355,6506599994.0
2009-04-21 12:15:00,127.36,127.365,127.245,127.295,3878699997.0
2009-04-21 12:30:00,127.295,127.39,127.195,127.2,4556400002.0
2009-04-21 12:45:00,127.2,127.21,126.845,126.925,7644200014.0
2009-04-21 13:00:00,126.925,127.055,126.9,127.015,5214400006.0
2009-04-21 13:15:00,127.025,127.125,126.825,126.86,4597000002.0
2009-04-21 13:30:00,126.85,126.945,126.8,126.825,6236500002.0
2009-04-21 13:45:00,126.825,126.875,126.735,126.84,5332100003.0
2009-04-21 14:00:00,126.84,126.875,126.725,126.805,6220200006.0
2009-04-21 14:15:00,126.815,126.92,126.74,126.78,6104500015.0
2009-04-21 14:30:00,126.79,126.93,126.72,126.93,8002000011.0
2009-04-21 14:45:00,126.91,126.94,126.78,126.855,8384400001.0
2009-04-21 15:00:00,126.855,126.86,126.6,126.665,8657400009.0
2009-04-21 15:15:00,126.67,126.74,126.525,126.585,8030400007.0
2009-04-21 15:30:00,126.57,127.22,126.57,127.1,8835000003.0
2009-04-21 15:45:00,127.11,127.42,127.03,127.22,9056700009.0
2009-04-21 16:00:00,127.225,127.435,127.135,127.3,9812700006.0
2009-04-21 16:15:00,127.3,127.325,127.115,127.175,9891400006.0
2009-04-21 16:30:00,127.175,127.285,127.115,127.27,10641900006.0
2009-04-21 16:45:00,127.27,127.465,127.24,127.345,8274300002.0
2009-04-21 17:00:00,127.35,127.77,127.32,127.73,8898399981.0
2009-04-21 17:15:00,127.735,127.98,127.72,127.73,7225799997.0
2009-04-21 17:30:00,127.73,127.85,127.645,127.81,5534799997.0
2009-04-21 17:45:00,127.815,128.055,127.81,127.965,7313699998.0
2009-04-21 18:00:00,127.955,128.06,127.595,127.775,5472200001.0
2009-04-21 18:15:00,127.775,127.905,127.705,127.705,3716699999.0
2009-04-21 18:30:00,127.705,127.86,127.705,127.82,3052800000.0
2009-04-21 18:45:00,127.815,128.02,127.815,127.865,3921200000.0
2009-04-21 19:00:00,127.865,127.925,127.75,127.865,3958900001.0
2009-04-21 19:15:00,127.865,127.93,127.71,127.735,3085000000.0
2009-04-21 19:30:00,127.735,127.835,127.63,127.75,2893800000.0
2009-04-21 19:45:00,127.745,127.855,127.715,127.75,2919000000.0
2009-04-21 20:00:00,127.75,127.875,127.7,127.7,2891600000.0
2009-04-21 20:15:00,127.705,127.75,127.605,127.675,2140600000.0
2009-04-21 20:30:00,127.65,127.905,127.605,127.875,3976000000.0
2009-04-21 20:45:00,127.865,127.915,127.605,127.62,3984000000.0
2009-04-21 21:00:00,127.625,127.915,127.6,127.85,2133400000.0
2009-04-21 21:15:00,127.85,128.085,127.775,127.775,2433400000.0
2009-04-21 21:30:00,127.77,127.82,127.7,127.7,3216300000.0
2009-04-21 21:45:00,127.71,127.775,127.65,127.75,2441500002.0
2009-04-21 22:00:00,127.755,127.845,127.745,127.79,1967200002.0
2009-04-21 22:15:00,127.79,127.835,127.705,127.765,1670400000.0
2009-04-21 22:30:00,127.775,127.86,127.75,127.835,1210800000.0
2009-04-21 22:45:00,127.835,127.86,127.775,127.805,1618600000.0
2009-04-21 23:00:00,127.805,127.84,127.765,127.84,643800000.0
2009-04-21 23:15:00,127.85,127.86,127.66,127.66,1505000000.0
2009-04-21 23:30:00,127.665,127.775,127.655,127.756,1228500000.0
2009-04-21 23:45:00,127.76,127.795,127.625,127.705,1239300001.0
2009-04-22 00:00:00,127.705,127.725,127.555,127.585,1192200000.0
2009-04-22 00:15:00,127.585,127.645,127.535,127.596,906400000.0
2009-04-22 00:30:00,127.635,127.71,127.58,127.665,804200000.0
2009-04-22 00:45:00,127.665,127.67,127.53,127.58,1568600000.0
2009-04-22 01:00:00,127.585,127.715,127.545,127.675,1194600000.0
2009-04-22 01:15:00,127.665,127.875,127.655,127.76,1458600000.0
2009-04-22 01:30:00,127.765,127.765,127.68,127.715,965800000.0
2009-04-22 01:45:00,127.715,127.83,127.395,127.44,2552499998.0
2009-04-22 02:00:00,127.44,127.54,127.295,127.315,3114599999.0
2009-04-22 02:15:00,127.32,127.415,127.28,127.355,1748800000.0
2009-04-22 02:30:00,127.355,127.405,127.255,127.335,2179400000.0
2009-04-22 02:45:00,127.34,127.51,127.255,127.365,3093399998.0
2009-04-22 03:00:00,127.37,127.535,127.17,127.21,3094999998.0
2009-04-22 03:15:00,127.21,127.305,127.1,127.21,2207600000.0
2009-04-22 03:30:00,127.215,127.315,126.99,127.04,2848200001.0
2009-04-22 03:45:00,127.04,127.18,127.04,127.05,3463000001.0
2009-04-22 04:00:00,127.05,127.175,127.005,127.145,3425699996.0
2009-04-22 04:15:00,127.15,127.175,127.03,127.16,2563400001.0
2009-04-22 04:30:00,127.16,127.28,127.11,127.255,2589300000.0
2009-04-22 04:45:00,127.26,127.295,127.115,127.235,1570300000.0
2009-04-22 05:00:00,127.235,127.235,127.06,127.07,1396000000.0
2009-04-22 05:15:00,127.07,127.13,127.07,127.125,1037200000.0
2009-04-22 05:30:00,127.125,127.135,126.795,126.815,2635700000.0
2009-04-22 05:45:00,126.815,126.885,126.74,126.825,2006600000.0
2009-04-22 06:00:00,126.825,127.04,126.825,126.905,1976300000.0
2009-04-22 06:15:00,126.905,126.985,126.8,126.855,2250200000.0
2009-04-22 06:30:00,126.85,127.02,126.8,127.015,1967400000.0
2009-04-22 06:45:00,127.02,127.135,126.985,127.055,2495999999.0
2009-04-22 07:00:00,127.055,127.085,126.915,127.06,2095600000.0
2009-04-22 07:15:00,127.06,127.235,127.05,127.225,2776500003.0
2009-04-22 07:30:00,127.23,127.29,127.205,127.205,1597400000.0
2009-04-22 07:45:00,127.2,127.21,127.03,127.1,3045800000.0
2009-04-22 08:00:00,127.125,127.52,127.1,127.48,4149900006.0
2009-04-22 08:15:00,127.48,127.48,127.255,127.33,4900700002.0
2009-04-22 08:30:00,127.33,127.34,127.065,127.105,5663100001.0
2009-04-22 08:45:00,127.105,127.115,126.85,126.86,6253900001.0
2009-04-22 09:00:00,126.86,126.87,126.4,126.46,7856502036.0
2009-04-22 09:15:00,126.465,126.815,126.435,126.75,6226999998.0
2009-04-22 09:30:00,126.75,126.84,126.625,126.755,5439400000.0
2009-04-22 09:45:00,126.76,127.01,126.71,126.87,5861400003.0
2009-04-22 10:00:00,126.88,127.135,126.88,127.08,6518700002.0
2009-04-22 10:15:00,127.08,127.085,126.94,127.04,5163200002.0
2009-04-22 10:30:00,127.05,127.135,126.875,126.88,3372900000.0
2009-04-22 10:45:00,126.885,127.06,126.88,126.97,3298600002.0
2009-04-22 11:00:00,126.97,127.12,126.925,127.105,3634599999.0
2009-04-22 11:15:00,127.095,127.125,126.975,126.98,4833799996.0
2009-04-22 11:30:00,126.995,127.005,126.795,126.88,4003800000.0
2009-04-22 11:45:00,126.885,126.885,126.65,126.69,4680700002.0
2009-04-22 12:00:00,126.69,126.75,126.465,126.665,3625200000.0
2009-04-22 12:15:00,126.675,126.94,126.655,126.805,4679600000.0
2009-04-22 12:30:00,126.805,126.825,126.63,126.685,3310800001.0
2009-04-22 12:45:00,126.685,126.815,126.68,126.715,2900500000.0
2009-04-22 13:00:00,126.705,126.725,126.52,126.585,3856200001.0
2009-04-22 13:15:00,126.585,126.78,126.515,126.745,3188199998.0
2009-04-22 13:30:00,126.745,126.75,126.62,126.71,3088999999.0
2009-04-22 13:45:00,126.71,127.085,126.64,126.955,5773700009.0
2009-04-22 14:00:00,126.955,126.985,126.66,126.845,7226900001.0
2009-04-22 14:15:00,126.845,126.87,126.305,126.74,6764299999.0
2009-04-22 14:30:00,126.74,126.775,126.47,126.595,6565000008.0
2009-04-22 14:45:00,126.6,126.715,126.52,126.545,4812800002.0
2009-04-22 15:00:00,126.54,126.555,126.21,126.48,6068600005.0
2009-04-22 15:15:00,126.48,126.935,126.455,126.91,5067699998.0
2009-04-22 15:30:00,126.91,127.19,126.745,127.065,7647900001.0
2009-04-22 15:45:00,127.07,127.45,127.015,127.33,7224599997.0
2009-04-22 16:00:00,127.33,127.755,127.33,127.75,7709700004.0
2009-04-22 16:15:00,127.76,128.11,127.7,127.95,6787500000.0
2009-04-22 16:30:00,127.925,127.985,127.715,127.715,7069800013.0
2009-04-22 16:45:00,127.715,127.785,127.535,127.63,5353900001.0
2009-04-22 17:00:00,127.635,127.645,127.435,127.54,5785100000.0
2009-04-22 17:15:00,127.54,127.785,127.505,127.785,5157800002.0
2009-04-22 17:30:00,127.785,127.95,127.705,127.84,4833100000.0
2009-04-22 17:45:00,127.825,127.88,127.6,127.69,4075500000.0
2009-04-22 18:00:00,127.685,127.705,127.565,127.585,3373200001.0
2009-04-22 18:15:00,127.59,127.59,127.215,127.25,3420200000.0
2009-04-22 18:30:00,127.25,127.255,127.105,127.105,3828700000.0
2009-04-22 18:45:00,127.105,127.27,126.955,127.255,3015500000.0
2009-04-22 19:00:00,127.255,127.32,127.15,127.255,2686700000.0
2009-04-22 19:15:00,127.255,127.43,127.235,127.405,2294600000.0
2009-04-22 19:30:00,127.405,127.615,127.335,127.455,2276200004.0
2009-04-22 19:45:00,127.455,127.485,127.22,127.22,1921900000.0
2009-04-22 20:00:00,127.195,127.4,127.185,127.39,2782000000.0
2009-04-22 20:15:00,127.4,127.575,127.395,127.56,2937800001.0
2009-04-22 20:30:00,127.595,127.98,127.58,127.925,3435400000.0
2009-04-22 20:45:00,127.92,127.98,127.765,127.765,3426700000.0
2009-04-22 21:00:00,127.755,127.965,127.72,127.905,1414200000.0
2009-04-22 21:15:00,127.905,127.98,127.74,127.795,2562400000.0
2009-04-22 21:30:00,127.795,127.825,127.485,127.57,3071600000.0
2009-04-22 21:45:00,127.565,127.565,127.345,127.37,3204300000.0
2009-04-22 22:00:00,127.365,127.42,127.07,127.19,2698700000.0
2009-04-22 22:15:00,127.175,127.33,127.155,127.33,1518500001.0
2009-04-22 22:30:00,127.325,127.405,127.275,127.37,1606400000.0
2009-04-22 22:45:00,127.375,127.45,127.32,127.45,870600000.0
2009-04-22 23:00:00,127.45,127.475,127.34,127.34,628400000.0
2009-04-22 23:15:00,127.34,127.385,127.305,127.375,755600000.0
2009-04-22 23:30:00,127.375,127.42,127.32,127.32,612600000.0
2009-04-22 23:45:00,127.315,127.395,127.3,127.375,840600000.0
2009-04-23 00:00:00,127.385,127.59,127.355,127.505,1405200000.0
2009-04-23 00:15:00,127.505,127.59,127.455,127.55,2153400000.0
2009-04-23 00:30:00,127.555,127.59,127.52,127.535,824000000.0
2009-04-23 00:45:00,127.52,127.66,127.52,127.605,1110200000.0
2009-04-23 01:00:00,127.605,127.655,127.54,127.58,798800000.0
2009-04-23 01:15:00,127.58,127.59,127.4,127.47,1479200001.0
2009-04-23 01:30:00,127.47,127.525,127.3,127.4,1154200000.0
2009-04-23 01:45:00,127.405,127.535,127.34,127.535,1083000000.0
2009-04-23 02:00:00,127.53,127.74,127.485,127.64,2108500000.0
2009-04-23 02:15:00,127.635,127.635,127.43,127.45,1650000000.0
2009-04-23 02:30:00,127.455,127.48,127.18,127.27,2767200001.0
2009-04-23 02:45:00,127.255,127.265,127.055,127.13,3670400001.0
2009-04-23 03:00:00,127.125,127.205,127.0,127.13,2434200000.0
2009-04-23 03:15:00,127.135,127.155,126.85,126.87,2947199999.0
2009-04-23 03:30:00,126.865,127.02,126.815,126.985,3322200000.0
2009-04-23 03:45:00,126.975,127.075,126.89,127.03,2488000001.0
2009-04-23 04:00:00,127.025,127.195,127.015,127.16,2875800001.0
2009-04-23 04:15:00,127.16,127.165,126.925,126.995,2706100001.0
2009-04-23 04:30:00,126.99,127.0,126.945,126.945,1019000000.0
2009-04-23 04:45:00,126.94,126.97,126.91,126.965,1568800000.0
2009-04-23 05:00:00,126.965,127.015,126.895,126.92,1625000000.0
2009-04-23 05:15:00,126.895,127.01,126.895,127.005,1366800000.0
2009-04-23 05:30:00,127.005,127.005,126.785,126.83,1733400000.0
2009-04-23 05:45:00,126.845,127.03,126.83,126.955,2068600001.0
2009-04-23 06:00:00,126.955,127.17,126.955,127.12,2583200000.0
2009-04-23 06:15:00,127.12,127.175,127.03,127.14,1592200000.0
2009-04-23 06:30:00,127.14,127.28,127.12,127.205,1896000000.0
2009-04-23 06:45:00,127.205,127.225,127.13,127.195,1760400000.0
2009-04-23 07:00:00,127.21,127.45,127.19,127.385,1927200000.0
2009-04-23 07:15:00,127.39,127.675,127.39,127.66,2696000000.0
2009-04-23 07:30:00,127.65,127.75,127.5,127.55,3493300002.0
2009-04-23 07:45:00,127.55,127.83,127.535,127.72,3697600002.0
2009-04-23 08:00:00,127.73,127.74,127.565,127.65,4886600000.0
2009-04-23 08:15:00,127.655,127.985,127.655,127.795,6688999998.0
2009-04-23 08:30:00,127.81,127.88,127.615,127.65,5084900004.0
2009-04-23 08:45:00,127.65,127.735,127.6,127.6,3754200005.0
2009-04-23 09:00:00,127.585,127.665,127.46,127.625,5784199998.0
2009-04-23 09:15:00,127.62,127.785,127.575,127.62,6168300005.0
2009-04-23 09:30:00,127.62,127.67,127.51,127.62,5523199996.0
2009-04-23 09:45:00,127.615,127.73,127.515,127.665,5855099999.0
2009-04-23 10:00:00,127.67,127.975,127.665,127.94,5578400006.0
2009-04-23 10:15:00,127.93,128.245,127.9,128.19,4281200001.0
2009-04-23 10:30:00,128.185,128.315,128.15,128.2,5111700002.0
2009-04-23 10:45:00,128.2,128.205,128.03,128.19,4103800000.0
2009-04-23 11:00:00,128.19,128.265,128.04,128.17,5514800002.0
2009-04-23 11:15:00,128.165,128.26,128.095,128.225,3445000000.0
2009-04-23 11:30:00,128.225,128.515,128.2,128.515,4576600000.0
2009-04-23 11:45:00,128.515,128.565,128.37,128.47,4444299999.0
2009-04-23 12:00:00,128.47,128.515,128.37,128.43,4852299996.0
2009-04-23 12:15:00,128.435,128.545,128.375,128.41,4593600003.0
2009-04-23 12:30:00,128.405,128.43,128.205,128.235,3652400000.0
2009-04-23 12:45:00,128.235,128.295,128.105,128.285,4037299999.0
2009-04-23 13:00:00,128.285,128.49,128.235,128.465,3027200000.0
2009-04-23 13:15:00,128.465,128.74,128.385,128.635,3679800000.0
2009-04-23 13:30:00,128.635,128.705,128.55,128.57,4061399996.0
2009-04-23 13:45:00,128.575,128.575,128.245,128.34,3900100001.0
2009-04-23 14:00:00,128.34,128.36,128.23,128.275,4025299999.0
2009-04-23 14:15:00,128.28,128.44,128.265,128.295,4660599999.0
2009-04-23 14:30:00,128.3,128.33,128.035,128.13,5080599998.0
2009-04-23 14:45:00,128.125,128.34,128.105,128.255,4401100001.0
2009-04-23 15:00:00,128.25,128.275,128.015,128.185,3719000001.0
2009-04-23 15:15:00,128.2,128.2,127.835,127.905,5165000001.0
2009-04-23 15:30:00,127.905,127.955,127.755,127.895,6638200000.0
2009-04-23 15:45:00,127.885,128.02,127.79,127.85,6030799999.0
2009-04-23 16:00:00,127.845,127.88,127.53,127.74,4208700001.0
2009-04-23 16:15:00,127.735,127.955,127.695,127.925,3929800001.0
2009-04-23 16:30:00,127.925,128.075,127.83,127.935,6131400003.0
2009-04-23 16:45:00,127.935,127.96,127.74,127.74,5230300000.0
2009-04-23 17:00:00,127.725,127.87,127.465,127.475,6136600001.0
2009-04-23 17:15:00,127.475,127.755,127.465,127.73,4999300001.0
2009-04-23 17:30:00,127.735,127.925,127.605,127.865,5020999999.0
2009-04-23 17:45:00,127.865,127.865,127.63,127.705,4666199999.0
2009-04-23 18:00:00,127.705,127.86,127.69,127.85,3188399999.0
2009-04-23 18:15:00,127.85,127.935,127.77,127.81,2357400000.0
2009-04-23 18:30:00,127.81,127.925,127.695,127.885,2290800000.0
2009-04-23 18:45:00,127.885,128.045,127.845,127.935,3844800000.0
2009-04-23 19:00:00,127.94,128.14,127.94,128.05,3899499997.0
2009-04-23 19:15:00,128.045,128.325,128.025,128.29,3386600014.0
2009-04-23 19:30:00,128.285,128.475,128.235,128.38,5086499999.0
2009-04-23 19:45:00,128.385,128.45,128.285,128.385,4038800005.0
2009-04-23 20:00:00,128.4,128.405,128.245,128.295,4007800003.0
2009-04-23 20:15:00,128.3,128.355,128.24,128.345,4314400002.0
2009-04-23 20:30:00,128.35,128.465,128.34,128.43,3983199990.0
2009-04-23 20:45:00,128.435,128.495,128.265,128.325,5225899999.0
2009-04-23 21:00:00,128.32,128.345,128.09,128.155,4350400001.0
2009-04-23 21:15:00,128.145,128.34,128.055,128.285,4115800000.0
2009-04-23 21:30:00,128.285,128.575,128.175,128.575,3667600000.0
2009-04-23 21:45:00,128.595,128.75,128.485,128.665,4382000000.0
2009-04-23 22:00:00,128.66,128.78,128.615,128.635,4036700000.0
2009-04-23 22:15:00,128.635,128.71,128.575,128.7,1838400000.0
2009-04-23 22:30:00,128.7,128.945,128.69,128.845,2924200000.0
2009-04-23 22:45:00,128.845,128.865,128.75,128.755,2367200000.0
2009-04-23 23:00:00,128.74,128.88,128.695,128.85,985400000.0
2009-04-23 23:15:00,128.855,128.98,128.815,128.975,1500600000.0
2009-04-23 23:30:00,128.93,128.975,128.82,128.875,1361700000.0
2009-04-23 23:45:00,128.875,128.93,128.72,128.725,1634700000.0
2009-04-24 00:00:00,128.725,128.73,128.7,128.7,854600000.0
2009-04-24 00:15:00,128.7,128.725,128.655,128.705,1507600000.0
2009-04-24 00:30:00,128.72,128.805,128.605,128.62,1531800000.0
2009-04-24 00:45:00,128.605,128.665,128.605,128.66,842600000.0
2009-04-24 01:00:00,128.665,128.71,128.605,128.695,1911900000.0
2009-04-24 01:15:00,128.685,128.695,128.595,128.62,1189800000.0
2009-04-24 01:30:00,128.62,128.64,128.445,128.45,1592599998.0
2009-04-24 01:45:00,128.45,128.505,128.445,128.455,996200000.0
2009-04-24 02:00:00,128.45,128.455,128.26,128.28,2984700000.0
2009-04-24 02:15:00,128.28,128.455,128.17,128.395,2549400000.0
2009-04-24 02:30:00,128.38,128.515,128.325,128.515,2047600001.0
2009-04-24 02:45:00,128.515,128.595,128.34,128.345,2690400001.0
2009-04-24 03:00:00,128.345,128.475,128.26,128.415,2514200000.0
2009-04-24 03:15:00,128.415,128.445,128.275,128.445,2862999999.0
2009-04-24 03:30:00,128.445,128.52,128.39,128.52,2003600000.0
2009-04-24 03:45:00,128.525,128.525,128.345,128.36,2289200000.0
2009-04-24 04:00:00,128.365,128.41,128.13,128.22,3088049998.0
2009-04-24 04:15:00,128.215,128.24,127.81,127.995,5381550000.0
2009-04-24 04:30:00,127.995,128.15,127.9,127.945,3651100000.0
2009-04-24 04:45:00,127.95,128.06,127.755,127.87,4689299998.0
2009-04-24 05:00:00,127.885,127.945,127.8,127.89,3331700000.0
2009-04-24 05:15:00,127.89,128.065,127.89,128.045,2235800000.0
2009-04-24 05:30:00,128.045,128.07,127.895,127.935,2636999999.0
2009-04-24 05:45:00,127.935,128.015,127.925,127.995,1532200000.0
2009-04-24 06:00:00,127.995,128.02,127.785,127.855,2664300000.0
2009-04-24 06:15:00,127.845,127.865,127.64,127.715,3162800000.0
2009-04-24 06:30:00,127.715,127.74,127.49,127.545,4495200000.0
2009-04-24 06:45:00,127.535,127.675,127.51,127.64,3045999999.0
2009-04-24 07:00:00,127.64,127.74,127.595,127.725,3536200000.0
2009-04-24 07:15:00,127.725,128.0,127.685,127.855,5436800000.0
2009-04-24 07:30:00,127.855,127.965,127.74,127.805,4712400001.0
2009-04-24 07:45:00,127.81,127.965,127.765,127.89,3600900000.0
2009-04-24 08:00:00,127.895,127.915,127.75,127.905,3757100000.0
2009-04-24 08:15:00,127.92,127.925,127.545,127.56,4343100000.0
2009-04-24 08:30:00,127.565,127.605,127.375,127.555,6422200002.0
2009-04-24 08:45:00,127.55,127.6,127.24,127.405,5581699998.0
2009-04-24 09:00:00,127.405,127.665,127.245,127.59,6389800001.0
2009-04-24 09:15:00,127.595,127.715,127.545,127.685,4425000001.0
2009-04-24 09:30:00,127.68,127.94,127.65,127.89,5589800001.0
2009-04-24 09:45:00,127.89,128.13,127.87,128.04,5190300004.0
2009-04-24 10:00:00,128.04,128.73,128.035,128.48,9196099993.0
2009-04-24 10:15:00,128.475,128.795,128.425,128.765,7668899992.0
2009-04-24 10:30:00,128.775,128.82,128.495,128.515,8503599989.0
2009-04-24 10:45:00,128.51,128.57,128.37,128.48,4633900003.0
2009-04-24 11:00:00,128.485,128.645,128.435,128.53,4958400007.0
2009-04-24 11:15:00,128.535,128.545,128.425,128.46,3492300004.0
2009-04-24 11:30:00,128.47,128.5,128.225,128.255,6429300000.0
2009-04-24 11:45:00,128.255,128.39,128.225,128.3,3912900001.0
2009-04-24 12:00:00,128.31,128.42,128.31,128.345,2972999999.0
2009-04-24 12:15:00,128.345,128.36,128.225,128.23,3259600002.0
2009-04-24 12:30:00,128.235,128.44,128.23,128.33,5490299999.0
2009-04-24 12:45:00,128.33,128.41,128.3,128.41,4344799996.0
2009-04-24 13:00:00,128.41,128.685,128.375,128.485,6072200002.0
2009-04-24 13:15:00,128.485,128.67,128.445,128.51,5677799997.0
2009-04-24 13:30:00,128.515,128.565,128.36,128.395,5537299994.0
2009-04-24 13:45:00,128.4,128.48,128.2,128.21,5938400000.0
2009-04-24 14:00:00,128.21,128.385,128.16,128.285,5845299991.0
2009-04-24 14:15:00,128.295,128.46,128.265,128.32,5394600000.0
2009-04-24 14:30:00,128.335,128.44,128.2,128.235,6312800000.0
2009-04-24 14:45:00,128.235,128.47,128.225,128.445,4795000000.0
2009-04-24 15:00:00,128.44,128.69,128.435,128.64,6611399995.0
2009-04-24 15:15:00,128.635,128.985,128.62,128.98,7370699997.0
2009-04-24 15:30:00,128.975,129.22,128.93,129.1,9518199993.0
2009-04-24 15:45:00,129.1,129.135,128.955,129.015,6954899999.0
2009-04-24 16:00:00,129.03,129.27,128.89,128.94,7141899993.0
2009-04-24 16:15:00,128.94,128.98,128.745,128.935,7903200004.0
2009-04-24 16:30:00,128.935,129.14,128.925,128.98,6093500001.0
2009-04-24 16:45:00,128.995,129.095,128.92,129.04,8123600009.0
2009-04-24 17:00:00,129.04,129.21,128.99,129.18,7694200000.0
2009-04-24 17:15:00,129.18,129.235,129.01,129.125,7490399989.0
2009-04-24 17:30:00,129.12,129.25,129.085,129.12,6653000005.0
2009-04-24 17:45:00,129.12,129.21,128.865,128.885,7035599999.0
2009-04-24 18:00:00,128.905,129.03,128.795,128.935,3954700000.0
2009-04-24 18:15:00,128.93,129.04,128.855,128.955,2863400000.0
2009-04-24 18:30:00,128.945,129.055,128.85,128.865,3347200006.0
2009-04-24 18:45:00,128.865,128.875,128.655,128.73,4815300000.0
2009-04-24 19:00:00,128.73,128.815,128.695,128.725,2735000000.0
2009-04-24 19:15:00,128.725,128.81,128.605,128.63,2709000000.0
2009-04-24 19:30:00,128.63,128.66,128.5,128.52,2226600000.0
2009-04-24 19:45:00,128.52,128.575,128.44,128.475,2843199999.0
2009-04-24 20:00:00,128.475,128.705,128.32,128.415,6303800000.0
2009-04-24 20:15:00,128.44,128.765,128.375,128.765,3716100000.0
2009-04-24 20:30:00,128.765,128.86,128.65,128.72,3653100000.0
2009-04-24 20:45:00,128.72,128.785,128.51,128.55,4729500000.0
2009-04-24 21:00:00,128.55,128.77,128.55,128.615,2101600000.0
2009-04-24 21:15:00,128.615,128.695,128.555,128.65,1279600000.0
2009-04-24 21:30:00,128.65,128.775,128.515,128.67,2866300000.0
2009-04-24 21:45:00,128.67,128.82,128.51,128.57,3345200000.0
2009-04-24 22:00:00,128.57,128.675,128.57,128.61,1271300000.0
2009-04-24 22:15:00,128.61,128.665,128.585,128.635,1168200000.0
2009-04-24 22:30:00,128.625,128.68,128.5,128.535,1727800000.0
2009-04-24 22:45:00,128.545,128.78,128.525,128.645,1689500000.0
2009-04-26 23:00:00,128.14,128.22,128.08,128.085,427800000.0
2009-04-26 23:15:00,128.085,128.11,128.055,128.105,196800000.0
2009-04-26 23:30:00,128.105,128.295,128.105,128.2,408400000.0
2009-04-26 23:45:00,128.2,128.25,128.16,128.23,360400000.0
2009-04-27 00:00:00,128.24,128.24,128.0,128.0,2173200000.0
2009-04-27 00:15:00,128.01,128.09,128.0,128.03,1543200000.0
2009-04-27 00:30:00,128.03,128.06,127.96,128.02,1629000000.0
2009-04-27 00:45:00,128.026,128.026,127.845,127.895,1676800001.0
2009-04-27 01:00:00,127.895,128.015,127.855,127.995,1552600000.0
2009-04-27 01:15:00,127.99,128.125,127.905,127.92,1709400000.0
2009-04-27 01:30:00,127.92,127.95,127.805,127.9,1984599998.0
2009-04-27 01:45:00,127.9,127.975,127.78,127.875,2674800000.0
2009-04-27 02:00:00,127.86,128.055,127.76,127.76,5051599999.0
2009-04-27 02:15:00,127.76,127.84,127.61,127.655,4286899999.0
2009-04-27 02:30:00,127.645,127.935,127.61,127.8,3356800002.0
2009-04-27 02:45:00,127.8,127.955,127.75,127.915,3417000000.0
2009-04-27 03:00:00,127.915,127.955,127.835,127.955,3726000003.0
2009-04-27 03:15:00,127.96,128.065,127.89,127.97,2965200001.0
2009-04-27 03:30:00,127.97,128.12,127.945,128.095,3650999999.0
2009-04-27 03:45:00,128.095,128.12,127.9,127.91,3985200000.0
2009-04-27 04:00:00,127.905,127.945,127.62,127.69,4374799999.0
2009-04-27 04:15:00,127.69,127.78,127.6,127.62,4535400001.0
2009-04-27 04:30:00,127.62,127.635,127.525,127.54,4837200017.0
2009-04-27 04:45:00,127.54,127.555,127.38,127.41,3718199996.0
2009-04-27 05:00:00,127.4,127.445,127.33,127.4,2772400000.0
2009-04-27 05:15:00,127.4,127.5,127.37,127.48,2157800000.0
2009-04-27 05:30:00,127.485,127.5,127.25,127.28,2696599999.0
2009-04-27 05:45:00,127.28,127.28,127.05,127.17,5146599999.0
2009-04-27 06:00:00,127.165,127.3,127.02,127.23,3657799997.0
2009-04-27 06:15:00,127.245,127.305,127.14,127.295,3022199994.0
2009-04-27 06:30:00,127.295,127.36,127.2,127.21,2556400000.0
2009-04-27 06:45:00,127.21,127.29,127.19,127.285,2136000000.0
2009-04-27 07:00:00,127.29,127.415,127.285,127.295,2839600000.0
2009-04-27 07:15:00,127.295,127.5,127.28,127.485,3425000000.0
2009-04-27 07:30:00,127.485,127.51,127.345,127.415,3541200001.0
2009-04-27 07:45:00,127.415,127.415,127.155,127.25,5342200001.0
2009-04-27 08:00:00,127.245,127.255,127.015,127.05,6616700002.0
2009-04-27 08:15:00,127.05,127.14,126.87,127.14,6096899998.0
2009-04-27 08:30:00,127.125,127.165,126.785,126.785,4381800000.0
2009-04-27 08:45:00,126.8,126.995,126.79,126.835,5501100002.0
2009-04-27 09:00:00,126.83,127.005,126.685,126.99,6743000003.0
2009-04-27 09:15:00,126.985,127.115,126.9,127.045,6056400000.0
2009-04-27 09:30:00,127.045,127.44,127.045,127.325,5972399999.0
2009-04-27 09:45:00,127.32,127.355,127.15,127.355,5861099998.0
2009-04-27 10:00:00,127.35,127.39,127.185,127.2,6274100003.0
2009-04-27 10:15:00,127.2,127.36,127.125,127.255,6365900002.0
2009-04-27 10:30:00,127.26,127.265,126.98,127.075,6765499999.0
2009-04-27 10:45:00,127.07,127.19,127.015,127.11,4152400000.0
2009-04-27 11:00:00,127.11,127.23,126.985,127.01,4752500001.0
2009-04-27 11:15:00,127.01,127.08,126.83,126.84,4768199999.0
2009-04-27 11:30:00,126.84,126.985,126.835,126.98,4974300002.0
2009-04-27 11:45:00,126.98,127.05,126.855,126.885,5301400004.0
2009-04-27 12:00:00,126.89,126.955,126.805,126.905,5861000001.0
2009-04-27 12:15:00,126.905,127.0,126.805,126.89,5487100003.0
2009-04-27 12:30:00,126.89,127.055,126.875,126.9,8341800002.0
2009-04-27 12:45:00,126.89,126.98,126.79,126.82,4422100001.0
2009-04-27 13:00:00,126.82,126.975,126.78,126.895,4963199998.0
2009-04-27 13:15:00,126.895,126.94,126.825,126.905,3399599999.0
2009-04-27 13:30:00,126.905,126.99,126.895,126.93,4468700002.0
2009-04-27 13:45:00,126.925,127.045,126.895,126.91,2959400000.0
2009-04-27 14:00:00,126.915,126.92,126.775,126.81,3866100000.0
2009-04-27 14:15:00,126.805,126.915,126.75,126.845,4286800000.0
2009-04-27 14:30:00,126.845,126.91,126.745,126.825,5024700000.0
2009-04-27 14:45:00,126.815,126.815,126.545,126.745,4661299999.0
2009-04-27 15:00:00,126.755,126.96,126.73,126.875,5013100000.0
2009-04-27 15:15:00,126.88,126.895,126.77,126.845,5354099997.0
2009-04-27 15:30:00,126.85,126.895,126.47,126.635,9206199997.0
2009-04-27 15:45:00,126.64,126.735,126.42,126.605,8051200005.0
2009-04-27 16:00:00,126.605,126.7,126.545,126.565,8486999999.0
2009-04-27 16:15:00,126.56,126.83,126.5,126.675,10955299994.0
2009-04-27 16:30:00,126.675,126.89,126.655,126.8,9388699987.0
2009-04-27 16:45:00,126.805,126.885,126.74,126.845,9470999996.0
2009-04-27 17:00:00,126.84,126.915,126.69,126.775,7214400005.0
2009-04-27 17:15:00,126.78,126.795,126.63,126.735,6784799997.0
2009-04-27 17:30:00,126.735,126.835,126.67,126.805,6551799994.0
2009-04-27 17:45:00,126.805,126.905,126.705,126.86,8247600007.0
2009-04-27 18:00:00,126.865,127.175,126.855,127.08,7672900002.0
2009-04-27 18:15:00,127.09,127.12,126.855,126.875,5478400003.0
2009-04-27 18:30:00,126.9,126.935,126.685,126.735,4924500000.0
2009-04-27 18:45:00,126.735,126.83,126.685,126.765,5390400005.0
2009-04-27 19:00:00,126.755,126.79,126.34,126.35,13215099996.0
2009-04-27 19:15:00,126.35,126.375,125.925,125.93,9557200009.0
2009-04-27 19:30:00,125.93,126.01,125.77,125.975,7791499996.0
2009-04-27 19:45:00,125.97,125.97,125.655,125.785,7650600005.0
2009-04-27 20:00:00,125.785,125.945,125.725,125.945,6706999998.0
2009-04-27 20:15:00,125.94,126.03,125.835,126.03,5233600000.0
2009-04-27 20:30:00,126.035,126.06,125.855,125.89,4576600000.0
2009-04-27 20:45:00,125.885,126.05,125.86,125.93,5545300001.0
2009-04-27 21:00:00,125.93,125.995,125.86,125.95,4926600001.0
2009-04-27 21:15:00,125.945,126.215,125.925,126.155,4508899999.0
2009-04-27 21:30:00,126.155,126.29,126.085,126.26,5668499998.0
2009-04-27 21:45:00,126.25,126.29,126.165,126.17,4640699997.0
2009-04-27 22:00:00,126.16,126.17,126.075,126.13,2060599996.0
2009-04-27 22:15:00,126.13,126.2,126.095,126.18,2431799993.0
2009-04-27 22:30:00,126.175,126.22,126.1,126.14,2250399989.0
2009-04-27 22:45:00,126.14,126.14,126.045,126.125,2178800000.0
2009-04-27 23:00:00,126.125,126.13,125.905,125.96,1159900000.0
2009-04-27 23:15:00,125.96,126.0,125.765,125.78,2090600006.0
2009-04-27 23:30:00,125.785,125.85,125.705,125.835,1563599998.0
2009-04-27 23:45:00,125.85,125.935,125.81,125.895,1182099998.0
2009-04-28 00:00:00,125.9,125.98,125.895,125.965,1423500002.0
2009-04-28 00:15:00,125.953,125.965,125.88,125.9,1256200002.0
2009-04-28 00:30:00,125.895,125.91,125.62,125.685,2198899999.0
2009-04-28 00:45:00,125.69,125.76,125.575,125.66,2413800000.0
2009-04-28 01:00:00,125.645,125.78,125.645,125.675,3260400000.0
2009-04-28 01:15:00,125.68,125.765,125.47,125.475,3301250001.0
2009-04-28 01:30:00,125.48,125.5,125.33,125.455,2573500000.0
2009-04-28 01:45:00,125.47,125.65,125.42,125.495,2919400000.0
2009-04-28 02:00:00,125.48,125.49,125.315,125.395,4035399998.0
2009-04-28 02:15:00,125.4,125.445,125.3,125.36,4718700001.0
2009-04-28 02:30:00,125.37,125.73,125.365,125.575,4151400001.0
2009-04-28 02:45:00,125.57,125.75,125.555,125.65,4409399999.0
2009-04-28 03:00:00,125.65,125.855,125.63,125.765,5192600001.0
2009-04-28 03:15:00,125.77,125.78,125.475,125.605,3862599997.0
2009-04-28 03:30:00,125.61,125.645,125.53,125.645,2682500000.0
2009-04-28 03:45:00,125.645,125.8,125.6,125.75,2542599999.0
2009-04-28 04:00:00,125.745,125.795,125.57,125.615,3074999997.0
2009-04-28 04:15:00,125.615,125.66,125.51,125.51,2075599998.0
2009-04-28 04:30:00,125.52,125.535,125.295,125.325,4404399999.0
2009-04-28 04:45:00,125.335,125.425,125.3,125.31,3161800001.0
2009-04-28 05:00:00,125.31,125.345,125.23,125.265,3510400002.0
2009-04-28 05:15:00,125.275,125.275,125.11,125.22,4346000002.0
2009-04-28 05:30:00,125.235,125.44,125.2,125.415,3625500004.0
2009-04-28 05:45:00,125.415,125.44,125.295,125.42,3747199998.0
2009-04-28 06:00:00,125.43,125.43,124.92,124.96,5966199999.0
2009-04-28 06:15:00,124.955,124.965,124.68,124.78,7552100000.0
2009-04-28 06:30:00,124.775,124.875,124.695,124.875,5633999998.0
2009-04-28 06:45:00,124.875,124.915,124.65,124.76,4725000001.0
2009-04-28 07:00:00,124.76,124.985,124.76,124.96,4591599998.0
2009-04-28 07:15:00,124.965,125.145,124.915,125.13,5124400001.0
2009-04-28 07:30:00,125.125,125.125,124.88,124.995,4472600002.0
2009-04-28 07:45:00,124.99,125.005,124.695,124.79,4802399998.0
2009-04-28 08:00:00,124.79,124.79,124.505,124.715,6049500005.0
2009-04-28 08:15:00,124.705,124.835,124.615,124.73,7556799999.0
2009-04-28 08:30:00,124.73,124.775,124.525,124.535,9096399996.0
2009-04-28 08:45:00,124.535,124.58,124.375,124.575,10906199990.0
2009-04-28 09:00:00,124.59,124.8,124.505,124.74,9785099989.0
2009-04-28 09:15:00,124.74,124.995,124.7,124.885,11547100000.0
2009-04-28 09:30:00,124.885,124.985,124.765,124.92,8597499989.0
2009-04-28 09:45:00,124.92,124.94,124.765,124.855,9765000000.0
2009-04-28 10:00:00,124.855,125.11,124.85,124.955,10192999997.0
2009-04-28 10:15:00,124.955,125.13,124.87,125.06,9683799997.0
2009-04-28 10:30:00,125.065,125.09,124.885,124.93,8700600003.0
2009-04-28 10:45:00,124.93,124.995,124.75,124.795,8420000001.0
2009-04-28 11:00:00,124.8,124.975,124.735,124.84,9488800001.0
2009-04-28 11:15:00,124.84,124.9,124.785,124.785,9502499987.0
2009-04-28 11:30:00,124.79,125.045,124.79,124.995,8469600001.0
2009-04-28 11:45:00,124.995,125.04,124.9,125.04,8486399985.0
2009-04-28 12:00:00,125.04,125.115,124.95,125.02,9394000000.0
2009-04-28 12:15:00,125.02,125.115,124.955,125.07,9946500003.0
2009-04-28 12:30:00,125.07,125.18,124.925,125.095,10465299984.0
2009-04-28 12:45:00,125.09,125.14,124.96,125.055,7595099987.0
2009-04-28 13:00:00,125.055,125.395,125.035,125.335,10691700001.0
2009-04-28 13:15:00,125.335,125.47,125.28,125.38,8549899983.0
2009-04-28 13:30:00,125.38,125.445,124.9,124.925,10582700008.0
2009-04-28 13:45:00,124.94,125.02,124.85,124.97,9422799999.0
2009-04-28 14:00:00,124.97,125.18,124.94,125.09,7921599998.0
2009-04-28 14:15:00,125.09,125.25,124.995,125.145,7726800001.0
2009-04-28 14:30:00,125.145,125.33,125.095,125.315,7768100001.0
2009-04-28 14:45:00,125.315,125.415,125.26,125.34,8483999996.0
2009-04-28 15:00:00,125.325,125.49,125.295,125.345,9553100005.0
2009-04-28 15:15:00,125.345,125.49,125.295,125.48,6904299993.0
2009-04-28 15:30:00,125.47,125.8,125.465,125.68,11409299975.0
2009-04-28 15:45:00,125.68,125.99,125.67,125.885,10874300006.0
2009-04-28 16:00:00,125.895,126.38,125.895,126.08,12930999995.0
2009-04-28 16:15:00,126.08,126.325,126.07,126.12,9510499996.0
2009-04-28 16:30:00,126.12,126.315,126.045,126.19,8822999997.0
2009-04-28 16:45:00,126.2,126.375,126.195,126.305,9360599998.0
2009-04-28 17:00:00,126.315,126.33,126.125,126.25,10793999999.0
2009-04-28 17:15:00,126.25,126.295,126.03,126.155,9911400003.0
2009-04-28 17:30:00,126.155,126.23,126.045,126.105,7177099995.0
2009-04-28 17:45:00,126.11,126.11,125.91,126.005,7209900003.0
2009-04-28 18:00:00,126.005,126.13,125.97,126.01,5569700017.0
2009-04-28 18:15:00,126.005,126.23,126.005,126.195,4136000001.0
2009-04-28 18:30:00,126.2,126.38,126.185,126.285,5128599998.0
2009-04-28 18:45:00,126.29,126.47,126.16,126.46,4331399999.0
2009-04-28 19:00:00,126.46,126.53,126.335,126.505,5577599995.0
2009-04-28 19:15:00,126.51,126.73,126.48,126.69,5308100000.0
2009-04-28 19:30:00,126.685,126.855,126.665,126.755,6035000004.0
2009-04-28 19:45:00,126.755,126.795,126.555,126.595,6059799999.0
2009-04-28 20:00:00,126.6,126.71,126.6,126.69,3577000000.0
2009-04-28 20:15:00,126.69,126.795,126.655,126.775,3424200001.0
2009-04-28 20:30:00,126.78,126.875,126.77,126.835,3845599999.0
2009-04-28 20:45:00,126.835,126.86,126.74,126.745,3400200000.0
2009-04-28 21:00:00,126.745,126.875,126.745,126.78,2601800000.0
2009-04-28 21:15:00,126.78,126.8,126.665,126.67,2589400000.0
2009-04-28 21:30:00,126.67,126.775,126.61,126.71,3532699999.0
2009-04-28 21:45:00,126.7,126.805,126.69,126.73,2848600000.0
2009-04-28 22:00:00,126.73,126.735,126.64,126.665,2770699951.0
2009-04-28 22:15:00,126.68,126.79,126.665,126.735,2676300000.0
2009-04-28 22:30:00,126.735,126.79,126.725,126.79,1648000000.0
2009-04-28 22:45:00,126.79,126.795,126.715,126.78,2063899997.0
2009-04-28 23:00:00,126.79,126.795,126.685,126.755,701200000.0
2009-04-28 23:15:00,126.755,126.77,126.71,126.72,955400000.0
2009-04-28 23:30:00,126.72,126.72,126.66,126.665,1514199996.0
2009-04-28 23:45:00,126.665,126.69,126.63,126.635,1208599999.0
2009-04-29 00:00:00,126.635,126.681,126.62,126.672,767000000.0
2009-04-29 00:15:00,126.675,126.75,126.655,126.72,1759000000.0
2009-04-29 00:30:00,126.73,126.79,126.725,126.75,984000000.0
2009-04-29 00:45:00,126.76,126.83,126.72,126.725,1495600000.0
2009-04-29 01:00:00,126.725,126.79,126.675,126.68,1386600000.0
2009-04-29 01:15:00,126.7,126.735,126.67,126.72,650400000.0
2009-04-29 01:30:00,126.705,126.81,126.7,126.76,897400000.0
2009-04-29 01:45:00,126.75,126.82,126.735,126.755,1108800000.0
2009-04-29 02:00:00,126.755,126.86,126.665,126.82,4499599997.0
2009-04-29 02:15:00,126.83,127.37,126.82,127.21,7661099999.0
2009-04-29 02:30:00,127.21,127.325,127.135,127.235,4410600004.0
2009-04-29 02:45:00,127.23,127.51,127.185,127.43,4509799998.0
2009-04-29 03:00:00,127.44,127.505,127.4,127.49,3960700000.0
2009-04-29 03:15:00,127.485,127.72,127.385,127.48,6603200000.0
2009-04-29 03:30:00,127.47,127.595,127.435,127.51,2640000000.0
2009-04-29 03:45:00,127.495,127.495,127.305,127.34,3817000004.0
2009-04-29 04:00:00,127.34,127.395,127.235,127.25,3377400003.0
2009-04-29 04:15:00,127.255,127.36,127.165,127.29,3768799999.0
2009-04-29 04:30:00,127.285,127.53,127.285,127.51,3904800000.0
2009-04-29 04:45:00,127.51,127.54,127.35,127.525,3524800001.0
2009-04-29 05:00:00,127.53,127.825,127.515,127.8,5637599997.0
2009-04-29 05:15:00,127.8,127.935,127.765,127.875,5375999997.0
2009-04-29 05:30:00,127.875,127.875,127.725,127.83,4105599999.0
2009-04-29 05:45:00,127.83,127.83,127.735,127.755,2728999999.0
2009-04-29 06:00:00,127.755,127.805,127.635,127.705,3345800001.0
2009-04-29 06:15:00,127.705,127.725,127.665,127.69,2071000000.0
2009-04-29 06:30:00,127.69,127.83,127.685,127.715,3477399997.0
2009-04-29 06:45:00,127.705,127.72,127.445,127.48,3684200001.0
2009-04-29 07:00:00,127.48,127.63,127.415,127.625,4951599999.0
2009-04-29 07:15:00,127.625,127.835,127.565,127.805,5366400000.0
2009-04-29 07:30:00,127.805,127.93,127.73,127.77,5532500005.0
2009-04-29 07:45:00,127.775,127.835,127.645,127.665,3987999999.0
2009-04-29 08:00:00,127.665,127.835,127.655,127.665,6443399991.0
2009-04-29 08:15:00,127.665,127.96,127.665,127.805,7256000001.0
2009-04-29 08:30:00,127.805,127.85,127.62,127.645,9274600002.0
2009-04-29 08:45:00,127.645,127.71,127.365,127.44,8622299992.0
2009-04-29 09:00:00,127.44,127.44,127.305,127.375,10971400006.0
2009-04-29 09:15:00,127.385,127.49,127.35,127.425,9479600003.0
2009-04-29 09:30:00,127.425,127.61,127.405,127.425,10316400001.0
2009-04-29 09:45:00,127.425,127.49,127.365,127.405,7827599991.0
2009-04-29 10:00:00,127.415,127.62,127.405,127.6,11365199987.0
2009-04-29 10:15:00,127.605,127.69,127.53,127.605,8565199993.0
2009-04-29 10:30:00,127.605,127.69,127.51,127.68,8789599976.0
2009-04-29 10:45:00,127.68,127.97,127.675,127.895,10138200004.0
2009-04-29 11:00:00,127.905,128.01,127.81,127.88,10086599994.0
2009-04-29 11:15:00,127.88,128.335,127.88,128.32,13278599997.0
2009-04-29 11:30:00,128.315,128.485,128.24,128.45,11436200002.0
2009-04-29 11:45:00,128.45,128.65,128.43,128.5,10166200004.0
2009-04-29 12:00:00,128.495,128.585,128.415,128.49,5473599999.0
2009-04-29 12:15:00,128.49,128.585,128.44,128.45,5390200003.0
2009-04-29 12:30:00,128.455,128.51,128.305,128.36,8237900001.0
2009-04-29 12:45:00,128.36,128.565,128.35,128.42,7066399990.0
2009-04-29 13:00:00,128.43,128.485,128.29,128.345,6142199997.0
2009-04-29 13:15:00,128.345,128.485,128.225,128.44,6628400002.0
2009-04-29 13:30:00,128.44,128.54,128.365,128.53,5439000001.0
2009-04-29 13:45:00,128.535,128.655,128.51,128.53,5932600001.0
2009-04-29 14:00:00,128.53,128.575,128.385,128.53,6328700002.0
2009-04-29 14:15:00,128.525,128.55,128.36,128.38,5497900001.0
2009-04-29 14:30:00,128.37,128.37,128.1,128.225,7022000000.0
2009-04-29 14:45:00,128.225,128.34,128.06,128.255,3873600001.0
2009-04-29 15:00:00,128.265,128.345,128.005,128.065,4348999998.0
2009-04-29 15:15:00,128.065,128.235,128.005,128.235,4047099998.0
2009-04-29 15:30:00,128.235,128.3,128.085,128.195,5715000000.0
2009-04-29 15:45:00,128.19,128.555,128.185,128.465,4829600000.0
2009-04-29 16:00:00,128.49,128.505,128.295,128.37,3662800002.0
2009-04-29 16:15:00,128.37,128.5,128.34,128.49,3850100000.0
2009-04-29 16:30:00,128.485,128.69,128.47,128.665,4532500000.0
2009-04-29 16:45:00,128.67,128.695,128.44,128.65,9199299999.0
2009-04-29 17:00:00,128.65,128.695,128.54,128.575,6968600023.0
2009-04-29 17:15:00,128.575,129.215,128.565,129.1,10096199997.0
2009-04-29 17:30:00,129.1,129.21,129.0,129.01,8278700009.0
2009-04-29 17:45:00,129.015,129.415,129.005,129.175,8103500002.0
2009-04-29 18:00:00,129.18,129.29,129.135,129.24,5626799999.0
2009-04-29 18:15:00,129.235,129.275,129.13,129.135,5820400000.0
2009-04-29 18:30:00,129.135,129.185,129.055,129.16,5929300000.0
2009-04-29 18:45:00,129.16,129.235,129.14,129.155,3396400000.0
2009-04-29 19:00:00,129.155,129.305,129.125,129.175,3604000001.0
2009-04-29 19:15:00,129.175,129.355,129.12,129.345,3860000000.0
2009-04-29 19:30:00,129.34,129.35,129.2,129.275,4322000002.0
2009-04-29 19:45:00,129.275,129.385,129.235,129.31,3197600005.0
2009-04-29 20:00:00,129.305,129.42,129.215,129.295,4268800001.0
2009-04-29 20:15:00,129.295,129.97,129.11,129.75,11959400008.0
2009-04-29 20:30:00,129.75,130.04,129.555,129.76,12218600001.0
2009-04-29 20:45:00,129.76,129.93,129.49,129.82,10413200006.0
2009-04-29 21:00:00,129.835,129.835,129.59,129.7,7279199999.0
2009-04-29 21:15:00,129.7,129.77,129.0,129.28,6117999996.0
2009-04-29 21:30:00,129.275,129.42,129.125,129.215,6469799995.0
2009-04-29 21:45:00,129.215,129.23,128.995,129.14,4822600001.0
2009-04-29 22:00:00,129.14,129.36,129.14,129.315,3270599998.0
2009-04-29 22:15:00,129.315,129.385,129.245,129.375,3081400000.0
2009-04-29 22:30:00,129.39,129.71,129.35,129.69,3570500004.0
2009-04-29 22:45:00,129.69,129.7,129.545,129.59,1539800002.0
2009-04-29 23:00:00,129.595,129.615,129.205,129.275,1237500000.0
2009-04-29 23:15:00,129.275,129.42,129.26,129.39,1287000000.0
2009-04-29 23:30:00,129.385,129.405,129.32,129.385,1930600000.0
2009-04-29 23:45:00,129.385,129.42,129.365,129.4,1921400000.0
2009-04-30 00:00:00,129.435,129.455,129.28,129.28,2027799999.0
2009-04-30 00:15:00,129.28,129.3,129.2,129.21,2370699999.0
2009-04-30 00:30:00,129.215,129.245,129.175,129.205,1028000000.0
2009-04-30 00:45:00,129.2,129.405,129.2,129.33,1195400000.0
2009-04-30 01:00:00,129.33,129.33,129.145,129.155,1876900000.0
2009-04-30 01:15:00,129.155,129.48,129.155,129.46,3153400001.0
2009-04-30 01:30:00,129.46,129.525,129.3,129.36,1760200000.0
2009-04-30 01:45:00,129.355,129.47,129.35,129.465,1346000000.0
2009-04-30 02:00:00,129.465,129.795,129.35,129.77,5770400001.0
2009-04-30 02:15:00,129.775,129.96,129.745,129.835,5130999999.0
2009-04-30 02:30:00,129.835,130.235,129.785,130.14,4685600001.0
2009-04-30 02:45:00,130.155,130.25,129.85,129.93,5682300000.0
2009-04-30 03:00:00,129.95,129.99,129.72,129.78,4786600007.0
2009-04-30 03:15:00,129.785,130.02,129.765,130.0,3600600002.0
2009-04-30 03:30:00,130.0,130.145,129.95,129.98,4916300002.0
2009-04-30 03:45:00,129.975,130.11,129.95,130.04,2810200000.0
2009-04-30 04:00:00,130.035,130.035,129.775,129.85,3184200000.0
2009-04-30 04:15:00,129.85,129.86,129.72,129.835,2935000000.0
2009-04-30 04:30:00,129.835,129.87,129.75,129.765,2506199993.0
2009-04-30 04:45:00,129.765,129.93,129.735,129.895,3129800003.0
2009-04-30 05:00:00,129.895,130.015,129.865,129.885,3294199999.0
2009-04-30 05:15:00,129.89,129.995,129.8,129.885,3724400005.0
2009-04-30 05:30:00,129.89,130.11,129.88,129.92,4205800005.0
2009-04-30 05:45:00,129.91,129.93,129.5,129.61,5117600004.0
2009-04-30 06:00:00,129.615,129.615,128.92,129.115,7471200003.0
2009-04-30 06:15:00,129.115,129.16,128.91,129.13,5754400002.0
2009-04-30 06:30:00,129.145,129.275,129.01,129.08,4828000000.0
2009-04-30 06:45:00,129.075,129.365,129.075,129.33,3060999999.0
2009-04-30 07:00:00,129.32,129.36,129.105,129.12,3046199998.0
2009-04-30 07:15:00,129.125,129.36,129.125,129.32,2794000002.0
2009-04-30 07:30:00,129.32,129.32,129.125,129.2,2835399999.0
2009-04-30 07:45:00,129.2,129.575,129.165,129.565,4092100001.0
2009-04-30 08:00:00,129.56,129.765,129.405,129.675,6238199999.0
2009-04-30 08:15:00,129.69,129.895,129.64,129.715,9303399997.0
2009-04-30 08:30:00,129.715,130.105,129.675,130.08,8360700004.0
2009-04-30 08:45:00,130.08,130.45,130.03,130.27,11709799996.0
2009-04-30 09:00:00,130.27,130.57,130.245,130.565,9956800001.0
2009-04-30 09:15:00,130.575,130.595,130.36,130.375,9763200003.0
2009-04-30 09:30:00,130.37,130.645,130.35,130.445,10983800000.0
2009-04-30 09:45:00,130.45,130.685,130.4,130.67,9617700001.0
2009-04-30 10:00:00,130.665,130.675,130.225,130.245,8247200002.0
2009-04-30 10:15:00,130.255,130.46,130.245,130.39,6052199999.0
2009-04-30 10:30:00,130.39,130.555,130.28,130.39,4849999999.0
2009-04-30 10:45:00,130.39,130.5,130.34,130.36,4891800000.0
2009-04-30 11:00:00,130.36,130.36,129.995,130.095,5320100003.0
2009-04-30 11:15:00,130.08,130.225,129.95,130.2,6008099999.0
2009-04-30 11:30:00,130.2,130.235,129.97,130.11,6025199999.0
2009-04-30 11:45:00,130.11,130.37,130.075,130.215,5259200002.0
2009-04-30 12:00:00,130.22,130.85,130.21,130.77,7861700004.0
2009-04-30 12:15:00,130.775,130.905,130.495,130.67,8663600002.0
2009-04-30 12:30:00,130.67,130.68,130.47,130.635,7903300000.0
2009-04-30 12:45:00,130.63,130.65,130.17,130.35,10039199999.0
2009-04-30 13:00:00,130.34,130.375,130.105,130.2,9250600007.0
2009-04-30 13:15:00,130.195,130.485,130.195,130.445,8430400009.0
2009-04-30 13:30:00,130.445,130.615,130.425,130.495,7686900001.0
2009-04-30 13:45:00,130.49,130.62,130.425,130.52,8152200008.0
2009-04-30 14:00:00,130.52,130.52,130.225,130.31,9377600007.0
2009-04-30 14:15:00,130.315,130.37,130.215,130.22,7772400004.0
2009-04-30 14:30:00,130.225,130.265,129.96,130.12,9537400001.0
2009-04-30 14:45:00,130.125,130.33,129.97,130.245,9014700002.0
2009-04-30 15:00:00,130.235,130.335,129.92,130.035,9129699999.0
2009-04-30 15:15:00,130.035,130.18,129.795,130.18,10163799997.0
2009-04-30 15:30:00,130.19,130.215,129.73,130.18,10737499993.0
2009-04-30 15:45:00,130.18,130.195,129.865,129.995,10297199998.0
2009-04-30 16:00:00,129.98,130.265,129.98,130.145,9390300007.0
2009-04-30 16:15:00,130.135,130.215,129.885,130.125,8891800001.0
2009-04-30 16:30:00,130.13,130.185,129.94,129.985,9037700002.0
2009-04-30 16:45:00,130.0,130.385,129.93,130.345,10413199998.0
2009-04-30 17:00:00,130.36,130.59,130.19,130.57,8951800000.0
2009-04-30 17:15:00,130.56,130.99,130.56,130.935,10583900000.0
2009-04-30 17:30:00,130.95,131.085,130.665,130.705,9492499996.0
2009-04-30 17:45:00,130.705,130.89,130.65,130.775,8080800000.0
2009-04-30 18:00:00,130.775,130.875,130.75,130.805,5710799998.0
2009-04-30 18:15:00,130.805,131.255,130.765,130.995,8394000002.0
2009-04-30 18:30:00,131.0,131.0,130.665,130.675,6286700003.0
2009-04-30 18:45:00,130.68,130.75,130.445,130.62,5383400001.0
2009-04-30 19:00:00,130.615,130.705,130.5,130.605,5792800003.0
2009-04-30 19:15:00,130.605,130.605,130.335,130.485,5963000000.0
2009-04-30 19:30:00,130.48,130.655,130.39,130.655,2979400003.0
2009-04-30 19:45:00,130.655,130.705,130.525,130.665,2762600002.0
2009-04-30 20:00:00,130.665,130.85,130.625,130.685,3539200000.0
2009-04-30 20:15:00,130.685,130.92,130.655,130.885,3973400001.0
2009-04-30 20:30:00,130.885,130.885,130.61,130.67,3784999992.0
2009-04-30 20:45:00,130.67,130.9,130.655,130.89,3904100000.0
2009-04-30 21:00:00,130.89,130.95,130.555,130.575,3509000000.0
2009-04-30 21:15:00,130.575,130.575,130.385,130.505,3900800000.0
2009-04-30 21:30:00,130.505,130.66,130.5,130.565,3080199996.0
2009-04-30 21:45:00,130.57,130.655,130.46,130.48,1927800001.0
2009-04-30 22:00:00,130.48,130.48,130.385,130.405,2704600004.0
2009-04-30 22:15:00,130.4,130.445,130.305,130.42,2250799994.0
2009-04-30 22:30:00,130.43,130.49,130.38,130.455,1734199997.0
2009-04-30 22:45:00,130.455,130.55,130.445,130.455,1082000000.0
2009-04-30 23:00:00,130.445,130.47,130.285,130.33,995999998.0
2009-04-30 23:15:00,130.335,130.445,130.285,130.335,959400000.0
2009-04-30 23:30:00,130.33,130.405,130.305,130.4,1041600001.0
2009-04-30 23:45:00,130.4,130.475,130.3,130.315,1144600002.0
2009-05-01 00:00:00,130.315,130.385,130.297,130.33,723000000.0
2009-05-01 00:15:00,130.34,130.35,130.305,130.33,1178800005.0
2009-05-01 00:30:00,130.325,130.365,130.31,130.355,833000000.0
2009-05-01 00:45:00,130.36,130.605,130.36,130.6,1759200000.0
2009-05-01 01:00:00,130.6,130.86,130.565,130.78,2177400000.0
2009-05-01 01:15:00,130.785,130.785,130.625,130.65,774399997.0
2009-05-01 01:30:00,130.65,130.905,130.635,130.89,2133399999.0
2009-05-01 01:45:00,130.91,131.05,130.88,130.96,2529200002.0
2009-05-01 02:00:00,130.96,131.415,130.925,131.205,6721099998.0
2009-05-01 02:15:00,131.205,131.29,131.015,131.16,4863799999.0
2009-05-01 02:30:00,131.165,131.51,131.165,131.385,5083999999.0
2009-05-01 02:45:00,131.375,131.405,131.025,131.07,5792000002.0
2009-05-01 03:00:00,131.075,131.245,131.045,131.245,4568399997.0
2009-05-01 03:15:00,131.245,131.255,131.08,131.125,4154799995.0
2009-05-01 03:30:00,131.125,131.145,130.925,131.005,3781200002.0
2009-05-01 03:45:00,131.0,131.0,130.9,130.925,2403200001.0
2009-05-01 04:00:00,130.92,131.065,130.905,131.03,1753400000.0
2009-05-01 04:15:00,131.03,131.245,131.025,131.095,4062599997.0
2009-05-01 04:30:00,131.09,131.215,131.06,131.145,2868600001.0
2009-05-01 04:45:00,131.15,131.15,131.06,131.095,2948400001.0
2009-05-01 05:00:00,131.1,131.125,131.02,131.025,2238200000.0
2009-05-01 05:15:00,131.025,131.08,131.025,131.055,2344799998.0
2009-05-01 05:30:00,131.055,131.13,131.045,131.07,1235199999.0
2009-05-01 05:45:00,131.07,131.078,131.015,131.05,2086800001.0
2009-05-01 06:00:00,131.045,131.085,130.94,130.94,2527200001.0
2009-05-01 06:15:00,130.94,131.005,130.84,131.005,2767200000.0
2009-05-01 06:30:00,130.99,131.0,130.9,130.975,1475399999.0
2009-05-01 06:45:00,130.98,131.04,130.905,131.01,2092600000.0
2009-05-01 07:00:00,131.02,131.315,131.015,131.215,5699600000.0
2009-05-01 07:15:00,131.215,131.24,130.955,131.05,3724000001.0
2009-05-01 07:30:00,131.045,131.14,131.015,131.11,2522500001.0
2009-05-01 07:45:00,131.11,131.27,131.1,131.175,2778599997.0
2009-05-01 08:00:00,131.17,131.425,131.115,131.36,4489200002.0
2009-05-01 08:15:00,131.36,131.45,131.34,131.35,4166400003.0
2009-05-01 08:30:00,131.35,131.845,131.345,131.785,8425600029.0
2009-05-01 08:45:00,131.78,131.8,131.57,131.635,4965400011.0
2009-05-01 09:00:00,131.635,131.88,131.63,131.855,7527800028.0
2009-05-01 09:15:00,131.855,131.99,131.65,131.72,5917500007.0
2009-05-01 09:30:00,131.72,131.91,131.685,131.78,4302999999.0
2009-05-01 09:45:00,131.78,131.895,131.7,131.895,6376299996.0
2009-05-01 10:00:00,131.885,131.9,131.7,131.785,7731399996.0
2009-05-01 10:15:00,131.79,131.82,131.565,131.6,6581799998.0
2009-05-01 10:30:00,131.6,131.67,131.45,131.65,6654999997.0
2009-05-01 10:45:00,131.65,131.95,131.635,131.91,6640399998.0
2009-05-01 11:00:00,131.91,132.01,131.82,131.83,6438500003.0
2009-05-01 11:15:00,131.825,131.88,131.7,131.77,4698400003.0
2009-05-01 11:30:00,131.77,131.86,131.65,131.775,6094999998.0
2009-05-01 11:45:00,131.78,131.815,131.635,131.635,6078300003.0
2009-05-01 12:00:00,131.63,131.93,131.63,131.875,6390000000.0
2009-05-01 12:15:00,131.875,132.07,131.845,131.99,8050599995.0
2009-05-01 12:30:00,132.0,132.285,132.0,132.27,6900500000.0
2009-05-01 12:45:00,132.27,132.335,132.175,132.225,7679700007.0
2009-05-01 13:00:00,132.225,132.225,131.795,131.81,6505600011.0
2009-05-01 13:15:00,131.8,132.01,131.8,131.93,5670400006.0
2009-05-01 13:30:00,131.93,132.02,131.885,132.005,4142000002.0
2009-05-01 13:45:00,132.005,132.015,131.8,131.83,4573100000.0
2009-05-01 14:00:00,131.83,132.09,131.78,132.05,4774300001.0
2009-05-01 14:15:00,132.055,132.12,131.95,131.95,5764100002.0
2009-05-01 14:30:00,131.955,132.05,131.81,131.81,6925000001.0
2009-05-01 14:45:00,131.785,131.94,131.63,131.89,5624700000.0
2009-05-01 15:00:00,131.895,131.895,131.635,131.635,5829799997.0
2009-05-01 15:15:00,131.635,131.93,131.555,131.885,6009900000.0
2009-05-01 15:30:00,131.885,131.91,131.69,131.725,9153400007.0
2009-05-01 15:45:00,131.725,132.135,131.6,131.99,9928699998.0
2009-05-01 16:00:00,131.99,132.105,131.635,131.75,10090200006.0
2009-05-01 16:15:00,131.75,131.755,131.2,131.425,8805300001.0
2009-05-01 16:30:00,131.425,131.5,131.33,131.49,8284999996.0
2009-05-01 16:45:00,131.49,131.72,131.475,131.63,8260399997.0
2009-05-01 17:00:00,131.63,131.825,131.55,131.81,8114400003.0
2009-05-01 17:15:00,131.81,131.895,131.7,131.78,5324000000.0
2009-05-01 17:30:00,131.77,131.81,131.67,131.78,4772600000.0
2009-05-01 17:45:00,131.78,131.79,131.65,131.655,4766199999.0
2009-05-01 18:00:00,131.655,131.795,131.61,131.795,4432600001.0
2009-05-01 18:15:00,131.78,131.84,131.7,131.7,3019200001.0
2009-05-01 18:30:00,131.7,131.865,131.67,131.815,3166600000.0
2009-05-01 18:45:00,131.815,131.85,131.755,131.78,2782200000.0
2009-05-01 19:00:00,131.78,131.93,131.775,131.92,3402600000.0
2009-05-01 19:15:00,131.92,132.03,131.875,131.93,3395800001.0
2009-05-01 19:30:00,131.935,132.0,131.9,131.92,2783600000.0
2009-05-01 19:45:00,131.92,131.96,131.865,131.89,2294800000.0
2009-05-01 20:00:00,131.89,131.93,131.855,131.855,3140200001.0
2009-05-01 20:15:00,131.855,131.91,131.85,131.875,2651000000.0
2009-05-01 20:30:00,131.87,131.95,131.775,131.8,2987800000.0
2009-05-01 20:45:00,131.8,131.82,131.71,131.805,2671200000.0
2009-05-01 21:00:00,131.805,131.83,131.695,131.71,2286400000.0
2009-05-01 21:15:00,131.71,131.77,131.525,131.58,3752200000.0
2009-05-01 21:30:00,131.58,131.68,131.495,131.665,1528600000.0
2009-05-01 21:45:00,131.665,131.675,131.585,131.665,1589600000.0
2009-05-01 22:00:00,131.66,131.77,131.63,131.73,1567400000.0
2009-05-01 22:15:00,131.73,131.775,131.64,131.73,567300000.0
2009-05-01 22:30:00,131.73,131.76,131.665,131.68,959800000.0
2009-05-01 22:45:00,131.69,131.705,131.465,131.495,957600000.0
2009-05-04 00:00:00,131.867,131.889,131.68,131.835,600000000.0
2009-05-04 00:15:00,131.836,132.08,131.835,132.08,600000000.0
2009-05-04 00:30:00,132.06,132.185,132.044,132.051,600000000.0
2009-05-04 00:45:00,132.048,132.114,131.984,132.032,600000000.0
2009-05-04 01:00:00,132.037,132.053,132.004,132.036,560000000.0
2009-05-04 01:15:00,132.041,132.086,132.031,132.068,560000000.0
2009-05-04 01:30:00,132.069,132.083,132.026,132.033,600000000.0
2009-05-04 01:45:00,132.029,132.152,131.835,132.111,600000000.0
2009-05-04 02:00:00,132.109,132.156,131.986,132.035,901800000.0
2009-05-04 02:15:00,132.035,132.1,131.995,132.05,2192800000.0
2009-05-04 02:30:00,132.055,132.2,132.0,132.195,2780000000.0
2009-05-04 02:45:00,132.2,132.335,132.195,132.205,3301400000.0
2009-05-04 03:00:00,132.205,132.45,132.18,132.415,3133399997.0
2009-05-04 03:15:00,132.415,132.475,132.385,132.44,3599999986.0
2009-05-04 03:30:00,132.445,132.555,132.425,132.465,3760999993.0
2009-05-04 03:45:00,132.46,132.63,132.44,132.515,3653400000.0
2009-05-04 04:00:00,132.515,132.57,132.46,132.56,2564200001.0
2009-05-04 04:15:00,132.555,132.58,132.42,132.475,3165000003.0
2009-05-04 04:30:00,132.475,132.58,132.455,132.57,1719200000.0
2009-05-04 04:45:00,132.57,132.655,132.545,132.65,1758100000.0
2009-05-04 05:00:00,132.655,132.86,132.51,132.67,4208800000.0
2009-05-04 05:15:00,132.68,132.735,132.555,132.58,1976200000.0
2009-05-04 05:30:00,132.575,132.675,132.45,132.465,2537400000.0
2009-05-04 05:45:00,132.465,132.6,132.465,132.495,2144200000.0
2009-05-04 06:00:00,132.495,132.5,132.39,132.43,3008800001.0
2009-05-04 06:15:00,132.425,132.535,132.415,132.52,1789600000.0
2009-05-04 06:30:00,132.525,132.565,132.47,132.51,1471200000.0
2009-05-04 06:45:00,132.51,132.57,132.465,132.505,1621000000.0
2009-05-04 07:00:00,132.505,132.51,132.42,132.465,1689400000.0
2009-05-04 07:15:00,132.46,132.52,132.405,132.435,1905000000.0
2009-05-04 07:30:00,132.435,132.555,132.425,132.545,2255800000.0
2009-05-04 07:45:00,132.545,132.565,132.335,132.35,2638299998.0
2009-05-04 08:00:00,132.35,132.38,132.21,132.25,4024400000.0
2009-05-04 08:15:00,132.255,132.335,132.19,132.295,3286099998.0
2009-05-04 08:30:00,132.295,132.61,132.295,132.6,7068400007.0
2009-05-04 08:45:00,132.6,132.62,132.44,132.49,7050800006.0
2009-05-04 09:00:00,132.49,132.51,132.3,132.33,6616100004.0
2009-05-04 09:15:00,132.33,132.45,132.28,132.31,4337200002.0
2009-05-04 09:30:00,132.31,132.465,132.31,132.33,3358800000.0
2009-05-04 09:45:00,132.33,132.41,132.285,132.39,3081400000.0
2009-05-04 10:00:00,132.39,132.48,132.245,132.275,3201400000.0
2009-05-04 10:15:00,132.27,132.305,131.915,131.925,4544599999.0
2009-05-04 10:30:00,131.92,132.155,131.91,132.13,4456800000.0
2009-05-04 10:45:00,132.14,132.18,132.03,132.13,3903800002.0
2009-05-04 11:00:00,132.135,132.145,132.045,132.095,3254700003.0
2009-05-04 11:15:00,132.085,132.27,132.06,132.17,4636700000.0
2009-05-04 11:30:00,132.17,132.185,131.895,131.945,4979600004.0
2009-05-04 11:45:00,131.955,132.0,131.805,131.85,3884700001.0
2009-05-04 12:00:00,131.855,131.89,131.665,131.76,6025799996.0
2009-05-04 12:15:00,131.76,131.935,131.705,131.855,3180400001.0
2009-05-04 12:30:00,131.855,131.905,131.77,131.775,3670000003.0
2009-05-04 12:45:00,131.775,131.815,131.585,131.585,4287999999.0
2009-05-04 13:00:00,131.59,131.595,131.49,131.53,4511800000.0
2009-05-04 13:15:00,131.54,131.54,131.34,131.415,6832399973.0
2009-05-04 13:30:00,131.415,131.53,131.405,131.53,3999000003.0
2009-05-04 13:45:00,131.53,131.54,131.455,131.475,3446800000.0
2009-05-04 14:00:00,131.475,131.57,131.325,131.495,5798699998.0
2009-05-04 14:15:00,131.505,131.535,131.345,131.48,8367000000.0
2009-05-04 14:30:00,131.48,131.67,131.45,131.59,6650199998.0
2009-05-04 14:45:00,131.59,131.745,131.535,131.73,5259899999.0
2009-05-04 15:00:00,131.73,131.8,131.66,131.77,5119400004.0
2009-05-04 15:15:00,131.77,131.93,131.77,131.92,6420600001.0
2009-05-04 15:30:00,131.92,132.09,131.85,132.005,9147500000.0
2009-05-04 15:45:00,132.005,132.165,131.97,132.16,8276399998.0
2009-05-04 16:00:00,132.175,132.52,132.175,132.51,10266399999.0
2009-05-04 16:15:00,132.515,132.75,132.515,132.66,8518799999.0
2009-05-04 16:30:00,132.66,132.74,132.44,132.49,6291200001.0
2009-05-04 16:45:00,132.49,132.655,132.44,132.63,6102700002.0
2009-05-04 17:00:00,132.63,132.855,132.625,132.825,9077700000.0
2009-05-04 17:15:00,132.83,132.845,132.5,132.52,8659100000.0
2009-05-04 17:30:00,132.52,132.69,132.38,132.39,8459199999.0
2009-05-04 17:45:00,132.39,132.55,132.285,132.465,9736600006.0
2009-05-04 18:00:00,132.465,132.72,132.43,132.46,7927999999.0
2009-05-04 18:15:00,132.46,132.475,132.155,132.2,7501900001.0
2009-05-04 18:30:00,132.2,132.41,132.19,132.4,5588800001.0
2009-05-04 18:45:00,132.415,132.425,132.265,132.355,3789200000.0
2009-05-04 19:00:00,132.355,132.46,132.335,132.44,4447400000.0
2009-05-04 19:15:00,132.435,132.5,132.355,132.355,3259200001.0
2009-05-04 19:30:00,132.355,132.635,132.355,132.59,4186199997.0
2009-05-04 19:45:00,132.6,132.665,132.49,132.58,3588800000.0
2009-05-04 20:00:00,132.575,132.63,132.395,132.43,3900500000.0
2009-05-04 20:15:00,132.43,132.61,132.425,132.525,5795000001.0
2009-05-04 20:30:00,132.505,132.535,132.265,132.315,3687600000.0
2009-05-04 20:45:00,132.33,132.34,132.175,132.265,4416700000.0
2009-05-04 21:00:00,132.275,132.275,132.13,132.22,4106600000.0
2009-05-04 21:15:00,132.23,132.38,132.225,132.36,3374800000.0
2009-05-04 21:30:00,132.36,132.43,132.335,132.415,2330800000.0
2009-05-04 21:45:00,132.415,132.61,132.415,132.595,2952100000.0
2009-05-04 22:00:00,132.595,132.675,132.575,132.595,2770800002.0
2009-05-04 22:15:00,132.595,132.6,132.5,132.52,1350400001.0
2009-05-04 22:30:00,132.51,132.51,132.335,132.35,1944600000.0
2009-05-04 22:45:00,132.365,132.53,132.36,132.415,2351200000.0
2009-05-04 23:00:00,132.425,132.48,132.39,132.43,1160200000.0
2009-05-04 23:15:00,132.42,132.495,132.405,132.47,1438600002.0
2009-05-04 23:30:00,132.47,132.66,132.455,132.66,1348800000.0
2009-05-04 23:45:00,132.66,132.75,132.575,132.74,1850000000.0
2009-05-05 00:00:00,132.74,132.74,132.655,132.71,1770200000.0
2009-05-05 00:15:00,132.71,132.76,132.62,132.71,2671599999.0
2009-05-05 00:30:00,132.71,132.74,132.67,132.73,1964200000.0
2009-05-05 00:45:00,132.73,132.745,132.57,132.58,1120000000.0
2009-05-05 01:00:00,132.585,132.705,132.58,132.665,855400000.0
2009-05-05 01:15:00,132.665,132.685,132.545,132.58,1793199999.0
2009-05-05 01:30:00,132.58,132.605,132.485,132.595,1438400008.0
2009-05-05 01:45:00,132.595,132.65,132.51,132.6,1717600000.0
2009-05-05 02:00:00,132.6,132.705,132.555,132.605,3067200002.0
2009-05-05 02:15:00,132.605,132.68,132.54,132.56,2167600000.0
2009-05-05 02:30:00,132.56,132.58,132.335,132.35,3515200000.0
2009-05-05 02:45:00,132.345,132.38,132.23,132.29,4054600000.0
2009-05-05 03:00:00,132.28,132.335,132.245,132.33,2672600000.0
2009-05-05 03:15:00,132.32,132.355,132.235,132.31,2581200000.0
2009-05-05 03:30:00,132.325,132.41,132.28,132.315,1708400000.0
2009-05-05 03:45:00,132.31,132.31,132.235,132.28,1483000000.0
2009-05-05 04:00:00,132.29,132.32,132.235,132.285,1414800000.0
2009-05-05 04:15:00,132.285,132.365,132.235,132.265,2330800000.0
2009-05-05 04:30:00,132.265,132.34,132.225,132.335,2241800000.0
2009-05-05 04:45:00,132.335,132.41,132.31,132.33,2044200000.0
2009-05-05 05:00:00,132.325,132.365,132.14,132.23,1693600000.0
2009-05-05 05:15:00,132.23,132.23,131.96,131.99,2643800000.0
2009-05-05 05:30:00,131.99,132.05,131.945,131.95,2763999999.0
2009-05-05 05:45:00,131.955,131.955,131.845,131.89,2684199999.0
2009-05-05 06:00:00,131.89,131.955,131.85,131.885,1379000000.0
2009-05-05 06:15:00,131.885,131.965,131.88,131.95,1289800000.0
2009-05-05 06:30:00,131.95,132.155,131.95,132.065,4150999999.0
2009-05-05 06:45:00,132.06,132.23,131.875,131.945,2896600000.0
2009-05-05 07:00:00,131.945,132.12,131.91,132.045,3502600000.0
2009-05-05 07:15:00,132.045,132.08,131.94,132.035,1963600000.0
2009-05-05 07:30:00,132.035,132.195,132.025,132.125,2721400000.0
2009-05-05 07:45:00,132.125,132.245,132.06,132.235,3135200000.0
2009-05-05 08:00:00,132.235,132.29,132.01,132.075,5192799999.0
2009-05-05 08:15:00,132.09,132.215,132.045,132.055,7586800001.0
2009-05-05 08:30:00,132.05,132.29,132.05,132.145,9460799997.0
2009-05-05 08:45:00,132.14,132.16,131.745,131.875,10368699990.0
2009-05-05 09:00:00,131.87,132.16,131.865,132.11,8112000003.0
2009-05-05 09:15:00,132.11,132.11,131.895,131.945,7953800000.0
2009-05-05 09:30:00,131.95,132.1,131.9,131.905,7373100004.0
2009-05-05 09:45:00,131.905,132.115,131.855,132.075,7134400000.0
2009-05-05 10:00:00,132.075,132.245,132.075,132.155,7887600004.0
2009-05-05 10:15:00,132.165,132.235,132.12,132.2,6729000005.0
2009-05-05 10:30:00,132.205,132.475,132.205,132.365,7820499999.0
2009-05-05 10:45:00,132.365,132.59,132.3,132.475,7930400002.0
2009-05-05 11:00:00,132.47,132.685,132.47,132.65,8153200001.0
2009-05-05 11:15:00,132.645,132.71,132.465,132.655,8104200010.0
2009-05-05 11:30:00,132.655,132.755,132.595,132.675,7805599997.0
2009-05-05 11:45:00,132.675,132.77,132.55,132.565,7609900002.0
2009-05-05 12:00:00,132.565,132.705,132.535,132.7,5682600001.0
2009-05-05 12:15:00,132.7,132.77,132.61,132.715,6488100001.0
2009-05-05 12:30:00,132.71,132.76,132.61,132.65,7098900001.0
2009-05-05 12:45:00,132.64,132.73,132.575,132.725,5982399998.0
2009-05-05 13:00:00,132.725,132.795,132.575,132.615,7359100002.0
2009-05-05 13:15:00,132.615,132.68,132.5,132.505,7189700003.0
2009-05-05 13:30:00,132.505,132.515,132.41,132.455,7192700003.0
2009-05-05 13:45:00,132.455,132.5,132.24,132.495,8568800003.0
2009-05-05 14:00:00,132.495,132.595,132.45,132.58,6668700001.0
2009-05-05 14:15:00,132.585,132.585,132.155,132.235,7346499993.0
2009-05-05 14:30:00,132.25,132.52,132.25,132.515,7035800001.0
2009-05-05 14:45:00,132.515,132.55,132.43,132.53,8175700003.0
2009-05-05 15:00:00,132.52,132.61,132.455,132.465,7875000000.0
2009-05-05 15:15:00,132.465,132.535,132.36,132.435,6814100002.0
2009-05-05 15:30:00,132.435,132.705,132.38,132.515,9544400006.0
2009-05-05 15:45:00,132.52,132.52,132.26,132.39,10524200004.0
2009-05-05 16:00:00,132.4,132.635,132.265,132.27,10340300000.0
2009-05-05 16:15:00,132.26,132.345,131.995,132.13,10417200003.0
2009-05-05 16:30:00,132.13,132.14,131.81,131.87,11503200004.0
2009-05-05 16:45:00,131.865,132.01,131.855,131.93,8646600001.0
2009-05-05 17:00:00,131.93,132.055,131.9,131.985,7565700001.0
2009-05-05 17:15:00,131.98,132.155,131.955,132.025,7219599993.0
2009-05-05 17:30:00,132.03,132.135,131.985,132.135,6817199998.0
2009-05-05 17:45:00,132.13,132.19,132.065,132.095,5791799996.0
2009-05-05 18:00:00,132.09,132.13,132.0,132.08,5641199998.0
2009-05-05 18:15:00,132.085,132.14,132.01,132.03,3274599995.0
2009-05-05 18:30:00,132.035,132.035,131.86,131.865,2772399999.0
2009-05-05 18:45:00,131.87,131.95,131.85,131.91,2557999999.0
2009-05-05 19:00:00,131.91,132.065,131.85,131.955,5405299997.0
2009-05-05 19:15:00,131.955,131.955,131.8,131.81,4244199994.0
2009-05-05 19:30:00,131.81,131.88,131.72,131.825,3896399998.0
2009-05-05 19:45:00,131.825,132.005,131.795,131.975,2843100000.0
2009-05-05 20:00:00,131.975,132.185,131.965,132.095,2851300001.0
2009-05-05 20:15:00,132.105,132.13,131.795,131.805,4331699996.0
2009-05-05 20:30:00,131.815,131.855,131.52,131.575,5562700002.0
2009-05-05 20:45:00,131.575,131.845,131.515,131.78,4818300007.0
2009-05-05 21:00:00,131.79,131.89,131.615,131.665,2673600000.0
2009-05-05 21:15:00,131.655,131.75,131.635,131.74,1873000000.0
2009-05-05 21:30:00,131.745,131.93,131.745,131.89,2146600000.0
2009-05-05 21:45:00,131.89,131.955,131.805,131.84,1636200000.0
2009-05-05 22:00:00,131.835,132.01,131.8,131.855,1836400000.0
2009-05-05 22:15:00,131.85,131.96,131.82,131.94,1211600003.0
2009-05-05 22:30:00,131.935,132.0,131.905,131.95,1332200002.0
2009-05-05 22:45:00,131.96,131.985,131.69,131.69,2007900000.0
2009-05-05 23:00:00,131.685,131.78,131.66,131.71,1471300000.0
2009-05-05 23:15:00,131.7,131.78,131.64,131.695,2690300002.0
2009-05-05 23:30:00,131.695,131.775,131.63,131.63,1860499997.0
2009-05-05 23:45:00,131.63,131.685,131.615,131.67,929800000.0
2009-05-06 00:00:00,131.67,131.72,131.647,131.715,1029600000.0
2009-05-06 00:15:00,131.715,131.8,131.715,131.775,623800000.0
2009-05-06 00:30:00,131.8,131.8,131.71,131.775,613800000.0
2009-05-06 00:45:00,131.785,131.795,131.7,131.71,946400000.0
2009-05-06 01:00:00,131.715,131.75,131.65,131.655,1460000000.0
2009-05-06 01:15:00,131.655,131.655,131.36,131.38,2502900001.0
2009-05-06 01:30:00,131.38,131.38,131.245,131.36,2435400001.0
2009-05-06 01:45:00,131.36,131.445,131.345,131.39,2139999998.0
2009-05-06 02:00:00,131.385,131.385,131.25,131.31,2620000000.0
2009-05-06 02:15:00,131.31,131.315,131.19,131.205,3097199998.0
2009-05-06 02:30:00,131.205,131.28,131.205,131.21,1711600000.0
2009-05-06 02:45:00,131.205,131.29,131.2,131.28,1436600001.0
2009-05-06 03:00:00,131.28,131.295,130.98,131.04,3578799996.0
2009-05-06 03:15:00,131.04,131.04,130.685,130.875,7628200002.0
2009-05-06 03:30:00,130.865,131.05,130.185,130.285,8973900003.0
2009-05-06 03:45:00,130.285,130.365,130.075,130.155,4953400000.0
2009-05-06 04:00:00,130.16,130.21,129.91,130.21,4348599998.0
2009-05-06 04:15:00,130.225,130.52,130.155,130.465,2844600000.0
2009-05-06 04:30:00,130.465,130.465,130.28,130.315,2639800001.0
2009-05-06 04:45:00,130.315,130.5,130.29,130.46,2246200001.0
2009-05-06 05:00:00,130.455,130.465,130.29,130.395,2846800003.0
2009-05-06 05:15:00,130.385,130.475,130.305,130.41,1741800000.0
2009-05-06 05:30:00,130.41,130.43,130.115,130.125,2316200001.0
2009-05-06 05:45:00,130.13,130.275,130.09,130.26,3344600000.0
2009-05-06 06:00:00,130.255,130.255,129.99,130.09,4000800000.0
2009-05-06 06:15:00,130.085,130.18,129.965,129.965,2295800000.0
2009-05-06 06:30:00,129.965,130.105,129.845,130.075,2650600000.0
2009-05-06 06:45:00,130.075,130.18,130.055,130.12,2069800000.0
2009-05-06 07:00:00,130.115,130.155,130.05,130.1,2124200001.0
2009-05-06 07:15:00,130.095,130.305,130.055,130.255,2714000000.0
2009-05-06 07:30:00,130.255,130.415,130.24,130.4,2987200004.0
2009-05-06 07:45:00,130.39,130.585,130.31,130.525,2853200000.0
2009-05-06 08:00:00,130.52,130.555,130.21,130.325,6128900001.0
2009-05-06 08:15:00,130.325,130.485,130.325,130.425,5556400003.0
2009-05-06 08:30:00,130.435,130.535,130.23,130.24,7524600002.0
2009-05-06 08:45:00,130.24,130.535,130.22,130.41,8238800000.0
2009-05-06 09:00:00,130.41,130.87,130.37,130.81,7473700000.0
2009-05-06 09:15:00,130.805,130.865,130.715,130.805,6675599998.0
2009-05-06 09:30:00,130.805,130.935,130.745,130.885,7596600004.0
2009-05-06 09:45:00,130.885,131.11,130.885,131.06,6937000003.0
2009-05-06 10:00:00,131.04,131.205,131.025,131.115,7756800000.0
2009-05-06 10:15:00,131.115,131.245,131.045,131.18,7238800001.0
2009-05-06 10:30:00,131.18,131.23,130.98,131.02,7281999995.0
2009-05-06 10:45:00,131.025,131.22,131.015,131.05,5425600001.0
2009-05-06 11:00:00,131.05,131.195,130.865,130.97,8148100003.0
2009-05-06 11:15:00,130.97,131.085,130.89,130.91,6771800003.0
2009-05-06 11:30:00,130.91,131.0,130.885,131.0,6180200002.0
2009-05-06 11:45:00,131.0,131.11,130.755,130.855,6291899998.0
2009-05-06 12:00:00,130.855,130.905,130.7,130.755,7221600001.0
2009-05-06 12:15:00,130.76,130.975,130.755,130.955,5292999998.0
2009-05-06 12:30:00,130.96,131.02,130.9,130.96,4902000001.0
2009-05-06 12:45:00,130.96,131.01,130.905,130.955,5177999997.0
2009-05-06 13:00:00,130.975,131.0,130.535,130.58,7297700001.0
2009-05-06 13:15:00,130.58,130.81,130.52,130.695,6277499999.0
2009-05-06 13:30:00,130.695,130.95,130.64,130.855,5022800000.0
2009-05-06 13:45:00,130.855,131.09,130.83,131.055,5434599999.0
2009-05-06 14:00:00,131.055,131.225,131.015,131.145,6343000000.0
2009-05-06 14:15:00,131.145,132.115,131.145,131.96,8809400001.0
2009-05-06 14:30:00,131.96,132.34,131.95,132.315,9075599992.0
2009-05-06 14:45:00,132.32,132.415,132.0,132.015,8618200003.0
2009-05-06 15:00:00,132.015,132.16,131.995,132.03,7113600005.0
2009-05-06 15:15:00,132.03,132.16,131.925,132.06,7328900000.0
2009-05-06 15:30:00,132.06,132.06,131.74,131.785,8444800005.0
2009-05-06 15:45:00,131.785,131.785,131.49,131.51,7219900000.0
2009-05-06 16:00:00,131.5,131.59,131.055,131.325,7904899998.0
2009-05-06 16:15:00,131.325,131.36,130.99,131.005,8309400003.0
2009-05-06 16:30:00,131.0,131.26,131.0,131.125,7968400000.0
2009-05-06 16:45:00,131.125,131.345,131.125,131.27,7694600007.0
2009-05-06 17:00:00,131.27,131.42,131.14,131.34,10314700001.0
2009-05-06 17:15:00,131.34,131.34,130.965,131.16,8785300006.0
2009-05-06 17:30:00,131.16,131.27,131.06,131.155,7034400000.0
2009-05-06 17:45:00,131.155,131.265,131.085,131.26,6070000000.0
2009-05-06 18:00:00,131.265,131.3,131.155,131.23,3573800000.0
2009-05-06 18:15:00,131.23,131.285,131.095,131.185,3705400000.0
2009-05-06 18:30:00,131.185,131.23,131.08,131.155,2707100000.0
2009-05-06 18:45:00,131.155,131.335,131.09,131.12,2758800000.0
2009-05-06 19:00:00,131.12,131.31,130.795,130.81,4710400001.0
2009-05-06 19:15:00,130.81,130.935,130.625,130.68,4262600000.0
2009-05-06 19:30:00,130.675,130.88,130.62,130.845,4895600000.0
2009-05-06 19:45:00,130.825,131.12,130.8,131.07,4222900000.0
2009-05-06 20:00:00,131.07,131.155,131.005,131.025,2802200000.0
2009-05-06 20:15:00,131.05,131.2,130.895,131.17,3198900000.0
2009-05-06 20:30:00,131.165,131.265,131.04,131.07,4702200000.0
2009-05-06 20:45:00,131.08,131.3,131.05,131.26,3732500000.0
2009-05-06 21:00:00,131.26,131.29,131.12,131.185,3613000000.0
2009-05-06 21:15:00,131.185,131.185,130.77,130.955,4012300001.0
2009-05-06 21:30:00,130.955,130.995,130.85,130.96,2803000000.0
2009-05-06 21:45:00,130.965,131.055,130.93,130.99,2399400000.0
2009-05-06 22:00:00,130.99,131.095,130.985,131.061,1385000000.0
2009-05-06 22:15:00,131.08,131.095,131.057,131.065,2212200000.0
2009-05-06 22:30:00,131.065,131.075,130.98,130.985,1344000000.0
2009-05-06 22:45:00,130.99,131.08,130.98,131.08,1031800000.0
2009-05-06 23:00:00,131.08,131.095,130.975,131.035,874800000.0
2009-05-06 23:15:00,131.035,131.09,130.96,131.04,956800000.0
2009-05-06 23:30:00,131.05,131.055,130.975,130.98,694800000.0
2009-05-06 23:45:00,130.98,131.09,130.96,131.025,816800000.0
2009-05-07 00:00:00,131.025,131.12,130.95,130.95,1411600000.0
2009-05-07 00:15:00,130.955,130.975,130.88,130.88,1124800000.0
2009-05-07 00:30:00,130.88,130.915,130.79,130.865,1257600000.0
2009-05-07 00:45:00,130.875,131.025,130.875,131.01,547200000.0
2009-05-07 01:00:00,131.02,131.145,131.015,131.135,1067400000.0
2009-05-07 01:15:00,131.16,131.255,131.01,131.03,1301200000.0
2009-05-07 01:30:00,131.03,131.145,131.03,131.145,750200000.0
2009-05-07 01:45:00,131.145,131.23,131.13,131.2,1605800000.0
2009-05-07 02:00:00,131.19,131.525,131.19,131.48,4631799999.0
2009-05-07 02:15:00,131.48,131.54,131.305,131.46,2668200000.0
2009-05-07 02:30:00,131.46,131.46,131.015,131.155,3707200000.0
2009-05-07 02:45:00,131.155,131.19,130.94,131.05,3249200000.0
2009-05-07 03:00:00,131.05,131.145,130.925,131.125,1881600000.0
2009-05-07 03:15:00,131.12,131.12,130.86,131.05,2324400000.0
2009-05-07 03:30:00,131.05,131.525,131.05,131.255,4680799996.0
2009-05-07 03:45:00,131.25,131.42,131.22,131.42,2037200000.0
2009-05-07 04:00:00,131.42,131.515,131.33,131.34,3051600000.0
2009-05-07 04:15:00,131.34,131.41,131.24,131.295,2250600000.0
2009-05-07 04:30:00,131.29,131.335,131.21,131.32,1651600000.0
2009-05-07 04:45:00,131.32,131.32,131.06,131.095,1714200000.0
2009-05-07 05:00:00,131.095,131.105,130.98,131.045,2241600000.0
2009-05-07 05:15:00,131.05,131.065,130.97,131.005,1512000000.0
2009-05-07 05:30:00,131.015,131.02,130.86,130.91,2419400000.0
2009-05-07 05:45:00,130.905,130.95,130.755,130.78,2786600000.0
2009-05-07 06:00:00,130.785,130.995,130.71,130.94,2929400001.0
2009-05-07 06:15:00,130.93,130.97,130.81,130.935,1632200000.0
2009-05-07 06:30:00,130.925,131.09,130.92,131.06,2110600000.0
2009-05-07 06:45:00,131.06,131.135,130.945,131.025,1268200000.0
2009-05-07 07:00:00,131.02,131.025,130.83,130.92,2410700000.0
2009-05-07 07:15:00,130.915,131.055,130.9,130.95,1544300000.0
2009-05-07 07:30:00,130.96,131.175,130.96,131.115,2252999999.0
2009-05-07 07:45:00,131.115,131.24,131.115,131.24,2589900000.0
2009-05-07 08:00:00,131.22,131.335,131.01,131.055,5678500000.0
2009-05-07 08:15:00,131.065,131.2,130.955,130.97,5360200000.0
2009-05-07 08:30:00,130.97,131.1,130.91,131.025,7607600017.0
2009-05-07 08:45:00,131.04,131.11,130.96,131.07,6773000001.0
2009-05-07 09:00:00,131.07,131.1,130.82,131.0,9419399995.0
2009-05-07 09:15:00,131.005,131.13,130.975,131.0,5959400001.0
2009-05-07 09:30:00,131.01,131.13,130.98,130.995,8496799999.0
2009-05-07 09:45:00,130.995,131.17,130.905,131.165,8773800003.0
2009-05-07 10:00:00,131.165,131.265,131.095,131.18,9348599984.0
2009-05-07 10:15:00,131.18,131.42,131.18,131.29,9106200003.0
2009-05-07 10:30:00,131.29,131.43,131.27,131.355,8258400001.0
2009-05-07 10:45:00,131.355,131.66,131.3,131.62,8398176000.0
2009-05-07 11:00:00,131.625,132.03,131.625,131.9,9174000000.0
2009-05-07 11:15:00,131.9,132.21,131.86,132.08,7334999998.0
2009-05-07 11:30:00,132.08,132.475,132.04,132.435,6787896003.0
2009-05-07 11:45:00,132.445,132.46,132.25,132.28,5475400001.0
2009-05-07 12:00:00,132.28,132.48,132.2,132.235,5887800008.0
2009-05-07 12:15:00,132.23,132.31,132.21,132.275,5250000004.0
2009-05-07 12:30:00,132.27,132.325,132.125,132.22,4625600000.0
2009-05-07 12:45:00,132.22,132.325,132.17,132.235,5378999999.0
2009-05-07 13:00:00,132.235,132.38,132.14,132.3,7070200001.0
2009-05-07 13:15:00,132.305,132.41,132.125,132.22,5780200000.0
2009-05-07 13:30:00,132.22,132.27,132.12,132.15,7140599993.0
2009-05-07 13:45:00,132.15,132.715,132.125,132.595,8142900003.0
2009-05-07 14:00:00,132.605,132.77,132.585,132.685,7601800005.0
2009-05-07 14:15:00,132.69,132.795,132.475,132.585,6072568801.0
2009-05-07 14:30:00,132.575,132.815,131.935,132.56,5972900000.0
2009-05-07 14:45:00,132.56,133.1,132.525,132.84,5917500000.0
2009-05-07 15:00:00,132.845,133.27,132.845,133.25,6454599999.0
2009-05-07 15:15:00,133.25,133.26,132.925,133.16,6872100001.0
2009-05-07 15:30:00,133.175,133.56,133.135,133.54,5752799998.0
2009-05-07 15:45:00,133.545,133.57,132.905,133.03,4872599998.0
2009-05-07 16:00:00,133.025,133.075,132.555,132.595,5259200000.0
2009-05-07 16:15:00,132.595,132.815,132.495,132.505,6036599997.0
2009-05-07 16:30:00,132.505,132.735,132.43,132.695,5192900002.0
2009-05-07 16:45:00,132.695,132.98,132.68,132.68,5910200000.0
2009-05-07 17:00:00,132.68,132.765,132.335,132.365,5425100002.0
2009-05-07 17:15:00,132.38,132.68,132.36,132.66,4151599999.0
2009-05-07 17:30:00,132.66,132.805,132.595,132.705,4608800000.0
2009-05-07 17:45:00,132.705,132.765,132.61,132.75,4061000002.0
2009-05-07 18:00:00,132.75,132.795,132.59,132.595,2841800000.0
2009-05-07 18:15:00,132.605,132.73,132.575,132.655,2438600000.0
2009-05-07 18:30:00,132.655,132.85,132.58,132.785,2108000001.0
2009-05-07 18:45:00,132.785,132.835,132.7,132.715,2686200000.0
2009-05-07 19:00:00,132.715,132.83,132.615,132.65,2780400000.0
2009-05-07 19:15:00,132.65,132.72,132.615,132.62,2492700000.0
2009-05-07 19:30:00,132.615,132.65,132.45,132.455,3556400002.0
2009-05-07 19:45:00,132.455,132.485,132.25,132.345,2993600000.0
2009-05-07 20:00:00,132.345,132.435,132.185,132.365,2856900000.0
2009-05-07 20:15:00,132.365,132.49,132.305,132.455,2367399999.0
2009-05-07 20:30:00,132.455,132.47,132.315,132.38,2748600000.0
2009-05-07 20:45:00,132.39,132.485,132.31,132.4,2492600000.0
2009-05-07 21:00:00,132.4,132.45,132.27,132.31,3821400000.0
2009-05-07 21:15:00,132.315,132.44,132.31,132.385,3812184000.0
2009-05-07 21:30:00,132.385,132.465,132.28,132.435,2852740000.0
2009-05-07 21:45:00,132.435,132.565,132.39,132.53,2058400000.0
2009-05-07 22:00:00,132.53,132.58,132.45,132.57,1528600000.0
2009-05-07 22:15:00,132.58,132.65,132.58,132.6,1322200000.0
2009-05-07 22:30:00,132.595,132.68,132.595,132.66,906800000.0
2009-05-07 22:45:00,132.66,132.705,132.625,132.685,1379200000.0
2009-05-07 23:00:00,132.682,133.04,132.63,132.975,1267200000.0
2009-05-07 23:15:00,132.985,133.035,132.855,132.905,832200000.0
2009-05-07 23:30:00,132.905,132.945,132.85,132.92,487800000.0
2009-05-07 23:45:00,132.92,133.0,132.91,132.93,679200000.0
2009-05-08 00:00:00,132.93,132.93,132.78,132.865,965000000.0
2009-05-08 00:15:00,132.865,132.91,132.68,132.7,1036000000.0
2009-05-08 00:30:00,132.705,132.73,132.56,132.665,645800000.0
2009-05-08 00:45:00,132.665,132.805,132.665,132.765,746000000.0
2009-05-08 01:00:00,132.755,132.8,132.72,132.8,568496000.0
2009-05-08 01:15:00,132.81,132.895,132.72,132.725,904000000.0
2009-05-08 01:30:00,132.725,132.775,132.68,132.715,732000000.0
2009-05-08 01:45:00,132.715,132.815,132.67,132.76,1008600000.0
2009-05-08 02:00:00,132.76,132.845,132.7,132.755,1654399997.0
2009-05-08 02:15:00,132.745,132.905,132.735,132.83,1593200000.0
2009-05-08 02:30:00,132.83,132.93,132.785,132.815,1421400000.0
2009-05-08 02:45:00,132.81,132.82,132.62,132.645,2028800000.0
2009-05-08 03:00:00,132.645,132.695,132.52,132.595,2028200000.0
2009-05-08 03:15:00,132.59,132.675,132.565,132.62,1240000000.0
2009-05-08 03:30:00,132.63,132.675,132.55,132.655,1374000000.0
2009-05-08 03:45:00,132.665,132.665,132.555,132.565,1952896000.0
2009-05-08 04:00:00,132.565,132.57,132.355,132.385,3340399992.0
2009-05-08 04:15:00,132.38,132.51,132.355,132.395,2097000000.0
2009-05-08 04:30:00,132.395,132.51,132.395,132.44,981399999.0
2009-05-08 04:45:00,132.44,132.47,132.315,132.33,1309200000.0
2009-05-08 05:00:00,132.335,132.37,132.25,132.275,1976400000.0
2009-05-08 05:15:00,132.275,132.35,132.135,132.235,1480400000.0
2009-05-08 05:30:00,132.245,132.455,132.23,132.415,1087400000.0
2009-05-08 05:45:00,132.415,132.53,132.365,132.5,1372800000.0
2009-05-08 06:00:00,132.5,132.51,132.365,132.415,989000000.0
2009-05-08 06:15:00,132.415,132.495,132.29,132.495,955600000.0
2009-05-08 06:30:00,132.485,132.83,132.45,132.83,1955999999.0
2009-05-08 06:45:00,132.805,132.88,132.755,132.805,1410400000.0
2009-05-08 07:00:00,132.8,132.93,132.78,132.785,1700800000.0
2009-05-08 07:15:00,132.78,132.845,132.75,132.83,1478800000.0
2009-05-08 07:30:00,132.83,133.11,132.77,133.085,2060400000.0
2009-05-08 07:45:00,133.08,133.2,133.065,133.075,2033200000.0
2009-05-08 08:00:00,133.08,133.09,132.885,132.97,3713400000.0
2009-05-08 08:15:00,132.965,133.135,132.965,133.1,4039000000.0
2009-05-08 08:30:00,133.095,133.305,133.065,133.255,3471296001.0
2009-05-08 08:45:00,133.25,133.355,133.17,133.2,4487999997.0
2009-05-08 09:00:00,133.2,133.22,132.985,133.045,5269695997.0
2009-05-08 09:15:00,133.045,133.17,133.02,133.145,3346600000.0
2009-05-08 09:30:00,133.145,133.385,133.135,133.36,4315600003.0
2009-05-08 09:45:00,133.36,133.405,133.07,133.135,4717400000.0
2009-05-08 10:00:00,133.14,133.385,133.135,133.205,4672600002.0
2009-05-08 10:15:00,133.205,133.37,133.175,133.37,3884800002.0
2009-05-08 10:30:00,133.37,133.395,133.295,133.38,3967400000.0
2009-05-08 10:45:00,133.38,133.46,133.325,133.38,3045000000.0
2009-05-08 11:00:00,133.37,133.38,133.245,133.255,2862399997.0
2009-05-08 11:15:00,133.265,133.265,133.16,133.26,3309600002.0
2009-05-08 11:30:00,133.26,133.385,133.195,133.325,2290799999.0
2009-05-08 11:45:00,133.325,133.345,133.105,133.12,3328400001.0
2009-05-08 12:00:00,133.12,133.21,133.105,133.135,3069200000.0
2009-05-08 12:15:00,133.135,133.155,133.045,133.115,3714600001.0
2009-05-08 12:30:00,133.12,133.275,133.055,133.25,4454999997.0
2009-05-08 12:45:00,133.25,133.32,133.15,133.17,5262200000.0
2009-05-08 13:00:00,133.175,133.35,133.115,133.265,6698200002.0
2009-05-08 13:15:00,133.27,133.295,133.175,133.24,4887200000.0
2009-05-08 13:30:00,133.24,133.3,133.195,133.265,3227696000.0
2009-05-08 13:45:00,133.26,133.4,133.255,133.33,3584000000.0
2009-05-08 14:00:00,133.32,133.435,133.275,133.35,4417300001.0
2009-05-08 14:15:00,133.35,133.505,133.335,133.4,7747600004.0
2009-05-08 14:30:00,133.42,133.89,133.11,133.59,6056036011.0
2009-05-08 14:45:00,133.6,133.79,133.455,133.665,6032496002.0
2009-05-08 15:00:00,133.665,133.875,133.545,133.78,6505796006.0
2009-05-08 15:15:00,133.765,133.84,133.675,133.79,6361800003.0
2009-05-08 15:30:00,133.79,133.97,133.68,133.97,5886391999.0
2009-05-08 15:45:00,133.965,134.01,133.77,133.78,4912948000.0
2009-05-08 16:00:00,133.78,133.835,133.61,133.655,5642900002.0
2009-05-08 16:15:00,133.655,133.655,133.325,133.44,5593700000.0
2009-05-08 16:30:00,133.435,133.625,133.355,133.47,5161198000.0
2009-05-08 16:45:00,133.47,133.56,133.3,133.385,6166398002.0
2009-05-08 17:00:00,133.385,133.625,133.24,133.475,5501900000.0
2009-05-08 17:15:00,133.475,133.61,133.4,133.475,4412900000.0
2009-05-08 17:30:00,133.48,133.575,133.38,133.465,3451800000.0
2009-05-08 17:45:00,133.47,133.63,133.405,133.6,2970000000.0
2009-05-08 18:00:00,133.6,133.725,133.455,133.62,3822700002.0
2009-05-08 18:15:00,133.63,133.84,133.61,133.77,2852200000.0
2009-05-08 18:30:00,133.77,133.99,133.765,133.885,3577200000.0
2009-05-08 18:45:00,133.88,133.92,133.755,133.805,3237194000.0
2009-05-08 19:00:00,133.81,134.01,133.81,133.96,3035200000.0
2009-05-08 19:15:00,133.96,133.975,133.87,133.9,1631400000.0
2009-05-08 19:30:00,133.895,134.015,133.795,133.92,2892300000.0
2009-05-08 19:45:00,133.92,133.96,133.765,133.865,6066599996.0
2009-05-08 20:00:00,133.87,133.99,133.815,133.915,3532500000.0
2009-05-08 20:15:00,133.94,133.98,133.825,133.88,2261900001.0
2009-05-08 20:30:00,133.88,134.03,133.81,133.91,2971399999.0
2009-05-08 20:45:00,133.915,134.09,133.865,134.005,3597998000.0
2009-05-08 21:00:00,134.005,134.07,133.965,134.015,2162597999.0
2009-05-08 21:15:00,134.01,134.065,133.945,133.995,1796000000.0
2009-05-08 21:30:00,133.995,134.205,133.955,134.19,2479600000.0
2009-05-08 21:45:00,134.19,134.27,134.18,134.18,2172800000.0
2009-05-08 22:00:00,134.18,134.18,134.05,134.13,1775700000.0
2009-05-08 22:15:00,134.13,134.275,134.13,134.25,1103100000.0
2009-05-08 22:30:00,134.25,134.28,134.205,134.275,1624400000.0
2009-05-08 22:45:00,134.25,134.375,134.19,134.29,1937400000.0
2009-05-10 23:00:00,134.535,134.64,134.535,134.56,167600000.0
2009-05-10 23:15:00,134.565,134.725,134.55,134.685,477100000.0
2009-05-10 23:30:00,134.67,134.695,134.55,134.65,315800000.0
2009-05-10 23:45:00,134.645,134.725,134.64,134.72,239200000.0
2009-05-11 00:00:00,134.72,134.81,134.335,134.405,1033600000.0
2009-05-11 00:15:00,134.4,134.435,134.25,134.315,713500000.0
2009-05-11 00:30:00,134.305,134.445,134.3,134.445,508800000.0
2009-05-11 00:45:00,134.445,134.445,134.31,134.395,973400000.0
2009-05-11 01:00:00,134.395,134.52,134.35,134.52,555000000.0
2009-05-11 01:15:00,134.52,134.715,134.51,134.64,952000000.0
2009-05-11 01:30:00,134.64,134.805,134.595,134.595,679800000.0
2009-05-11 01:45:00,134.585,134.635,134.535,134.59,1099200000.0
2009-05-11 02:00:00,134.605,134.66,134.52,134.66,1053200000.0
2009-05-11 02:15:00,134.66,134.695,134.54,134.575,666400000.0
2009-05-11 02:30:00,134.575,134.58,134.3,134.35,1003000000.0
2009-05-11 02:45:00,134.345,134.38,134.185,134.255,1742000000.0
2009-05-11 03:00:00,134.255,134.265,134.02,134.115,1903600000.0
2009-05-11 03:15:00,134.115,134.175,134.005,134.165,2079600000.0
2009-05-11 03:30:00,134.165,134.37,134.13,134.135,1847800000.0
2009-05-11 03:45:00,134.145,134.205,133.955,134.035,1742300000.0
2009-05-11 04:00:00,134.03,134.195,133.97,134.125,1330800000.0
2009-05-11 04:15:00,134.125,134.23,134.075,134.16,986200000.0
2009-05-11 04:30:00,134.165,134.33,134.15,134.305,1339399999.0
2009-05-11 04:45:00,134.305,134.375,134.255,134.325,2382600000.0
2009-05-11 05:00:00,134.315,134.325,134.13,134.245,3416000000.0
2009-05-11 05:15:00,134.254,134.271,134.099,134.202,216000000.0
2009-05-11 05:30:00,134.195,134.296,134.098,134.278,216000000.0
2009-05-11 05:45:00,134.277,134.296,134.043,134.138,216000000.0
2009-05-11 06:00:00,134.136,134.267,134.055,134.246,216000000.0
2009-05-11 06:15:00,134.242,134.275,134.182,134.228,216000000.0
2009-05-11 06:30:00,134.233,134.429,134.217,134.241,216000000.0
2009-05-11 06:45:00,134.242,134.378,134.23,134.367,216000000.0
2009-05-11 07:00:00,134.382,134.448,134.21,134.241,216000000.0
2009-05-11 07:15:00,134.237,134.258,134.166,134.167,216000000.0
2009-05-11 07:30:00,134.177,134.224,134.143,134.202,216000000.0
2009-05-11 07:45:00,134.207,134.214,134.091,134.101,216000000.0
2009-05-11 08:00:00,134.103,134.381,134.07,134.353,216000000.0
2009-05-11 08:15:00,134.358,134.509,134.299,134.39,216000000.0
2009-05-11 08:30:00,134.387,134.451,134.271,134.304,216000000.0
2009-05-11 08:45:00,134.303,134.543,134.297,134.454,216000000.0
2009-05-11 09:00:00,134.457,134.471,134.155,134.24,4421000012.0
2009-05-11 09:15:00,134.197,134.241,134.015,134.061,2691000000.0
2009-05-11 09:30:00,134.06,134.116,133.86,133.88,3179600000.0
2009-05-11 09:45:00,133.885,133.925,133.595,133.725,9807200005.0
2009-05-11 10:00:00,133.73,133.84,133.23,133.36,9845299992.0
2009-05-11 10:15:00,133.36,133.54,133.185,133.36,9483400004.0
2009-05-11 10:30:00,133.375,133.391,132.945,133.085,4065400001.0
2009-05-11 10:45:00,133.085,133.35,133.03,133.325,8080200005.0
2009-05-11 11:00:00,133.33,133.395,133.105,133.155,9200899999.0
2009-05-11 11:15:00,133.155,133.19,132.645,132.81,8827100000.0
2009-05-11 11:30:00,132.81,132.81,132.615,132.7,7064399999.0
2009-05-11 11:45:00,132.69,133.18,132.665,133.04,7048600003.0
2009-05-11 12:00:00,133.04,133.23,132.935,133.2,7156600000.0
2009-05-11 12:15:00,133.2,133.24,133.065,133.12,5871100001.0
2009-05-11 12:30:00,133.115,133.235,133.055,133.08,4273100003.0
2009-05-11 12:45:00,133.065,133.26,133.01,133.035,6749100003.0
2009-05-11 13:00:00,133.035,133.07,132.9,132.95,6513599996.0
2009-05-11 13:15:00,132.95,132.97,132.75,132.82,6780300002.0
2009-05-11 13:30:00,132.82,133.03,132.77,132.95,6480800003.0
2009-05-11 13:45:00,132.945,133.02,132.84,132.87,6812599998.0
2009-05-11 14:00:00,132.865,132.945,132.79,132.795,5439600000.0
2009-05-11 14:15:00,132.8,132.85,132.56,132.575,8691899996.0
2009-05-11 14:30:00,132.575,132.7,132.495,132.625,7089599998.0
2009-05-11 14:45:00,132.625,132.82,132.625,132.78,7395399999.0
2009-05-11 15:00:00,132.775,132.785,132.255,132.34,8450800002.0
2009-05-11 15:15:00,132.335,132.43,132.27,132.37,7387000002.0
2009-05-11 15:30:00,132.375,132.39,132.15,132.175,7505800003.0
2009-05-11 15:45:00,132.18,132.29,132.06,132.23,11058599988.0
2009-05-11 16:00:00,132.23,132.675,132.155,132.665,8335800000.0
2009-05-11 16:15:00,132.665,132.95,132.615,132.765,7671899997.0
2009-05-11 16:30:00,132.76,132.965,132.59,132.835,7118000003.0
2009-05-11 16:45:00,132.835,133.045,132.77,133.025,6377000003.0
2009-05-11 17:00:00,133.01,133.01,132.81,132.905,4839800000.0
2009-05-11 17:15:00,132.915,133.01,132.85,132.85,5846400001.0
2009-05-11 17:30:00,132.86,132.96,132.845,132.92,6065300001.0
2009-05-11 17:45:00,132.915,132.935,132.695,132.715,5659799999.0
2009-05-11 18:00:00,132.705,132.715,132.59,132.625,4403800000.0
2009-05-11 18:15:00,132.63,132.69,132.435,132.52,4817600005.0
2009-05-11 18:30:00,132.51,132.595,132.49,132.57,2670000000.0
2009-05-11 18:45:00,132.57,132.58,132.425,132.475,4304400000.0
2009-05-11 19:00:00,132.475,132.475,132.235,132.405,5530399995.0
2009-05-11 19:15:00,132.405,132.52,132.405,132.505,2350000000.0
2009-05-11 19:30:00,132.52,132.605,132.47,132.6,3184399998.0
2009-05-11 19:45:00,132.605,132.645,132.47,132.5,3186000008.0
2009-05-11 20:00:00,132.5,132.555,132.49,132.54,4185800001.0
2009-05-11 20:15:00,132.54,132.625,132.49,132.57,4181200002.0
2009-05-11 20:30:00,132.57,132.58,132.415,132.52,3239800000.0
2009-05-11 20:45:00,132.52,132.545,132.43,132.435,3863199992.0
2009-05-11 21:00:00,132.445,132.51,132.425,132.49,3044000000.0
2009-05-11 21:15:00,132.49,132.5,132.315,132.335,3145600001.0
2009-05-11 21:30:00,132.335,132.35,132.255,132.305,2728000000.0
2009-05-11 21:45:00,132.305,132.44,132.295,132.32,3774600001.0
2009-05-11 22:00:00,132.32,132.33,132.23,132.25,2442200003.0
2009-05-11 22:15:00,132.26,132.29,132.23,132.28,1225399999.0
2009-05-11 22:30:00,132.275,132.365,132.265,132.355,1828600000.0
2009-05-11 22:45:00,132.355,132.52,132.35,132.385,2845000001.0
2009-05-11 23:00:00,132.38,132.42,132.305,132.355,943600000.0
2009-05-11 23:15:00,132.355,132.675,132.325,132.41,1945000001.0
2009-05-11 23:30:00,132.41,132.445,132.165,132.2,2005400000.0
2009-05-11 23:45:00,132.2,132.29,132.185,132.215,1135600000.0
2009-05-12 00:00:00,132.22,132.265,132.175,132.25,915000000.0
2009-05-12 00:15:00,132.26,132.395,132.24,132.33,1196400000.0
2009-05-12 00:30:00,132.325,132.465,132.24,132.45,2299800001.0
2009-05-12 00:45:00,132.45,132.505,132.395,132.475,2014600001.0
2009-05-12 01:00:00,132.475,132.525,132.435,132.505,2701599992.0
2009-05-12 01:15:00,132.505,132.515,132.395,132.405,1731000000.0
2009-05-12 01:30:00,132.42,132.75,132.405,132.685,2637000001.0
2009-05-12 01:45:00,132.685,132.71,132.545,132.58,2291999998.0
2009-05-12 02:00:00,132.57,132.625,132.405,132.41,3264100000.0
2009-05-12 02:15:00,132.42,132.645,132.42,132.595,3106600000.0
2009-05-12 02:30:00,132.595,132.705,132.49,132.675,2083000000.0
2009-05-12 02:45:00,132.675,132.675,132.38,132.38,3286000000.0
2009-05-12 03:00:00,132.38,132.385,132.145,132.15,3467399997.0
2009-05-12 03:15:00,132.15,132.16,131.885,132.045,5031399989.0
2009-05-12 03:30:00,132.04,132.11,131.76,131.805,3367000000.0
2009-05-12 03:45:00,131.81,132.02,131.805,131.95,3350200000.0
2009-05-12 04:00:00,131.95,132.205,131.895,132.01,5021000001.0
2009-05-12 04:15:00,132.01,132.345,131.98,132.26,4254799995.0
2009-05-12 04:30:00,132.26,132.415,132.21,132.375,2868800000.0
2009-05-12 04:45:00,132.385,132.5,132.345,132.35,3535699997.0
2009-05-12 05:00:00,132.35,132.655,132.325,132.655,2949800000.0
2009-05-12 05:15:00,132.655,132.655,132.385,132.44,4520399998.0
2009-05-12 05:30:00,132.45,132.58,132.425,132.455,1708300000.0
2009-05-12 05:45:00,132.455,132.47,132.3,132.305,1228800000.0
2009-05-12 06:00:00,132.305,132.37,132.2,132.32,2732000000.0
2009-05-12 06:15:00,132.32,132.33,132.16,132.18,2205400001.0
2009-05-12 06:30:00,132.18,132.305,132.17,132.27,1673800001.0
2009-05-12 06:45:00,132.27,132.305,132.2,132.25,2114800000.0
2009-05-12 07:00:00,132.26,132.275,132.14,132.145,2704600000.0
2009-05-12 07:15:00,132.145,132.375,132.145,132.365,3102600000.0
2009-05-12 07:30:00,132.365,132.505,132.365,132.49,3308600000.0
2009-05-12 07:45:00,132.49,132.5,132.355,132.46,3569200000.0
2009-05-12 08:00:00,132.475,132.535,132.4,132.515,4557400000.0
2009-05-12 08:15:00,132.515,132.545,132.32,132.345,5480200000.0
2009-05-12 08:30:00,132.345,132.5,132.34,132.48,4948800000.0
2009-05-12 08:45:00,132.48,132.485,132.385,132.435,5217600000.0
2009-05-12 09:00:00,132.445,132.565,132.44,132.555,5810100000.0
2009-05-12 09:15:00,132.555,132.92,132.555,132.78,4802000000.0
2009-05-12 09:30:00,132.775,133.035,132.745,132.975,4119500000.0
2009-05-12 09:45:00,132.98,133.29,132.925,133.29,4118200001.0
2009-05-12 10:00:00,133.285,133.35,133.155,133.29,3566500001.0
2009-05-12 10:15:00,133.29,133.585,133.275,133.43,4130700000.0
2009-05-12 10:30:00,133.43,133.49,133.3,133.32,3946800000.0
2009-05-12 10:45:00,133.33,133.375,133.17,133.265,4183000000.0
2009-05-12 11:00:00,133.265,133.5,133.265,133.425,3975400000.0
2009-05-12 11:15:00,133.415,133.58,133.34,133.35,3492926400.0
2009-05-12 11:30:00,133.355,133.41,133.135,133.145,4221944800.0
2009-05-12 11:45:00,133.145,133.345,133.145,133.325,3721900000.0
2009-05-12 12:00:00,133.32,133.47,133.275,133.295,3182100000.0
2009-05-12 12:15:00,133.295,133.3,132.815,132.815,4935979203.0
2009-05-12 12:30:00,132.83,132.905,132.8,132.885,6293600002.0
2009-05-12 12:45:00,132.895,132.96,132.73,132.775,6607300003.0
2009-05-12 13:00:00,132.78,132.795,132.605,132.765,6211600000.0
2009-05-12 13:15:00,132.765,133.005,132.745,132.96,6172600001.0
2009-05-12 13:30:00,132.965,132.995,132.7,132.84,6414999995.0
2009-05-12 13:45:00,132.84,133.04,132.77,132.925,6859800000.0
2009-05-12 14:00:00,132.925,132.995,132.79,132.875,6671400000.0
2009-05-12 14:15:00,132.88,132.94,132.645,132.73,8440600003.0
2009-05-12 14:30:00,132.73,132.915,132.51,132.695,9697000004.0
2009-05-12 14:45:00,132.695,132.77,132.605,132.64,8535000001.0
2009-05-12 15:00:00,132.65,132.725,132.54,132.575,8447600002.0
2009-05-12 15:15:00,132.575,132.6,132.385,132.425,8722199985.0
2009-05-12 15:30:00,132.43,132.51,131.88,132.065,8510200001.0
2009-05-12 15:45:00,132.065,132.145,131.86,132.125,7428800001.0
2009-05-12 16:00:00,132.115,132.125,131.5,131.525,9428200002.0
2009-05-12 16:15:00,131.53,131.93,131.51,131.775,7509200004.0
2009-05-12 16:30:00,131.775,131.775,131.51,131.745,7167600000.0
2009-05-12 16:45:00,131.77,131.905,131.59,131.75,5225000000.0
2009-05-12 17:00:00,131.765,132.025,131.745,131.865,6139100000.0
2009-05-12 17:15:00,131.865,131.895,131.665,131.86,5567200000.0
2009-05-12 17:30:00,131.865,131.955,131.8,131.835,4795400000.0
2009-05-12 17:45:00,131.835,131.835,131.525,131.715,4090200000.0
2009-05-12 18:00:00,131.725,131.8,131.315,131.33,4492400001.0
2009-05-12 18:15:00,131.335,131.4,131.17,131.17,7436699996.0
2009-05-12 18:30:00,131.17,131.225,131.03,131.17,6667799997.0
2009-05-12 18:45:00,131.17,131.315,130.74,130.83,6545799996.0
2009-05-12 19:00:00,130.82,131.075,130.76,131.075,5048600005.0
2009-05-12 19:15:00,131.06,131.13,130.965,131.05,2631000000.0
2009-05-12 19:30:00,131.05,131.225,130.93,131.15,3916400000.0
2009-05-12 19:45:00,131.15,131.17,130.97,130.985,4796500000.0
2009-05-12 20:00:00,130.985,131.08,130.91,131.0,3903800000.0
2009-05-12 20:15:00,131.0,131.09,130.95,131.055,4174600001.0
2009-05-12 20:30:00,131.055,131.25,130.995,131.21,5867000000.0
2009-05-12 20:45:00,131.21,131.58,131.155,131.475,7076199995.0
2009-05-12 21:00:00,131.475,131.61,131.45,131.55,4711800005.0
2009-05-12 21:15:00,131.545,131.67,131.5,131.62,4078999999.0
2009-05-12 21:30:00,131.62,131.765,131.545,131.57,5672199995.0
2009-05-12 21:45:00,131.57,131.605,131.375,131.41,5641200004.0
2009-05-12 22:00:00,131.41,131.54,131.375,131.5,3359400000.0
2009-05-12 22:15:00,131.5,131.635,131.49,131.6,2321400000.0
2009-05-12 22:30:00,131.6,131.68,131.585,131.665,2397400001.0
2009-05-12 22:45:00,131.665,131.71,131.565,131.6,2661800001.0
2009-05-12 23:00:00,131.605,131.655,131.575,131.59,569600000.0
2009-05-12 23:15:00,131.59,131.605,131.535,131.555,764800000.0
2009-05-12 23:30:00,131.555,131.57,131.43,131.44,956200000.0
2009-05-12 23:45:00,131.44,131.47,131.43,131.44,543600000.0
2009-05-13 00:00:00,131.435,131.575,131.42,131.56,2865000000.0
2009-05-13 00:15:00,131.565,131.62,131.48,131.615,2891199999.0
2009-05-13 00:30:00,131.62,131.765,131.61,131.695,1997600001.0
2009-05-13 00:45:00,131.695,131.695,131.6,131.62,2226400000.0
2009-05-13 01:00:00,131.62,131.64,131.44,131.475,3907200000.0
2009-05-13 01:15:00,131.475,131.55,131.38,131.45,8062600014.0
2009-05-13 01:30:00,131.455,131.66,131.345,131.56,7472999996.0
2009-05-13 01:45:00,131.56,131.635,131.49,131.62,5148399999.0
2009-05-13 02:00:00,131.62,131.8,131.555,131.77,3882200000.0
2009-05-13 02:15:00,131.77,131.915,131.63,131.685,3910000000.0
2009-05-13 02:30:00,131.69,131.7,131.47,131.51,3469200000.0
2009-05-13 02:45:00,131.51,131.555,131.195,131.27,3328800000.0
2009-05-13 03:00:00,131.27,131.405,131.08,131.39,4927000000.0
2009-05-13 03:15:00,131.395,131.51,131.325,131.41,3952200000.0
2009-05-13 03:30:00,131.4,131.55,131.3,131.52,4305800000.0
2009-05-13 03:45:00,131.525,131.625,131.46,131.59,4925000000.0
2009-05-13 04:00:00,131.59,131.77,131.58,131.665,5543399995.0
2009-05-13 04:15:00,131.665,131.73,131.565,131.595,3748200000.0
2009-05-13 04:30:00,131.575,131.67,131.52,131.605,5350999998.0
2009-05-13 04:45:00,131.605,131.67,131.505,131.645,2791000001.0
2009-05-13 05:00:00,131.645,131.66,131.49,131.505,3044800000.0
2009-05-13 05:15:00,131.515,131.67,131.5,131.635,4660799998.0
2009-05-13 05:30:00,131.64,131.7,131.555,131.69,3800000000.0
2009-05-13 05:45:00,131.69,131.695,131.57,131.645,3254199999.0
2009-05-13 06:00:00,131.645,131.95,131.645,131.77,6308400001.0
2009-05-13 06:15:00,131.775,131.78,131.635,131.725,5744400000.0
2009-05-13 06:30:00,131.725,131.905,131.715,131.895,4976999999.0
2009-05-13 06:45:00,131.9,131.925,131.77,131.925,6971199999.0
2009-05-13 07:00:00,131.93,132.12,131.805,132.01,7479800002.0
2009-05-13 07:15:00,132.01,132.38,131.99,132.205,7956600003.0
2009-05-13 07:30:00,132.215,132.275,132.095,132.25,5061200002.0
2009-05-13 07:45:00,132.25,132.36,132.155,132.195,7873300003.0
2009-05-13 08:00:00,132.195,132.2,131.95,132.045,8413000003.0
2009-05-13 08:15:00,132.045,132.24,131.985,132.205,6464399999.0
2009-05-13 08:30:00,132.205,132.345,132.165,132.165,7963500004.0
2009-05-13 08:45:00,132.165,132.185,131.965,131.97,6068599993.0
2009-05-13 09:00:00,131.97,132.065,131.645,131.67,8641599998.0
2009-05-13 09:15:00,131.675,131.685,131.415,131.645,9043400004.0
2009-05-13 09:30:00,131.65,131.8,131.475,131.76,8270400002.0
2009-05-13 09:45:00,131.76,132.16,131.755,132.08,10046800003.0
2009-05-13 10:00:00,132.08,132.105,131.865,131.93,9252799996.0
2009-05-13 10:15:00,131.93,131.96,131.545,131.675,9799400005.0
2009-05-13 10:30:00,131.68,131.945,131.64,131.82,7225099995.0
2009-05-13 10:45:00,131.82,132.025,131.785,131.83,8060800000.0
2009-05-13 11:00:00,131.825,131.83,131.545,131.74,7973600000.0
2009-05-13 11:15:00,131.74,131.88,131.63,131.68,8142599998.0
2009-05-13 11:30:00,131.68,131.78,131.56,131.625,8632100002.0
2009-05-13 11:45:00,131.62,131.65,131.085,131.16,8141300001.0
2009-05-13 12:00:00,131.165,131.48,130.945,131.315,10199099999.0
2009-05-13 12:15:00,131.315,131.4,131.05,131.055,8639099998.0
2009-05-13 12:30:00,131.055,131.175,130.98,131.065,6427700002.0
2009-05-13 12:45:00,131.07,131.22,130.9,131.055,7510599998.0
2009-05-13 13:00:00,131.07,131.38,131.07,131.15,9766800001.0
2009-05-13 13:15:00,131.15,131.16,130.91,130.96,8225700000.0
2009-05-13 13:30:00,130.96,131.0,130.685,130.79,9074299997.0
2009-05-13 13:45:00,130.79,130.81,130.615,130.675,9371600003.0
2009-05-13 14:00:00,130.675,130.935,130.64,130.9,9621799999.0
2009-05-13 14:15:00,130.91,131.32,130.855,131.2,9469800004.0
2009-05-13 14:30:00,131.255,131.255,130.24,130.625,8950199993.0
2009-05-13 14:45:00,130.62,130.85,130.605,130.83,9693900010.0
2009-05-13 15:00:00,130.82,131.075,130.765,130.765,9380600004.0
2009-05-13 15:15:00,130.765,130.79,130.53,130.725,8727700004.0
2009-05-13 15:30:00,130.72,130.805,130.29,130.505,11020300006.0
2009-05-13 15:45:00,130.51,130.75,130.46,130.705,11892400013.0
2009-05-13 16:00:00,130.69,130.83,130.485,130.795,10840199995.0
2009-05-13 16:15:00,130.795,131.0,130.73,130.94,9458399998.0
2009-05-13 16:30:00,130.95,131.135,130.8,130.8,10369299999.0
2009-05-13 16:45:00,130.8,130.805,130.61,130.67,10261400001.0
2009-05-13 17:00:00,130.67,130.81,130.605,130.74,9855599995.0
2009-05-13 17:15:00,130.74,130.79,130.61,130.705,10049399996.0
2009-05-13 17:30:00,130.705,130.74,130.375,130.42,8413300000.0
2009-05-13 17:45:00,130.405,130.555,130.245,130.33,8042500003.0
2009-05-13 18:00:00,130.33,130.865,130.325,130.82,8279600006.0
2009-05-13 18:15:00,130.815,130.83,130.65,130.67,7272600000.0
2009-05-13 18:30:00,130.67,130.67,130.455,130.565,7697999999.0
2009-05-13 18:45:00,130.565,130.6,130.28,130.335,5487600001.0
2009-05-13 19:00:00,130.335,130.4,130.05,130.175,8912900012.0
2009-05-13 19:15:00,130.18,130.315,130.08,130.08,8439200001.0
2009-05-13 19:30:00,130.09,130.385,130.075,130.28,7318400001.0
2009-05-13 19:45:00,130.28,130.335,130.135,130.3,6334399997.0
2009-05-13 20:00:00,130.3,130.33,130.12,130.17,6916000000.0
2009-05-13 20:15:00,130.165,130.195,130.02,130.08,5482299998.0
2009-05-13 20:30:00,130.08,130.23,130.05,130.195,4309000003.0
2009-05-13 20:45:00,130.215,130.22,129.835,129.97,7982699999.0
2009-05-13 21:00:00,129.97,130.02,129.785,129.79,5918600000.0
2009-05-13 21:15:00,129.79,129.79,129.425,129.53,8128699998.0
2009-05-13 21:30:00,129.525,129.725,129.395,129.43,6133999999.0
2009-05-13 21:45:00,129.435,129.645,129.34,129.395,5886399997.0
2009-05-13 22:00:00,129.4,129.6,129.38,129.55,4012199999.0
2009-05-13 22:15:00,129.55,129.67,129.43,129.46,2211500000.0
2009-05-13 22:30:00,129.465,129.54,129.37,129.465,2172200000.0
2009-05-13 22:45:00,129.465,129.61,129.425,129.59,2767400000.0
2009-05-13 23:00:00,129.595,129.67,129.55,129.635,2072400000.0
2009-05-13 23:15:00,129.645,129.725,129.585,129.72,1212800000.0
2009-05-13 23:30:00,129.72,129.77,129.69,129.715,901400000.0
2009-05-13 23:45:00,129.72,129.735,129.49,129.495,1925400000.0
2009-05-14 00:00:00,129.495,129.605,129.205,129.57,4169400000.0
2009-05-14 00:15:00,129.57,129.625,129.565,129.611,1733599992.0
2009-05-14 00:30:00,129.62,129.665,129.57,129.585,1362600003.0
2009-05-14 00:45:00,129.59,129.665,129.41,129.585,5379400000.0
2009-05-14 01:00:00,129.585,129.695,129.56,129.56,3880400000.0
2009-05-14 01:15:00,129.56,129.7,129.54,129.615,3801399999.0
2009-05-14 01:30:00,129.62,129.68,129.47,129.51,5815800002.0
2009-05-14 01:45:00,129.51,129.57,128.97,129.13,6708499999.0
2009-05-14 02:00:00,129.12,129.24,128.86,129.19,3381400000.0
2009-05-14 02:15:00,129.19,129.4,129.1,129.39,3331200000.0
2009-05-14 02:30:00,129.39,129.495,129.305,129.355,4136200000.0
2009-05-14 02:45:00,129.35,129.64,129.3,129.515,3582100000.0
2009-05-14 03:00:00,129.5,129.91,129.42,129.76,4478400000.0
2009-05-14 03:15:00,129.755,129.965,129.64,129.94,3666599998.0
2009-05-14 03:30:00,129.94,129.94,129.7,129.76,4694100000.0
2009-05-14 03:45:00,129.76,129.79,129.57,129.63,3987800000.0
2009-05-14 04:00:00,129.63,129.68,129.54,129.65,3856800000.0
2009-05-14 04:15:00,129.65,129.66,129.47,129.515,4545800001.0
2009-05-14 04:30:00,129.52,129.55,129.4,129.45,6201799999.0
2009-05-14 04:45:00,129.45,129.54,129.385,129.45,3509600001.0
2009-05-14 05:00:00,129.45,129.45,129.31,129.4,3888000000.0
2009-05-14 05:15:00,129.4,129.43,129.245,129.29,4676399998.0
2009-05-14 05:30:00,129.29,129.43,129.25,129.385,5232800000.0
2009-05-14 05:45:00,129.38,129.445,129.31,129.41,4644000001.0
2009-05-14 06:00:00,129.41,129.435,129.35,129.41,3111200000.0
2009-05-14 06:15:00,129.42,129.53,129.395,129.5,3427000000.0
2009-05-14 06:30:00,129.485,129.69,129.48,129.685,4719199999.0
2009-05-14 06:45:00,129.685,129.805,129.62,129.64,3661000001.0
2009-05-14 07:00:00,129.64,129.76,129.625,129.69,5865900000.0
2009-05-14 07:15:00,129.69,129.705,129.54,129.595,4400799998.0
2009-05-14 07:30:00,129.595,129.68,129.51,129.525,4961200000.0
2009-05-14 07:45:00,129.525,129.635,129.495,129.61,5786699997.0
2009-05-14 08:00:00,129.61,129.61,129.37,129.535,5896000009.0
2009-05-14 08:15:00,129.535,129.8,129.475,129.785,6451600005.0
2009-05-14 08:30:00,129.795,130.015,129.775,129.895,9500299988.0
2009-05-14 08:45:00,129.89,129.925,129.57,129.575,7630700002.0
2009-05-14 09:00:00,129.575,129.715,129.345,129.4,7547400002.0
2009-05-14 09:15:00,129.4,129.57,129.305,129.435,8868600008.0
2009-05-14 09:30:00,129.435,129.855,129.335,129.82,10699400004.0
2009-05-14 09:45:00,129.815,129.885,129.675,129.87,9001999996.0
2009-05-14 10:00:00,129.87,129.965,129.725,129.96,7780400003.0
2009-05-14 10:15:00,129.95,130.2,129.95,130.05,8254000016.0
2009-05-14 10:30:00,130.05,130.085,129.75,129.875,7242600001.0
2009-05-14 10:45:00,129.875,130.06,129.795,129.805,7192000000.0
2009-05-14 11:00:00,129.805,129.935,129.77,129.875,6349800007.0
2009-05-14 11:15:00,129.87,129.985,129.655,129.69,6275799998.0
2009-05-14 11:30:00,129.69,129.82,129.64,129.66,4923400001.0
2009-05-14 11:45:00,129.65,129.695,129.45,129.62,5063799999.0
2009-05-14 12:00:00,129.62,129.63,129.285,129.325,6952899998.0
2009-05-14 12:15:00,129.325,129.405,129.06,129.16,5873100002.0
2009-05-14 12:30:00,129.165,129.295,129.005,129.175,6195400000.0
2009-05-14 12:45:00,129.18,129.515,129.105,129.325,5894500001.0
2009-05-14 13:00:00,129.325,129.53,129.26,129.42,6628600001.0
2009-05-14 13:15:00,129.42,129.53,129.33,129.375,4927600000.0
2009-05-14 13:30:00,129.375,129.375,129.115,129.345,7213399993.0
2009-05-14 13:45:00,129.34,129.645,129.265,129.535,5857600005.0
2009-05-14 14:00:00,129.54,129.59,129.235,129.41,5919700001.0
2009-05-14 14:15:00,129.41,129.435,129.185,129.26,5017600000.0
2009-05-14 14:30:00,129.26,129.66,129.01,129.56,7831400002.0
2009-05-14 14:45:00,129.56,129.65,129.38,129.46,7035200003.0
2009-05-14 15:00:00,129.46,129.675,129.43,129.67,5606000003.0
2009-05-14 15:15:00,129.67,130.08,129.62,129.905,7521500004.0
2009-05-14 15:30:00,129.905,130.305,129.895,130.145,6498599996.0
2009-05-14 15:45:00,130.145,130.25,129.86,130.035,8275400000.0
2009-05-14 16:00:00,130.035,130.245,130.025,130.1,7938499998.0
2009-05-14 16:15:00,130.1,130.215,129.93,129.945,6412899996.0
2009-05-14 16:30:00,129.935,130.13,129.805,129.81,7300599999.0
2009-05-14 16:45:00,129.805,129.97,129.78,129.91,6593000001.0
2009-05-14 17:00:00,129.905,130.215,129.86,130.155,6010400000.0
2009-05-14 17:15:00,130.12,130.335,130.06,130.225,6069300000.0
2009-05-14 17:30:00,130.235,130.275,130.025,130.1,7311700002.0
2009-05-14 17:45:00,130.1,130.165,130.015,130.105,7560900001.0
2009-05-14 18:00:00,130.105,130.26,130.065,130.205,7455600003.0
2009-05-14 18:15:00,130.215,130.27,130.055,130.07,6263000009.0
2009-05-14 18:30:00,130.07,130.16,130.05,130.07,5359400002.0
2009-05-14 18:45:00,130.07,130.225,130.04,130.12,6750400006.0
2009-05-14 19:00:00,130.12,130.24,130.11,130.12,7729400010.0
2009-05-14 19:15:00,130.115,130.16,130.02,130.025,5225400005.0
2009-05-14 19:30:00,130.025,130.215,130.02,130.15,4122600010.0
2009-05-14 19:45:00,130.145,130.235,130.125,130.165,3548199999.0
2009-05-14 20:00:00,130.16,130.26,130.15,130.21,7580199999.0
2009-05-14 20:15:00,130.21,130.48,130.195,130.43,6946200002.0
2009-05-14 20:30:00,130.43,130.935,130.43,130.885,8081199999.0
2009-05-14 20:45:00,130.895,130.91,130.645,130.66,5571300003.0
2009-05-14 21:00:00,130.67,130.685,130.565,130.57,4535800001.0
2009-05-14 21:15:00,130.57,130.73,130.515,130.725,5429400001.0
2009-05-14 21:30:00,130.725,130.73,130.495,130.585,4588600001.0
2009-05-14 21:45:00,130.585,130.765,130.53,130.53,5443799999.0
2009-05-14 22:00:00,130.54,130.64,130.525,130.605,3516000005.0
2009-05-14 22:15:00,130.61,130.73,130.605,130.64,3778799999.0
2009-05-14 22:30:00,130.63,130.65,130.585,130.64,1606500000.0
2009-05-14 22:45:00,130.64,130.73,130.605,130.645,1802400000.0
2009-05-14 23:00:00,130.64,130.73,130.62,130.7,1831800000.0
2009-05-14 23:15:00,130.705,131.055,130.685,130.82,4191499999.0
2009-05-14 23:30:00,130.82,130.825,130.665,130.775,2399199999.0
2009-05-14 23:45:00,130.775,130.835,130.745,130.83,1226000000.0
2009-05-15 00:00:00,130.83,130.935,130.81,130.875,1556000000.0
2009-05-15 00:15:00,130.87,130.905,130.85,130.86,2439600000.0
2009-05-15 00:30:00,130.86,131.135,130.82,131.04,4124200000.0
2009-05-15 00:45:00,131.035,131.08,130.835,130.93,4064600004.0
2009-05-15 01:00:00,130.93,130.95,130.79,130.86,1991000002.0
2009-05-15 01:15:00,130.86,130.95,130.82,130.841,3773400002.0
2009-05-15 01:30:00,130.86,130.94,130.82,130.92,2638199998.0
2009-05-15 01:45:00,130.92,130.955,130.75,130.83,3934600001.0
2009-05-15 02:00:00,130.825,130.885,130.755,130.83,2691100000.0
2009-05-15 02:15:00,130.83,130.985,130.83,130.86,2349200000.0
2009-05-15 02:30:00,130.875,131.025,130.83,130.96,2876300000.0
2009-05-15 02:45:00,130.975,131.065,130.81,130.81,4367300000.0
2009-05-15 03:00:00,130.81,130.88,130.445,130.535,4722400000.0
2009-05-15 03:15:00,130.535,130.675,130.535,130.67,2123400000.0
2009-05-15 03:30:00,130.68,130.805,130.605,130.655,2771200000.0
2009-05-15 03:45:00,130.67,130.685,130.52,130.59,4803600010.0
2009-05-15 04:00:00,130.59,130.795,130.585,130.76,6718000019.0
2009-05-15 04:15:00,130.755,130.865,130.725,130.77,6722900006.0
2009-05-15 04:30:00,130.77,130.855,130.755,130.825,3883800016.0
2009-05-15 04:45:00,130.815,130.82,130.745,130.765,4190000008.0
2009-05-15 05:00:00,130.765,130.87,130.7,130.87,2756400002.0
2009-05-15 05:15:00,130.87,131.0,130.835,130.915,4133600010.0
2009-05-15 05:30:00,130.915,130.955,130.805,130.885,5399000007.0
2009-05-15 05:45:00,130.88,130.965,130.85,130.92,2711600004.0
2009-05-15 06:00:00,130.91,130.92,130.735,130.765,4059399989.0
2009-05-15 06:15:00,130.765,130.805,130.71,130.785,4730799992.0
2009-05-15 06:30:00,130.785,130.82,130.765,130.79,3870199996.0
2009-05-15 06:45:00,130.8,130.83,130.76,130.795,4607800001.0
2009-05-15 07:00:00,130.795,130.9,130.775,130.84,4629600007.0
2009-05-15 07:15:00,130.84,130.84,130.775,130.8,3494800000.0
2009-05-15 07:30:00,130.8,130.815,130.565,130.62,5707000001.0
2009-05-15 07:45:00,130.62,130.74,130.52,130.675,5657799998.0
2009-05-15 08:00:00,130.685,130.685,130.14,130.14,9372399995.0
2009-05-15 08:15:00,130.145,130.295,129.895,130.24,7644500002.0
2009-05-15 08:30:00,130.24,130.24,129.8,129.87,6312700008.0
2009-05-15 08:45:00,129.865,129.875,129.455,129.795,7302600003.0
2009-05-15 09:00:00,129.8,129.81,129.285,129.31,7121400004.0
2009-05-15 09:15:00,129.32,129.55,129.305,129.42,4639100005.0
2009-05-15 09:30:00,129.42,129.45,129.16,129.44,6611700000.0
2009-05-15 09:45:00,129.445,129.68,129.44,129.655,7017299999.0
2009-05-15 10:00:00,129.655,129.695,129.43,129.56,7407499999.0
2009-05-15 10:15:00,129.56,129.625,129.355,129.405,5158800003.0
2009-05-15 10:30:00,129.41,129.475,129.18,129.2,5064700002.0
2009-05-15 10:45:00,129.2,129.26,128.945,128.945,5816550003.0
2009-05-15 11:00:00,128.945,129.14,128.655,128.655,4520600002.0
2009-05-15 11:15:00,128.645,128.91,128.58,128.8,5143600004.0
2009-05-15 11:30:00,128.8,128.815,128.55,128.65,4537000001.0
2009-05-15 11:45:00,128.645,128.815,128.59,128.7,3988000000.0
2009-05-15 12:00:00,128.7,128.73,128.53,128.585,2964799999.0
2009-05-15 12:15:00,128.585,128.62,128.38,128.595,5241999998.0
2009-05-15 12:30:00,128.6,128.83,128.55,128.82,4247399999.0
2009-05-15 12:45:00,128.83,128.86,128.595,128.73,4426300002.0
2009-05-15 13:00:00,128.695,128.86,128.63,128.83,4243600002.0
2009-05-15 13:15:00,128.83,128.9,128.73,128.835,3245500000.0
2009-05-15 13:30:00,128.835,129.0,128.735,128.99,4782600003.0
2009-05-15 13:45:00,128.99,129.02,128.505,128.535,5689700002.0
2009-05-15 14:00:00,128.535,128.74,128.465,128.685,6773000002.0
2009-05-15 14:15:00,128.675,128.785,128.58,128.675,5645000001.0
2009-05-15 14:30:00,128.675,129.235,128.64,129.025,6633400000.0
2009-05-15 14:45:00,129.01,129.435,128.955,129.29,6508799998.0
2009-05-15 15:00:00,129.29,129.385,129.205,129.235,5989200001.0
2009-05-15 15:15:00,129.235,129.63,129.21,129.52,5740799999.0
2009-05-15 15:30:00,129.525,129.66,129.335,129.43,6964900003.0
2009-05-15 15:45:00,129.43,129.81,129.375,129.695,5865800003.0
2009-05-15 16:00:00,129.695,129.7,129.265,129.335,5180100002.0
2009-05-15 16:15:00,129.335,129.61,129.245,129.57,4692300003.0
2009-05-15 16:30:00,129.57,129.825,129.46,129.785,6124700000.0
2009-05-15 16:45:00,129.785,129.85,129.6,129.6,4998785406.0
2009-05-15 17:00:00,129.6,129.63,129.43,129.58,4963200001.0
2009-05-15 17:15:00,129.58,129.585,128.84,128.91,6065600003.0
2009-05-15 17:30:00,128.91,128.99,128.7,128.745,6692700001.0
2009-05-15 17:45:00,128.745,128.825,128.19,128.46,6977900003.0
2009-05-15 18:00:00,128.465,128.925,128.46,128.86,5401500004.0
2009-05-15 18:15:00,128.86,128.86,128.64,128.75,3873199997.0
2009-05-15 18:30:00,128.75,128.885,128.64,128.79,7342200011.0
2009-05-15 18:45:00,128.8,128.8,128.365,128.4,4763199998.0
2009-05-15 19:00:00,128.4,128.575,128.315,128.555,5800400012.0
2009-05-15 19:15:00,128.555,128.695,128.4,128.4,3616400002.0
2009-05-15 19:30:00,128.4,128.515,128.05,128.075,6828000000.0
2009-05-15 19:45:00,128.08,128.27,128.05,128.25,5257200002.0
2009-05-15 20:00:00,128.25,128.26,128.04,128.235,5640399999.0
2009-05-15 20:15:00,128.24,128.26,128.14,128.185,7202400004.0
2009-05-15 20:30:00,128.18,128.185,128.0,128.04,5939400028.0
2009-05-15 20:45:00,128.045,128.16,127.95,128.085,6844200008.0
2009-05-15 21:00:00,128.08,128.215,127.97,128.2,6320800004.0
2009-05-15 21:15:00,128.2,128.39,128.15,128.28,5616800000.0
2009-05-15 21:30:00,128.28,128.315,128.185,128.315,5373500001.0
2009-05-15 21:45:00,128.315,128.345,128.22,128.305,4381200007.0
2009-05-15 22:00:00,128.3,128.4,128.235,128.3,3803200004.0
2009-05-15 22:15:00,128.3,128.315,128.195,128.21,1876200003.0
2009-05-15 22:30:00,128.205,128.46,128.19,128.355,2712800000.0
2009-05-15 22:45:00,128.35,128.46,128.295,128.44,2088000000.0
2009-05-17 23:00:00,127.875,127.925,127.81,127.89,288400000.0
2009-05-17 23:15:00,127.83,128.005,127.83,127.99,269800000.0
2009-05-17 23:30:00,127.935,128.14,127.935,128.055,476799998.0
2009-05-17 23:45:00,128.06,128.135,127.995,128.135,333099998.0
2009-05-18 00:00:00,128.15,128.16,127.97,127.99,1257000000.0
2009-05-18 00:15:00,127.98,127.99,127.69,127.71,2363999976.0
2009-05-18 00:30:00,127.695,127.97,127.695,127.96,1789899994.0
2009-05-18 00:45:00,127.96,128.23,127.875,128.21,2128600003.0
2009-05-18 01:00:00,128.225,128.235,128.175,128.18,1742000000.0
2009-05-18 01:15:00,128.175,128.21,127.915,128.015,2578399996.0
2009-05-18 01:30:00,128.06,128.09,127.89,127.955,3351800000.0
2009-05-18 01:45:00,127.945,127.995,127.835,127.84,1803899999.0
2009-05-18 02:00:00,127.84,127.87,127.695,127.72,4073199976.0
2009-05-18 02:15:00,127.72,127.73,127.27,127.32,9422699960.0
2009-05-18 02:30:00,127.33,127.545,127.29,127.38,7533299994.0
2009-05-18 02:45:00,127.38,127.565,127.38,127.48,4467950002.0
2009-05-18 03:00:00,127.485,127.705,127.485,127.535,5830699960.0
2009-05-18 03:15:00,127.54,127.56,127.12,127.32,5884700002.0
2009-05-18 03:30:00,127.32,127.415,127.21,127.21,5853400021.0
2009-05-18 03:45:00,127.21,127.27,126.99,127.07,10428699960.0
2009-05-18 04:00:00,127.07,127.21,127.06,127.08,3898300000.0
2009-05-18 04:15:00,127.08,127.285,127.075,127.27,3310000001.0
2009-05-18 04:30:00,127.28,127.425,127.19,127.33,5052899986.0
2009-05-18 04:45:00,127.34,127.385,127.24,127.38,3628700002.0
2009-05-18 05:00:00,127.385,127.42,127.23,127.25,6452899993.0
2009-05-18 05:15:00,127.25,127.44,127.245,127.41,6968300062.0
2009-05-18 05:30:00,127.41,127.48,127.41,127.435,4099699999.0
2009-05-18 05:45:00,127.435,127.495,127.41,127.44,4079700023.0
2009-05-18 06:00:00,127.44,127.48,127.415,127.43,2832500006.0
2009-05-18 06:15:00,127.43,127.47,127.405,127.46,2344100006.0
2009-05-18 06:30:00,127.46,127.53,127.445,127.48,4900300009.0
2009-05-18 06:45:00,127.48,127.53,127.386,127.45,4576650028.0
2009-05-18 07:00:00,127.45,127.685,127.45,127.68,3067599999.0
2009-05-18 07:15:00,127.68,127.99,127.68,127.96,7226200003.0
2009-05-18 07:30:00,127.96,127.965,127.74,127.95,5797300005.0
2009-05-18 07:45:00,127.92,128.065,127.83,127.91,6474899998.0
2009-05-18 08:00:00,127.91,127.91,127.525,127.7,11450399988.0
2009-05-18 08:15:00,127.7,127.84,127.648,127.77,9448200044.0
2009-05-18 08:30:00,127.775,127.79,127.61,127.695,6285400001.0
2009-05-18 08:45:00,127.7,127.745,127.55,127.61,8158600015.0
2009-05-18 09:00:00,127.61,128.285,127.57,128.26,12316399992.0
2009-05-18 09:15:00,128.26,128.295,128.13,128.28,9550200010.0
2009-05-18 09:30:00,128.28,128.51,128.28,128.4,12893600018.0
2009-05-18 09:45:00,128.4,128.505,128.3,128.405,11435900071.0
2009-05-18 10:00:00,128.41,128.485,128.225,128.315,10408600016.0
2009-05-18 10:15:00,128.315,128.475,128.295,128.33,7673000004.0
2009-05-18 10:30:00,128.31,128.85,128.28,128.83,8731100004.0
2009-05-18 10:45:00,128.82,129.075,128.78,128.845,10464400004.0
2009-05-18 11:00:00,128.845,128.975,128.825,128.92,10407000004.0
2009-05-18 11:15:00,128.92,128.985,128.8,128.97,7105800003.0
2009-05-18 11:30:00,128.98,129.22,128.965,129.05,11000299992.0
2009-05-18 11:45:00,129.05,129.065,128.845,128.87,8616400021.0
2009-05-18 12:00:00,128.87,128.945,128.84,128.905,9716200016.0
2009-05-18 12:15:00,128.9,128.92,128.81,128.855,8772800005.0
2009-05-18 12:30:00,128.86,129.135,128.755,128.765,8898700011.0
2009-05-18 12:45:00,128.76,128.96,128.75,128.93,6998500006.0
2009-05-18 13:00:00,128.93,129.025,128.865,128.98,8740600012.0
2009-05-18 13:15:00,128.98,129.21,128.95,129.095,6405200011.0
2009-05-18 13:30:00,129.095,129.45,128.995,129.395,10303200002.0
2009-05-18 13:45:00,129.39,129.45,129.26,129.34,9014200011.0
2009-05-18 14:00:00,129.335,129.46,129.26,129.26,9677000005.0
2009-05-18 14:15:00,129.27,129.32,129.185,129.22,7832700003.0
2009-05-18 14:30:00,129.22,129.28,129.07,129.075,7407600007.0
2009-05-18 14:45:00,129.065,129.26,129.05,129.165,9201200007.0
2009-05-18 15:00:00,129.165,129.455,129.14,129.34,9549199986.0
2009-05-18 15:15:00,129.34,129.395,129.26,129.33,7318700001.0
2009-05-18 15:30:00,129.33,129.41,129.155,129.275,10886700015.0
2009-05-18 15:45:00,129.28,129.395,129.215,129.25,10179200009.0
2009-05-18 16:00:00,129.235,129.295,129.025,129.095,10627199995.0
2009-05-18 16:15:00,129.09,129.32,129.045,129.22,11059399994.0
2009-05-18 16:30:00,129.22,129.355,129.205,129.35,11578199996.0
2009-05-18 16:45:00,129.345,129.37,129.2,129.21,10671799988.0
2009-05-18 17:00:00,129.21,129.34,129.18,129.315,10863800001.0
2009-05-18 17:15:00,129.31,129.54,129.3,129.45,10529899999.0
2009-05-18 17:30:00,129.46,129.495,129.36,129.43,6784999998.0
2009-05-18 17:45:00,129.43,129.82,129.43,129.69,10392700006.0
2009-05-18 18:00:00,129.715,129.77,129.645,129.755,6055400000.0
2009-05-18 18:15:00,129.755,130.055,129.73,130.03,8867600003.0
2009-05-18 18:30:00,130.03,130.375,130.005,130.36,7857400000.0
2009-05-18 18:45:00,130.36,130.41,130.295,130.405,5968000005.0
2009-05-18 19:00:00,130.41,130.415,130.19,130.35,4888000002.0
2009-05-18 19:15:00,130.345,130.36,130.19,130.235,4858800003.0
2009-05-18 19:30:00,130.235,130.3,130.17,130.21,3608200003.0
2009-05-18 19:45:00,130.21,130.255,130.185,130.19,4300400002.0
2009-05-18 20:00:00,130.19,130.26,130.18,130.2,5127899995.0
2009-05-18 20:15:00,130.2,130.32,130.11,130.155,8293200018.0
2009-05-18 20:30:00,130.165,130.455,130.165,130.455,5919799996.0
2009-05-18 20:45:00,130.455,130.545,130.455,130.5,5425000001.0
2009-05-18 21:00:00,130.51,130.51,130.35,130.365,3973000000.0
2009-05-18 21:15:00,130.37,130.405,130.34,130.36,3082800000.0
2009-05-18 21:30:00,130.37,130.445,130.325,130.44,3532600000.0
2009-05-18 21:45:00,130.44,130.66,130.38,130.615,5852600001.0
2009-05-18 22:00:00,130.585,130.655,130.545,130.58,2798800002.0
2009-05-18 22:15:00,130.59,130.62,130.55,130.6,3250400000.0
2009-05-18 22:30:00,130.595,130.615,130.56,130.59,3045200000.0
2009-05-18 22:45:00,130.59,130.62,130.55,130.585,1727200000.0
2009-05-18 23:00:00,130.59,130.6,130.52,130.57,864200000.0
2009-05-18 23:15:00,130.56,130.57,130.46,130.485,1049000000.0
2009-05-18 23:30:00,130.5,130.505,130.375,130.405,1723000003.0
2009-05-18 23:45:00,130.41,130.47,130.4,130.46,774800001.0
2009-05-19 00:00:00,130.455,130.47,130.4,130.435,1727800000.0
2009-05-19 00:15:00,130.44,130.645,130.44,130.555,3884399999.0
2009-05-19 00:30:00,130.555,130.61,130.55,130.6,1169800000.0
2009-05-19 00:45:00,130.6,130.73,130.56,130.68,2459100003.0
2009-05-19 01:00:00,130.68,130.75,130.66,130.69,3125000000.0
2009-05-19 01:15:00,130.695,130.8,130.66,130.72,3130800000.0
2009-05-19 01:30:00,130.72,130.74,130.66,130.68,3932200002.0
2009-05-19 01:45:00,130.68,130.7,130.47,130.5,2847600002.0
2009-05-19 02:00:00,130.5,130.845,130.48,130.78,5010400000.0
2009-05-19 02:15:00,130.78,130.92,130.525,130.6,4914800000.0
2009-05-19 02:30:00,130.6,130.61,130.195,130.39,5047600002.0
2009-05-19 02:45:00,130.395,130.45,130.165,130.2,3622500000.0
2009-05-19 03:00:00,130.2,130.31,130.16,130.245,3696400002.0
2009-05-19 03:15:00,130.26,130.365,130.18,130.35,3577200000.0
2009-05-19 03:30:00,130.34,130.53,130.34,130.505,3665100000.0
2009-05-19 03:45:00,130.505,130.525,130.405,130.445,4200300003.0
2009-05-19 04:00:00,130.44,130.465,130.35,130.37,4305800004.0
2009-05-19 04:15:00,130.365,130.48,130.32,130.43,1840800002.0
2009-05-19 04:30:00,130.43,130.825,130.43,130.765,5980900004.0
2009-05-19 04:45:00,130.765,130.85,130.71,130.815,3918599998.0
2009-05-19 05:00:00,130.815,130.86,130.665,130.725,3361800009.0
2009-05-19 05:15:00,130.74,130.865,130.71,130.775,2420800001.0
2009-05-19 05:30:00,130.775,130.775,130.625,130.65,3434600002.0
2009-05-19 05:45:00,130.655,130.865,130.61,130.86,3579799999.0
2009-05-19 06:00:00,130.86,131.06,130.84,130.97,5826299994.0
2009-05-19 06:15:00,130.975,131.08,130.765,130.78,4791000001.0
2009-05-19 06:30:00,130.78,130.835,130.66,130.69,3404700000.0
2009-05-19 06:45:00,130.695,130.855,130.655,130.85,2642000000.0
2009-05-19 07:00:00,130.84,130.845,130.605,130.63,5387200003.0
2009-05-19 07:15:00,130.63,130.83,130.62,130.815,2872200000.0
2009-05-19 07:30:00,130.815,130.84,130.69,130.785,3625600000.0
2009-05-19 07:45:00,130.785,130.925,130.69,130.715,6720700001.0
2009-05-19 08:00:00,130.715,130.755,130.49,130.56,8582700010.0
2009-05-19 08:15:00,130.565,130.735,130.52,130.73,5275850003.0
2009-05-19 08:30:00,130.73,131.41,130.72,131.275,10716399998.0
2009-05-19 08:45:00,131.28,131.36,131.14,131.14,10527500001.0
2009-05-19 09:00:00,131.125,131.3,130.95,131.28,8284700009.0
2009-05-19 09:15:00,131.275,131.43,131.15,131.295,9794900000.0
2009-05-19 09:30:00,131.3,131.41,131.16,131.23,9646500001.0
2009-05-19 09:45:00,131.23,131.635,131.175,131.58,10102800002.0
2009-05-19 10:00:00,131.58,131.675,131.51,131.665,9325699995.0
2009-05-19 10:15:00,131.67,131.67,131.49,131.56,9253900002.0
2009-05-19 10:30:00,131.56,131.64,131.425,131.53,10032100001.0
2009-05-19 10:45:00,131.53,131.63,131.48,131.6,8677800004.0
2009-05-19 11:00:00,131.6,131.845,131.19,131.21,10895200007.0
2009-05-19 11:15:00,131.21,131.36,130.98,131.215,10252900006.0
2009-05-19 11:30:00,131.21,131.465,131.15,131.4,7430199999.0
2009-05-19 11:45:00,131.4,131.445,131.2,131.235,8289600007.0
2009-05-19 12:00:00,131.24,131.4,131.17,131.33,8373400001.0
2009-05-19 12:15:00,131.325,131.355,131.24,131.295,6819399997.0
2009-05-19 12:30:00,131.3,131.35,131.165,131.32,7866700000.0
2009-05-19 12:45:00,131.32,131.385,131.25,131.285,7003950002.0
2009-05-19 13:00:00,131.28,131.4,131.2,131.22,5950400005.0
2009-05-19 13:15:00,131.22,131.225,131.055,131.06,7329999993.0
2009-05-19 13:30:00,131.06,131.11,130.82,130.97,7319199999.0
2009-05-19 13:45:00,130.97,131.065,130.79,130.91,7350400004.0
2009-05-19 14:00:00,130.91,131.04,130.83,130.9,7820200000.0
2009-05-19 14:15:00,130.9,131.065,130.875,130.96,8271200000.0
2009-05-19 14:30:00,130.96,130.96,130.34,130.355,7805500000.0
2009-05-19 14:45:00,130.355,130.655,130.32,130.51,8875700002.0
2009-05-19 15:00:00,130.51,130.535,130.23,130.39,6406279400.0
2009-05-19 15:15:00,130.38,130.595,130.37,130.53,7784259801.0
2009-05-19 15:30:00,130.53,130.83,130.4,130.635,9985100001.0
2009-05-19 15:45:00,130.645,130.74,130.435,130.5,9123400005.0
2009-05-19 16:00:00,130.49,130.72,130.395,130.695,9165859800.0
2009-05-19 16:15:00,130.69,131.03,130.645,130.95,8654000002.0
2009-05-19 16:30:00,130.95,131.08,130.885,130.93,7412499998.0
2009-05-19 16:45:00,130.93,130.98,130.79,130.86,9493500003.0
2009-05-19 17:00:00,130.86,131.08,130.785,130.81,8175799999.0
2009-05-19 17:15:00,130.81,130.97,130.705,130.965,6690800000.0
2009-05-19 17:30:00,130.965,131.09,130.91,130.97,8005104003.0
2009-05-19 17:45:00,130.97,131.005,130.73,130.77,7220699998.0
2009-05-19 18:00:00,130.765,130.865,130.705,130.84,4442600001.0
2009-05-19 18:15:00,130.84,130.95,130.8,130.93,4696800000.0
2009-05-19 18:30:00,130.925,130.93,130.7,130.71,4923200001.0
2009-05-19 18:45:00,130.71,130.795,130.7,130.74,4573199998.0
2009-05-19 19:00:00,130.74,130.88,130.69,130.71,3400200000.0
2009-05-19 19:15:00,130.715,131.005,130.715,130.955,5844800004.0
2009-05-19 19:30:00,130.96,131.015,130.865,130.89,4015500002.0
2009-05-19 19:45:00,130.89,130.955,130.82,130.88,2612600000.0
2009-05-19 20:00:00,130.88,130.91,130.77,130.89,2917300000.0
2009-05-19 20:15:00,130.905,131.17,130.865,131.085,4416400001.0
2009-05-19 20:30:00,131.09,131.225,131.08,131.2,4280199999.0
2009-05-19 20:45:00,131.2,131.27,131.145,131.265,5552799999.0
2009-05-19 21:00:00,131.255,131.38,131.215,131.28,3868600000.0
2009-05-19 21:15:00,131.27,131.36,131.23,131.325,2957800001.0
2009-05-19 21:30:00,131.33,131.34,131.145,131.175,3276600000.0
2009-05-19 21:45:00,131.18,131.195,130.925,130.95,4408900001.0
2009-05-19 22:00:00,130.95,131.02,130.925,130.935,1860600001.0
2009-05-19 22:15:00,130.93,130.98,130.8,130.845,1724000001.0
2009-05-19 22:30:00,130.845,130.95,130.84,130.945,1270200000.0
2009-05-19 22:45:00,130.94,130.94,130.735,130.795,1287400000.0
2009-05-19 23:00:00,130.83,130.83,130.725,130.765,839400000.0
2009-05-19 23:15:00,130.775,130.905,130.735,130.855,957000000.0
2009-05-19 23:30:00,130.85,130.865,130.77,130.815,411000000.0
2009-05-19 23:45:00,130.77,130.87,130.77,130.84,229200000.0
2009-05-20 00:00:00,130.795,130.98,130.79,130.975,901200000.0
2009-05-20 00:15:00,130.975,131.03,130.905,130.97,387200000.0
2009-05-20 00:30:00,130.96,131.005,130.93,130.995,398000000.0
2009-05-20 00:45:00,130.995,131.105,130.985,131.02,836000000.0
2009-05-20 01:00:00,131.025,131.1,131.025,131.05,753400000.0
2009-05-20 01:15:00,131.05,131.295,131.04,131.255,1193200000.0
2009-05-20 01:30:00,131.26,131.27,131.205,131.23,1844000000.0
2009-05-20 01:45:00,131.23,131.32,130.99,131.25,2998299999.0
2009-05-20 02:00:00,131.25,131.26,130.785,130.9,3178200000.0
2009-05-20 02:15:00,130.9,130.96,130.68,130.68,2929000003.0
2009-05-20 02:30:00,130.665,130.79,130.59,130.61,3597300000.0
2009-05-20 02:45:00,130.6,130.65,130.46,130.475,3647700000.0
2009-05-20 03:00:00,130.475,130.575,130.365,130.475,3948800000.0
2009-05-20 03:15:00,130.475,130.69,130.37,130.61,4219300004.0
2009-05-20 03:30:00,130.61,130.65,130.225,130.25,2649000000.0
2009-05-20 03:45:00,130.245,130.28,130.01,130.155,5302099997.0
2009-05-20 04:00:00,130.16,130.2,130.09,130.105,7010400001.0
2009-05-20 04:15:00,130.105,130.105,129.715,129.955,9046600001.0
2009-05-20 04:30:00,129.955,130.0,129.8,129.855,8085199995.0
2009-05-20 04:45:00,129.86,130.075,129.86,130.065,4787599999.0
2009-05-20 05:00:00,130.06,130.22,130.045,130.14,5436600003.0
2009-05-20 05:15:00,130.155,130.155,129.875,130.0,3838999998.0
2009-05-20 05:30:00,130.0,130.09,129.955,130.045,1742400000.0
2009-05-20 05:45:00,130.04,130.255,129.995,130.25,2287999999.0
2009-05-20 06:00:00,130.25,130.4,130.21,130.36,2466800001.0
2009-05-20 06:15:00,130.36,130.4,130.245,130.38,2526100000.0
2009-05-20 06:30:00,130.385,130.465,130.215,130.27,2035200000.0
2009-05-20 06:45:00,130.27,130.375,130.24,130.27,2326600000.0
2009-05-20 07:00:00,130.27,130.285,130.12,130.16,3223000000.0
2009-05-20 07:15:00,130.155,130.155,130.01,130.1,5115399996.0
2009-05-20 07:30:00,130.1,130.1,129.785,129.85,4606020002.0
2009-05-20 07:45:00,129.85,129.965,129.79,129.81,5039599999.0
2009-05-20 08:00:00,129.81,130.005,129.78,129.915,5755999998.0
2009-05-20 08:15:00,129.92,130.17,129.9,130.02,9847300002.0
2009-05-20 08:30:00,130.02,130.05,129.82,129.85,8043100000.0
2009-05-20 08:45:00,129.85,130.305,129.81,130.29,8741699997.0
2009-05-20 09:00:00,130.305,130.725,130.245,130.72,10900299997.0
2009-05-20 09:15:00,130.72,130.8,130.58,130.785,6009599996.0
2009-05-20 09:30:00,130.785,130.955,130.77,130.83,8512399999.0
2009-05-20 09:45:00,130.83,130.95,130.72,130.815,6886900000.0
2009-05-20 10:00:00,130.815,131.165,130.815,130.95,8540800002.0
2009-05-20 10:15:00,130.945,131.215,130.92,131.15,9609699996.0
2009-05-20 10:30:00,131.15,131.17,130.885,130.905,7655299994.0
2009-05-20 10:45:00,130.915,131.04,130.81,130.875,6877500001.0
2009-05-20 11:00:00,130.865,130.94,130.72,130.81,6573900000.0
2009-05-20 11:15:00,130.81,130.85,130.735,130.83,5787799996.0
2009-05-20 11:30:00,130.83,130.975,130.795,130.95,7637200001.0
2009-05-20 11:45:00,130.95,130.96,130.69,130.73,5177700000.0
2009-05-20 12:00:00,130.735,130.84,130.68,130.755,6641899999.0
2009-05-20 12:15:00,130.76,130.84,130.52,130.63,6564199999.0
2009-05-20 12:30:00,130.64,130.76,130.555,130.74,7152900001.0
2009-05-20 12:45:00,130.74,131.07,130.74,130.99,8384199999.0
2009-05-20 13:00:00,130.995,131.04,130.72,130.73,5012600001.0
2009-05-20 13:15:00,130.74,130.93,130.73,130.83,6756800001.0
2009-05-20 13:30:00,130.83,131.245,130.815,131.15,8899000003.0
2009-05-20 13:45:00,131.15,131.22,131.03,131.03,6651400005.0
2009-05-20 14:00:00,131.03,131.18,130.885,131.06,5512200000.0
2009-05-20 14:15:00,131.07,131.095,130.93,130.94,4430140002.0
2009-05-20 14:30:00,130.945,131.13,130.91,130.95,7804999998.0
2009-05-20 14:45:00,130.95,131.0,130.89,130.93,6443000000.0
2009-05-20 15:00:00,130.93,131.17,130.91,131.08,8538400002.0
2009-05-20 15:15:00,131.08,131.22,131.02,131.15,8447799998.0
2009-05-20 15:30:00,131.145,131.495,131.145,131.45,10117700002.0
2009-05-20 15:45:00,131.45,131.71,131.34,131.39,9835699997.0
2009-05-20 16:00:00,131.39,131.555,131.345,131.435,6782599999.0
2009-05-20 16:15:00,131.43,131.56,131.21,131.23,7693599998.0
2009-05-20 16:30:00,131.23,131.41,131.23,131.385,5529300001.0
2009-05-20 16:45:00,131.385,131.41,131.255,131.4,6303500003.0
2009-05-20 17:00:00,131.4,131.42,131.24,131.275,7449800002.0
2009-05-20 17:15:00,131.28,131.41,131.2,131.37,7829999999.0
2009-05-20 17:30:00,131.375,131.49,131.215,131.25,6857600001.0
2009-05-20 17:45:00,131.26,131.265,131.0,131.0,7269399999.0
2009-05-20 18:00:00,131.0,131.1,130.825,130.955,6376699999.0
2009-05-20 18:15:00,130.965,130.965,130.595,130.66,6436799998.0
2009-05-20 18:30:00,130.65,130.845,130.6,130.83,4640399999.0
2009-05-20 18:45:00,130.83,130.855,130.685,130.685,2198940000.0
2009-05-20 19:00:00,130.685,130.97,130.605,130.945,2790400000.0
2009-05-20 19:15:00,130.95,131.055,130.885,131.045,2830200000.0
2009-05-20 19:30:00,131.045,131.27,130.965,131.15,2686800000.0
2009-05-20 19:45:00,131.15,131.155,130.995,131.06,3676799998.0
2009-05-20 20:00:00,131.055,131.23,130.995,131.085,8984199999.0
2009-05-20 20:15:00,131.085,131.31,130.975,131.23,7320600000.0
2009-05-20 20:30:00,131.23,131.25,130.905,130.935,5641199999.0
2009-05-20 20:45:00,130.935,131.08,130.915,131.05,5656800000.0
2009-05-20 21:00:00,131.045,131.06,130.87,130.87,5557000001.0
2009-05-20 21:15:00,130.87,130.91,130.6,130.64,5671100001.0
2009-05-20 21:30:00,130.65,130.675,130.43,130.475,5597799999.0
2009-05-20 21:45:00,130.475,130.545,130.4,130.45,4493800000.0
2009-05-20 22:00:00,130.45,130.52,130.4,130.49,2360400000.0
2009-05-20 22:15:00,130.49,130.52,130.435,130.47,2217200001.0
2009-05-20 22:30:00,130.485,130.56,130.43,130.545,1591800000.0
2009-05-20 22:45:00,130.54,130.77,130.54,130.76,1545299999.0
2009-05-20 23:00:00,130.76,130.87,130.725,130.725,1800500000.0
2009-05-20 23:15:00,130.725,130.725,130.54,130.58,1289200000.0
2009-05-20 23:30:00,130.595,130.64,130.5,130.565,1646200000.0
2009-05-20 23:45:00,130.57,130.59,130.5,130.54,932600000.0
2009-05-21 00:00:00,130.54,130.64,130.505,130.62,1970200000.0
2009-05-21 00:15:00,130.62,130.685,130.56,130.62,1490400000.0
2009-05-21 00:30:00,130.62,130.655,130.55,130.62,2134400001.0
2009-05-21 00:45:00,130.62,130.705,130.565,130.7,3866200000.0
2009-05-21 01:00:00,130.7,130.745,130.515,130.56,2911999999.0
2009-05-21 01:15:00,130.56,130.57,130.195,130.435,7460399998.0
2009-05-21 01:30:00,130.425,130.545,130.245,130.3,3339800001.0
2009-05-21 01:45:00,130.29,130.45,130.27,130.36,3034000000.0
2009-05-21 02:00:00,130.365,130.435,129.985,130.01,3231999999.0
2009-05-21 02:15:00,130.025,130.135,129.91,130.075,2533400001.0
2009-05-21 02:30:00,130.065,130.245,130.005,130.15,2988200000.0
2009-05-21 02:45:00,130.15,130.21,129.91,129.97,2494000000.0
2009-05-21 03:00:00,129.97,130.22,129.915,130.16,2405600000.0
2009-05-21 03:15:00,130.16,130.18,129.9,129.915,2391000000.0
2009-05-21 03:30:00,129.91,130.195,129.905,130.07,3330000000.0
2009-05-21 03:45:00,130.07,130.155,130.02,130.155,1677900000.0
2009-05-21 04:00:00,130.145,130.17,130.05,130.15,5188400000.0
2009-05-21 04:15:00,130.15,130.395,130.14,130.305,5609600000.0
2009-05-21 04:30:00,130.295,130.48,130.25,130.365,5653799998.0
2009-05-21 04:45:00,130.36,130.535,130.32,130.44,2571600001.0
2009-05-21 05:00:00,130.44,130.505,130.285,130.32,4583200000.0
2009-05-21 05:15:00,130.32,130.43,130.245,130.27,3148600001.0
2009-05-21 05:30:00,130.27,130.45,130.27,130.38,5170599999.0
2009-05-21 05:45:00,130.38,130.535,130.275,130.375,3971600000.0
2009-05-21 06:00:00,130.375,130.45,130.325,130.405,1206400000.0
2009-05-21 06:15:00,130.405,130.41,130.28,130.36,1367600000.0
2009-05-21 06:30:00,130.345,130.36,130.045,130.12,6095599996.0
2009-05-21 06:45:00,130.12,130.16,129.995,130.12,5959099994.0
2009-05-21 07:00:00,130.12,130.205,130.065,130.135,5188600003.0
2009-05-21 07:15:00,130.135,130.185,130.06,130.075,4156800010.0
2009-05-21 07:30:00,130.085,130.185,130.045,130.095,5280800006.0
2009-05-21 07:45:00,130.09,130.245,130.085,130.2,5821799998.0
2009-05-21 08:00:00,130.2,130.66,130.185,130.53,6662800000.0
2009-05-21 08:15:00,130.53,130.7,130.495,130.575,6841999990.0
2009-05-21 08:30:00,130.56,130.67,130.335,130.6,5734779998.0
2009-05-21 08:45:00,130.6,130.695,130.41,130.55,6972600001.0
2009-05-21 09:00:00,130.545,130.635,130.33,130.615,7490980001.0
2009-05-21 09:15:00,130.62,130.86,130.615,130.7,9828100003.0
2009-05-21 09:30:00,130.7,130.785,130.405,130.55,6311200000.0
2009-05-21 09:45:00,130.55,130.65,130.455,130.565,6160200001.0
2009-05-21 10:00:00,130.565,130.865,130.5,130.73,9735799998.0
2009-05-21 10:15:00,130.73,130.83,130.025,130.355,7776400004.0
2009-05-21 10:30:00,130.355,130.55,130.265,130.525,6800099997.0
2009-05-21 10:45:00,130.52,130.57,130.07,130.36,6218399998.0
2009-05-21 11:00:00,130.355,130.54,130.175,130.43,6848200005.0
2009-05-21 11:15:00,130.43,130.675,130.265,130.625,7118999999.0
2009-05-21 11:30:00,130.62,130.62,130.43,130.55,5970799997.0
2009-05-21 11:45:00,130.55,130.675,130.415,130.625,6448599997.0
2009-05-21 12:00:00,130.635,130.73,130.5,130.67,6251500000.0
2009-05-21 12:15:00,130.67,130.89,130.625,130.87,5941599999.0
2009-05-21 12:30:00,130.885,131.15,130.755,130.955,5057000001.0
2009-05-21 12:45:00,130.955,130.995,130.82,130.99,4043299999.0
2009-05-21 13:00:00,130.985,131.08,130.675,130.71,4946700002.0
2009-05-21 13:15:00,130.71,130.81,130.67,130.695,3138000001.0
2009-05-21 13:30:00,130.695,130.835,130.65,130.65,4437600000.0
2009-05-21 13:45:00,130.64,130.895,130.55,130.685,6730299995.0
2009-05-21 14:00:00,130.68,130.85,130.62,130.825,6277800001.0
2009-05-21 14:15:00,130.82,130.865,130.72,130.79,5048400000.0
2009-05-21 14:30:00,130.79,130.79,130.52,130.53,4522000001.0
2009-05-21 14:45:00,130.53,130.53,130.14,130.195,6570900001.0
2009-05-21 15:00:00,130.195,130.21,129.975,130.11,7437400005.0
2009-05-21 15:15:00,130.095,130.245,129.835,130.175,8840799989.0
2009-05-21 15:30:00,130.18,130.41,130.07,130.355,9355000000.0
2009-05-21 15:45:00,130.355,130.5,129.995,130.045,7292700001.0
2009-05-21 16:00:00,130.045,130.495,130.005,130.41,9294499997.0
2009-05-21 16:15:00,130.395,130.47,130.02,130.055,7216000000.0
2009-05-21 16:30:00,130.055,130.405,129.975,130.355,5802000000.0
2009-05-21 16:45:00,130.35,130.43,130.155,130.21,6560959999.0
2009-05-21 17:00:00,130.21,130.375,130.115,130.355,5452500000.0
2009-05-21 17:15:00,130.37,130.725,130.26,130.685,6369100004.0
2009-05-21 17:30:00,130.685,131.18,130.56,131.1,7940519997.0
2009-05-21 17:45:00,131.1,131.135,130.98,131.09,10013299993.0
2009-05-21 18:00:00,131.085,131.3,131.04,131.135,10952899997.0
2009-05-21 18:15:00,131.135,131.19,131.01,131.075,9567099997.0
2009-05-21 18:30:00,131.075,131.485,131.04,131.335,10375900000.0
2009-05-21 18:45:00,131.345,131.36,130.98,131.165,11853700001.0
2009-05-21 19:00:00,131.165,131.325,131.065,131.15,7268600002.0
2009-05-21 19:15:00,131.155,131.26,131.04,131.19,6397199996.0
2009-05-21 19:30:00,131.19,131.27,131.125,131.26,4399200000.0
2009-05-21 19:45:00,131.26,131.325,131.1,131.21,5700400001.0
2009-05-21 20:00:00,131.185,131.22,130.805,130.935,6028499996.0
2009-05-21 20:15:00,130.935,130.98,130.785,130.975,2744100001.0
2009-05-21 20:30:00,130.975,131.065,130.915,130.94,2612000000.0
2009-05-21 20:45:00,130.95,130.965,130.81,130.865,2403800000.0
2009-05-21 21:00:00,130.855,130.975,130.82,130.905,2003800000.0
2009-05-21 21:15:00,130.9,131.1,130.87,131.1,1910800000.0
2009-05-21 21:30:00,131.085,131.205,130.98,131.05,1920200001.0
2009-05-21 21:45:00,131.045,131.13,130.925,131.105,1170000000.0
2009-05-21 22:00:00,131.105,131.16,131.035,131.13,2175000000.0
2009-05-21 22:15:00,131.135,131.15,130.93,130.98,2156100000.0
2009-05-21 22:30:00,130.97,131.08,130.915,131.08,1147100001.0
2009-05-21 22:45:00,131.075,131.14,131.015,131.13,1715800000.0
2009-05-21 23:00:00,131.13,131.23,131.08,131.165,1544400000.0
2009-05-21 23:15:00,131.16,131.285,131.14,131.23,1014500000.0
2009-05-21 23:30:00,131.22,131.265,131.185,131.21,518800000.0
2009-05-21 23:45:00,131.205,131.215,131.07,131.19,392800000.0
2009-05-22 00:00:00,131.175,131.175,131.01,131.035,673000000.0
2009-05-22 00:15:00,131.035,131.095,130.98,131.03,588000000.0
2009-05-22 00:30:00,131.035,131.07,130.96,130.965,1011599999.0
2009-05-22 00:45:00,130.97,131.015,130.825,130.885,1262500000.0
2009-05-22 01:00:00,130.895,131.02,130.88,131.02,593200000.0
2009-05-22 01:15:00,131.02,131.155,131.02,131.125,1549800000.0
2009-05-22 01:30:00,131.125,131.125,130.73,130.885,1536400000.0
2009-05-22 01:45:00,130.89,130.965,130.755,130.895,1225000000.0
2009-05-22 02:00:00,130.9,131.195,130.81,131.17,2301900000.0
2009-05-22 02:15:00,131.175,131.235,131.005,131.06,1819600000.0
2009-05-22 02:30:00,131.06,131.305,131.025,131.26,1900600000.0
2009-05-22 02:45:00,131.26,131.35,131.115,131.35,1655100001.0
2009-05-22 03:00:00,131.34,131.45,131.25,131.265,1662600000.0
2009-05-22 03:15:00,131.255,131.44,131.255,131.345,2238600000.0
2009-05-22 03:30:00,131.345,131.495,131.315,131.4,1527799998.0
2009-05-22 03:45:00,131.39,131.465,131.32,131.32,811200000.0
2009-05-22 04:00:00,131.315,131.345,131.215,131.225,977800000.0
2009-05-22 04:15:00,131.21,131.33,131.1,131.17,2594800000.0
2009-05-22 04:30:00,131.17,131.345,131.165,131.3,2084200000.0
2009-05-22 04:45:00,131.295,131.32,131.195,131.32,1542200000.0
2009-05-22 05:00:00,131.315,131.365,131.255,131.27,2346400001.0
2009-05-22 05:15:00,131.27,131.325,131.225,131.305,2315600000.0
2009-05-22 05:30:00,131.3,131.315,131.065,131.09,2340200000.0
2009-05-22 05:45:00,131.09,131.23,131.02,131.185,2638800000.0
2009-05-22 06:00:00,131.185,131.185,130.96,130.985,2621700000.0
2009-05-22 06:15:00,130.985,131.045,130.805,130.975,4028200000.0
2009-05-22 06:30:00,130.98,131.095,130.86,130.975,3828800000.0
2009-05-22 06:45:00,130.975,131.135,130.9,131.095,2773400001.0
2009-05-22 07:00:00,131.095,131.13,130.825,131.06,4933300000.0
2009-05-22 07:15:00,131.055,131.11,130.96,130.99,3374600001.0
2009-05-22 07:30:00,130.99,131.1,130.93,131.08,3464400003.0
2009-05-22 07:45:00,131.075,131.135,130.92,130.94,3694000000.0
2009-05-22 08:00:00,130.94,131.275,130.905,131.19,8323800004.0
2009-05-22 08:15:00,131.2,131.325,131.115,131.29,7547799998.0
2009-05-22 08:30:00,131.29,131.545,131.29,131.385,12184000013.0
2009-05-22 08:45:00,131.385,131.465,131.275,131.335,9311700016.0
2009-05-22 09:00:00,131.34,131.41,131.085,131.28,11263000030.0
2009-05-22 09:15:00,131.275,131.455,131.04,131.155,10952800013.0
2009-05-22 09:30:00,131.145,131.18,130.965,131.155,9555500003.0
2009-05-22 09:45:00,131.15,131.285,131.02,131.275,11077800002.0
2009-05-22 10:00:00,131.275,131.385,131.075,131.31,10071700007.0
2009-05-22 10:15:00,131.305,131.37,131.2,131.34,8316800002.0
2009-05-22 10:30:00,131.34,131.44,131.235,131.265,10264600017.0
2009-05-22 10:45:00,131.265,131.45,131.215,131.42,10722200019.0
2009-05-22 11:00:00,131.42,131.43,131.245,131.33,7741400016.0
2009-05-22 11:15:00,131.33,131.445,131.31,131.4,8079300009.0
2009-05-22 11:30:00,131.4,131.425,131.27,131.355,7974300001.0
2009-05-22 11:45:00,131.355,131.43,131.28,131.365,7034600003.0
2009-05-22 12:00:00,131.365,131.435,131.275,131.36,9544700000.0
2009-05-22 12:15:00,131.36,131.435,131.285,131.36,6893200004.0
2009-05-22 12:30:00,131.355,131.38,131.27,131.33,8103599997.0
2009-05-22 12:45:00,131.34,131.465,131.295,131.385,8532000007.0
2009-05-22 13:00:00,131.39,131.46,131.26,131.265,6081400006.0
2009-05-22 13:15:00,131.265,131.33,131.105,131.305,7269200002.0
2009-05-22 13:30:00,131.305,131.36,131.245,131.29,6897500013.0
2009-05-22 13:45:00,131.295,131.515,131.185,131.355,10951800033.0
2009-05-22 14:00:00,131.365,131.445,131.295,131.38,7367400003.0
2009-05-22 14:15:00,131.38,131.615,131.375,131.45,8474800009.0
2009-05-22 14:30:00,131.45,131.485,131.335,131.41,8594600000.0
2009-05-22 14:45:00,131.41,131.58,131.38,131.555,10636700006.0
2009-05-22 15:00:00,131.555,131.93,131.39,131.9,10408900001.0
2009-05-22 15:15:00,131.9,131.92,131.67,131.815,11188999999.0
2009-05-22 15:30:00,131.82,131.905,131.655,131.71,10441100006.0
2009-05-22 15:45:00,131.71,131.95,131.625,131.89,10247800008.0
2009-05-22 16:00:00,131.89,132.11,131.825,132.09,9738900001.0
2009-05-22 16:15:00,132.09,132.305,131.99,132.225,10554500004.0
2009-05-22 16:30:00,132.22,132.4,132.06,132.385,10465900004.0
2009-05-22 16:45:00,132.4,132.43,132.255,132.415,10412600017.0
2009-05-22 17:00:00,132.42,132.475,132.36,132.46,9548000007.0
2009-05-22 17:15:00,132.46,132.53,132.385,132.44,9484400021.0
2009-05-22 17:30:00,132.44,132.49,132.23,132.34,8022900004.0
2009-05-22 17:45:00,132.35,132.35,132.16,132.265,6631800008.0
2009-05-22 18:00:00,132.265,132.525,132.265,132.455,10423800000.0
2009-05-22 18:15:00,132.45,132.575,132.385,132.47,6914800004.0
2009-05-22 18:30:00,132.475,132.495,132.335,132.42,5003600010.0
2009-05-22 18:45:00,132.42,132.465,132.315,132.385,5419600013.0
2009-05-22 19:00:00,132.39,132.58,132.39,132.565,6883200008.0
2009-05-22 19:15:00,132.555,132.72,132.555,132.585,6068400002.0
2009-05-22 19:30:00,132.585,132.635,132.465,132.61,3983500005.0
2009-05-22 19:45:00,132.605,132.72,132.595,132.68,2479000000.0
2009-05-22 20:00:00,132.675,132.715,132.47,132.66,3429299999.0
2009-05-22 20:15:00,132.66,132.97,132.65,132.95,4642300004.0
2009-05-22 20:30:00,132.95,132.975,132.89,132.9,2317500006.0
2009-05-22 20:45:00,132.86,132.88,132.79,132.86,2030200000.0
2009-05-22 21:00:00,132.85,132.94,132.84,132.89,2090900001.0
2009-05-22 21:15:00,132.89,132.925,132.83,132.85,1046400000.0
2009-05-22 21:30:00,132.85,132.85,132.765,132.795,1181800001.0
2009-05-22 21:45:00,132.8,132.8,132.69,132.735,1507060003.0
2009-05-22 22:00:00,132.735,132.775,132.66,132.695,2736700002.0
2009-05-22 22:15:00,132.68,132.81,132.68,132.74,1919699999.0
2009-05-22 22:30:00,132.725,132.785,132.64,132.64,1847700000.0
2009-05-22 22:45:00,132.635,132.71,132.63,132.63,1511000005.0
2009-05-24 23:00:00,132.685,132.98,132.68,132.98,539400000.0
2009-05-24 23:15:00,132.965,132.98,132.875,132.9,440200000.0
2009-05-24 23:30:00,132.91,133.025,132.905,132.97,505300000.0
2009-05-24 23:45:00,132.96,133.025,132.84,132.87,448800000.0
2009-05-25 00:00:00,132.88,132.88,132.65,132.665,1058900000.0
2009-05-25 00:15:00,132.665,132.705,132.59,132.65,631000000.0
2009-05-25 00:30:00,132.645,132.72,132.62,132.72,415400000.0
2009-05-25 00:45:00,132.72,132.8,132.72,132.76,1580000000.0
2009-05-25 01:00:00,132.755,132.77,132.635,132.68,1656000000.0
2009-05-25 01:15:00,132.675,132.765,132.658,132.765,856000000.0
2009-05-25 01:30:00,132.765,132.785,132.705,132.715,635000000.0
2009-05-25 01:45:00,132.715,132.75,132.635,132.645,698200000.0
2009-05-25 02:00:00,132.635,132.645,132.445,132.485,1664600000.0
2009-05-25 02:15:00,132.49,132.505,132.275,132.47,2377200000.0
2009-05-25 02:30:00,132.48,132.56,132.4,132.455,1700799999.0
2009-05-25 02:45:00,132.455,132.505,132.395,132.41,2110400001.0
2009-05-25 03:00:00,132.41,132.51,132.355,132.42,1046800005.0
2009-05-25 03:15:00,132.42,132.45,132.315,132.34,1653600002.0
2009-05-25 03:30:00,132.34,132.42,132.325,132.38,1014200000.0
2009-05-25 03:45:00,132.39,132.48,132.285,132.325,3149599993.0
2009-05-25 04:00:00,132.325,132.325,132.19,132.26,2661980000.0
2009-05-25 04:15:00,132.26,132.315,132.21,132.24,1409600001.0
2009-05-25 04:30:00,132.24,132.29,132.095,132.125,3055800004.0
2009-05-25 04:45:00,132.12,132.24,132.065,132.205,2502080000.0
2009-05-25 05:00:00,132.205,132.255,132.07,132.12,2141000000.0
2009-05-25 05:15:00,132.12,132.34,132.12,132.32,3005500000.0
2009-05-25 05:30:00,132.325,132.36,132.305,132.336,4184200012.0
2009-05-25 05:45:00,132.345,132.375,132.325,132.37,1540600000.0
2009-05-25 06:00:00,132.37,132.49,132.365,132.46,3522599991.0
2009-05-25 06:15:00,132.455,132.515,132.45,132.465,3711199990.0
2009-05-25 06:30:00,132.465,132.495,132.465,132.475,3095800000.0
2009-05-25 06:45:00,132.47,132.72,132.47,132.62,5295700004.0
2009-05-25 07:00:00,132.62,133.125,132.59,133.035,6971500005.0
2009-05-25 07:15:00,133.04,133.415,133.025,133.335,15576000027.0
2009-05-25 07:30:00,133.335,133.365,133.29,133.32,6884599995.0
2009-05-25 07:45:00,133.335,133.335,133.22,133.245,3522399986.0
2009-05-25 08:00:00,133.245,133.405,133.165,133.375,4062999989.0
2009-05-25 08:15:00,133.37,133.375,133.21,133.23,5678799971.0
2009-05-25 08:30:00,133.225,133.31,133.215,133.235,3008599998.0
2009-05-25 08:45:00,133.235,133.255,133.105,133.135,5327799984.0
2009-05-25 09:00:00,133.145,133.26,133.07,133.11,4643700000.0
2009-05-25 09:15:00,133.11,133.13,133.005,133.085,5024799994.0
2009-05-25 09:30:00,133.085,133.085,132.965,133.05,5208299999.0
2009-05-25 09:45:00,133.045,133.08,132.765,132.845,4263300000.0
2009-05-25 10:00:00,132.835,132.85,132.505,132.75,4924730000.0
2009-05-25 10:15:00,132.75,132.755,132.52,132.695,3857620002.0
2009-05-25 10:30:00,132.695,132.82,132.695,132.75,2838900000.0
2009-05-25 10:45:00,132.745,132.815,132.675,132.675,2847800000.0
2009-05-25 11:00:00,132.675,132.75,132.655,132.695,3193299999.0
2009-05-25 11:15:00,132.695,132.975,132.695,132.87,4629800001.0
2009-05-25 11:30:00,132.875,132.875,132.795,132.875,3013599996.0
2009-05-25 11:45:00,132.875,132.885,132.81,132.855,2613619999.0
2009-05-25 12:00:00,132.85,132.85,132.7,132.72,3385799989.0
2009-05-25 12:15:00,132.72,132.835,132.705,132.8,1857300000.0
2009-05-25 12:30:00,132.8,132.99,132.795,132.975,1436799999.0
2009-05-25 12:45:00,132.98,133.105,132.97,132.99,2663499998.0
2009-05-25 13:00:00,132.99,133.165,132.905,133.165,3783600000.0
2009-05-25 13:15:00,133.175,133.175,133.065,133.08,2701800000.0
2009-05-25 13:30:00,133.105,133.195,133.005,133.16,3344100004.0
2009-05-25 13:45:00,133.145,133.22,133.14,133.17,2718200000.0
2009-05-25 14:00:00,133.17,133.235,133.14,133.205,3233200000.0
2009-05-25 14:15:00,133.205,133.245,133.14,133.165,5155300005.0
2009-05-25 14:30:00,133.165,133.215,133.16,133.16,4086200006.0
2009-05-25 14:45:00,133.16,133.205,133.11,133.135,4515599993.0
2009-05-25 15:00:00,133.14,133.16,133.065,133.075,2935400002.0
2009-05-25 15:15:00,133.075,133.085,133.005,133.04,857800000.0
2009-05-25 15:30:00,133.04,133.055,132.99,133.015,1161400000.0
2009-05-25 15:45:00,133.005,133.105,133.0,133.1,762200000.0
2009-05-25 16:00:00,133.1,133.155,132.97,132.995,1533000000.0
2009-05-25 16:15:00,132.985,133.065,132.985,133.04,1400700000.0
2009-05-25 16:30:00,133.035,133.085,133.015,133.07,883300000.0
2009-05-25 16:45:00,133.075,133.125,133.07,133.12,1178000000.0
2009-05-25 17:00:00,133.12,133.12,133.08,133.08,1481200000.0
2009-05-25 17:15:00,133.085,133.12,132.81,132.85,1851499999.0
2009-05-25 17:30:00,132.85,132.855,132.645,132.695,1412000000.0
2009-05-25 17:45:00,132.695,132.79,132.66,132.76,1341600000.0
2009-05-25 18:00:00,132.76,132.765,132.715,132.72,216800000.0
2009-05-25 18:15:00,132.705,132.745,132.695,132.74,295600000.0
2009-05-25 18:30:00,132.755,132.76,132.71,132.71,341000000.0
2009-05-25 18:45:00,132.71,132.745,132.67,132.685,672200001.0
2009-05-25 19:00:00,132.685,132.73,132.665,132.715,263800000.0
2009-05-25 19:15:00,132.715,132.86,132.715,132.835,273600000.0
2009-05-25 19:30:00,132.835,132.97,132.805,132.87,465900000.0
2009-05-25 19:45:00,132.875,132.875,132.8,132.86,163600000.0
2009-05-25 20:00:00,132.855,132.887,132.84,132.887,141800000.0
2009-05-25 20:15:00,132.87,132.885,132.86,132.881,154400000.0
2009-05-25 20:30:00,132.875,132.905,132.74,132.8,577300000.0
2009-05-25 20:45:00,132.8,132.845,132.72,132.785,258000000.0
2009-05-25 21:00:00,132.775,132.815,132.76,132.795,155200000.0
2009-05-25 21:15:00,132.81,132.815,132.725,132.795,167800000.0
2009-05-25 21:30:00,132.785,132.815,132.74,132.775,364800000.0
2009-05-25 21:45:00,132.78,132.915,132.78,132.85,484399999.0
2009-05-25 22:00:00,132.85,132.89,132.8,132.88,220200000.0
2009-05-25 22:15:00,132.876,132.935,132.835,132.935,410600000.0
2009-05-25 22:30:00,132.93,132.95,132.885,132.93,272800000.0
2009-05-25 22:45:00,132.93,132.945,132.8,132.89,805200000.0
2009-05-25 23:00:00,132.89,132.93,132.825,132.915,424000000.0
2009-05-25 23:15:00,132.915,132.915,132.845,132.9,264600000.0
2009-05-25 23:30:00,132.875,132.905,132.865,132.88,246000002.0
2009-05-25 23:45:00,132.87,132.935,132.87,132.905,242000000.0
2009-05-26 00:00:00,132.895,132.905,132.82,132.87,242600000.0
2009-05-26 00:15:00,132.875,132.88,132.84,132.855,106200000.0
2009-05-26 00:30:00,132.855,132.885,132.745,132.805,257000000.0
2009-05-26 00:45:00,132.795,132.84,132.74,132.81,618000000.0
2009-05-26 01:00:00,132.8,132.815,132.595,132.61,677000000.0
2009-05-26 01:15:00,132.6,132.695,132.558,132.67,1041600000.0
2009-05-26 01:30:00,132.66,132.905,132.645,132.905,1756000000.0
2009-05-26 01:45:00,132.875,132.98,132.83,132.97,1287000000.0
2009-05-26 02:00:00,132.97,133.22,132.855,133.11,2874800000.0
2009-05-26 02:15:00,133.11,133.28,133.04,133.07,2827100000.0
2009-05-26 02:30:00,133.06,133.09,132.92,133.04,3189700000.0
2009-05-26 02:45:00,133.04,133.045,132.51,132.575,5084700000.0
2009-05-26 03:00:00,132.575,132.72,132.465,132.48,5584400000.0
2009-05-26 03:15:00,132.485,132.545,132.32,132.45,5072000000.0
2009-05-26 03:30:00,132.465,132.47,132.165,132.18,5371989999.0
2009-05-26 03:45:00,132.18,132.34,132.02,132.29,6341899999.0
2009-05-26 04:00:00,132.295,132.385,132.23,132.37,2321900000.0
2009-05-26 04:15:00,132.36,132.43,132.31,132.335,2859100000.0
2009-05-26 04:30:00,132.335,132.42,132.3,132.4,2222100000.0
2009-05-26 04:45:00,132.41,132.45,132.34,132.355,3049599995.0
2009-05-26 05:00:00,132.36,132.465,132.355,132.405,2252600001.0
2009-05-26 05:15:00,132.405,132.49,132.39,132.49,1939200005.0
2009-05-26 05:30:00,132.49,132.505,132.395,132.41,1902000000.0
2009-05-26 05:45:00,132.415,132.415,132.18,132.195,4861799999.0
2009-05-26 06:00:00,132.185,132.315,132.185,132.28,2914000000.0
2009-05-26 06:15:00,132.27,132.385,132.26,132.34,2009700000.0
2009-05-26 06:30:00,132.35,132.43,132.265,132.34,2168400000.0
2009-05-26 06:45:00,132.325,132.38,132.28,132.325,2515200000.0
2009-05-26 07:00:00,132.325,132.41,132.325,132.4,2105700002.0
2009-05-26 07:15:00,132.38,132.45,132.32,132.34,4364500003.0
2009-05-26 07:30:00,132.34,132.355,132.2,132.325,5114600001.0
2009-05-26 07:45:00,132.315,132.78,132.315,132.68,6949400003.0
2009-05-26 08:00:00,132.685,132.69,132.405,132.425,4546900004.0
2009-05-26 08:15:00,132.425,132.44,132.245,132.29,3957400001.0
2009-05-26 08:30:00,132.29,132.405,132.135,132.18,5750700000.0
2009-05-26 08:45:00,132.18,132.235,131.72,131.88,7408500000.0
2009-05-26 09:00:00,131.89,132.07,131.825,132.015,6860500003.0
2009-05-26 09:15:00,132.015,132.18,131.87,131.89,7243800000.0
2009-05-26 09:30:00,131.9,132.005,131.87,131.94,7896799999.0
2009-05-26 09:45:00,131.94,132.08,131.89,131.95,5675399999.0
2009-05-26 10:00:00,131.95,132.025,131.675,131.675,7321100003.0
2009-05-26 10:15:00,131.675,131.985,131.61,131.89,9263900001.0
2009-05-26 10:30:00,131.89,131.92,131.55,131.66,7529599997.0
2009-05-26 10:45:00,131.66,131.75,131.53,131.635,5581300000.0
2009-05-26 11:00:00,131.63,131.955,131.59,131.945,8060999998.0
2009-05-26 11:15:00,131.94,132.005,131.78,131.95,9885499997.0
2009-05-26 11:30:00,131.95,132.025,131.8,132.005,7999899997.0
2009-05-26 11:45:00,132.01,132.015,131.8,131.99,7010600011.0
2009-05-26 12:00:00,131.99,132.02,131.805,131.84,6620600005.0
2009-05-26 12:15:00,131.845,131.885,131.795,131.865,7160400004.0
2009-05-26 12:30:00,131.87,131.895,131.56,131.56,7132400002.0
2009-05-26 12:45:00,131.56,131.74,131.48,131.73,7883599992.0
2009-05-26 13:00:00,131.73,131.87,131.705,131.83,6254900003.0
2009-05-26 13:15:00,131.825,131.92,131.71,131.805,7194700006.0
2009-05-26 13:30:00,131.805,131.97,131.75,131.97,7966400005.0
2009-05-26 13:45:00,131.97,132.135,131.965,132.065,8440200006.0
2009-05-26 14:00:00,132.065,132.17,132.0,132.03,9891400019.0
2009-05-26 14:15:00,132.03,132.08,131.925,131.975,7520299998.0
2009-05-26 14:30:00,131.97,131.99,131.83,131.845,6946800015.0
2009-05-26 14:45:00,131.845,131.91,131.7,131.77,9253099997.0
2009-05-26 15:00:00,131.77,131.77,131.58,131.655,8201300000.0
2009-05-26 15:15:00,131.66,131.685,131.505,131.53,7540600000.0
2009-05-26 15:30:00,131.53,131.92,131.52,131.885,11535500019.0
2009-05-26 15:45:00,131.875,132.03,131.74,132.02,11883999994.0
2009-05-26 16:00:00,132.015,132.595,132.015,132.59,11765600004.0
2009-05-26 16:15:00,132.59,132.68,132.36,132.445,10805400000.0
2009-05-26 16:30:00,132.43,132.49,132.25,132.32,10502399998.0
2009-05-26 16:45:00,132.32,132.565,132.285,132.555,11125600001.0
2009-05-26 17:00:00,132.555,132.585,132.44,132.51,9668900005.0
2009-05-26 17:15:00,132.51,132.7,132.425,132.655,9473900000.0
2009-05-26 17:30:00,132.655,132.79,132.61,132.775,9480100000.0
2009-05-26 17:45:00,132.775,132.795,132.64,132.65,10275600001.0
2009-05-26 18:00:00,132.65,132.76,132.6,132.655,6113899999.0
2009-05-26 18:15:00,132.645,132.77,132.615,132.67,6731800011.0
2009-05-26 18:30:00,132.67,132.7,132.55,132.61,4416600000.0
2009-05-26 18:45:00,132.605,132.705,132.59,132.7,4253999999.0
2009-05-26 19:00:00,132.7,132.785,132.58,132.6,5689799996.0
2009-05-26 19:15:00,132.605,132.755,132.6,132.675,4757999998.0
2009-05-26 19:30:00,132.67,132.725,132.65,132.695,4447400000.0
2009-05-26 19:45:00,132.705,132.925,132.705,132.87,6098400006.0
2009-05-26 20:00:00,132.87,132.96,132.8,132.82,5782599997.0
2009-05-26 20:15:00,132.83,132.955,132.72,132.8,3607400000.0
2009-05-26 20:30:00,132.8,132.935,132.8,132.91,3710300000.0
2009-05-26 20:45:00,132.895,132.92,132.78,132.83,4176300006.0
2009-05-26 21:00:00,132.82,132.895,132.755,132.87,3820000003.0
2009-05-26 21:15:00,132.87,132.87,132.765,132.82,2713200000.0
2009-05-26 21:30:00,132.82,132.925,132.78,132.845,3897000000.0
2009-05-26 21:45:00,132.845,132.845,132.75,132.78,3050000001.0
2009-05-26 22:00:00,132.78,132.885,132.78,132.885,2178100001.0
2009-05-26 22:15:00,132.885,132.885,132.8,132.8,523000000.0
2009-05-26 22:30:00,132.8,132.82,132.715,132.72,1295800002.0
2009-05-26 22:45:00,132.72,132.9,132.715,132.88,2046000001.0
2009-05-26 23:00:00,132.88,132.885,132.67,132.84,868800000.0
2009-05-26 23:15:00,132.845,132.91,132.81,132.905,624400000.0
2009-05-26 23:30:00,132.905,132.91,132.87,132.885,577200002.0
2009-05-26 23:45:00,132.885,132.89,132.77,132.83,608900001.0
2009-05-27 00:00:00,132.83,132.91,132.815,132.85,485800000.0
2009-05-27 00:15:00,132.845,132.91,132.825,132.88,222400000.0
2009-05-27 00:30:00,132.875,132.96,132.875,132.955,644800000.0
2009-05-27 00:45:00,132.96,133.06,132.96,133.0,933600001.0
2009-05-27 01:00:00,133.0,133.245,132.995,133.2,1947700000.0
2009-05-27 01:15:00,133.2,133.38,133.2,133.29,3140199999.0
2009-05-27 01:30:00,133.285,133.41,133.285,133.365,2669900003.0
2009-05-27 01:45:00,133.37,133.395,133.205,133.235,3114200000.0
2009-05-27 02:00:00,133.235,133.305,133.115,133.28,3581000000.0
2009-05-27 02:15:00,133.275,133.315,133.08,133.135,4065200001.0
2009-05-27 02:30:00,133.14,133.215,133.025,133.04,2934800000.0
2009-05-27 02:45:00,133.035,133.075,132.915,132.99,4881000000.0
2009-05-27 03:00:00,132.995,133.14,132.98,133.01,4073800000.0
2009-05-27 03:15:00,133.025,133.1,132.945,133.05,2120700000.0
2009-05-27 03:30:00,133.04,133.29,133.04,133.15,4398199999.0
2009-05-27 03:45:00,133.165,133.265,133.105,133.24,4309000000.0
2009-05-27 04:00:00,133.2,133.28,133.16,133.275,4476300000.0
2009-05-27 04:15:00,133.275,133.275,132.985,133.03,4972400003.0
2009-05-27 04:30:00,133.035,133.105,132.965,133.075,4473799995.0
2009-05-27 04:45:00,133.075,133.175,133.02,133.145,3404800000.0
2009-05-27 05:00:00,133.145,133.275,133.09,133.26,4441500001.0
2009-05-27 05:15:00,133.255,133.365,133.2,133.365,4074199998.0
2009-05-27 05:30:00,133.37,133.445,133.295,133.425,3436200000.0
2009-05-27 05:45:00,133.43,133.515,133.31,133.355,3691399999.0
2009-05-27 06:00:00,133.355,133.415,133.2,133.3,3680500000.0
2009-05-27 06:15:00,133.3,133.325,133.22,133.255,2678400002.0
2009-05-27 06:30:00,133.27,133.305,133.195,133.295,1339000000.0
2009-05-27 06:45:00,133.29,133.36,133.21,133.33,2577100000.0
2009-05-27 07:00:00,133.335,133.34,133.27,133.295,3473600000.0
2009-05-27 07:15:00,133.3,133.335,133.15,133.185,3571599997.0
2009-05-27 07:30:00,133.185,133.255,133.09,133.25,4653800000.0
2009-05-27 07:45:00,133.25,133.3,132.985,133.01,5883400002.0
2009-05-27 08:00:00,132.995,133.105,132.93,132.945,7170000001.0
2009-05-27 08:15:00,132.935,133.01,132.65,132.68,7474500008.0
2009-05-27 08:30:00,132.68,132.95,132.675,132.915,14196700033.0
2009-05-27 08:45:00,132.94,132.99,132.645,132.74,14280000017.0
2009-05-27 09:00:00,132.74,133.025,132.695,132.99,11713600020.0
2009-05-27 09:15:00,132.995,133.175,132.935,132.945,7922500004.0
2009-05-27 09:30:00,132.945,133.155,132.945,133.075,6101500005.0
2009-05-27 09:45:00,133.07,133.255,133.035,133.135,8241400004.0
2009-05-27 10:00:00,133.145,133.275,133.005,133.25,11481400002.0
2009-05-27 10:15:00,133.255,133.275,133.08,133.185,7269100012.0
2009-05-27 10:30:00,133.185,133.235,133.105,133.135,8701899997.0
2009-05-27 10:45:00,133.135,133.345,133.125,133.31,8444599994.0
2009-05-27 11:00:00,133.31,133.31,133.13,133.23,8439100002.0
2009-05-27 11:15:00,133.235,133.315,133.15,133.24,5593500000.0
2009-05-27 11:30:00,133.24,133.26,133.135,133.14,5807400001.0
2009-05-27 11:45:00,133.14,133.145,132.98,132.98,5759700000.0
2009-05-27 12:00:00,132.98,133.055,132.915,132.94,6682100001.0
2009-05-27 12:15:00,132.94,132.965,132.71,132.89,6359900004.0
2009-05-27 12:30:00,132.89,132.915,132.82,132.835,4881800000.0
2009-05-27 12:45:00,132.84,132.955,132.8,132.86,5424600000.0
2009-05-27 13:00:00,132.85,132.92,132.71,132.75,5919100000.0
2009-05-27 13:15:00,132.75,132.795,132.6,132.665,6502400000.0
2009-05-27 13:30:00,132.655,132.75,132.46,132.59,5211500000.0
2009-05-27 13:45:00,132.59,132.705,132.385,132.46,4722100000.0
2009-05-27 14:00:00,132.46,132.515,132.32,132.46,5979999999.0
2009-05-27 14:15:00,132.48,132.62,132.395,132.57,5610600000.0
2009-05-27 14:30:00,132.57,132.7,132.4,132.59,5258800001.0
2009-05-27 14:45:00,132.585,132.74,132.555,132.635,5026200000.0
2009-05-27 15:00:00,132.635,132.635,132.445,132.52,6142300000.0
2009-05-27 15:15:00,132.52,132.73,132.375,132.615,8174799999.0
2009-05-27 15:30:00,132.61,132.635,132.325,132.455,8616599997.0
2009-05-27 15:45:00,132.455,132.685,132.31,132.64,6644200003.0
2009-05-27 16:00:00,132.645,132.77,132.185,132.345,7768531951.0
2009-05-27 16:15:00,132.345,132.39,132.13,132.35,6956000002.0
2009-05-27 16:30:00,132.35,132.495,132.21,132.25,6710200003.0
2009-05-27 16:45:00,132.24,132.55,132.225,132.51,7373700001.0
2009-05-27 17:00:00,132.51,132.51,132.115,132.3,5800200000.0
2009-05-27 17:15:00,132.295,132.475,132.165,132.37,5202900000.0
2009-05-27 17:30:00,132.36,132.53,132.305,132.375,4289859988.0
2009-05-27 17:45:00,132.375,132.505,132.125,132.285,3577400000.0
2009-05-27 18:00:00,132.285,132.495,132.285,132.455,2968500000.0
2009-05-27 18:15:00,132.46,132.54,132.405,132.485,2994600000.0
2009-05-27 18:30:00,132.485,132.525,132.265,132.295,2282400002.0
2009-05-27 18:45:00,132.295,132.45,132.25,132.25,1914399999.0
2009-05-27 19:00:00,132.25,132.41,132.245,132.325,2485700000.0
2009-05-27 19:15:00,132.32,132.485,132.31,132.42,2397800000.0
2009-05-27 19:30:00,132.425,132.425,132.105,132.26,3012779994.0
2009-05-27 19:45:00,132.26,132.49,132.165,132.47,2734919991.0
2009-05-27 20:00:00,132.47,132.595,132.34,132.555,2576500000.0
2009-05-27 20:15:00,132.55,132.68,132.5,132.665,3258600000.0
2009-05-27 20:30:00,132.665,132.75,132.6,132.75,2043400001.0
2009-05-27 20:45:00,132.745,132.75,132.48,132.49,2137800000.0
2009-05-27 21:00:00,132.495,132.585,132.48,132.58,1300600000.0
2009-05-27 21:15:00,132.59,132.6,132.22,132.275,3018100000.0
2009-05-27 21:30:00,132.27,132.39,132.22,132.39,2176679994.0
2009-05-27 21:45:00,132.39,132.46,132.29,132.305,1943000000.0
2009-05-27 22:00:00,132.31,132.31,132.2,132.215,1010800000.0
2009-05-27 22:15:00,132.215,132.24,132.055,132.08,1203800000.0
2009-05-27 22:30:00,132.08,132.18,132.06,132.165,1155200000.0
2009-05-27 22:45:00,132.175,132.215,131.795,131.8,1336000000.0
2009-05-27 23:00:00,131.8,131.915,131.695,131.755,2343200000.0
2009-05-27 23:15:00,131.755,131.87,131.74,131.81,1222000000.0
2009-05-27 23:30:00,131.815,131.85,131.715,131.79,927000000.0
2009-05-27 23:45:00,131.8,131.875,131.77,131.855,1166339997.0
2009-05-28 00:00:00,131.855,131.88,131.755,131.875,1097319991.0
2009-05-28 00:15:00,131.885,131.98,131.84,131.935,955800000.0
2009-05-28 00:30:00,131.93,132.07,131.92,132.06,971900000.0
2009-05-28 00:45:00,132.065,132.115,131.88,131.935,1064800000.0
2009-05-28 01:00:00,131.93,132.055,131.93,132.055,512800000.0
2009-05-28 01:15:00,132.05,132.125,132.05,132.1,652879994.0
2009-05-28 01:30:00,132.095,132.235,132.085,132.19,999600000.0
2009-05-28 01:45:00,132.19,132.41,132.16,132.225,1908400000.0
2009-05-28 02:00:00,132.215,132.245,132.08,132.17,1128600000.0
2009-05-28 02:15:00,132.175,132.46,132.07,132.42,2657900000.0
2009-05-28 02:30:00,132.415,132.565,132.39,132.505,1908600000.0
2009-05-28 02:45:00,132.505,132.72,132.5,132.66,3032799999.0
2009-05-28 03:00:00,132.655,132.715,132.52,132.59,2103600001.0
2009-05-28 03:15:00,132.585,132.675,132.52,132.67,1281000000.0
2009-05-28 03:30:00,132.65,132.825,132.52,132.805,1012000000.0
2009-05-28 03:45:00,132.79,132.89,132.69,132.785,1657600000.0
2009-05-28 04:00:00,132.785,132.815,132.725,132.805,1504819997.0
2009-05-28 04:15:00,132.81,132.955,132.74,132.83,1365439994.0
2009-05-28 04:30:00,132.83,132.89,132.755,132.795,1491400000.0
2009-05-28 04:45:00,132.795,132.845,132.735,132.76,838400000.0
2009-05-28 05:00:00,132.76,132.77,132.605,132.63,1228600000.0
2009-05-28 05:15:00,132.645,132.71,132.57,132.68,1783200000.0
2009-05-28 05:30:00,132.68,132.99,132.645,132.96,1714500000.0
2009-05-28 05:45:00,132.97,133.05,132.945,133.0,2457400000.0
2009-05-28 06:00:00,133.0,133.38,133.0,133.17,2897100001.0
2009-05-28 06:15:00,133.17,133.36,132.955,132.98,2259000000.0
2009-05-28 06:30:00,132.98,133.38,132.97,133.37,2745819998.0
2009-05-28 06:45:00,133.39,133.51,133.19,133.215,3008500001.0
2009-05-28 07:00:00,133.215,133.3,133.2,133.255,2037600000.0
2009-05-28 07:15:00,133.255,133.295,133.145,133.215,2739500000.0
2009-05-28 07:30:00,133.21,133.27,133.18,133.265,2358100000.0
2009-05-28 07:45:00,133.27,133.465,133.265,133.38,2958939973.0
2009-05-28 08:00:00,133.38,133.685,133.36,133.535,3361259992.0
2009-05-28 08:15:00,133.535,133.775,133.53,133.73,4963299998.0
2009-05-28 08:30:00,133.73,133.96,133.645,133.85,7400199997.0
2009-05-28 08:45:00,133.87,134.255,133.765,134.24,6982419998.0
2009-05-28 09:00:00,134.24,134.25,133.865,133.91,6682300004.0
2009-05-28 09:15:00,133.91,133.97,133.85,133.895,6687599998.0
2009-05-28 09:30:00,133.895,134.04,133.895,133.935,5754500002.0
2009-05-28 09:45:00,133.915,134.165,133.9,134.115,6154400004.0
2009-05-28 10:00:00,134.11,134.165,133.945,134.07,6125419997.0
2009-05-28 10:15:00,134.07,134.19,134.025,134.13,5317720003.0
2009-05-28 10:30:00,134.14,134.145,133.955,134.03,5277839993.0
2009-05-28 10:45:00,134.035,134.155,133.98,134.115,5483939994.0
2009-05-28 11:00:00,134.11,134.16,134.005,134.135,4933500000.0
2009-05-28 11:15:00,134.14,134.435,134.125,134.435,6182939991.0
2009-05-28 11:30:00,134.43,134.48,134.37,134.395,8189199997.0
2009-05-28 11:45:00,134.405,134.455,134.35,134.385,5697999998.0
2009-05-28 12:00:00,134.39,134.6,134.29,134.52,7204399999.0
2009-05-28 12:15:00,134.515,134.645,134.43,134.6,6975699995.0
2009-05-28 12:30:00,134.595,134.805,134.565,134.635,9172699995.0
2009-05-28 12:45:00,134.625,134.63,134.49,134.53,6816900004.0
2009-05-28 13:00:00,134.535,134.59,134.43,134.535,5085200003.0
2009-05-28 13:15:00,134.54,134.685,134.41,134.41,5707900002.0
2009-05-28 13:30:00,134.415,134.48,134.315,134.35,6690100006.0
2009-05-28 13:45:00,134.35,134.415,134.225,134.275,5523900001.0
2009-05-28 14:00:00,134.275,134.365,134.235,134.34,4898599998.0
2009-05-28 14:15:00,134.35,134.645,134.325,134.58,6831100002.0
2009-05-28 14:30:00,134.59,134.745,134.495,134.625,8957272644.0
2009-05-28 14:45:00,134.625,134.745,134.6,134.675,8825599993.0
2009-05-28 15:00:00,134.675,134.93,134.64,134.905,7044099997.0
2009-05-28 15:15:00,134.905,135.115,134.855,135.04,8078739999.0
2009-05-28 15:30:00,135.04,135.135,134.85,134.905,7616600001.0
2009-05-28 15:45:00,134.905,134.99,134.82,134.945,5910900001.0
2009-05-28 16:00:00,134.945,134.975,134.575,134.68,7102699997.0
2009-05-28 16:15:00,134.675,134.81,134.62,134.665,7769700002.0
2009-05-28 16:30:00,134.665,134.835,134.64,134.83,8236600008.0
2009-05-28 16:45:00,134.84,134.905,134.7,134.865,7161100001.0
2009-05-28 17:00:00,134.87,135.055,134.79,135.05,8803199999.0
2009-05-28 17:15:00,135.045,135.12,134.905,134.96,7351100001.0
2009-05-28 17:30:00,134.96,135.08,134.9,134.955,6294000003.0
2009-05-28 17:45:00,134.955,135.08,134.925,134.955,6678600002.0
2009-05-28 18:00:00,134.95,135.005,134.835,134.915,4879100001.0
2009-05-28 18:15:00,134.915,134.99,134.83,134.92,3756199998.0
2009-05-28 18:30:00,134.92,135.01,134.855,134.985,2872000001.0
2009-05-28 18:45:00,134.97,135.005,134.775,134.95,4265399999.0
2009-05-28 19:00:00,134.96,135.075,134.845,135.04,5678500009.0
2009-05-28 19:15:00,135.035,135.25,134.96,135.165,5024399998.0
2009-05-28 19:30:00,135.165,135.235,135.045,135.085,4720000003.0
2009-05-28 19:45:00,135.09,135.105,134.945,135.065,4776999997.0
2009-05-28 20:00:00,135.06,135.19,134.925,135.1,3681300000.0
2009-05-28 20:15:00,135.1,135.285,135.065,135.135,4381600002.0
2009-05-28 20:30:00,135.15,135.26,135.085,135.195,3309900000.0
2009-05-28 20:45:00,135.195,135.28,135.15,135.235,3726500005.0
2009-05-28 21:00:00,135.245,135.27,135.085,135.09,3404200001.0
2009-05-28 21:15:00,135.095,135.15,135.005,135.15,2622500000.0
2009-05-28 21:30:00,135.155,135.24,135.085,135.115,3360900000.0
2009-05-28 21:45:00,135.12,135.245,135.05,135.12,2780200000.0
2009-05-28 22:00:00,135.12,135.12,134.95,135.03,2330399999.0
2009-05-28 22:15:00,135.035,135.145,135.015,135.125,1534300001.0
2009-05-28 22:30:00,135.12,135.12,134.975,135.045,1703199996.0
2009-05-28 22:45:00,135.005,135.045,134.94,135.02,1539600000.0
2009-05-28 23:00:00,135.02,135.025,134.93,134.995,1072800000.0
2009-05-28 23:15:00,134.995,135.16,134.945,135.145,297800000.0
2009-05-28 23:30:00,135.14,135.155,134.985,135.0,1264000002.0
2009-05-28 23:45:00,134.985,135.15,134.935,135.095,462400000.0
2009-05-29 00:00:00,135.09,135.09,134.84,134.945,552000000.0
2009-05-29 00:15:00,134.93,134.945,134.845,134.91,325800000.0
2009-05-29 00:30:00,134.915,134.975,134.905,134.955,193600000.0
2009-05-29 00:45:00,134.945,135.0,134.795,134.835,507200000.0
2009-05-29 01:00:00,134.83,134.935,134.825,134.89,331800000.0
2009-05-29 01:15:00,134.895,134.94,134.855,134.895,615400000.0
2009-05-29 01:30:00,134.9,134.94,134.82,134.86,1477800000.0
2009-05-29 01:45:00,134.855,134.945,134.825,134.885,1819900000.0
2009-05-29 02:00:00,134.885,134.9,134.62,134.685,3329500005.0
2009-05-29 02:15:00,134.685,134.775,134.635,134.74,2069000000.0
2009-05-29 02:30:00,134.74,134.805,134.59,134.605,3116800009.0
2009-05-29 02:45:00,134.605,134.715,134.53,134.61,3816599989.0
2009-05-29 03:00:00,134.615,134.705,134.495,134.51,3512600000.0
2009-05-29 03:15:00,134.51,134.7,134.44,134.635,3280000004.0
2009-05-29 03:30:00,134.64,134.685,134.515,134.62,3334700000.0
2009-05-29 03:45:00,134.62,134.825,134.585,134.79,4282800000.0
2009-05-29 04:00:00,134.805,134.86,134.74,134.86,2657400000.0
2009-05-29 04:15:00,134.86,134.875,134.755,134.775,1959399999.0
2009-05-29 04:30:00,134.775,134.815,134.725,134.78,1628200000.0
2009-05-29 04:45:00,134.78,134.805,134.74,134.755,1466599999.0
2009-05-29 05:00:00,134.75,134.785,134.715,134.72,1440800000.0
2009-05-29 05:15:00,134.72,134.75,134.685,134.695,1171400000.0
2009-05-29 05:30:00,134.7,134.765,134.675,134.7,1190800000.0
2009-05-29 05:45:00,134.695,134.745,134.675,134.685,1004600000.0
2009-05-29 06:00:00,134.685,134.8,134.655,134.77,2192800002.0
2009-05-29 06:15:00,134.77,134.815,134.72,134.8,1422400000.0
2009-05-29 06:30:00,134.8,135.115,134.79,135.05,3628800000.0
2009-05-29 06:45:00,135.05,135.065,134.94,134.985,2601799999.0
2009-05-29 07:00:00,134.995,135.065,134.87,134.92,3333400000.0
2009-05-29 07:15:00,134.91,135.055,134.895,135.03,3328299999.0
2009-05-29 07:30:00,135.025,135.09,135.0,135.065,2951900001.0
2009-05-29 07:45:00,135.065,135.235,135.065,135.215,4450800000.0
2009-05-29 08:00:00,135.22,135.405,135.125,135.375,6743500002.0
2009-05-29 08:15:00,135.37,135.48,135.315,135.36,6171400004.0
2009-05-29 08:30:00,135.36,135.37,135.13,135.3,5612900000.0
2009-05-29 08:45:00,135.3,135.69,135.295,135.605,7844999996.0
2009-05-29 09:00:00,135.61,135.67,135.435,135.55,6646100002.0
2009-05-29 09:15:00,135.55,135.57,135.235,135.4,6848299998.0
2009-05-29 09:30:00,135.4,135.535,135.35,135.385,6891499999.0
2009-05-29 09:45:00,135.395,135.46,135.01,135.065,8949799994.0
2009-05-29 10:00:00,135.065,135.065,134.81,134.87,8754200001.0
2009-05-29 10:15:00,134.875,135.03,134.85,134.985,6356100002.0
2009-05-29 10:30:00,134.99,135.045,134.925,134.96,6638699994.0
2009-05-29 10:45:00,134.955,135.185,134.89,135.165,6842200000.0
2009-05-29 11:00:00,135.17,135.24,134.91,134.915,10150400005.0
2009-05-29 11:15:00,134.91,134.94,134.635,134.675,9367000002.0
2009-05-29 11:30:00,134.68,135.18,134.645,135.1,9189900002.0
2009-05-29 11:45:00,135.095,135.22,135.035,135.2,7659600005.0
2009-05-29 12:00:00,135.2,135.275,134.955,135.075,6997900000.0
2009-05-29 12:15:00,135.075,135.235,135.005,135.095,6891700000.0
2009-05-29 12:30:00,135.095,135.275,135.02,135.185,5534399998.0
2009-05-29 12:45:00,135.18,135.2,135.025,135.04,4980099999.0
2009-05-29 13:00:00,135.045,135.29,135.025,135.24,6479799999.0
2009-05-29 13:15:00,135.24,135.36,135.2,135.295,4943600001.0
2009-05-29 13:30:00,135.3,135.325,135.15,135.17,5599880000.0
2009-05-29 13:45:00,135.165,135.355,135.135,135.18,3442600001.0
2009-05-29 14:00:00,135.18,135.375,135.16,135.21,4212300001.0
2009-05-29 14:15:00,135.2,135.31,135.145,135.275,4036699999.0
2009-05-29 14:30:00,135.255,135.28,134.9,134.945,6494499998.0
2009-05-29 14:45:00,134.95,135.01,134.84,134.93,6150800000.0
2009-05-29 15:00:00,134.93,135.2,134.93,135.17,5562880000.0
2009-05-29 15:15:00,135.17,135.285,134.995,135.045,6175200002.0
2009-05-29 15:30:00,135.045,135.185,134.97,135.025,6949559999.0
2009-05-29 15:45:00,135.025,135.03,134.815,134.96,5650779998.0
2009-05-29 16:00:00,134.96,135.145,134.9,134.97,5934060001.0
2009-05-29 16:15:00,134.97,135.085,134.795,134.885,6585200001.0
2009-05-29 16:30:00,134.905,134.985,134.81,134.905,4387000000.0
2009-05-29 16:45:00,134.92,135.1,134.81,135.095,7133200002.0
2009-05-29 17:00:00,135.1,135.24,134.905,135.03,7638800000.0
2009-05-29 17:15:00,135.03,135.06,134.87,134.905,6435900000.0
2009-05-29 17:30:00,134.915,135.015,134.855,135.0,4568600000.0
2009-05-29 17:45:00,135.005,135.065,134.935,134.975,4647400000.0
2009-05-29 18:00:00,134.975,135.165,134.955,135.12,3307300000.0
2009-05-29 18:15:00,135.095,135.165,134.81,134.885,3051500000.0
2009-05-29 18:30:00,134.89,135.005,134.73,134.775,2219900000.0
2009-05-29 18:45:00,134.79,134.965,134.745,134.965,1661800000.0
2009-05-29 19:00:00,134.97,135.0,134.83,134.87,1808000000.0
2009-05-29 19:15:00,134.87,134.915,134.755,134.755,1572800000.0
2009-05-29 19:30:00,134.76,134.89,134.72,134.87,1889200000.0
2009-05-29 19:45:00,134.865,134.905,134.785,134.8,1097400000.0
2009-05-29 20:00:00,134.8,134.89,134.775,134.775,1164400000.0
2009-05-29 20:15:00,134.77,134.825,134.675,134.715,1334900000.0
2009-05-29 20:30:00,134.715,134.72,134.27,134.325,2288900000.0
2009-05-29 20:45:00,134.32,134.51,134.245,134.5,3910900000.0
2009-05-29 21:00:00,134.475,134.6,134.41,134.515,1886800000.0
2009-05-29 21:15:00,134.53,134.6,134.485,134.535,1310000000.0
2009-05-29 21:30:00,134.52,134.65,134.47,134.64,1272800000.0
2009-05-29 21:45:00,134.64,134.755,134.595,134.685,2132800000.0
2009-05-29 22:00:00,134.68,134.725,134.635,134.705,2128099999.0
2009-05-29 22:15:00,134.705,134.72,134.62,134.7,1306600000.0
2009-05-29 22:30:00,134.7,134.71,134.655,134.68,633400000.0
2009-05-29 22:45:00,134.68,134.97,134.68,134.945,1221800000.0
2009-05-31 23:00:00,134.535,134.55,134.53,134.535,40000000.0
2009-05-31 23:15:00,134.51,134.575,134.51,134.57,98400000.0
2009-05-31 23:30:00,134.61,134.835,134.53,134.555,831300000.0
2009-05-31 23:45:00,134.555,134.735,134.555,134.62,785800000.0
2009-06-01 00:00:00,134.62,134.76,134.595,134.72,715200000.0
2009-06-01 00:15:00,134.725,134.725,134.54,134.635,739600000.0
2009-06-01 00:30:00,134.635,134.66,134.525,134.58,684000000.0
2009-06-01 00:45:00,134.57,134.57,134.425,134.495,564000000.0
2009-06-01 01:00:00,134.5,134.67,134.5,134.635,923600000.0
2009-06-01 01:15:00,134.61,134.625,134.505,134.505,565200000.0
2009-06-01 01:30:00,134.515,134.64,134.515,134.64,774200000.0
2009-06-01 01:45:00,134.625,134.665,134.5,134.655,541000000.0
2009-06-01 02:00:00,134.655,134.665,134.4,134.5,1181600000.0
2009-06-01 02:15:00,134.505,134.565,134.46,134.505,1050600000.0
2009-06-01 02:30:00,134.51,134.535,134.335,134.34,1960400000.0
2009-06-01 02:45:00,134.335,134.37,133.9,134.02,3922100000.0
2009-06-01 03:00:00,134.025,134.22,133.88,134.16,2798800000.0
2009-06-01 03:15:00,134.16,134.285,133.925,133.98,1963100000.0
2009-06-01 03:30:00,133.98,134.11,133.965,134.01,1879600000.0
2009-06-01 03:45:00,134.03,134.23,133.995,134.08,2108800000.0
2009-06-01 04:00:00,134.08,134.255,134.03,134.17,1266200000.0
2009-06-01 04:15:00,134.17,134.375,134.165,134.31,1684800000.0
2009-06-01 04:30:00,134.315,134.335,134.205,134.255,1276200000.0
2009-06-01 04:45:00,134.255,134.255,134.17,134.205,914600000.0
2009-06-01 05:00:00,134.205,134.275,134.195,134.22,607200000.0
2009-06-01 05:15:00,134.225,134.265,134.145,134.195,932100000.0
2009-06-01 05:30:00,134.205,134.26,134.175,134.24,766800000.0
2009-06-01 05:45:00,134.23,134.425,134.175,134.365,1818400000.0
2009-06-01 06:00:00,134.36,134.43,134.3,134.32,1127100000.0
2009-06-01 06:15:00,134.32,134.585,134.235,134.585,1491300000.0
2009-06-01 06:30:00,134.585,134.585,134.405,134.49,985500000.0
2009-06-01 06:45:00,134.49,134.69,134.46,134.6,1791000000.0
2009-06-01 07:00:00,134.6,134.655,134.56,134.59,1449500000.0
2009-06-01 07:15:00,134.59,134.73,134.53,134.6,1635400000.0
2009-06-01 07:30:00,134.6,134.675,134.495,134.665,1181600000.0
2009-06-01 07:45:00,134.67,134.68,134.475,134.585,1201200000.0
2009-06-01 08:00:00,134.605,134.72,134.495,134.68,2762200000.0
2009-06-01 08:15:00,134.68,134.875,134.66,134.685,4472400000.0
2009-06-01 08:30:00,134.69,134.875,134.685,134.765,5645799997.0
2009-06-01 08:45:00,134.765,134.965,134.715,134.875,5171299998.0
2009-06-01 09:00:00,134.88,134.975,134.69,134.89,4838050000.0
2009-06-01 09:15:00,134.885,134.975,134.735,134.755,3933800000.0
2009-06-01 09:30:00,134.75,134.855,134.61,134.705,4823000000.0
2009-06-01 09:45:00,134.7,134.76,134.615,134.74,3875300000.0
2009-06-01 10:00:00,134.73,134.845,134.645,134.68,4987700001.0
2009-06-01 10:15:00,134.675,134.855,134.655,134.68,5045000000.0
2009-06-01 10:30:00,134.68,134.755,134.6,134.65,5129499998.0
2009-06-01 10:45:00,134.65,134.65,134.39,134.4,6201499969.0
2009-06-01 11:00:00,134.4,134.655,134.345,134.64,4725900001.0
2009-06-01 11:15:00,134.64,134.69,134.485,134.53,3719200000.0
2009-06-01 11:30:00,134.53,134.635,134.465,134.54,5661100000.0
2009-06-01 11:45:00,134.54,134.695,134.52,134.68,3347600000.0
2009-06-01 12:00:00,134.685,134.815,134.675,134.75,4507900000.0
2009-06-01 12:15:00,134.75,134.905,134.735,134.815,3903300000.0
2009-06-01 12:30:00,134.81,134.81,134.64,134.745,3653800000.0
2009-06-01 12:45:00,134.75,134.825,134.72,134.785,2237700000.0
2009-06-01 13:00:00,134.785,134.875,134.695,134.73,3721200000.0
2009-06-01 13:15:00,134.73,134.835,134.595,134.82,4316599999.0
2009-06-01 13:30:00,134.82,134.88,134.665,134.68,4508600000.0
2009-06-01 13:45:00,134.68,134.845,134.67,134.795,2763100000.0
2009-06-01 14:00:00,134.8,134.89,134.725,134.87,3640700000.0
2009-06-01 14:15:00,134.87,134.955,134.865,134.91,4649500000.0
2009-06-01 14:30:00,134.92,135.52,134.92,135.405,8286200003.0
2009-06-01 14:45:00,135.42,135.575,135.31,135.39,4829000000.0
2009-06-01 15:00:00,135.4,135.715,135.365,135.71,7153099998.0
2009-06-01 15:15:00,135.71,135.78,135.49,135.77,7104699996.0
2009-06-01 15:30:00,135.775,135.835,135.58,135.815,5970300000.0
2009-06-01 15:45:00,135.815,136.055,135.78,135.945,6802100002.0
2009-06-01 16:00:00,135.945,136.655,135.945,136.565,7837000000.0
2009-06-01 16:15:00,136.565,136.77,136.43,136.43,7932600000.0
2009-06-01 16:30:00,136.43,136.64,136.405,136.55,6239700000.0
2009-06-01 16:45:00,136.55,136.835,136.44,136.785,5494700000.0
2009-06-01 17:00:00,136.785,136.97,136.71,136.955,6217200000.0
2009-06-01 17:15:00,136.95,137.145,136.86,137.13,4810900000.0
2009-06-01 17:30:00,137.125,137.185,136.925,137.0,4538900001.0
2009-06-01 17:45:00,136.99,137.24,136.95,136.98,3246000000.0
2009-06-01 18:00:00,136.985,136.995,136.62,136.905,3025400001.0
2009-06-01 18:15:00,136.905,136.99,136.7,136.79,2937600000.0
2009-06-01 18:30:00,136.79,137.14,136.785,137.075,2774100001.0
2009-06-01 18:45:00,137.075,137.075,136.795,136.945,2808100000.0
2009-06-01 19:00:00,136.945,137.035,136.91,136.985,2719599999.0
2009-06-01 19:15:00,136.995,137.095,136.915,137.07,2058200000.0
2009-06-01 19:30:00,137.065,137.07,136.865,136.94,2347000000.0
2009-06-01 19:45:00,136.94,137.15,136.92,137.095,3490800000.0
2009-06-01 20:00:00,137.09,137.215,137.065,137.08,3506200000.0
2009-06-01 20:15:00,137.08,137.22,136.96,137.025,3243000002.0
2009-06-01 20:30:00,137.025,137.035,136.72,136.915,3287599998.0
2009-06-01 20:45:00,136.915,136.93,136.685,136.755,3037400009.0
2009-06-01 21:00:00,136.755,136.765,136.55,136.65,3431200009.0
2009-06-01 21:15:00,136.655,137.02,136.615,136.98,2383600000.0
2009-06-01 21:30:00,136.98,137.1,136.905,136.91,1835800000.0
2009-06-01 21:45:00,136.91,136.91,136.665,136.775,1717500000.0
2009-06-01 22:00:00,136.775,136.785,136.57,136.695,1393299999.0
2009-06-01 22:15:00,136.69,136.76,136.685,136.745,922400000.0
2009-06-01 22:30:00,136.745,136.825,136.715,136.815,844999994.0
2009-06-01 22:45:00,136.81,136.835,136.695,136.75,684400000.0
2009-06-01 23:00:00,136.565,136.74,136.565,136.68,589000000.0
2009-06-01 23:15:00,136.69,136.785,136.58,136.705,328400000.0
2009-06-01 23:30:00,136.705,136.78,136.69,136.72,364000000.0
2009-06-01 23:45:00,136.705,136.725,136.53,136.665,611100000.0
2009-06-02 00:00:00,136.66,136.76,136.66,136.715,551400000.0
2009-06-02 00:15:00,136.7,136.735,136.635,136.715,349000000.0
2009-06-02 00:30:00,136.715,136.75,136.69,136.75,189400000.0
2009-06-02 00:45:00,136.715,136.76,136.68,136.705,553400000.0
2009-06-02 01:00:00,136.705,136.73,136.52,136.555,1256500000.0
2009-06-02 01:15:00,136.55,136.575,136.485,136.555,1084400003.0
2009-06-02 01:30:00,136.55,136.555,136.51,136.52,1127800001.0
2009-06-02 01:45:00,136.53,136.77,136.525,136.755,1276600000.0
2009-06-02 02:00:00,136.755,136.755,136.035,136.065,5431099001.0
2009-06-02 02:15:00,136.065,136.185,136.04,136.135,3034200000.0
2009-06-02 02:30:00,136.135,136.14,135.9,136.015,4251400001.0
2009-06-02 02:45:00,136.02,136.4,136.01,136.335,3162900000.0
2009-06-02 03:00:00,136.325,136.455,136.185,136.235,2448600000.0
2009-06-02 03:15:00,136.235,136.515,136.235,136.505,1486300000.0
2009-06-02 03:30:00,136.51,136.825,136.475,136.605,3617000000.0
2009-06-02 03:45:00,136.61,136.705,136.46,136.55,2545600000.0
2009-06-02 04:00:00,136.55,136.55,136.315,136.41,2473800001.0
2009-06-02 04:15:00,136.415,136.47,136.335,136.415,1549400000.0
2009-06-02 04:30:00,136.415,136.46,136.36,136.415,1822799999.0
2009-06-02 04:45:00,136.415,136.425,136.32,136.39,2060000000.0
2009-06-02 05:00:00,136.385,136.52,136.385,136.485,1737900000.0
2009-06-02 05:15:00,136.495,136.535,136.405,136.48,1100100000.0
2009-06-02 05:30:00,136.48,136.615,136.47,136.525,1331100000.0
2009-06-02 05:45:00,136.525,136.555,136.43,136.515,2785799999.0
2009-06-02 06:00:00,136.515,136.56,136.425,136.445,1813200000.0
2009-06-02 06:15:00,136.445,136.495,136.37,136.42,1709900000.0
2009-06-02 06:30:00,136.425,136.58,136.375,136.56,2225200000.0
2009-06-02 06:45:00,136.56,136.735,136.545,136.675,2216500000.0
2009-06-02 07:00:00,136.68,136.705,136.48,136.51,2555564006.0
2009-06-02 07:15:00,136.515,136.53,136.41,136.435,2393200000.0
2009-06-02 07:30:00,136.435,136.555,136.31,136.31,2547200000.0
2009-06-02 07:45:00,136.31,136.39,136.125,136.18,4065700004.0
2009-06-02 08:00:00,136.18,136.19,135.85,136.045,5011600002.0
2009-06-02 08:15:00,136.045,136.215,135.995,136.075,5005800000.0
2009-06-02 08:30:00,136.075,136.15,136.025,136.12,6908300002.0
2009-06-02 08:45:00,136.12,136.13,135.765,135.945,7158400001.0
2009-06-02 09:00:00,135.955,136.235,135.885,136.2,6586199999.0
2009-06-02 09:15:00,136.205,136.205,135.9,135.92,4828599997.0
2009-06-02 09:30:00,135.92,136.1,135.81,136.055,6299800005.0
2009-06-02 09:45:00,136.055,136.37,136.04,136.27,8721800019.0
2009-06-02 10:00:00,136.275,136.46,136.275,136.29,6516400001.0
2009-06-02 10:15:00,136.285,136.375,136.23,136.325,4965000002.0
2009-06-02 10:30:00,136.325,136.375,136.245,136.3,5051600003.0
2009-06-02 10:45:00,136.31,136.345,136.1,136.125,4837800004.0
2009-06-02 11:00:00,136.125,136.37,136.105,136.29,5926400000.0
2009-06-02 11:15:00,136.29,136.37,136.01,136.02,5660200004.0
2009-06-02 11:30:00,136.015,136.105,135.765,136.005,9077800000.0
2009-06-02 11:45:00,136.025,136.075,135.795,135.97,8954500004.0
2009-06-02 12:00:00,135.975,136.28,135.975,136.205,8932600001.0
2009-06-02 12:15:00,136.205,136.34,135.99,136.085,7619399998.0
2009-06-02 12:30:00,136.085,136.14,135.91,135.94,6261300001.0
2009-06-02 12:45:00,135.935,136.21,135.905,136.045,6423599999.0
2009-06-02 13:00:00,136.05,136.2,135.98,136.13,4390700000.0
2009-06-02 13:15:00,136.13,136.17,136.085,136.13,4565700000.0
2009-06-02 13:30:00,136.13,136.365,136.02,136.12,5147900000.0
2009-06-02 13:45:00,136.125,136.265,136.055,136.11,4099100000.0
2009-06-02 14:00:00,136.105,136.16,135.97,136.09,4932900000.0
2009-06-02 14:15:00,136.09,136.15,135.985,136.11,5419400000.0
2009-06-02 14:30:00,136.105,136.2,135.985,136.09,5209200000.0
2009-06-02 14:45:00,136.09,136.215,136.05,136.17,4142264001.0
2009-06-02 15:00:00,136.18,136.26,136.055,136.175,4967100000.0
2009-06-02 15:15:00,136.175,136.18,136.035,136.12,4814556003.0
2009-06-02 15:30:00,136.125,136.215,136.015,136.145,6180900003.0
2009-06-02 15:45:00,136.145,136.385,136.115,136.37,6086200000.0
2009-06-02 16:00:00,136.37,137.07,136.37,136.865,7472499997.0
2009-06-02 16:15:00,136.86,136.915,136.7,136.885,8890199995.0
2009-06-02 16:30:00,136.88,137.38,136.88,137.365,8082599999.0
2009-06-02 16:45:00,137.37,137.44,137.0,137.215,9045400001.0
2009-06-02 17:00:00,137.215,137.31,136.975,136.98,8149900000.0
2009-06-02 17:15:00,136.98,137.085,136.815,136.82,6877699997.0
2009-06-02 17:30:00,136.815,136.905,136.65,136.725,7958400001.0
2009-06-02 17:45:00,136.73,136.795,136.525,136.605,5905000004.0
2009-06-02 18:00:00,136.605,136.7,136.5,136.615,3742000002.0
2009-06-02 18:15:00,136.595,136.61,136.515,136.57,2568200000.0
2009-06-02 18:30:00,136.565,136.765,136.485,136.75,3673400000.0
2009-06-02 18:45:00,136.75,136.835,136.72,136.79,2120000000.0
2009-06-02 19:00:00,136.805,136.885,136.7,136.865,1473400000.0
2009-06-02 19:15:00,136.86,137.07,136.84,136.995,2803800001.0
2009-06-02 19:30:00,136.995,137.165,136.97,137.015,4008000002.0
2009-06-02 19:45:00,137.035,137.1,136.98,137.075,1933800000.0
2009-06-02 20:00:00,137.075,137.125,136.995,137.12,2576600000.0
2009-06-02 20:15:00,137.13,137.285,137.105,137.165,3619000003.0
2009-06-02 20:30:00,137.165,137.17,137.05,137.1,3334200000.0
2009-06-02 20:45:00,137.1,137.135,136.895,136.925,4374800000.0
2009-06-02 21:00:00,136.925,137.035,136.925,136.985,1817000000.0
2009-06-02 21:15:00,136.99,137.0,136.8,136.825,1812999999.0
2009-06-02 21:30:00,136.825,136.9,136.74,136.825,3421599996.0
2009-06-02 21:45:00,136.825,136.825,136.72,136.805,2835800000.0
2009-06-02 22:00:00,136.805,136.805,136.735,136.755,1505200000.0
2009-06-02 22:15:00,136.765,136.935,136.765,136.93,820400000.0
2009-06-02 22:30:00,136.925,137.04,136.925,137.02,941200000.0
2009-06-02 22:45:00,137.02,137.02,136.89,136.96,721300000.0
2009-06-02 23:00:00,136.95,136.98,136.87,136.92,319400000.0
2009-06-02 23:15:00,136.925,136.955,136.84,136.87,179000000.0
2009-06-02 23:30:00,136.86,136.865,136.795,136.82,235000000.0
2009-06-02 23:45:00,136.815,136.885,136.81,136.82,187200000.0
2009-06-03 00:00:00,136.825,136.915,136.81,136.895,182400000.0
2009-06-03 00:15:00,136.895,136.905,136.79,136.8,197200000.0
2009-06-03 00:30:00,136.805,136.835,136.71,136.755,1143999999.0
2009-06-03 00:45:00,136.76,136.79,136.745,136.76,215000000.0
2009-06-03 01:00:00,136.76,136.785,136.715,136.73,568800000.0
2009-06-03 01:15:00,136.725,136.725,136.54,136.605,841200000.0
2009-06-03 01:30:00,136.61,136.62,136.35,136.365,1443200000.0
2009-06-03 01:45:00,136.38,136.5,136.355,136.395,1141200001.0
2009-06-03 02:00:00,136.385,136.545,136.35,136.36,1749200000.0
2009-06-03 02:15:00,136.36,136.455,136.26,136.39,2998100001.0
2009-06-03 02:30:00,136.4,136.68,136.38,136.575,3034000000.0
2009-06-03 02:45:00,136.575,136.735,136.515,136.7,3402199999.0
2009-06-03 03:00:00,136.705,136.915,136.51,136.525,4648900001.0
2009-06-03 03:15:00,136.52,136.63,136.43,136.6,2797000000.0
2009-06-03 03:30:00,136.6,136.865,136.535,136.685,4047799999.0
2009-06-03 03:45:00,136.685,136.91,136.655,136.745,2991800000.0
2009-06-03 04:00:00,136.735,136.765,136.638,136.641,1916400000.0
2009-06-03 04:15:00,136.65,136.705,136.565,136.675,1875200000.0
2009-06-03 04:30:00,136.66,136.79,136.625,136.765,1920400000.0
2009-06-03 04:45:00,136.77,136.88,136.76,136.815,3159200003.0
2009-06-03 05:00:00,136.81,136.835,136.57,136.625,1309600000.0
2009-06-03 05:15:00,136.625,136.81,136.59,136.735,2094600000.0
2009-06-03 05:30:00,136.735,136.79,136.695,136.785,1165400000.0
2009-06-03 05:45:00,136.785,136.835,136.75,136.8,1019800000.0
2009-06-03 06:00:00,136.805,136.835,136.695,136.755,1732000000.0
2009-06-03 06:15:00,136.755,136.935,136.7,136.875,2514400000.0
2009-06-03 06:30:00,136.885,136.895,136.83,136.885,1447139000.0
2009-06-03 06:45:00,136.89,137.025,136.86,136.905,1806200000.0
2009-06-03 07:00:00,136.905,136.925,136.785,136.86,1545200000.0
2009-06-03 07:15:00,136.86,136.945,136.83,136.9,1874600001.0
2009-06-03 07:30:00,136.89,137.33,136.875,137.24,4102399996.0
2009-06-03 07:45:00,137.24,137.37,137.145,137.23,4182200000.0
2009-06-03 08:00:00,137.23,137.565,137.21,137.35,6478099999.0
2009-06-03 08:15:00,137.35,137.35,136.935,137.1,4928299997.0
2009-06-03 08:30:00,137.115,137.465,137.09,137.44,6361000000.0
2009-06-03 08:45:00,137.44,138.0,137.435,137.645,10198599995.0
2009-06-03 09:00:00,137.645,137.715,137.5,137.655,6057800000.0
2009-06-03 09:15:00,137.645,137.745,137.51,137.56,5892700002.0
2009-06-03 09:30:00,137.56,137.57,137.3,137.3,6608499998.0
2009-06-03 09:45:00,137.3,137.585,137.25,137.255,5560499998.0
2009-06-03 10:00:00,137.255,137.325,137.055,137.06,5972900003.0
2009-06-03 10:15:00,137.06,137.28,136.975,137.245,5320299995.0
2009-06-03 10:30:00,137.24,137.325,136.89,137.01,5579900005.0
2009-06-03 10:45:00,137.015,137.15,136.92,137.07,4379800000.0
2009-06-03 11:00:00,137.065,137.115,136.505,136.505,5300099999.0
2009-06-03 11:15:00,136.505,136.565,136.2,136.2,6128500004.0
2009-06-03 11:30:00,136.2,136.455,136.115,136.44,6051900001.0
2009-06-03 11:45:00,136.43,136.475,136.345,136.41,3890400000.0
2009-06-03 12:00:00,136.405,136.58,136.375,136.395,4828600000.0
2009-06-03 12:15:00,136.395,136.74,136.395,136.645,4724799998.0
2009-06-03 12:30:00,136.645,136.825,136.545,136.7,4969000000.0
2009-06-03 12:45:00,136.7,136.74,136.48,136.61,3861100000.0
2009-06-03 13:00:00,136.61,136.68,136.265,136.275,4722900001.0
2009-06-03 13:15:00,136.28,136.405,136.185,136.19,5365200000.0
2009-06-03 13:30:00,136.19,136.315,136.11,136.275,5339800000.0
2009-06-03 13:45:00,136.275,136.505,136.225,136.39,6134900002.0
2009-06-03 14:00:00,136.39,136.65,136.305,136.315,6523200001.0
2009-06-03 14:15:00,136.315,136.49,136.145,136.39,6255400000.0
2009-06-03 14:30:00,136.395,136.435,136.245,136.245,4925399999.0
2009-06-03 14:45:00,136.25,136.29,135.795,135.98,8351400005.0
2009-06-03 15:00:00,135.975,136.165,135.915,136.02,7610400000.0
2009-06-03 15:15:00,136.03,136.18,135.97,136.065,5601800000.0
2009-06-03 15:30:00,136.065,136.12,135.85,135.865,7606100001.0
2009-06-03 15:45:00,135.865,135.905,135.465,135.845,8215899997.0
2009-06-03 16:00:00,135.85,135.97,135.515,135.875,7429600002.0
2009-06-03 16:15:00,135.875,135.88,135.52,135.85,6943499997.0
2009-06-03 16:30:00,135.86,135.89,135.58,135.82,7951500000.0
2009-06-03 16:45:00,135.815,135.885,135.68,135.83,6921000000.0
2009-06-03 17:00:00,135.835,135.845,135.66,135.69,5504700001.0
2009-06-03 17:15:00,135.69,135.885,135.685,135.76,4312400000.0
2009-06-03 17:30:00,135.76,135.9,135.665,135.845,4449500001.0
2009-06-03 17:45:00,135.835,135.935,135.71,135.875,3655200000.0
2009-06-03 18:00:00,135.87,135.88,135.67,135.72,4684899999.0
2009-06-03 18:15:00,135.72,135.83,135.6,135.6,3095500000.0
2009-06-03 18:30:00,135.6,135.74,135.565,135.65,3497999999.0
2009-06-03 18:45:00,135.645,135.73,135.56,135.6,4429900000.0
2009-06-03 19:00:00,135.615,135.75,135.595,135.62,3238000001.0
2009-06-03 19:15:00,135.62,135.655,135.465,135.575,2855199999.0
2009-06-03 19:30:00,135.575,135.6,135.37,135.42,2493800000.0
2009-06-03 19:45:00,135.42,135.535,135.29,135.515,3333599995.0
2009-06-03 20:00:00,135.52,135.525,135.335,135.385,3114500000.0
2009-06-03 20:15:00,135.38,135.465,135.31,135.43,2978800001.0
2009-06-03 20:30:00,135.435,135.53,135.285,135.455,3278199999.0
2009-06-03 20:45:00,135.45,135.555,135.325,135.46,3351000000.0
2009-06-03 21:00:00,135.46,135.565,135.425,135.505,2986599995.0
2009-06-03 21:15:00,135.515,135.605,135.35,135.445,3541999999.0
2009-06-03 21:30:00,135.425,135.62,135.395,135.595,3753600001.0
2009-06-03 21:45:00,135.59,135.82,135.585,135.82,3011500000.0
2009-06-03 22:00:00,135.81,135.875,135.76,135.81,1804500000.0
2009-06-03 22:15:00,135.815,135.89,135.795,135.88,1153100001.0
2009-06-03 22:30:00,135.88,135.88,135.785,135.845,649600000.0
2009-06-03 22:45:00,135.845,135.92,135.81,135.92,1430200000.0
2009-06-03 23:00:00,135.92,135.95,135.85,135.85,800300000.0
2009-06-03 23:15:00,135.86,135.875,135.745,135.765,494200000.0
2009-06-03 23:30:00,135.76,135.79,135.67,135.685,1067000000.0
2009-06-03 23:45:00,135.68,135.725,135.605,135.665,1256399998.0
2009-06-04 00:00:00,135.665,135.795,135.66,135.715,615400000.0
2009-06-04 00:15:00,135.71,135.74,135.595,135.61,544300000.0
2009-06-04 00:30:00,135.61,135.775,135.575,135.765,545000000.0
2009-06-04 00:45:00,135.765,135.975,135.735,135.975,744000000.0
2009-06-04 01:00:00,135.975,136.14,135.96,136.045,1753100000.0
2009-06-04 01:15:00,136.05,136.1,135.98,136.03,601000000.0
2009-06-04 01:30:00,136.03,136.03,135.815,135.845,1174400000.0
2009-06-04 01:45:00,135.85,135.92,135.63,135.76,1390000001.0
2009-06-04 02:00:00,135.755,136.27,135.74,136.235,3089099998.0
2009-06-04 02:15:00,136.245,136.475,136.21,136.395,3216799998.0
2009-06-04 02:30:00,136.395,136.405,136.29,136.38,1973700000.0
2009-06-04 02:45:00,136.385,136.4,136.215,136.255,1895600000.0
2009-06-04 03:00:00,136.26,136.51,136.235,136.475,2680699997.0
2009-06-04 03:15:00,136.465,136.635,136.395,136.56,2366200002.0
2009-06-04 03:30:00,136.56,136.57,136.375,136.515,3027200000.0
2009-06-04 03:45:00,136.505,136.52,136.22,136.245,2323499999.0
2009-06-04 04:00:00,136.245,136.295,136.155,136.28,2093200000.0
2009-06-04 04:15:00,136.28,136.435,136.205,136.21,2666200002.0
2009-06-04 04:30:00,136.23,136.365,136.115,136.15,2327300001.0
2009-06-04 04:45:00,136.145,136.345,136.11,136.345,2352400001.0
2009-06-04 05:00:00,136.335,136.345,136.18,136.225,1500600000.0
2009-06-04 05:15:00,136.23,136.3,136.17,136.23,1146200000.0
2009-06-04 05:30:00,136.23,136.315,136.21,136.3,1110200003.0
2009-06-04 05:45:00,136.3,136.305,136.15,136.21,2695300007.0
2009-06-04 06:00:00,136.21,136.24,136.125,136.195,1895800000.0
2009-06-04 06:15:00,136.18,136.34,136.17,136.255,3080200001.0
2009-06-04 06:30:00,136.245,136.35,136.165,136.18,3023400000.0
2009-06-04 06:45:00,136.185,136.19,136.075,136.14,2772600001.0
2009-06-04 07:00:00,136.14,136.25,136.05,136.22,3630600001.0
2009-06-04 07:15:00,136.22,136.29,136.15,136.255,1988400000.0
2009-06-04 07:30:00,136.25,136.275,136.105,136.125,2718600001.0
2009-06-04 07:45:00,136.125,136.21,136.065,136.205,3276900000.0
2009-06-04 08:00:00,136.205,136.62,136.2,136.605,4401400002.0
2009-06-04 08:15:00,136.605,136.74,136.5,136.53,5495500000.0
2009-06-04 08:30:00,136.52,136.76,136.495,136.68,4710800000.0
2009-06-04 08:45:00,136.69,136.785,136.67,136.755,5270700002.0
2009-06-04 09:00:00,136.755,136.91,136.75,136.88,6122199995.0
2009-06-04 09:15:00,136.88,137.04,136.79,136.85,6677600000.0
2009-06-04 09:30:00,136.85,137.14,136.79,136.81,6808700003.0
2009-06-04 09:45:00,136.82,136.94,136.76,136.915,7371299999.0
2009-06-04 10:00:00,136.925,137.125,136.805,136.815,7390999998.0
2009-06-04 10:15:00,136.815,136.945,136.805,136.855,8301300001.0
2009-06-04 10:30:00,136.855,137.05,136.855,136.94,7508999999.0
2009-06-04 10:45:00,136.94,137.115,136.85,137.115,7251100001.0
2009-06-04 11:00:00,137.135,137.36,136.995,137.36,9229899999.0
2009-06-04 11:15:00,137.365,137.41,137.055,137.215,8392700000.0
2009-06-04 11:30:00,137.22,137.34,137.145,137.185,7283400000.0
2009-06-04 11:45:00,137.185,137.235,137.005,137.01,6751899996.0
2009-06-04 12:00:00,137.01,137.115,136.735,136.775,6172200000.0
2009-06-04 12:15:00,136.78,136.825,136.655,136.69,5062500000.0
2009-06-04 12:30:00,136.695,136.795,136.6,136.635,4584700000.0
2009-06-04 12:45:00,136.64,136.79,136.575,136.785,5863900001.0
2009-06-04 13:00:00,136.775,136.88,136.45,136.47,6591799999.0
2009-06-04 13:15:00,136.47,136.735,136.45,136.615,7516700003.0
2009-06-04 13:30:00,136.605,136.8,136.605,136.71,5372200001.0
2009-06-04 13:45:00,136.71,136.775,136.035,136.26,5862885996.0
2009-06-04 14:00:00,136.25,136.675,136.085,136.305,6325880005.0
2009-06-04 14:15:00,136.29,136.515,136.29,136.36,4205479998.0
2009-06-04 14:30:00,136.35,136.735,136.335,136.685,4109579998.0
2009-06-04 14:45:00,136.685,137.075,136.55,136.995,6276199991.0
2009-06-04 15:00:00,136.995,137.085,136.74,136.745,5823800003.0
2009-06-04 15:15:00,136.745,136.75,136.105,136.23,5666900000.0
2009-06-04 15:30:00,136.235,136.425,136.125,136.25,6190600000.0
2009-06-04 15:45:00,136.25,136.355,136.145,136.25,7328000000.0
2009-06-04 16:00:00,136.25,136.4,136.095,136.16,7175100001.0
2009-06-04 16:15:00,136.16,136.435,136.11,136.43,9991700004.0
2009-06-04 16:30:00,136.43,136.46,136.305,136.43,7522200001.0
2009-06-04 16:45:00,136.445,136.835,136.39,136.705,6177600003.0
2009-06-04 17:00:00,136.705,136.77,136.565,136.695,6097600000.0
2009-06-04 17:15:00,136.69,136.94,136.685,136.86,7766000000.0
2009-06-04 17:30:00,136.865,136.93,136.78,136.885,6777600000.0
2009-06-04 17:45:00,136.885,136.885,136.715,136.72,5798100000.0
2009-06-04 18:00:00,136.715,136.725,136.505,136.545,3513800001.0
2009-06-04 18:15:00,136.55,136.72,136.5,136.675,4331800000.0
2009-06-04 18:30:00,136.68,136.935,136.57,136.9,5619500001.0
2009-06-04 18:45:00,136.9,136.94,136.705,136.795,4372400001.0
2009-06-04 19:00:00,136.795,136.88,136.75,136.875,3746200000.0
2009-06-04 19:15:00,136.875,137.04,136.855,137.005,4402599999.0
2009-06-04 19:30:00,137.005,137.235,136.995,137.07,4933000000.0
2009-06-04 19:45:00,137.07,137.145,136.965,137.065,4962700000.0
2009-06-04 20:00:00,137.06,137.11,136.905,136.905,4221200000.0
2009-06-04 20:15:00,136.905,137.135,136.905,137.025,4455499999.0
2009-06-04 20:30:00,137.025,137.11,136.98,137.065,4628200000.0
2009-06-04 20:45:00,137.065,137.35,137.06,137.335,5117800000.0
2009-06-04 21:00:00,137.33,137.36,137.215,137.35,4760600000.0
2009-06-04 21:15:00,137.34,137.355,137.215,137.22,4116800001.0
2009-06-04 21:30:00,137.22,137.26,137.115,137.19,2950200000.0
2009-06-04 21:45:00,137.19,137.24,137.12,137.21,2129000000.0
2009-06-04 22:00:00,137.21,137.255,137.07,137.105,1441300000.0
2009-06-04 22:15:00,137.115,137.18,137.06,137.18,1263000000.0
2009-06-04 22:30:00,137.185,137.185,137.025,137.045,1083400000.0
2009-06-04 22:45:00,137.03,137.08,136.905,136.955,991400000.0
2009-06-04 23:00:00,136.965,137.095,136.86,137.085,529000000.0
2009-06-04 23:15:00,137.085,137.095,136.935,137.005,389200000.0
2009-06-04 23:30:00,136.995,137.0,136.945,136.995,451600000.0
2009-06-04 23:45:00,136.97,137.135,136.95,137.06,608100000.0
2009-06-05 00:00:00,137.06,137.065,137.02,137.055,284400000.0
2009-06-05 00:15:00,137.055,137.115,136.94,137.03,788200000.0
2009-06-05 00:30:00,137.03,137.05,136.865,136.93,643200000.0
2009-06-05 00:45:00,136.93,137.09,136.915,137.005,1039600000.0
2009-06-05 01:00:00,136.995,137.09,136.945,137.0,734200000.0
2009-06-05 01:15:00,137.01,137.035,136.925,136.98,1143400000.0
2009-06-05 01:30:00,136.98,137.105,136.98,137.02,958400000.0
2009-06-05 01:45:00,137.02,137.06,136.845,136.915,1260600000.0
2009-06-05 02:00:00,136.9,136.985,136.825,136.965,2107200000.0
2009-06-05 02:15:00,136.96,137.215,136.92,137.2,2363800000.0
2009-06-05 02:30:00,137.195,137.255,137.075,137.16,2643900001.0
2009-06-05 02:45:00,137.155,137.155,137.035,137.05,2820700000.0
2009-06-05 03:00:00,137.06,137.265,137.015,137.235,3359400001.0
2009-06-05 03:15:00,137.245,137.375,137.19,137.23,3654900000.0
2009-06-05 03:30:00,137.23,137.425,137.135,137.345,3218000000.0
2009-06-05 03:45:00,137.35,137.365,137.295,137.345,1832000000.0
2009-06-05 04:00:00,137.355,137.44,137.325,137.395,2471799999.0
2009-06-05 04:15:00,137.385,137.4,137.31,137.355,1787100000.0
2009-06-05 04:30:00,137.355,137.565,137.35,137.44,3287200000.0
2009-06-05 04:45:00,137.44,137.58,137.405,137.55,3437300001.0
2009-06-05 05:00:00,137.55,137.685,137.465,137.615,3660000000.0
2009-06-05 05:15:00,137.61,137.61,137.525,137.54,1870200000.0
2009-06-05 05:30:00,137.54,137.605,137.44,137.505,1949300000.0
2009-06-05 05:45:00,137.505,137.52,137.37,137.375,1797900000.0
2009-06-05 06:00:00,137.375,137.455,137.325,137.435,2891400000.0
2009-06-05 06:15:00,137.435,137.435,137.3,137.325,2677800000.0
2009-06-05 06:30:00,137.325,137.37,137.3,137.315,2097400000.0
2009-06-05 06:45:00,137.31,137.395,137.31,137.365,2728100000.0
2009-06-05 07:00:00,137.365,137.38,137.295,137.32,2296200001.0
2009-06-05 07:15:00,137.32,137.36,137.26,137.27,2105200001.0
2009-06-05 07:30:00,137.29,137.3,137.165,137.18,3469799999.0
2009-06-05 07:45:00,137.18,137.315,137.17,137.27,3016000000.0
2009-06-05 08:00:00,137.28,137.395,137.24,137.32,4114900000.0
2009-06-05 08:15:00,137.32,137.415,137.255,137.255,4328200000.0
2009-06-05 08:30:00,137.27,137.58,137.26,137.555,8328000001.0
2009-06-05 08:45:00,137.545,137.605,137.33,137.465,6977200000.0
2009-06-05 09:00:00,137.465,137.465,137.34,137.345,5761600000.0
2009-06-05 09:15:00,137.345,137.5,137.33,137.44,4679800000.0
2009-06-05 09:30:00,137.445,137.485,137.375,137.42,5454499999.0
2009-06-05 09:45:00,137.42,137.435,137.185,137.225,4802300001.0
2009-06-05 10:00:00,137.23,137.305,137.195,137.2,5344000000.0
2009-06-05 10:15:00,137.2,137.27,137.15,137.225,5523800000.0
2009-06-05 10:30:00,137.225,137.375,137.06,137.105,3683400001.0
2009-06-05 10:45:00,137.105,137.22,137.095,137.145,4452199999.0
2009-06-05 11:00:00,137.15,137.275,137.035,137.265,3594699999.0
2009-06-05 11:15:00,137.26,137.375,137.185,137.335,3807300000.0
2009-06-05 11:30:00,137.33,137.35,137.155,137.21,3930200000.0
2009-06-05 11:45:00,137.21,137.305,137.115,137.17,3515800001.0
2009-06-05 12:00:00,137.17,137.245,137.1,137.12,4855600000.0
2009-06-05 12:15:00,137.125,137.275,137.075,137.2,5330400000.0
2009-06-05 12:30:00,137.205,137.365,137.185,137.265,4670400000.0
2009-06-05 12:45:00,137.28,137.325,137.17,137.32,4364500000.0
2009-06-05 13:00:00,137.29,137.355,137.19,137.31,4823000000.0
2009-06-05 13:15:00,137.315,137.335,137.23,137.29,3984300000.0
2009-06-05 13:30:00,137.29,137.39,137.26,137.33,4914700000.0
2009-06-05 13:45:00,137.33,137.415,137.17,137.235,6118900004.0
2009-06-05 14:00:00,137.235,137.52,137.19,137.505,6110100000.0
2009-06-05 14:15:00,137.51,137.51,137.305,137.435,6320900001.0
2009-06-05 14:30:00,137.455,139.22,137.455,138.68,7145899998.0
2009-06-05 14:45:00,138.68,138.68,138.0,138.005,7332100000.0
2009-06-05 15:00:00,138.01,138.285,137.785,137.9,7145700000.0
2009-06-05 15:15:00,137.9,138.055,137.34,137.69,7407800000.0
2009-06-05 15:30:00,137.69,137.885,137.47,137.575,6459500000.0
2009-06-05 15:45:00,137.575,137.605,137.0,137.085,7535299998.0
2009-06-05 16:00:00,137.08,137.18,136.275,136.475,7214599998.0
2009-06-05 16:15:00,136.485,137.1,136.45,137.005,5870900000.0
2009-06-05 16:30:00,137.005,137.21,136.805,137.065,6477800001.0
2009-06-05 16:45:00,137.05,137.295,137.045,137.26,5401500001.0
2009-06-05 17:00:00,137.26,137.7,137.165,137.18,5805600000.0
2009-06-05 17:15:00,137.185,137.51,137.025,137.365,5922000000.0
2009-06-05 17:30:00,137.365,137.44,137.1,137.395,5264200000.0
2009-06-05 17:45:00,137.395,137.45,137.165,137.335,5623900000.0
2009-06-05 18:00:00,137.36,137.48,137.275,137.42,5955099999.0
2009-06-05 18:15:00,137.415,137.68,137.415,137.61,2857400002.0
2009-06-05 18:30:00,137.61,137.7,137.57,137.595,2105200000.0
2009-06-05 18:45:00,137.59,137.695,137.505,137.69,3098900000.0
2009-06-05 19:00:00,137.69,137.705,137.25,137.31,2587000000.0
2009-06-05 19:15:00,137.32,137.345,137.23,137.28,3741000000.0
2009-06-05 19:30:00,137.28,137.5,137.17,137.435,2421500000.0
2009-06-05 19:45:00,137.435,137.595,137.4,137.475,2344200000.0
2009-06-05 20:00:00,137.47,137.535,137.16,137.23,4009400000.0
2009-06-05 20:15:00,137.225,137.355,137.145,137.245,4703000001.0
2009-06-05 20:30:00,137.24,137.42,137.17,137.365,3068800000.0
2009-06-05 20:45:00,137.355,137.44,137.295,137.33,2138400000.0
2009-06-05 21:00:00,137.335,137.75,137.29,137.75,2018100000.0
2009-06-05 21:15:00,137.755,138.045,137.75,137.915,2864100000.0
2009-06-05 21:30:00,137.915,138.155,137.885,138.11,1730200000.0
2009-06-05 21:45:00,138.11,138.13,137.895,138.01,1130200000.0
2009-06-05 22:00:00,138.01,138.105,138.01,138.04,882200000.0
2009-06-05 22:15:00,138.015,138.045,137.86,137.9,630800000.0
2009-06-05 22:30:00,137.91,137.94,137.84,137.905,856600000.0
2009-06-05 22:45:00,137.905,137.92,137.7,137.77,1565200000.0
2009-06-07 23:00:00,137.725,137.74,137.27,137.345,319600000.0
2009-06-07 23:15:00,137.345,137.59,137.325,137.5,275000000.0
2009-06-07 23:30:00,137.505,137.59,137.39,137.5,139600000.0
2009-06-07 23:45:00,137.515,137.595,137.385,137.46,141800000.0
2009-06-08 00:00:00,137.44,137.65,137.44,137.62,306400000.0
2009-06-08 00:15:00,137.63,137.64,137.51,137.56,493200000.0
2009-06-08 00:30:00,137.55,137.615,137.52,137.545,321000000.0
2009-06-08 00:45:00,137.545,137.68,137.515,137.675,357000000.0
2009-06-08 01:00:00,137.685,137.695,137.54,137.655,574800000.0
2009-06-08 01:15:00,137.66,137.67,137.525,137.53,1048400000.0
2009-06-08 01:30:00,137.535,137.76,137.535,137.65,673000000.0
2009-06-08 01:45:00,137.645,138.0,137.63,137.88,1344600000.0
2009-06-08 02:00:00,137.875,137.955,137.695,137.895,3323699999.0
2009-06-08 02:15:00,137.885,137.955,137.785,137.8,2197800000.0
2009-06-08 02:30:00,137.8,137.845,137.695,137.775,2657800000.0
2009-06-08 02:45:00,137.77,137.815,137.68,137.775,2608200000.0
2009-06-08 03:00:00,137.775,137.8,137.595,137.715,2820800000.0
2009-06-08 03:15:00,137.715,137.76,137.64,137.695,4689200000.0
2009-06-08 03:30:00,137.69,137.755,137.61,137.695,4011500000.0
2009-06-08 03:45:00,137.68,137.74,137.63,137.69,3668800000.0
2009-06-08 04:00:00,137.68,137.695,137.61,137.625,2009100000.0
2009-06-08 04:15:00,137.64,137.675,137.57,137.655,1704600001.0
2009-06-08 04:30:00,137.655,137.805,137.655,137.77,1928400000.0
2009-06-08 04:45:00,137.775,137.785,137.62,137.705,1877600001.0
2009-06-08 05:00:00,137.705,137.83,137.6,137.64,1809600000.0
2009-06-08 05:15:00,137.64,137.68,137.58,137.635,1515900000.0
2009-06-08 05:30:00,137.64,137.775,137.635,137.69,2321400002.0
2009-06-08 05:45:00,137.68,137.725,137.61,137.66,2525000000.0
2009-06-08 06:00:00,137.66,137.71,137.615,137.63,2266400000.0
2009-06-08 06:15:00,137.63,137.67,137.525,137.6,2675100000.0
2009-06-08 06:30:00,137.595,137.665,137.44,137.525,3442000002.0
2009-06-08 06:45:00,137.525,137.62,137.48,137.55,2445700000.0
2009-06-08 07:00:00,137.555,137.66,137.545,137.605,2932599996.0
2009-06-08 07:15:00,137.605,137.62,137.47,137.505,2614900000.0
2009-06-08 07:30:00,137.505,137.655,137.48,137.64,3236400001.0
2009-06-08 07:45:00,137.64,137.69,137.55,137.575,3415599999.0
2009-06-08 08:00:00,137.575,137.65,137.335,137.375,4130199999.0
2009-06-08 08:15:00,137.39,137.485,137.23,137.295,5525700001.0
2009-06-08 08:30:00,137.295,137.39,137.195,137.295,6439100013.0
2009-06-08 08:45:00,137.29,137.575,137.27,137.575,4566400000.0
2009-06-08 09:00:00,137.565,137.565,137.225,137.265,4312299999.0
2009-06-08 09:15:00,137.265,137.355,137.03,137.07,3840400000.0
2009-06-08 09:30:00,137.065,137.225,136.995,137.05,4676600000.0
2009-06-08 09:45:00,137.045,137.105,136.81,136.91,6452899999.0
2009-06-08 10:00:00,136.905,136.91,136.68,136.87,8020584998.0
2009-06-08 10:15:00,136.865,136.87,136.355,136.355,6971700000.0
2009-06-08 10:30:00,136.36,136.455,136.255,136.305,6806459999.0
2009-06-08 10:45:00,136.31,136.405,136.26,136.38,5205800000.0
2009-06-08 11:00:00,136.375,136.725,136.315,136.625,6418230001.0
2009-06-08 11:15:00,136.63,136.69,136.465,136.62,5398800000.0
2009-06-08 11:30:00,136.62,136.65,136.045,136.14,7027400000.0
2009-06-08 11:45:00,136.14,136.23,135.965,136.075,8869300002.0
2009-06-08 12:00:00,136.08,136.38,136.065,136.355,6243479999.0
2009-06-08 12:15:00,136.355,136.545,136.315,136.325,6522499997.0
2009-06-08 12:30:00,136.325,136.605,136.27,136.605,7287199998.0
2009-06-08 12:45:00,136.595,136.6,136.25,136.25,5389600003.0
2009-06-08 13:00:00,136.25,136.425,136.225,136.325,6210000000.0
2009-06-08 13:15:00,136.325,136.595,136.315,136.505,6198700004.0
2009-06-08 13:30:00,136.505,136.595,136.34,136.35,7281500001.0
2009-06-08 13:45:00,136.36,136.505,136.32,136.43,5581699999.0
2009-06-08 14:00:00,136.43,136.59,136.385,136.495,6095900001.0
2009-06-08 14:15:00,136.52,136.595,136.48,136.555,6599299999.0
2009-06-08 14:30:00,136.555,136.555,136.42,136.505,5380599997.0
2009-06-08 14:45:00,136.5,136.56,136.305,136.345,6280199999.0
2009-06-08 15:00:00,136.345,136.645,136.345,136.63,7421600002.0
2009-06-08 15:15:00,136.63,136.725,136.505,136.65,7943900001.0
2009-06-08 15:30:00,136.645,136.705,136.44,136.465,8833420005.0
2009-06-08 15:45:00,136.475,136.53,136.35,136.45,7762810005.0
2009-06-08 16:00:00,136.44,136.59,136.345,136.41,10360220002.0
2009-06-08 16:15:00,136.41,136.635,136.41,136.59,7866100001.0
2009-06-08 16:30:00,136.59,136.905,136.59,136.845,8647599998.0
2009-06-08 16:45:00,136.84,136.86,136.605,136.72,8166400004.0
2009-06-08 17:00:00,136.72,136.865,136.635,136.71,7674099997.0
2009-06-08 17:15:00,136.71,136.82,136.66,136.72,6972200001.0
2009-06-08 17:30:00,136.73,136.79,136.635,136.78,5452399998.0
2009-06-08 17:45:00,136.765,136.835,136.67,136.83,5893600000.0
2009-06-08 18:00:00,136.83,136.87,136.645,136.65,4095600000.0
2009-06-08 18:15:00,136.65,136.965,136.615,136.885,4053999999.0
2009-06-08 18:30:00,136.885,136.885,136.705,136.715,6474799991.0
2009-06-08 18:45:00,136.715,136.77,136.615,136.76,3106000000.0
2009-06-08 19:00:00,136.765,136.85,136.66,136.745,3786100000.0
2009-06-08 19:15:00,136.75,136.9,136.735,136.755,4356800000.0
2009-06-08 19:30:00,136.76,136.82,136.655,136.75,4597000000.0
2009-06-08 19:45:00,136.76,136.795,136.675,136.715,3885599999.0
2009-06-08 20:00:00,136.705,136.83,136.65,136.775,4612199999.0
2009-06-08 20:15:00,136.78,136.855,136.675,136.745,4710600000.0
2009-06-08 20:30:00,136.75,136.86,136.675,136.685,4987400000.0
2009-06-08 20:45:00,136.685,136.815,136.59,136.68,4560999999.0
2009-06-08 21:00:00,136.675,136.76,136.615,136.68,4714700000.0
2009-06-08 21:15:00,136.675,136.915,136.645,136.875,5141200001.0
2009-06-08 21:30:00,136.87,137.095,136.87,137.02,4825800000.0
2009-06-08 21:45:00,137.02,137.03,136.865,136.915,3176099999.0
2009-06-08 22:00:00,136.905,137.045,136.815,137.01,1364000001.0
2009-06-08 22:15:00,137.02,137.03,136.955,136.96,603200000.0
2009-06-08 22:30:00,136.96,136.96,136.885,136.91,814000000.0
2009-06-08 22:45:00,136.91,136.925,136.805,136.87,1014600000.0
2009-06-08 23:00:00,136.87,136.915,136.765,136.905,518600000.0
2009-06-08 23:15:00,136.91,136.925,136.785,136.81,516500000.0
2009-06-08 23:30:00,136.81,136.88,136.765,136.825,356000000.0
2009-06-08 23:45:00,136.825,136.875,136.8,136.87,215400000.0
2009-06-09 00:00:00,136.875,136.955,136.85,136.915,434200000.0
2009-06-09 00:15:00,136.915,137.025,136.865,137.025,444200000.0
2009-06-09 00:30:00,137.035,137.04,136.93,137.0,600400000.0
2009-06-09 00:45:00,137.005,137.02,136.825,136.875,576300000.0
2009-06-09 01:00:00,136.88,137.185,136.875,137.125,1364600000.0
2009-06-09 01:15:00,137.125,137.32,137.095,137.19,2165300000.0
2009-06-09 01:30:00,137.2,137.23,137.0,137.05,1486400000.0
2009-06-09 01:45:00,137.055,137.175,137.02,137.175,967200000.0
2009-06-09 02:00:00,137.16,137.255,137.075,137.11,1442100000.0
2009-06-09 02:15:00,137.1,137.16,137.0,137.115,1144700000.0
2009-06-09 02:30:00,137.125,137.18,137.05,137.105,1114000000.0
2009-06-09 02:45:00,137.105,137.13,136.85,136.935,2214900000.0
2009-06-09 03:00:00,136.935,136.99,136.805,136.835,1468400000.0
2009-06-09 03:15:00,136.835,136.925,136.83,136.905,1206000000.0
2009-06-09 03:30:00,136.905,136.93,136.87,136.89,920000000.0
2009-06-09 03:45:00,136.885,136.9,136.735,136.75,1019200000.0
2009-06-09 04:00:00,136.755,136.835,136.68,136.685,1065520000.0
2009-06-09 04:15:00,136.69,136.69,136.385,136.385,4178200007.0
2009-06-09 04:30:00,136.38,136.555,136.37,136.555,2520971998.0
2009-06-09 04:45:00,136.555,136.59,136.285,136.345,3125362000.0
2009-06-09 05:00:00,136.345,136.395,136.2,136.215,2107200002.0
2009-06-09 05:15:00,136.21,136.25,136.025,136.085,4077799997.0
2009-06-09 05:30:00,136.085,136.25,136.005,136.04,3324900000.0
2009-06-09 05:45:00,136.055,136.115,135.865,135.965,3287510000.0
2009-06-09 06:00:00,135.965,136.02,135.745,135.82,4446999996.0
2009-06-09 06:15:00,135.82,135.905,135.705,135.89,3231800000.0
2009-06-09 06:30:00,135.9,135.915,135.79,135.895,2676200000.0
2009-06-09 06:45:00,135.895,136.165,135.895,136.05,2190900000.0
2009-06-09 07:00:00,136.075,136.16,136.025,136.15,1364900000.0
2009-06-09 07:15:00,136.155,136.21,136.01,136.19,1802000000.0
2009-06-09 07:30:00,136.2,136.34,136.135,136.315,2756700000.0
2009-06-09 07:45:00,136.315,136.335,136.075,136.165,4241100000.0
2009-06-09 08:00:00,136.17,136.27,135.94,136.17,4824600003.0
2009-06-09 08:15:00,136.17,136.47,136.16,136.355,5635300001.0
2009-06-09 08:30:00,136.355,136.73,136.28,136.54,6648600028.0
2009-06-09 08:45:00,136.535,136.755,136.515,136.56,6653100007.0
2009-06-09 09:00:00,136.56,136.98,136.545,136.935,5747600002.0
2009-06-09 09:15:00,136.935,137.06,136.82,136.85,6232699996.0
2009-06-09 09:30:00,136.85,137.035,136.775,136.785,4107300000.0
2009-06-09 09:45:00,136.785,136.875,136.705,136.835,4729900002.0
2009-06-09 10:00:00,136.835,136.84,136.625,136.66,5543399992.0
2009-06-09 10:15:00,136.66,136.695,136.525,136.555,5245799999.0
2009-06-09 10:30:00,136.545,136.69,136.52,136.585,4544200000.0
2009-06-09 10:45:00,136.585,136.765,136.575,136.745,4914100000.0
2009-06-09 11:00:00,136.76,136.77,136.52,136.57,4355000000.0
2009-06-09 11:15:00,136.57,136.615,136.43,136.465,4022300002.0
2009-06-09 11:30:00,136.47,136.52,136.345,136.505,4709600000.0
2009-06-09 11:45:00,136.505,136.67,136.495,136.65,3765300000.0
2009-06-09 12:00:00,136.65,136.65,136.315,136.535,4341900000.0
2009-06-09 12:15:00,136.535,136.58,136.42,136.515,4418600000.0
2009-06-09 12:30:00,136.51,136.52,136.305,136.43,5187799999.0
2009-06-09 12:45:00,136.43,136.545,136.42,136.5,3029800000.0
2009-06-09 13:00:00,136.5,136.655,136.465,136.625,4557300004.0
2009-06-09 13:15:00,136.625,136.72,136.48,136.64,4698600001.0
2009-06-09 13:30:00,136.63,136.865,136.625,136.84,5832100000.0
2009-06-09 13:45:00,136.84,137.02,136.785,136.99,4699900000.0
2009-06-09 14:00:00,136.99,137.025,136.78,136.78,4107400000.0
2009-06-09 14:15:00,136.77,137.115,136.745,137.005,5578000000.0
2009-06-09 14:30:00,137.0,137.075,136.82,136.84,6841200002.0
2009-06-09 14:45:00,136.84,136.88,136.55,136.725,6696700000.0
2009-06-09 15:00:00,136.725,136.865,136.645,136.83,6137800000.0
2009-06-09 15:15:00,136.82,136.97,136.73,136.74,6698900000.0
2009-06-09 15:30:00,136.74,136.755,136.505,136.59,6499300000.0
2009-06-09 15:45:00,136.59,136.75,136.455,136.48,5876900001.0
2009-06-09 16:00:00,136.475,136.59,136.335,136.5,6484400000.0
2009-06-09 16:15:00,136.495,136.56,136.285,136.425,6581900000.0
2009-06-09 16:30:00,136.425,136.65,136.37,136.58,5584400000.0
2009-06-09 16:45:00,136.57,136.68,136.42,136.5,5803300001.0
2009-06-09 17:00:00,136.5,136.595,136.375,136.515,5078900001.0
2009-06-09 17:15:00,136.525,136.89,136.475,136.785,7461199998.0
2009-06-09 17:30:00,136.825,136.935,136.81,136.88,5747700000.0
2009-06-09 17:45:00,136.88,136.9,136.72,136.78,3759700000.0
2009-06-09 18:00:00,136.785,137.025,136.76,136.905,4350600000.0
2009-06-09 18:15:00,136.91,136.975,136.78,136.905,3457600000.0
2009-06-09 18:30:00,136.905,136.99,136.71,136.85,4473800000.0
2009-06-09 18:45:00,136.85,136.89,136.745,136.85,3504800000.0
2009-06-09 19:00:00,136.86,136.93,136.725,136.885,4494000000.0
2009-06-09 19:15:00,136.885,136.915,136.755,136.855,3408200000.0
2009-06-09 19:30:00,136.85,136.935,136.815,136.9,2651400000.0
2009-06-09 19:45:00,136.9,137.065,136.855,137.03,3705800001.0
2009-06-09 20:00:00,137.035,137.11,136.975,137.06,2957200000.0
2009-06-09 20:15:00,137.06,137.185,137.04,137.065,5087399999.0
2009-06-09 20:30:00,137.05,137.135,137.005,137.075,7198200002.0
2009-06-09 20:45:00,137.075,137.145,136.97,137.135,3374600000.0
2009-06-09 21:00:00,137.13,137.16,137.07,137.155,2876000000.0
2009-06-09 21:15:00,137.14,137.165,137.065,137.12,3243499999.0
2009-06-09 21:30:00,137.11,137.185,137.075,137.12,3712800000.0
2009-06-09 21:45:00,137.115,137.13,137.035,137.09,2376000000.0
2009-06-09 22:00:00,137.09,137.11,137.005,137.055,1143200000.0
2009-06-09 22:15:00,137.05,137.07,137.0,137.01,1041600000.0
2009-06-09 22:30:00,137.015,137.025,136.925,136.95,639600000.0
2009-06-09 22:45:00,136.94,137.015,136.925,136.97,503500000.0
2009-06-09 23:00:00,136.945,136.996,136.88,136.996,350200000.0
2009-06-09 23:15:00,136.98,137.02,136.925,136.99,365000000.0
2009-06-09 23:30:00,137.005,137.025,136.97,137.015,475400000.0
2009-06-09 23:45:00,136.99,137.12,136.985,137.08,455800000.0
2009-06-10 00:00:00,137.09,137.11,137.03,137.055,515000000.0
2009-06-10 00:15:00,137.04,137.15,137.04,137.08,392600000.0
2009-06-10 00:30:00,137.095,137.105,137.025,137.025,351800000.0
2009-06-10 00:45:00,137.02,137.125,136.965,137.055,618400000.0
2009-06-10 01:00:00,137.055,137.055,137.005,137.04,479000000.0
2009-06-10 01:15:00,137.065,137.08,136.985,137.005,616000000.0
2009-06-10 01:30:00,136.995,137.01,136.915,136.965,1444400000.0
2009-06-10 01:45:00,136.965,137.01,136.905,136.99,1203900000.0
2009-06-10 02:00:00,136.98,136.995,136.875,136.975,2194600000.0
2009-06-10 02:15:00,136.975,137.045,136.87,136.885,1561200000.0
2009-06-10 02:30:00,136.885,136.895,136.765,136.875,1796400000.0
2009-06-10 02:45:00,136.875,136.88,136.675,136.695,2251800000.0
2009-06-10 03:00:00,136.69,136.935,136.69,136.845,3275200000.0
2009-06-10 03:15:00,136.84,137.0,136.83,136.93,3421000007.0
2009-06-10 03:30:00,136.93,136.975,136.8,136.83,1535100000.0
2009-06-10 03:45:00,136.825,136.98,136.825,136.955,2248800000.0
2009-06-10 04:00:00,136.955,137.015,136.895,136.995,2668800000.0
2009-06-10 04:15:00,137.0,137.165,137.0,137.15,3358200000.0
2009-06-10 04:30:00,137.155,137.19,137.105,137.165,3091600000.0
2009-06-10 04:45:00,137.165,137.225,137.14,137.225,2962300001.0
2009-06-10 05:00:00,137.23,137.34,137.165,137.255,1795000000.0
2009-06-10 05:15:00,137.255,137.48,137.25,137.395,2343600000.0
2009-06-10 05:30:00,137.395,137.435,137.355,137.42,1486400000.0
2009-06-10 05:45:00,137.42,137.475,137.41,137.445,1521000000.0
2009-06-10 06:00:00,137.445,137.48,137.22,137.265,2065900000.0
2009-06-10 06:15:00,137.275,137.385,137.24,137.35,1733600000.0
2009-06-10 06:30:00,137.35,137.445,137.305,137.415,2560800000.0
2009-06-10 06:45:00,137.41,137.485,137.395,137.47,3482400000.0
2009-06-10 07:00:00,137.465,137.62,137.355,137.525,2612399999.0
2009-06-10 07:15:00,137.525,137.615,137.465,137.515,2783600000.0
2009-06-10 07:30:00,137.52,137.685,137.465,137.61,3002500000.0
2009-06-10 07:45:00,137.61,137.77,137.59,137.66,4749300001.0
2009-06-10 08:00:00,137.66,137.785,137.51,137.61,4609199999.0
2009-06-10 08:15:00,137.61,137.76,137.555,137.605,5214200000.0
2009-06-10 08:30:00,137.605,137.835,137.585,137.615,5321200000.0
2009-06-10 08:45:00,137.615,137.705,137.395,137.435,5430800000.0
2009-06-10 09:00:00,137.435,137.595,137.36,137.56,4732600000.0
2009-06-10 09:15:00,137.555,137.585,137.42,137.48,4910700000.0
2009-06-10 09:30:00,137.475,137.765,137.45,137.765,4567200000.0
2009-06-10 09:45:00,137.76,137.97,137.75,137.89,5366900000.0
2009-06-10 10:00:00,137.89,137.975,137.81,137.93,4580199999.0
2009-06-10 10:15:00,137.93,137.995,137.74,137.8,4169400000.0
2009-06-10 10:30:00,137.8,138.005,137.645,137.98,5416200000.0
2009-06-10 10:45:00,137.98,138.125,137.87,138.1,5651400000.0
2009-06-10 11:00:00,138.1,138.325,138.095,138.225,4777000000.0
2009-06-10 11:15:00,138.225,138.28,138.05,138.14,4327300000.0
2009-06-10 11:30:00,138.14,138.225,138.06,138.1,5176000002.0
2009-06-10 11:45:00,138.1,138.125,137.805,137.835,4100800000.0
2009-06-10 12:00:00,137.83,138.08,137.815,137.915,4468200000.0
2009-06-10 12:15:00,137.93,137.935,137.73,137.85,4327199999.0
2009-06-10 12:30:00,137.85,138.04,137.835,137.885,3267400000.0
2009-06-10 12:45:00,137.885,138.03,137.885,137.95,3549400000.0
2009-06-10 13:00:00,137.94,138.135,137.92,138.11,3754700000.0
2009-06-10 13:15:00,138.105,138.285,138.06,138.21,4186399999.0
2009-06-10 13:30:00,138.225,138.305,138.07,138.205,4029200000.0
2009-06-10 13:45:00,138.21,138.33,138.16,138.17,4572600000.0
2009-06-10 14:00:00,138.17,138.31,138.02,138.03,3824000000.0
2009-06-10 14:15:00,138.03,138.09,137.905,138.0,3727900001.0
2009-06-10 14:30:00,138.0,138.075,137.695,137.845,3674100000.0
2009-06-10 14:45:00,137.845,137.98,137.735,137.75,3242400002.0
2009-06-10 15:00:00,137.75,138.02,137.705,137.945,3436800000.0
2009-06-10 15:15:00,137.945,138.005,137.715,137.74,3355000000.0
2009-06-10 15:30:00,137.74,137.8,137.45,137.565,4269600002.0
2009-06-10 15:45:00,137.565,137.625,137.39,137.555,3593400000.0
2009-06-10 16:00:00,137.555,137.815,137.29,137.29,3678900000.0
2009-06-10 16:15:00,137.295,137.655,137.255,137.56,3687299999.0
2009-06-10 16:30:00,137.56,137.65,137.395,137.45,3457600000.0
2009-06-10 16:45:00,137.435,137.475,137.26,137.43,3354000000.0
2009-06-10 17:00:00,137.43,137.445,137.135,137.175,3390100000.0
2009-06-10 17:15:00,137.175,137.33,137.1,137.275,3380700000.0
2009-06-10 17:30:00,137.275,137.45,137.275,137.315,2808400000.0
2009-06-10 17:45:00,137.31,137.35,137.19,137.215,2803000000.0
2009-06-10 18:00:00,137.215,137.37,137.215,137.32,2509400000.0
2009-06-10 18:15:00,137.315,137.46,137.275,137.39,1894600000.0
2009-06-10 18:30:00,137.39,137.445,137.255,137.365,1672100000.0
2009-06-10 18:45:00,137.355,137.41,137.215,137.4,1545800000.0
2009-06-10 19:00:00,137.4,137.435,137.145,137.26,2237200000.0
2009-06-10 19:15:00,137.27,137.345,137.155,137.275,2280000000.0
2009-06-10 19:30:00,137.285,137.295,137.095,137.1,1832200000.0
2009-06-10 19:45:00,137.1,137.21,137.055,137.145,1648800000.0
2009-06-10 20:00:00,137.15,137.19,136.9,137.085,2170600000.0
2009-06-10 20:15:00,137.085,137.23,136.995,137.16,1665000000.0
2009-06-10 20:30:00,137.16,137.235,137.095,137.23,1272800000.0
2009-06-10 20:45:00,137.235,137.27,137.115,137.18,1941200000.0
2009-06-10 21:00:00,137.165,137.325,137.165,137.255,1483700001.0
2009-06-10 21:15:00,137.255,137.315,137.14,137.15,1522150000.0
2009-06-10 21:30:00,137.15,137.49,137.135,137.46,1571200000.0
2009-06-10 21:45:00,137.46,137.52,137.36,137.425,1189600000.0
2009-06-10 22:00:00,137.42,137.515,137.42,137.42,565000000.0
2009-06-10 22:15:00,137.42,137.43,137.34,137.35,539700000.0
2009-06-10 22:30:00,137.35,137.35,137.22,137.24,686800000.0
2009-06-10 22:45:00,137.24,137.24,137.14,137.185,438600000.0
2009-06-10 23:00:00,137.204,137.21,137.135,137.19,450600000.0
2009-06-10 23:15:00,137.19,137.335,137.18,137.29,590400000.0
2009-06-10 23:30:00,137.285,137.3,137.18,137.215,1024000000.0
2009-06-10 23:45:00,137.22,137.265,137.195,137.255,457200000.0
2009-06-11 00:00:00,137.265,137.285,137.14,137.14,700400000.0
2009-06-11 00:15:00,137.15,137.225,137.135,137.225,649200000.0
2009-06-11 00:30:00,137.225,137.235,137.155,137.175,453800000.0
2009-06-11 00:45:00,137.17,137.29,137.165,137.245,1042000000.0
2009-06-11 01:00:00,137.23,137.31,137.205,137.31,499400000.0
2009-06-11 01:15:00,137.305,137.43,137.3,137.38,832800000.0
2009-06-11 01:30:00,137.375,137.415,137.315,137.345,704400000.0
2009-06-11 01:45:00,137.355,137.455,137.345,137.39,830200000.0
2009-06-11 02:00:00,137.385,137.46,137.33,137.385,1751600000.0
2009-06-11 02:15:00,137.385,137.4,137.16,137.21,1030000000.0
2009-06-11 02:30:00,137.205,137.43,137.125,137.415,1616000000.0
2009-06-11 02:45:00,137.41,137.575,137.405,137.545,1925900000.0
2009-06-11 03:00:00,137.54,137.635,137.455,137.55,1762999999.0
2009-06-11 03:15:00,137.55,137.625,137.385,137.44,2075600000.0
2009-06-11 03:30:00,137.44,137.675,137.38,137.47,1942000000.0
2009-06-11 03:45:00,137.47,137.6,137.42,137.585,2084900000.0
2009-06-11 04:00:00,137.575,137.585,137.485,137.52,1710200000.0
2009-06-11 04:15:00,137.52,137.535,137.33,137.355,1775700000.0
2009-06-11 04:30:00,137.355,137.475,137.305,137.465,2267000000.0
2009-06-11 04:45:00,137.465,137.465,137.305,137.44,2064000000.0
2009-06-11 05:00:00,137.44,137.515,137.38,137.405,2074600000.0
2009-06-11 05:15:00,137.41,137.47,137.355,137.375,1827600000.0
2009-06-11 05:30:00,137.37,137.375,137.275,137.285,1471800001.0
2009-06-11 05:45:00,137.285,137.365,137.245,137.32,2452800001.0
2009-06-11 06:00:00,137.32,137.41,137.305,137.405,1446000000.0
2009-06-11 06:15:00,137.405,137.435,137.285,137.405,2777200000.0
2009-06-11 06:30:00,137.405,137.465,137.3,137.41,3214600000.0
2009-06-11 06:45:00,137.41,137.46,137.33,137.43,2239900000.0
2009-06-11 07:00:00,137.43,137.45,137.365,137.405,1688600000.0
2009-06-11 07:15:00,137.39,137.48,137.33,137.44,1293100000.0
2009-06-11 07:30:00,137.435,137.555,137.365,137.52,2292200000.0
2009-06-11 07:45:00,137.515,137.53,137.36,137.45,2413000000.0
2009-06-11 08:00:00,137.45,137.635,137.425,137.575,2953700000.0
2009-06-11 08:15:00,137.58,137.695,137.42,137.465,2855392004.0
2009-06-11 08:30:00,137.46,137.51,137.23,137.36,4538000000.0
2009-06-11 08:45:00,137.36,137.47,137.195,137.23,4971146001.0
2009-06-11 09:00:00,137.225,137.255,136.76,136.86,6206800003.0
2009-06-11 09:15:00,136.855,136.9,136.665,136.76,5176200000.0
2009-06-11 09:30:00,136.77,136.945,136.695,136.835,4703400000.0
2009-06-11 09:45:00,136.835,136.9,136.585,136.9,4824400000.0
2009-06-11 10:00:00,136.905,136.95,136.79,136.795,4225100000.0
2009-06-11 10:15:00,136.795,137.22,136.79,137.195,3767700000.0
2009-06-11 10:30:00,137.195,137.315,136.975,137.095,5046720007.0
2009-06-11 10:45:00,137.095,137.285,137.095,137.225,4525000000.0
2009-06-11 11:00:00,137.22,137.285,137.12,137.24,3563800000.0
2009-06-11 11:15:00,137.24,137.24,137.075,137.15,3346400000.0
2009-06-11 11:30:00,137.15,137.3,137.085,137.27,2956600000.0
2009-06-11 11:45:00,137.265,137.3,137.12,137.18,3028000000.0
2009-06-11 12:00:00,137.18,137.225,137.075,137.15,3538500000.0
2009-06-11 12:15:00,137.15,137.31,137.095,137.305,3090500000.0
2009-06-11 12:30:00,137.305,137.32,137.2,137.32,2118070000.0
2009-06-11 12:45:00,137.325,137.385,137.22,137.315,3336940000.0
2009-06-11 13:00:00,137.32,137.35,137.18,137.205,3884400000.0
2009-06-11 13:15:00,137.205,137.31,137.165,137.225,3152100000.0
2009-06-11 13:30:00,137.22,137.5,137.215,137.485,3591400000.0
2009-06-11 13:45:00,137.5,137.6,137.41,137.42,4687600000.0
2009-06-11 14:00:00,137.415,137.465,137.32,137.38,4288399998.0
2009-06-11 14:15:00,137.375,137.47,137.275,137.445,4734300000.0
2009-06-11 14:30:00,137.445,137.66,137.275,137.43,4846400000.0
2009-06-11 14:45:00,137.43,137.525,137.315,137.435,3845400000.0
2009-06-11 15:00:00,137.43,137.63,137.29,137.535,4298600000.0
2009-06-11 15:15:00,137.53,137.675,137.48,137.625,3605500000.0
2009-06-11 15:30:00,137.64,137.78,137.585,137.665,4495000000.0
2009-06-11 15:45:00,137.665,137.96,137.665,137.83,5242900000.0
2009-06-11 16:00:00,137.83,137.915,137.69,137.885,4898500000.0
2009-06-11 16:15:00,137.885,137.985,137.72,137.765,5916600000.0
2009-06-11 16:30:00,137.765,137.92,137.75,137.825,4974100000.0
2009-06-11 16:45:00,137.83,137.965,137.745,137.755,4541300000.0
2009-06-11 17:00:00,137.77,137.825,137.555,137.705,4415200000.0
2009-06-11 17:15:00,137.705,137.915,137.6,137.865,3496100000.0
2009-06-11 17:30:00,137.865,137.965,137.8,137.85,4033300000.0
2009-06-11 17:45:00,137.845,137.97,137.795,137.875,4083900000.0
2009-06-11 18:00:00,137.875,137.89,137.77,137.86,2230400000.0
2009-06-11 18:15:00,137.855,137.92,137.79,137.835,2001600000.0
2009-06-11 18:30:00,137.825,137.88,137.74,137.865,2000600000.0
2009-06-11 18:45:00,137.865,137.985,137.78,137.93,2372300000.0
2009-06-11 19:00:00,137.93,137.93,137.545,137.57,3181700002.0
2009-06-11 19:15:00,137.565,137.85,137.505,137.74,2723000000.0
2009-06-11 19:30:00,137.74,137.955,137.72,137.82,2992599999.0
2009-06-11 19:45:00,137.815,137.935,137.775,137.885,1888200000.0
2009-06-11 20:00:00,137.885,137.91,137.795,137.88,1629300000.0
2009-06-11 20:15:00,137.885,137.93,137.78,137.865,1933400000.0
2009-06-11 20:30:00,137.865,137.96,137.75,137.825,1416600000.0
2009-06-11 20:45:00,137.815,137.85,137.725,137.805,1441000000.0
2009-06-11 21:00:00,137.805,137.825,137.71,137.805,1024800000.0
2009-06-11 21:15:00,137.82,137.89,137.765,137.845,920400000.0
2009-06-11 21:30:00,137.84,137.845,137.71,137.785,1643500000.0
2009-06-11 21:45:00,137.78,137.8,137.63,137.655,945000000.0
2009-06-11 22:00:00,137.66,137.69,137.56,137.645,727800000.0
2009-06-11 22:15:00,137.645,137.745,137.605,137.69,611200000.0
2009-06-11 22:30:00,137.69,137.725,137.665,137.725,641400000.0
2009-06-11 22:45:00,137.735,137.77,137.665,137.72,841200000.0
2009-06-11 23:00:00,137.72,137.756,137.59,137.625,553699999.0
2009-06-11 23:15:00,137.625,137.7,137.59,137.625,383100000.0
2009-06-11 23:30:00,137.615,137.675,137.605,137.605,759200000.0
2009-06-11 23:45:00,137.6,137.75,137.595,137.75,616600000.0
2009-06-12 00:00:00,137.75,137.775,137.725,137.755,377200000.0
2009-06-12 00:15:00,137.755,137.82,137.735,137.78,456600000.0
2009-06-12 00:30:00,137.78,137.81,137.67,137.7,301800000.0
2009-06-12 00:45:00,137.72,137.805,137.685,137.755,356600000.0
2009-06-12 01:00:00,137.755,137.775,137.64,137.725,517400000.0
2009-06-12 01:15:00,137.725,137.735,137.645,137.655,583800000.0
2009-06-12 01:30:00,137.655,137.775,137.655,137.775,336200000.0
2009-06-12 01:45:00,137.775,137.795,137.71,137.78,462200000.0
2009-06-12 02:00:00,137.765,137.85,137.73,137.82,1149800000.0
2009-06-12 02:15:00,137.825,137.945,137.765,137.805,1519000000.0
2009-06-12 02:30:00,137.8,137.865,137.675,137.815,1467400000.0
2009-06-12 02:45:00,137.815,137.93,137.805,137.83,1396700000.0
2009-06-12 03:00:00,137.83,138.015,137.805,138.015,1372000002.0
2009-06-12 03:15:00,138.015,138.03,137.885,137.995,1095600000.0
2009-06-12 03:30:00,138.0,138.015,137.875,137.885,684800000.0
2009-06-12 03:45:00,137.885,137.915,137.795,137.875,1456000000.0
2009-06-12 04:00:00,137.87,138.065,137.855,137.93,2071900000.0
2009-06-12 04:15:00,137.945,137.995,137.89,137.89,1276100000.0
2009-06-12 04:30:00,137.895,137.92,137.815,137.9,892400000.0
2009-06-12 04:45:00,137.9,137.97,137.815,137.91,2085000000.0
2009-06-12 05:00:00,137.935,137.98,137.855,137.875,1429400000.0
2009-06-12 05:15:00,137.875,137.905,137.79,137.81,1244600000.0
2009-06-12 05:30:00,137.81,137.88,137.755,137.765,1304499999.0
2009-06-12 05:45:00,137.765,137.85,137.735,137.835,1316400000.0
2009-06-12 06:00:00,137.835,137.84,137.66,137.68,2214600000.0
2009-06-12 06:15:00,137.68,137.79,137.67,137.73,1022800000.0
2009-06-12 06:30:00,137.735,137.83,137.675,137.795,1428300000.0
2009-06-12 06:45:00,137.8,137.82,137.73,137.775,920600000.0
2009-06-12 07:00:00,137.78,137.915,137.775,137.85,1364800000.0
2009-06-12 07:15:00,137.86,137.985,137.855,137.925,991000000.0
2009-06-12 07:30:00,137.92,137.94,137.795,137.85,1502700000.0
2009-06-12 07:45:00,137.855,137.905,137.805,137.88,1640943998.0
2009-06-12 08:00:00,137.87,138.155,137.855,138.155,4047400000.0
2009-06-12 08:15:00,138.155,138.21,138.055,138.115,3877600000.0
2009-06-12 08:30:00,138.105,138.28,138.085,138.21,5474752000.0
2009-06-12 08:45:00,138.21,138.29,138.015,138.16,4895100000.0
2009-06-12 09:00:00,138.18,138.205,137.835,137.87,4618600000.0
2009-06-12 09:15:00,137.87,137.915,137.695,137.775,5115000004.0
2009-06-12 09:30:00,137.755,137.81,137.655,137.785,4903399999.0
2009-06-12 09:45:00,137.785,137.935,137.705,137.855,3703699999.0
2009-06-12 10:00:00,137.855,138.005,137.82,137.825,4738284000.0
2009-06-12 10:15:00,137.825,137.925,137.78,137.795,4244884000.0
2009-06-12 10:30:00,137.795,137.915,137.745,137.795,3803000000.0
2009-06-12 10:45:00,137.795,137.92,137.76,137.855,4515452000.0
2009-06-12 11:00:00,137.855,137.92,137.745,137.765,4565900000.0
2009-06-12 11:15:00,137.765,137.935,137.685,137.88,4250799998.0
2009-06-12 11:30:00,137.875,137.89,137.7,137.78,3845800000.0
2009-06-12 11:45:00,137.775,137.9,137.65,137.84,4162752000.0
2009-06-12 12:00:00,137.84,137.865,137.75,137.825,4451199997.0
2009-06-12 12:15:00,137.825,137.95,137.745,137.8,5159100002.0
2009-06-12 12:30:00,137.8,137.88,137.735,137.78,4912900000.0
2009-06-12 12:45:00,137.775,137.815,137.71,137.775,4478400000.0
2009-06-12 13:00:00,137.78,137.805,137.67,137.675,5329199997.0
2009-06-12 13:15:00,137.675,137.685,137.41,137.415,7628200000.0
2009-06-12 13:30:00,137.415,137.615,137.35,137.415,5787900000.0
2009-06-12 13:45:00,137.42,137.63,137.335,137.57,5646600000.0
2009-06-12 14:00:00,137.575,137.675,137.395,137.51,5455400000.0
2009-06-12 14:15:00,137.51,137.685,137.24,137.465,5001700001.0
2009-06-12 14:30:00,137.48,137.48,137.145,137.15,5538400000.0
2009-06-12 14:45:00,137.165,137.28,137.005,137.22,5356000000.0
2009-06-12 15:00:00,137.22,137.435,137.195,137.4,6392400000.0
2009-06-12 15:15:00,137.415,137.42,137.14,137.155,5409199999.0
2009-06-12 15:30:00,137.14,137.22,136.87,137.045,6638800001.0
2009-06-12 15:45:00,137.05,137.205,137.0,137.035,5558600000.0
2009-06-12 16:00:00,137.025,137.275,136.895,137.22,4586500000.0
2009-06-12 16:15:00,137.21,137.38,137.19,137.28,6019000000.0
2009-06-12 16:30:00,137.29,137.55,137.185,137.535,5412000000.0
2009-06-12 16:45:00,137.53,137.64,137.355,137.51,4696600000.0
2009-06-12 17:00:00,137.51,137.615,137.485,137.555,5011900000.0
2009-06-12 17:15:00,137.555,137.8,137.5,137.785,5082500000.0
2009-06-12 17:30:00,137.795,137.825,137.675,137.775,3632700000.0
2009-06-12 17:45:00,137.775,137.87,137.725,137.82,4983900000.0
2009-06-12 18:00:00,137.82,137.885,137.765,137.805,2113400000.0
2009-06-12 18:15:00,137.805,137.815,137.705,137.74,1545200001.0
2009-06-12 18:30:00,137.74,137.775,137.63,137.73,1601400000.0
2009-06-12 18:45:00,137.73,137.8,137.68,137.79,1877600002.0
2009-06-12 19:00:00,137.785,137.865,137.75,137.78,1487900000.0
2009-06-12 19:15:00,137.79,137.855,137.775,137.78,675200000.0
2009-06-12 19:30:00,137.77,137.845,137.75,137.825,1479600000.0
2009-06-12 19:45:00,137.825,137.88,137.79,137.81,1219500000.0
2009-06-12 20:00:00,137.795,137.81,137.505,137.53,1713100000.0
2009-06-12 20:15:00,137.54,137.575,137.46,137.485,1464300000.0
2009-06-12 20:30:00,137.475,137.69,137.445,137.69,1112400000.0
2009-06-12 20:45:00,137.69,137.78,137.545,137.625,1318900000.0
2009-06-12 21:00:00,137.63,137.76,137.61,137.73,861600000.0
2009-06-12 21:15:00,137.75,137.775,137.645,137.73,851400000.0
2009-06-12 21:30:00,137.74,137.77,137.67,137.72,1475500000.0
2009-06-12 21:45:00,137.72,137.755,137.605,137.695,1514200000.0
2009-06-12 22:00:00,137.695,137.745,137.65,137.735,958400000.0
2009-06-12 22:15:00,137.735,137.795,137.735,137.755,701800000.0
2009-06-12 22:30:00,137.745,137.84,137.73,137.8,549800000.0
2009-06-12 22:45:00,137.81,137.925,137.795,137.905,1210000000.0
2009-06-15 00:00:00,137.6,137.683,137.535,137.629,4221000015.0
2009-06-15 00:15:00,137.631,137.699,137.608,137.663,4221000015.0
2009-06-15 00:30:00,137.664,137.665,137.579,137.6,4221000015.0
2009-06-15 00:45:00,137.602,137.681,137.55,137.628,4221000015.0
2009-06-15 01:00:00,137.628,137.689,137.626,137.685,4221000015.0
2009-06-15 01:15:00,137.685,137.74,137.67,137.67,4221000015.0
2009-06-15 01:30:00,137.67,137.723,137.601,137.614,4221000015.0
2009-06-15 01:45:00,137.61,137.652,137.498,137.564,4221000015.0
2009-06-15 02:00:00,137.565,137.61,137.273,137.273,4221000015.0
2009-06-15 02:15:00,137.272,137.286,137.113,137.163,4221000015.0
2009-06-15 02:30:00,137.159,137.197,137.019,137.183,4221000015.0
2009-06-15 02:45:00,137.185,137.261,137.076,137.229,4221000015.0
2009-06-15 03:00:00,137.228,137.473,137.168,137.337,4221000015.0
2009-06-15 03:15:00,137.34,137.367,137.162,137.328,4221000015.0
2009-06-15 03:30:00,137.325,137.376,137.196,137.247,4221000015.0
2009-06-15 03:45:00,137.248,137.34,137.223,137.335,4221000015.0
2009-06-15 04:00:00,137.328,137.362,137.194,137.21,4221000015.0
2009-06-15 04:15:00,137.209,137.358,137.198,137.296,4221000015.0
2009-06-15 04:30:00,137.293,137.301,137.215,137.215,4221000015.0
2009-06-15 04:45:00,137.212,137.311,137.193,137.244,4221000015.0
2009-06-15 05:00:00,137.239,137.284,137.201,137.237,4221000015.0
2009-06-15 05:15:00,137.234,137.263,137.177,137.205,4221000015.0
2009-06-15 05:30:00,137.204,137.208,137.052,137.105,4221000015.0
2009-06-15 05:45:00,137.111,137.208,137.093,137.194,4221000015.0
2009-06-15 06:00:00,137.191,137.233,137.103,137.213,4221000015.0
2009-06-15 06:15:00,137.215,137.295,137.215,137.286,4221000015.0
2009-06-15 06:30:00,137.288,137.309,137.204,137.212,4221000015.0
2009-06-15 06:45:00,137.21,137.237,137.146,137.22,4221000015.0
2009-06-15 07:00:00,137.221,137.251,137.138,137.197,4221000015.0
2009-06-15 07:15:00,137.193,137.219,137.096,137.131,4221000015.0
2009-06-15 07:30:00,137.134,137.164,137.033,137.135,4221000015.0
2009-06-15 07:45:00,137.136,137.136,137.0,137.014,4221000015.0
2009-06-15 08:00:00,137.01,137.029,136.895,136.972,4221000015.0
2009-06-15 08:15:00,136.968,137.03,136.83,136.863,4221000015.0
2009-06-15 08:30:00,136.861,136.89,136.56,136.611,4221000015.0
2009-06-15 08:45:00,136.614,136.778,136.551,136.674,4221000015.0
2009-06-15 09:00:00,136.673,136.779,136.457,136.514,4221000015.0
2009-06-15 09:15:00,136.517,136.542,136.275,136.342,4221000015.0
2009-06-15 09:30:00,136.346,136.378,136.158,136.283,4221000015.0
2009-06-15 09:45:00,136.279,136.338,136.156,136.283,4221000015.0
2009-06-15 10:00:00,136.287,136.443,136.258,136.392,4221000015.0
2009-06-15 10:15:00,136.396,136.585,136.381,136.435,4221000015.0
2009-06-15 10:30:00,136.432,136.432,136.275,136.346,4221000015.0
2009-06-15 10:45:00,136.349,136.364,136.153,136.223,4221000015.0
2009-06-15 11:00:00,136.225,136.361,136.124,136.181,4221000015.0
2009-06-15 11:15:00,136.18,136.239,136.084,136.129,4221000015.0
2009-06-15 11:30:00,136.132,136.261,136.004,136.051,4221000015.0
2009-06-15 11:45:00,136.052,136.267,136.028,136.189,4221000015.0
2009-06-15 12:00:00,136.189,136.231,136.062,136.179,4221000015.0
2009-06-15 12:15:00,136.18,136.225,136.15,136.223,4221000015.0
2009-06-15 12:30:00,136.223,136.26,136.13,136.25,4221000015.0
2009-06-15 12:45:00,136.25,136.306,136.109,136.163,4221000015.0
2009-06-15 13:00:00,136.162,136.195,135.954,136.13,4221000015.0
2009-06-15 13:15:00,136.129,136.195,136.032,136.063,4221000015.0
2009-06-15 13:30:00,136.067,136.234,136.043,136.109,4221000015.0
2009-06-15 13:45:00,136.111,136.228,136.048,136.127,4221000015.0
2009-06-15 14:00:00,136.123,136.176,135.964,136.078,4221000015.0
2009-06-15 14:15:00,136.082,136.282,136.05,136.257,4221000015.0
2009-06-15 14:30:00,136.251,136.251,135.94,136.052,4221000015.0
2009-06-15 14:45:00,136.057,136.236,136.013,136.172,4221000015.0
2009-06-15 15:00:00,136.168,136.233,135.879,135.953,4221000015.0
2009-06-15 15:15:00,135.952,136.092,135.898,135.99,4221000015.0
2009-06-15 15:30:00,135.995,136.015,135.602,135.679,4221000015.0
2009-06-15 15:45:00,135.678,135.678,135.352,135.539,4221000015.0
2009-06-15 16:00:00,135.54,135.67,135.423,135.598,4221000015.0
2009-06-15 16:15:00,135.599,135.673,135.448,135.627,4221000015.0
2009-06-15 16:30:00,135.625,135.626,135.375,135.461,4221000015.0
2009-06-15 16:45:00,135.464,135.758,135.462,135.522,4221000015.0
2009-06-15 17:00:00,135.528,135.574,135.076,135.117,4221000015.0
2009-06-15 17:15:00,135.117,135.234,134.917,135.044,4221000015.0
2009-06-15 17:30:00,135.043,135.143,134.948,135.124,4221000015.0
2009-06-15 17:45:00,135.121,135.225,134.93,135.118,4221000015.0
2009-06-15 18:00:00,135.116,135.218,135.035,135.106,4221000015.0
2009-06-15 18:15:00,135.103,135.182,134.915,134.934,4221000015.0
2009-06-15 18:30:00,134.933,135.077,134.931,134.964,4221000015.0
2009-06-15 18:45:00,134.969,135.114,134.925,135.114,4221000015.0
2009-06-15 19:00:00,135.114,135.114,134.959,135.01,4221000015.0
2009-06-15 19:15:00,135.015,135.02,134.856,134.886,4221000015.0
2009-06-15 19:30:00,134.883,134.883,134.622,134.726,4221000015.0
2009-06-15 19:45:00,134.723,134.8,134.621,134.623,4221000015.0
2009-06-15 20:00:00,134.623,134.701,134.568,134.622,4221000015.0
2009-06-15 20:15:00,134.621,134.712,134.432,134.695,4221000015.0
2009-06-15 20:30:00,134.694,134.711,134.593,134.608,4221000015.0
2009-06-15 20:45:00,134.606,134.662,134.519,134.617,4221000015.0
2009-06-15 21:00:00,134.614,134.696,134.577,134.654,4221000015.0
2009-06-15 21:15:00,134.656,134.796,134.642,134.705,4221000015.0
2009-06-15 21:30:00,134.706,134.86,134.651,134.746,4221000015.0
2009-06-15 21:45:00,134.744,134.941,134.741,134.941,4221000015.0
2009-06-15 22:00:00,134.941,135.007,134.929,134.957,4221000015.0
2009-06-15 22:15:00,134.955,135.005,134.9,134.915,4221000015.0
2009-06-15 22:30:00,134.916,134.939,134.896,134.926,4221000015.0
2009-06-15 22:45:00,134.93,134.981,134.891,134.981,4221000015.0
2009-06-15 23:00:00,134.974,134.985,134.902,134.926,4221000015.0
2009-06-15 23:15:00,134.931,134.935,134.87,134.888,4221000015.0
2009-06-15 23:30:00,134.889,134.905,134.846,134.89,3939600014.0
2009-06-15 23:45:00,134.889,135.009,134.844,134.869,4221000015.0
2009-06-16 00:00:00,134.867,134.921,134.818,134.832,4221000015.0
2009-06-16 00:15:00,134.831,134.835,134.641,134.7,4221000015.0
2009-06-16 00:30:00,134.699,134.792,134.647,134.74,4221000015.0
2009-06-16 00:45:00,134.745,134.85,134.745,134.83,4221000015.0
2009-06-16 01:00:00,134.829,134.887,134.792,134.879,4221000015.0
2009-06-16 01:15:00,134.877,134.941,134.775,134.781,4221000015.0
2009-06-16 01:30:00,134.782,134.801,134.653,134.669,4221000015.0
2009-06-16 01:45:00,134.667,134.671,134.354,134.465,4221000015.0
2009-06-16 02:00:00,134.465,134.532,134.377,134.47,4221000015.0
2009-06-16 02:15:00,134.471,134.483,134.298,134.304,4221000015.0
2009-06-16 02:30:00,134.305,134.409,133.985,133.998,4221000015.0
2009-06-16 02:45:00,134.0,134.12,133.943,133.978,4221000015.0
2009-06-16 03:00:00,133.98,133.98,133.228,133.346,4221000015.0
2009-06-16 03:15:00,133.344,133.451,133.298,133.363,4221000015.0
2009-06-16 03:30:00,133.361,133.516,133.287,133.354,4221000015.0
2009-06-16 03:45:00,133.353,133.952,133.348,133.884,4221000015.0
2009-06-16 04:00:00,133.88,133.932,133.672,133.807,4221000015.0
2009-06-16 04:15:00,133.81,133.973,133.723,133.732,4221000015.0
2009-06-16 04:30:00,133.735,133.959,133.71,133.762,4221000015.0
2009-06-16 04:45:00,133.764,133.911,133.627,133.628,4221000015.0
2009-06-16 05:00:00,133.626,133.649,133.483,133.495,4221000015.0
2009-06-16 05:15:00,133.495,133.559,133.371,133.444,4221000015.0
2009-06-16 05:30:00,133.435,133.452,133.256,133.279,4221000015.0
2009-06-16 05:45:00,133.273,133.411,133.188,133.358,4221000015.0
2009-06-16 06:00:00,133.36,133.62,133.345,133.368,4221000015.0
2009-06-16 06:15:00,133.369,133.399,133.254,133.353,4221000015.0
2009-06-16 06:30:00,133.349,133.433,133.267,133.366,4221000015.0
2009-06-16 06:45:00,133.364,133.601,133.364,133.548,4221000015.0
2009-06-16 07:00:00,133.545,133.557,133.393,133.464,4221000015.0
2009-06-16 07:15:00,133.463,133.649,133.302,133.456,4221000015.0
2009-06-16 07:30:00,133.457,133.528,132.875,132.978,4221000015.0
2009-06-16 07:45:00,132.974,133.137,132.726,132.994,4221000015.0
2009-06-16 08:00:00,132.992,133.134,132.9,133.087,4221000015.0
2009-06-16 08:15:00,133.084,133.22,133.035,133.159,4221000015.0
2009-06-16 08:30:00,133.164,133.478,133.164,133.247,4221000015.0
2009-06-16 08:45:00,133.246,133.586,133.246,133.533,4221000015.0
2009-06-16 09:00:00,133.531,133.734,133.476,133.692,4221000015.0
2009-06-16 09:15:00,133.694,133.833,133.667,133.698,4221000015.0
2009-06-16 09:30:00,133.694,134.016,133.676,133.985,4221000015.0
2009-06-16 09:45:00,133.986,134.099,133.839,133.865,4221000015.0
2009-06-16 10:00:00,133.866,133.907,133.512,133.581,4221000015.0
2009-06-16 10:15:00,133.586,133.713,133.541,133.629,4221000015.0
2009-06-16 10:30:00,133.631,133.916,133.629,133.798,4221000015.0
2009-06-16 10:45:00,133.795,133.917,133.778,133.879,4221000015.0
2009-06-16 11:00:00,133.894,134.761,133.876,134.629,4221000015.0
2009-06-16 11:15:00,134.629,134.712,134.457,134.468,4221000015.0
2009-06-16 11:30:00,134.461,134.671,134.284,134.624,4221000015.0
2009-06-16 11:45:00,134.626,134.687,134.361,134.415,4221000015.0
2009-06-16 12:00:00,134.418,134.479,134.248,134.26,4221000015.0
2009-06-16 12:15:00,134.26,134.351,134.178,134.347,4221000015.0
2009-06-16 12:30:00,134.349,134.472,134.337,134.383,4221000015.0
2009-06-16 12:45:00,134.385,134.407,134.193,134.279,4221000015.0
2009-06-16 13:00:00,134.278,134.748,134.269,134.687,4221000015.0
2009-06-16 13:15:00,134.689,134.766,134.489,134.727,4221000015.0
2009-06-16 13:30:00,134.727,134.911,134.682,134.858,4221000015.0
2009-06-16 13:45:00,134.856,134.975,134.848,134.897,4221000015.0
2009-06-16 14:00:00,134.898,134.966,134.711,134.752,4221000015.0
2009-06-16 14:15:00,134.746,134.978,134.739,134.934,4221000015.0
2009-06-16 14:30:00,134.934,135.369,134.901,135.058,4221000015.0
2009-06-16 14:45:00,135.058,135.081,134.895,134.948,4221000015.0
2009-06-16 15:00:00,134.945,135.098,134.909,135.088,4221000015.0
2009-06-16 15:15:00,135.087,135.087,134.371,134.455,4221000015.0
2009-06-16 15:30:00,134.454,134.503,134.204,134.299,4221000015.0
2009-06-16 15:45:00,134.298,134.386,134.211,134.284,4221000015.0
2009-06-16 16:00:00,134.284,134.43,134.21,134.281,4221000015.0
2009-06-16 16:15:00,134.282,134.324,134.067,134.082,4221000015.0
2009-06-16 16:30:00,134.081,134.288,134.015,134.244,4221000015.0
2009-06-16 16:45:00,134.247,134.291,134.144,134.258,4221000015.0
2009-06-16 17:00:00,134.256,134.492,134.254,134.436,4221000015.0
2009-06-16 17:15:00,134.436,134.449,133.852,133.959,4221000015.0
2009-06-16 17:30:00,133.96,134.027,133.826,133.83,4221000015.0
2009-06-16 17:45:00,133.83,133.841,133.582,133.597,4221000015.0
2009-06-16 18:00:00,133.601,133.984,133.591,133.984,4221000015.0
2009-06-16 18:15:00,133.983,133.986,133.74,133.774,4221000015.0
2009-06-16 18:30:00,133.77,133.773,133.503,133.503,4221000015.0
2009-06-16 18:45:00,133.502,133.511,133.276,133.475,4221000015.0
2009-06-16 19:00:00,133.47,133.591,133.42,133.55,4221000015.0
2009-06-16 19:15:00,133.555,133.577,133.302,133.48,4221000015.0
2009-06-16 19:30:00,133.482,133.529,133.409,133.481,4221000015.0
2009-06-16 19:45:00,133.482,133.535,133.298,133.39,4221000015.0
2009-06-16 20:00:00,133.392,133.444,133.272,133.363,4221000015.0
2009-06-16 20:15:00,133.361,133.396,133.27,133.273,4221000015.0
2009-06-16 20:30:00,133.273,133.497,133.252,133.431,4221000015.0
2009-06-16 20:45:00,133.429,133.813,133.415,133.637,4221000015.0
2009-06-16 21:00:00,133.634,133.646,133.463,133.531,4221000015.0
2009-06-16 21:15:00,133.532,133.73,133.502,133.585,4221000015.0
2009-06-16 21:30:00,133.587,133.769,133.569,133.686,4221000015.0
2009-06-16 21:45:00,133.687,133.718,133.427,133.427,4221000015.0
2009-06-16 22:00:00,133.425,133.458,133.346,133.426,4221000015.0
2009-06-16 22:15:00,133.426,133.509,133.41,133.443,4221000015.0
2009-06-16 22:30:00,133.444,133.508,133.405,133.467,4221000015.0
2009-06-16 22:45:00,133.469,133.476,133.346,133.358,4221000015.0
2009-06-16 23:00:00,133.358,133.37,133.305,133.339,4221000015.0
2009-06-16 23:15:00,133.342,133.355,133.254,133.26,4221000015.0
2009-06-16 23:30:00,133.259,133.375,133.257,133.339,4221000015.0
2009-06-16 23:45:00,133.341,133.374,133.321,133.349,4221000015.0
2009-06-17 00:00:00,133.353,133.353,133.252,133.271,4221000015.0
2009-06-17 00:15:00,133.266,133.328,133.197,133.328,4221000015.0
2009-06-17 00:30:00,133.329,133.42,133.322,133.374,4221000015.0
2009-06-17 00:45:00,133.376,133.471,133.339,133.436,4221000015.0
2009-06-17 01:00:00,133.434,133.466,133.163,133.169,4221000015.0
2009-06-17 01:15:00,133.177,133.186,132.891,133.004,4221000015.0
2009-06-17 01:30:00,133.003,133.005,132.763,132.827,4221000015.0
2009-06-17 01:45:00,132.826,132.958,132.55,132.634,4221000015.0
2009-06-17 02:00:00,132.636,133.359,132.612,133.299,4221000015.0
2009-06-17 02:15:00,133.298,133.37,133.142,133.344,4221000015.0
2009-06-17 02:30:00,133.347,133.746,133.314,133.554,4221000015.0
2009-06-17 02:45:00,133.548,133.611,133.379,133.417,4221000015.0
2009-06-17 03:00:00,133.411,133.428,133.187,133.257,4221000015.0
2009-06-17 03:15:00,133.261,133.35,133.162,133.242,4221000015.0
2009-06-17 03:30:00,133.241,133.352,133.206,133.274,4221000015.0
2009-06-17 03:45:00,133.277,133.564,133.225,133.532,4221000015.0
2009-06-17 04:00:00,133.531,133.679,133.366,133.367,4221000015.0
2009-06-17 04:15:00,133.369,133.601,133.366,133.569,4221000015.0
2009-06-17 04:30:00,133.569,133.595,133.463,133.52,4221000015.0
2009-06-17 04:45:00,133.52,133.563,133.447,133.495,4221000015.0
2009-06-17 05:00:00,133.493,133.53,133.416,133.454,4221000015.0
2009-06-17 05:15:00,133.453,133.533,133.434,133.484,4221000015.0
2009-06-17 05:30:00,133.485,133.723,133.409,133.717,4221000015.0
2009-06-17 05:45:00,133.718,134.125,133.715,133.961,4221000015.0
2009-06-17 06:00:00,133.964,134.18,133.964,134.145,4221000015.0
2009-06-17 06:15:00,134.143,134.152,133.968,134.032,4221000015.0
2009-06-17 06:30:00,134.033,134.109,133.92,133.976,4221000015.0
2009-06-17 06:45:00,133.976,134.061,133.938,133.951,4221000015.0
2009-06-17 07:00:00,133.95,134.015,133.743,134.014,4221000015.0
2009-06-17 07:15:00,134.015,134.131,133.903,134.121,4221000015.0
2009-06-17 07:30:00,134.12,134.191,134.065,134.171,4221000015.0
2009-06-17 07:45:00,134.174,134.184,133.998,133.998,4221000015.0
2009-06-17 08:00:00,133.993,134.352,133.988,134.288,4221000015.0
2009-06-17 08:15:00,134.286,134.581,134.262,134.56,4221000015.0
2009-06-17 08:30:00,134.555,134.6,134.408,134.444,4221000015.0
2009-06-17 08:45:00,134.445,134.605,134.356,134.454,4221000015.0
2009-06-17 09:00:00,134.451,134.549,134.174,134.203,4221000015.0
2009-06-17 09:15:00,134.2,134.241,133.928,134.096,4221000015.0
2009-06-17 09:30:00,134.097,134.204,133.963,134.108,4221000015.0
2009-06-17 09:45:00,134.107,134.31,134.053,134.06,4221000015.0
2009-06-17 10:00:00,134.059,134.067,133.579,133.764,4221000015.0
2009-06-17 10:15:00,133.766,133.775,133.546,133.597,4221000015.0
2009-06-17 10:30:00,133.6,133.8,133.47,133.521,4221000015.0
2009-06-17 10:45:00,133.522,133.628,133.461,133.535,4221000015.0
2009-06-17 11:00:00,133.531,133.623,133.336,133.405,4221000015.0
2009-06-17 11:15:00,133.406,133.504,133.281,133.387,4221000015.0
2009-06-17 11:30:00,133.384,133.445,133.229,133.38,4221000015.0
2009-06-17 11:45:00,133.381,133.644,133.353,133.639,4221000015.0
2009-06-17 12:00:00,133.635,133.636,133.454,133.555,4221000015.0
2009-06-17 12:15:00,133.554,133.847,133.554,133.771,4221000015.0
2009-06-17 12:30:00,133.768,133.773,133.591,133.718,4221000015.0
2009-06-17 12:45:00,133.718,133.747,133.449,133.451,4221000015.0
2009-06-17 13:00:00,133.453,133.659,133.406,133.638,4221000015.0
2009-06-17 13:15:00,133.635,133.794,133.566,133.705,4221000015.0
2009-06-17 13:30:00,133.7,133.781,133.544,133.552,4221000015.0
2009-06-17 13:45:00,133.552,133.639,133.016,133.116,4221000015.0
2009-06-17 14:00:00,133.114,133.337,133.113,133.259,4221000015.0
2009-06-17 14:15:00,133.26,133.455,133.244,133.387,4221000015.0
2009-06-17 14:30:00,133.39,133.52,133.158,133.414,4221000015.0
2009-06-17 14:45:00,133.408,133.548,133.307,133.444,4221000015.0
2009-06-17 15:00:00,133.446,133.464,132.897,133.095,4221000015.0
2009-06-17 15:15:00,133.093,133.176,132.814,133.152,4221000015.0
2009-06-17 15:30:00,133.154,133.315,133.022,133.046,4221000015.0
2009-06-17 15:45:00,133.046,133.219,132.908,132.934,4221000015.0
2009-06-17 16:00:00,132.932,133.175,132.831,133.128,4221000015.0
2009-06-17 16:15:00,133.127,133.176,132.983,133.06,4221000015.0
2009-06-17 16:30:00,133.063,133.103,132.722,132.732,4221000015.0
2009-06-17 16:45:00,132.73,132.766,132.566,132.636,4221000015.0
2009-06-17 17:00:00,132.635,132.937,132.477,132.514,4221000015.0
2009-06-17 17:15:00,132.512,132.671,132.383,132.561,4221000015.0
2009-06-17 17:30:00,132.56,132.602,132.425,132.553,4221000015.0
2009-06-17 17:45:00,132.553,132.569,132.346,132.465,4221000015.0
2009-06-17 18:00:00,132.47,132.811,132.441,132.677,4221000015.0
2009-06-17 18:15:00,132.676,133.014,132.675,132.862,4221000015.0
2009-06-17 18:30:00,132.861,132.867,132.696,132.736,4221000015.0
2009-06-17 18:45:00,132.741,132.792,132.545,132.731,4221000015.0
2009-06-17 19:00:00,132.733,132.753,132.569,132.74,4221000015.0
2009-06-17 19:15:00,132.735,132.842,132.645,132.842,4221000015.0
2009-06-17 19:30:00,132.844,133.196,132.831,133.195,4221000015.0
2009-06-17 19:45:00,133.197,133.279,133.118,133.25,4221000015.0
2009-06-17 20:00:00,133.251,133.444,133.246,133.41,4221000015.0
2009-06-17 20:15:00,133.411,133.723,133.411,133.722,4221000015.0
2009-06-17 20:30:00,133.719,133.751,133.453,133.464,4221000015.0
2009-06-17 20:45:00,133.462,133.662,133.452,133.623,4221000015.0
2009-06-17 21:00:00,133.622,133.649,133.548,133.589,4221000015.0
2009-06-17 21:15:00,133.587,133.628,133.407,133.487,4221000015.0
2009-06-17 21:30:00,133.486,133.486,133.231,133.39,4221000015.0
2009-06-17 21:45:00,133.392,133.463,133.37,133.412,4221000015.0
2009-06-17 22:00:00,133.413,133.456,133.314,133.414,4221000015.0
2009-06-17 22:15:00,133.415,133.442,133.343,133.416,4221000015.0
2009-06-17 22:30:00,133.414,133.446,133.354,133.355,4221000015.0
2009-06-17 22:45:00,133.357,133.569,133.357,133.488,4221000015.0
2009-06-17 23:00:00,133.49,133.642,133.418,133.578,4221000015.0
2009-06-17 23:15:00,133.578,133.677,133.578,133.606,3939600014.0
2009-06-17 23:30:00,133.612,133.615,133.358,133.392,4221000015.0
2009-06-17 23:45:00,133.389,133.423,133.353,133.385,4221000015.0
2009-06-18 00:00:00,133.389,133.467,133.384,133.451,4221000015.0
2009-06-18 00:15:00,133.453,133.47,133.369,133.38,4221000015.0
2009-06-18 00:30:00,133.386,133.412,133.319,133.34,4221000015.0
2009-06-18 00:45:00,133.339,133.473,133.314,133.421,4221000015.0
2009-06-18 01:00:00,133.423,133.654,133.411,133.642,4221000015.0
2009-06-18 01:15:00,133.647,133.69,133.525,133.615,4221000015.0
2009-06-18 01:30:00,133.62,133.819,133.613,133.819,4221000015.0
2009-06-18 01:45:00,133.82,134.105,133.755,134.032,4221000015.0
2009-06-18 02:00:00,134.03,134.03,133.405,133.44,4221000015.0
2009-06-18 02:15:00,133.436,133.748,133.436,133.593,4221000015.0
2009-06-18 02:30:00,133.595,133.719,133.49,133.701,4221000015.0
2009-06-18 02:45:00,133.701,133.701,133.463,133.531,4221000015.0
2009-06-18 03:00:00,133.537,133.965,133.524,133.929,4221000015.0
2009-06-18 03:15:00,133.926,133.94,133.494,133.503,4221000015.0
2009-06-18 03:30:00,133.504,133.592,133.299,133.493,4221000015.0
2009-06-18 03:45:00,133.494,133.494,133.331,133.456,4221000015.0
2009-06-18 04:00:00,133.456,133.509,133.382,133.455,4221000015.0
2009-06-18 04:15:00,133.455,133.563,133.455,133.556,4221000015.0
2009-06-18 04:30:00,133.56,133.639,133.535,133.639,4221000015.0
2009-06-18 04:45:00,133.64,133.691,133.611,133.64,4221000015.0
2009-06-18 05:00:00,133.638,133.927,133.637,133.773,4221000015.0
2009-06-18 05:15:00,133.772,133.793,133.611,133.611,4221000015.0
2009-06-18 05:30:00,133.609,133.692,133.545,133.603,4221000015.0
2009-06-18 05:45:00,133.601,133.679,133.556,133.676,4221000015.0
2009-06-18 06:00:00,133.681,133.731,133.605,133.62,4221000015.0
2009-06-18 06:15:00,133.619,133.631,133.505,133.562,4221000015.0
2009-06-18 06:30:00,133.564,133.604,133.51,133.565,4221000015.0
2009-06-18 06:45:00,133.566,133.598,133.311,133.322,4221000015.0
2009-06-18 07:00:00,133.319,133.463,133.26,133.307,4221000015.0
2009-06-18 07:15:00,133.311,133.467,133.292,133.366,4221000015.0
2009-06-18 07:30:00,133.367,133.686,133.362,133.682,4221000015.0
2009-06-18 07:45:00,133.682,133.695,133.548,133.652,4221000015.0
2009-06-18 08:00:00,133.649,133.735,133.572,133.635,4221000015.0
2009-06-18 08:15:00,133.637,133.849,133.623,133.817,4221000015.0
2009-06-18 08:30:00,133.818,133.846,133.686,133.843,4221000015.0
2009-06-18 08:45:00,133.844,134.062,133.837,133.971,4221000015.0
2009-06-18 09:00:00,133.972,134.291,133.917,134.223,4221000015.0
2009-06-18 09:15:00,134.225,134.295,134.062,134.066,4221000015.0
2009-06-18 09:30:00,134.064,134.094,133.686,133.69,4221000015.0
2009-06-18 09:45:00,133.693,133.768,133.559,133.657,4221000015.0
2009-06-18 10:00:00,133.655,133.692,133.412,133.518,4221000015.0
2009-06-18 10:15:00,133.517,133.649,133.414,133.52,4221000015.0
2009-06-18 10:30:00,133.516,133.549,133.301,133.54,4221000015.0
2009-06-18 10:45:00,133.536,133.556,133.025,133.118,4221000015.0
2009-06-18 11:00:00,133.116,133.432,133.066,133.428,4221000015.0
2009-06-18 11:15:00,133.429,133.539,133.301,133.485,4221000015.0
2009-06-18 11:30:00,133.482,133.524,133.411,133.513,4221000015.0
2009-06-18 11:45:00,133.514,133.706,133.419,133.691,4221000015.0
2009-06-18 12:00:00,133.704,133.768,133.589,133.618,4221000015.0
2009-06-18 12:15:00,133.62,133.632,133.452,133.457,4221000015.0
2009-06-18 12:30:00,133.455,133.563,133.427,133.464,4221000015.0
2009-06-18 12:45:00,133.464,133.485,133.333,133.392,4221000015.0
2009-06-18 13:00:00,133.391,133.506,133.368,133.441,4221000015.0
2009-06-18 13:15:00,133.439,133.608,133.435,133.608,4221000015.0
2009-06-18 13:30:00,133.608,133.736,133.597,133.607,4221000015.0
2009-06-18 13:45:00,133.606,133.607,133.434,133.457,4221000015.0
2009-06-18 14:00:00,133.455,133.676,133.448,133.551,4221000015.0
2009-06-18 14:15:00,133.548,133.605,133.48,133.534,4221000015.0
2009-06-18 14:30:00,133.531,134.159,133.531,133.953,4221000015.0
2009-06-18 14:45:00,133.972,134.036,133.865,133.969,4221000015.0
2009-06-18 15:00:00,133.967,134.179,133.941,134.156,4221000015.0
2009-06-18 15:15:00,134.16,134.187,134.023,134.135,4221000015.0
2009-06-18 15:30:00,134.134,134.154,133.676,133.87,4221000015.0
2009-06-18 15:45:00,133.877,134.273,133.675,134.261,4221000015.0
2009-06-18 16:00:00,134.255,134.574,134.051,134.47,4221000015.0
2009-06-18 16:15:00,134.463,134.715,134.317,134.364,4221000015.0
2009-06-18 16:30:00,134.374,134.471,134.187,134.222,4221000015.0
2009-06-18 16:45:00,134.224,134.463,134.223,134.45,4221000015.0
2009-06-18 17:00:00,134.444,134.508,134.4,134.483,4221000015.0
2009-06-18 17:15:00,134.488,134.742,134.463,134.534,4221000015.0
2009-06-18 17:30:00,134.531,134.604,134.412,134.572,4221000015.0
2009-06-18 17:45:00,134.571,134.681,134.571,134.676,4221000015.0
2009-06-18 18:00:00,134.679,134.72,134.619,134.629,4221000015.0
2009-06-18 18:15:00,134.63,134.711,134.55,134.669,4221000015.0
2009-06-18 18:30:00,134.669,134.721,134.474,134.479,4221000015.0
2009-06-18 18:45:00,134.476,134.629,134.435,134.601,4221000015.0
2009-06-18 19:00:00,134.602,134.82,134.55,134.805,4221000015.0
2009-06-18 19:15:00,134.802,134.971,134.74,134.836,4221000015.0
2009-06-18 19:30:00,134.832,134.922,134.634,134.641,4221000015.0
2009-06-18 19:45:00,134.642,134.668,134.498,134.498,4221000015.0
2009-06-18 20:00:00,134.494,134.52,134.064,134.16,4221000015.0
2009-06-18 20:15:00,134.156,134.214,134.072,134.17,4221000015.0
2009-06-18 20:30:00,134.169,134.257,133.998,134.113,4221000015.0
2009-06-18 20:45:00,134.112,134.312,134.112,134.312,4221000015.0
2009-06-18 21:00:00,134.31,134.339,134.166,134.285,4221000015.0
2009-06-18 21:15:00,134.281,134.379,134.232,134.266,4221000015.0
2009-06-18 21:30:00,134.264,134.292,134.136,134.261,4221000015.0
2009-06-18 21:45:00,134.262,134.267,134.071,134.179,4221000015.0
2009-06-18 22:00:00,134.189,134.224,134.065,134.077,4221000015.0
2009-06-18 22:15:00,134.078,134.138,134.068,134.097,4221000015.0
2009-06-18 22:30:00,134.101,134.125,134.084,134.099,4221000015.0
2009-06-18 22:45:00,134.1,134.255,134.099,134.16,4221000015.0
2009-06-18 23:00:00,134.155,134.28,134.118,134.259,4221000015.0
2009-06-18 23:15:00,134.26,134.338,134.244,134.303,4221000015.0
2009-06-18 23:30:00,134.3,134.334,134.214,134.22,3939600014.0
2009-06-18 23:45:00,134.22,134.311,134.202,134.276,4221000015.0
2009-06-19 00:00:00,134.285,134.349,134.263,134.322,4221000015.0
2009-06-19 00:15:00,134.319,134.336,134.248,134.261,4221000015.0
2009-06-19 00:30:00,134.263,134.273,134.228,134.233,4221000015.0
2009-06-19 00:45:00,134.236,134.396,134.233,134.369,4221000015.0
2009-06-19 01:00:00,134.37,134.4,134.351,134.387,4221000015.0
2009-06-19 01:15:00,134.392,134.432,134.326,134.341,4221000015.0
2009-06-19 01:30:00,134.34,134.407,134.255,134.322,4221000015.0
2009-06-19 01:45:00,134.326,134.467,134.304,134.467,4221000015.0
2009-06-19 02:00:00,134.475,134.513,134.191,134.199,4221000015.0
2009-06-19 02:15:00,134.2,134.422,134.164,134.357,4221000015.0
2009-06-19 02:30:00,134.358,134.487,134.343,134.426,4221000015.0
2009-06-19 02:45:00,134.423,134.485,134.336,134.433,4221000015.0
2009-06-19 03:00:00,134.432,134.489,134.339,134.452,4221000015.0
2009-06-19 03:15:00,134.452,134.51,134.372,134.447,4221000015.0
2009-06-19 03:30:00,134.444,134.478,134.42,134.463,4221000015.0
2009-06-19 03:45:00,134.465,134.496,134.308,134.311,4221000015.0
2009-06-19 04:00:00,134.305,134.451,134.276,134.427,4221000015.0
2009-06-19 04:15:00,134.426,134.426,134.117,134.212,4221000015.0
2009-06-19 04:30:00,134.21,134.323,134.199,134.311,4221000015.0
2009-06-19 04:45:00,134.308,134.408,134.249,134.369,4221000015.0
2009-06-19 05:00:00,134.372,134.464,134.353,134.458,4221000015.0
2009-06-19 05:15:00,134.456,134.458,134.325,134.351,4221000015.0
2009-06-19 05:30:00,134.354,134.491,134.347,134.491,4221000015.0
2009-06-19 05:45:00,134.49,134.511,134.37,134.416,4221000015.0
2009-06-19 06:00:00,134.417,134.52,134.413,134.441,4221000015.0
2009-06-19 06:15:00,134.436,134.445,134.381,134.413,4221000015.0
2009-06-19 06:30:00,134.41,134.573,134.398,134.565,4221000015.0
2009-06-19 06:45:00,134.564,134.573,134.446,134.476,4221000015.0
2009-06-19 07:00:00,134.481,134.576,134.308,134.569,4221000015.0
2009-06-19 07:15:00,134.571,134.748,134.571,134.696,4221000015.0
2009-06-19 07:30:00,134.698,134.761,134.62,134.758,4221000015.0
2009-06-19 07:45:00,134.76,134.796,134.628,134.648,4221000015.0
2009-06-19 08:00:00,134.646,134.911,134.611,134.896,4221000015.0
2009-06-19 08:15:00,134.891,134.959,134.714,134.863,4221000015.0
2009-06-19 08:30:00,134.866,135.017,134.756,134.837,4221000015.0
2009-06-19 08:45:00,134.832,134.943,134.773,134.941,4221000015.0
2009-06-19 09:00:00,134.931,134.968,134.801,134.864,4221000015.0
2009-06-19 09:15:00,134.859,134.864,134.701,134.833,4221000015.0
2009-06-19 09:30:00,134.829,134.986,134.824,134.911,4221000015.0
2009-06-19 09:45:00,134.913,134.914,134.798,134.894,4221000015.0
2009-06-19 10:00:00,134.897,134.905,134.731,134.799,4221000015.0
2009-06-19 10:15:00,134.797,134.918,134.724,134.872,4221000015.0
2009-06-19 10:30:00,134.874,134.952,134.793,134.841,4221000015.0
2009-06-19 10:45:00,134.839,134.96,134.766,134.88,4221000015.0
2009-06-19 11:00:00,134.879,134.963,134.866,134.963,4221000015.0
2009-06-19 11:15:00,134.961,135.12,134.934,135.077,4221000015.0
2009-06-19 11:30:00,135.074,135.149,135.038,135.045,4221000015.0
2009-06-19 11:45:00,135.044,135.099,134.933,134.941,4221000015.0
2009-06-19 12:00:00,134.939,135.081,134.791,135.055,4221000015.0
2009-06-19 12:15:00,135.043,135.052,134.886,134.952,4221000015.0
2009-06-19 12:30:00,134.947,135.133,134.903,135.056,4221000015.0
2009-06-19 12:45:00,135.054,135.092,134.9,134.966,4221000015.0
2009-06-19 13:00:00,134.967,135.056,134.893,134.949,4221000015.0
2009-06-19 13:15:00,134.95,135.053,134.89,134.893,4221000015.0
2009-06-19 13:30:00,134.892,134.932,134.819,134.882,4221000015.0
2009-06-19 13:45:00,134.882,134.968,134.798,134.856,4221000015.0
2009-06-19 14:00:00,134.857,134.996,134.811,134.84,4221000015.0
2009-06-19 14:15:00,134.832,134.881,134.693,134.802,4221000015.0
2009-06-19 14:30:00,134.803,134.853,134.708,134.799,4221000015.0
2009-06-19 14:45:00,134.798,134.807,134.609,134.614,4221000015.0
2009-06-19 15:00:00,134.615,134.885,134.58,134.613,4221000015.0
2009-06-19 15:15:00,134.612,134.831,134.612,134.705,4221000015.0
2009-06-19 15:30:00,134.703,134.913,134.667,134.892,4221000015.0
2009-06-19 15:45:00,134.891,134.914,134.757,134.786,4221000015.0
2009-06-19 16:00:00,134.79,134.899,134.545,134.555,5302600006.0
2009-06-19 16:15:00,134.56,134.655,134.515,134.555,4793499999.0
2009-06-19 16:30:00,134.555,134.695,134.545,134.675,5078399998.0
2009-06-19 16:45:00,134.675,134.73,134.58,134.675,5640900000.0
2009-06-19 17:00:00,134.675,134.76,134.47,134.48,6280700001.0
2009-06-19 17:15:00,134.48,134.49,134.225,134.245,6385199999.0
2009-06-19 17:30:00,134.235,134.525,134.21,134.48,7058800001.0
2009-06-19 17:45:00,134.49,134.625,134.445,134.585,6710499997.0
2009-06-19 18:00:00,134.585,134.625,134.305,134.375,5325839999.0
2009-06-19 18:15:00,134.375,134.465,134.215,134.24,3023800000.0
2009-06-19 18:30:00,134.255,134.31,134.09,134.29,3643600000.0
2009-06-19 18:45:00,134.29,134.365,134.215,134.28,2859800000.0
2009-06-19 19:00:00,134.28,134.395,134.26,134.36,3725600003.0
2009-06-19 19:15:00,134.365,134.38,134.23,134.305,4100200000.0
2009-06-19 19:30:00,134.315,134.45,134.305,134.325,3800800000.0
2009-06-19 19:45:00,134.325,134.37,134.275,134.31,3173100000.0
2009-06-19 20:00:00,134.31,134.385,134.215,134.26,3026200000.0
2009-06-19 20:15:00,134.245,134.25,134.055,134.12,3667399999.0
2009-06-19 20:30:00,134.125,134.31,134.105,134.24,1560500000.0
2009-06-19 20:45:00,134.24,134.34,134.145,134.29,3053700000.0
2009-06-19 21:00:00,134.29,134.29,134.155,134.19,2486600000.0
2009-06-19 21:15:00,134.21,134.325,134.18,134.32,2317000000.0
2009-06-19 21:30:00,134.33,134.365,134.225,134.265,2251000000.0
2009-06-19 21:45:00,134.265,134.275,134.12,134.12,1862900000.0
2009-06-19 22:00:00,134.12,134.225,134.105,134.195,1318300000.0
2009-06-19 22:15:00,134.205,134.335,134.205,134.335,972400000.0
2009-06-19 22:30:00,134.325,134.325,134.14,134.175,1295600000.0
2009-06-19 22:45:00,134.17,134.27,134.095,134.14,1161700000.0
2009-06-21 23:00:00,134.115,134.19,134.1,134.19,177000000.0
2009-06-21 23:15:00,134.185,134.2,134.125,134.195,89800000.0
2009-06-21 23:30:00,134.195,134.22,134.17,134.21,108000000.0
2009-06-21 23:45:00,134.225,134.29,134.19,134.2,94200000.0
2009-06-22 00:00:00,134.2,134.265,134.14,134.17,640200000.0
2009-06-22 00:15:00,134.16,134.215,134.095,134.105,771400000.0
2009-06-22 00:30:00,134.105,134.105,134.005,134.045,507800000.0
2009-06-22 00:45:00,134.05,134.125,133.87,134.005,936000000.0
2009-06-22 01:00:00,134.005,134.015,133.865,133.89,540800000.0
2009-06-22 01:15:00,133.89,133.895,133.67,133.765,1203600000.0
2009-06-22 01:30:00,133.77,133.99,133.655,133.955,1285100000.0
2009-06-22 01:45:00,133.955,133.955,133.845,133.905,906000000.0
2009-06-22 02:00:00,133.895,133.925,133.605,133.61,2182800000.0
2009-06-22 02:15:00,133.61,133.825,133.61,133.805,1788400000.0
2009-06-22 02:30:00,133.805,133.93,133.755,133.765,1110200000.0
2009-06-22 02:45:00,133.76,133.87,133.63,133.63,2511000000.0
2009-06-22 03:00:00,133.63,133.73,133.51,133.55,2765500000.0
2009-06-22 03:15:00,133.55,133.615,133.355,133.535,2503200000.0
2009-06-22 03:30:00,133.535,133.6,133.195,133.285,2807000002.0
2009-06-22 03:45:00,133.285,133.41,133.165,133.28,3832800000.0
2009-06-22 04:00:00,133.28,133.485,133.25,133.465,2734300000.0
2009-06-22 04:15:00,133.465,133.58,133.4,133.535,2257400000.0
2009-06-22 04:30:00,133.535,133.69,133.45,133.475,2482700000.0
2009-06-22 04:45:00,133.46,133.545,133.445,133.47,1642200000.0
2009-06-22 05:00:00,133.47,133.47,133.37,133.415,887200000.0
2009-06-22 05:15:00,133.425,133.52,133.355,133.44,1503200000.0
2009-06-22 05:30:00,133.44,133.465,133.37,133.42,1118600000.0
2009-06-22 05:45:00,133.425,133.445,133.28,133.285,1319000000.0
2009-06-22 06:00:00,133.285,133.345,133.175,133.285,1934200001.0
2009-06-22 06:15:00,133.265,133.425,133.195,133.405,3744300000.0
2009-06-22 06:30:00,133.41,133.645,133.4,133.54,2926199999.0
2009-06-22 06:45:00,133.545,133.795,133.535,133.635,3048000000.0
2009-06-22 07:00:00,133.635,133.705,133.575,133.63,2759700000.0
2009-06-22 07:15:00,133.63,133.665,133.555,133.595,1949200000.0
2009-06-22 07:30:00,133.58,133.605,133.45,133.57,2494700000.0
2009-06-22 07:45:00,133.565,133.58,133.365,133.535,3112200000.0
2009-06-22 08:00:00,133.53,133.555,133.225,133.245,5915600000.0
2009-06-22 08:15:00,133.245,133.33,133.16,133.22,5824800001.0
2009-06-22 08:30:00,133.225,133.225,133.01,133.045,6548900000.0
2009-06-22 08:45:00,133.045,133.34,133.045,133.33,4640900000.0
2009-06-22 09:00:00,133.335,133.49,133.215,133.23,5847700000.0
2009-06-22 09:15:00,133.235,133.245,133.08,133.11,7747099999.0
2009-06-22 09:30:00,133.11,133.23,132.985,133.22,6094399998.0
2009-06-22 09:45:00,133.22,133.44,133.15,133.425,5547000000.0
2009-06-22 10:00:00,133.425,133.46,133.055,133.155,7263800001.0
2009-06-22 10:15:00,133.15,133.23,133.03,133.13,6329600000.0
2009-06-22 10:30:00,133.13,133.18,132.905,132.975,6174799999.0
2009-06-22 10:45:00,132.975,133.085,132.865,133.04,4423800001.0
2009-06-22 11:00:00,133.04,133.065,132.87,132.925,6570200001.0
2009-06-22 11:15:00,132.915,132.965,132.81,132.85,6558699999.0
2009-06-22 11:30:00,132.845,132.95,132.8,132.92,6097699999.0
2009-06-22 11:45:00,132.92,133.095,132.92,132.995,3803300000.0
2009-06-22 12:00:00,133.0,133.035,132.795,132.88,4336199999.0
2009-06-22 12:15:00,132.88,132.99,132.81,132.945,5666799995.0
2009-06-22 12:30:00,132.945,133.035,132.925,132.955,3357400001.0
2009-06-22 12:45:00,132.955,132.96,132.78,132.87,4447399999.0
2009-06-22 13:00:00,132.87,132.985,132.79,132.8,4729400000.0
2009-06-22 13:15:00,132.8,132.915,132.79,132.81,4089400002.0
2009-06-22 13:30:00,132.81,132.94,132.795,132.85,4448100000.0
2009-06-22 13:45:00,132.85,132.995,132.79,132.92,5221199999.0
2009-06-22 14:00:00,132.92,133.005,132.895,133.005,2849200000.0
2009-06-22 14:15:00,133.01,133.045,132.75,132.77,3440299999.0
2009-06-22 14:30:00,132.77,132.79,132.59,132.71,6041599995.0
2009-06-22 14:45:00,132.71,132.755,132.62,132.71,3851800000.0
2009-06-22 15:00:00,132.71,132.815,132.66,132.805,3201000000.0
2009-06-22 15:15:00,132.79,132.79,132.665,132.76,3246600000.0
2009-06-22 15:30:00,132.78,132.785,132.5,132.52,6592600002.0
2009-06-22 15:45:00,132.52,132.83,132.495,132.665,6547899998.0
2009-06-22 16:00:00,132.67,133.105,132.605,133.005,8893100002.0
2009-06-22 16:15:00,133.005,133.24,132.865,133.235,6119799999.0
2009-06-22 16:30:00,133.235,133.235,133.03,133.055,5359700000.0
2009-06-22 16:45:00,133.05,133.205,133.015,133.175,5336699999.0
2009-06-22 17:00:00,133.17,133.175,132.96,132.995,4601000001.0
2009-06-22 17:15:00,132.99,133.085,132.925,132.95,4306299999.0
2009-06-22 17:30:00,132.945,133.04,132.73,132.735,4572900000.0
2009-06-22 17:45:00,132.735,132.84,132.65,132.785,4113399999.0
2009-06-22 18:00:00,132.78,132.9,132.77,132.875,1887200000.0
2009-06-22 18:15:00,132.875,133.065,132.83,132.995,2511399999.0
2009-06-22 18:30:00,132.995,133.135,132.97,133.07,1882600000.0
2009-06-22 18:45:00,133.065,133.075,132.925,133.065,2511200000.0
2009-06-22 19:00:00,133.075,133.085,132.92,132.925,1962400000.0
2009-06-22 19:15:00,132.925,132.94,132.705,132.82,2289800000.0
2009-06-22 19:30:00,132.815,132.955,132.795,132.875,2184300000.0
2009-06-22 19:45:00,132.875,133.045,132.875,132.955,2432800000.0
2009-06-22 20:00:00,132.95,133.065,132.925,133.005,2164000000.0
2009-06-22 20:15:00,133.005,133.075,132.96,133.02,1511100000.0
2009-06-22 20:30:00,133.02,133.03,132.945,132.96,1920900001.0
2009-06-22 20:45:00,132.96,133.045,132.92,133.015,1706500000.0
2009-06-22 21:00:00,133.005,133.225,133.0,133.13,1671400000.0
2009-06-22 21:15:00,133.13,133.19,133.075,133.085,1340900000.0
2009-06-22 21:30:00,133.1,133.18,133.055,133.055,2066300000.0
2009-06-22 21:45:00,133.055,133.105,132.96,132.96,2081400000.0
2009-06-22 22:00:00,132.96,132.98,132.82,132.91,1597700000.0
2009-06-22 22:15:00,132.91,132.98,132.83,132.835,661400000.0
2009-06-22 22:30:00,132.845,132.88,132.805,132.875,728000000.0
2009-06-22 22:45:00,132.88,132.94,132.805,132.91,1150800000.0
2009-06-22 23:00:00,132.905,132.905,132.795,132.875,419200000.0
2009-06-22 23:15:00,132.87,132.92,132.82,132.9,813600000.0
2009-06-22 23:30:00,132.9,133.0,132.9,132.985,614400000.0
2009-06-22 23:45:00,132.985,132.995,132.86,132.93,367900000.0
2009-06-23 00:00:00,132.93,132.955,132.89,132.95,217400000.0
2009-06-23 00:15:00,132.935,132.975,132.825,132.85,470200000.0
2009-06-23 00:30:00,132.85,132.885,132.825,132.875,318800000.0
2009-06-23 00:45:00,132.875,132.91,132.83,132.9,585000000.0
2009-06-23 01:00:00,132.895,132.91,132.74,132.77,934800000.0
2009-06-23 01:15:00,132.77,132.77,132.48,132.515,1525400000.0
2009-06-23 01:30:00,132.525,132.535,132.275,132.325,2768900000.0
2009-06-23 01:45:00,132.31,132.385,131.995,132.15,3305199998.0
2009-06-23 02:00:00,132.15,132.43,132.145,132.335,2605100001.0
2009-06-23 02:15:00,132.335,132.34,132.06,132.175,2538800000.0
2009-06-23 02:30:00,132.17,132.195,131.925,132.08,2368800000.0
2009-06-23 02:45:00,132.08,132.2,131.95,131.96,1907800000.0
2009-06-23 03:00:00,131.955,132.03,131.83,131.985,2093599999.0
2009-06-23 03:15:00,131.985,132.105,131.9,132.07,1819400000.0
2009-06-23 03:30:00,132.075,132.26,131.98,132.24,1559600000.0
2009-06-23 03:45:00,132.235,132.235,132.08,132.135,1673400000.0
2009-06-23 04:00:00,132.125,132.18,131.935,131.975,2061099999.0
2009-06-23 04:15:00,131.98,132.045,131.68,131.73,3088670000.0
2009-06-23 04:30:00,131.73,131.795,131.605,131.675,4140000003.0
2009-06-23 04:45:00,131.675,131.835,131.675,131.805,2973400001.0
2009-06-23 05:00:00,131.795,131.96,131.68,131.95,2351600000.0
2009-06-23 05:15:00,131.95,131.97,131.785,131.9,1529800000.0
2009-06-23 05:30:00,131.915,132.15,131.895,132.05,3101279998.0
2009-06-23 05:45:00,132.065,132.21,132.015,132.045,2292580000.0
2009-06-23 06:00:00,132.045,132.15,131.96,131.975,1211900000.0
2009-06-23 06:15:00,131.975,132.06,131.92,132.01,1679300000.0
2009-06-23 06:30:00,132.01,132.125,131.97,132.085,1303400000.0
2009-06-23 06:45:00,132.085,132.165,132.075,132.09,1406400000.0
2009-06-23 07:00:00,132.08,132.09,131.855,131.925,2042200000.0
2009-06-23 07:15:00,131.925,131.975,131.9,131.955,1245400000.0
2009-06-23 07:30:00,131.96,131.975,131.725,131.81,2274400000.0
2009-06-23 07:45:00,131.805,131.885,131.66,131.69,3358800000.0
2009-06-23 08:00:00,131.69,131.69,131.415,131.605,6221499997.0
2009-06-23 08:15:00,131.615,131.68,131.505,131.66,4391300000.0
2009-06-23 08:30:00,131.675,132.065,131.665,131.825,4799400000.0
2009-06-23 08:45:00,131.825,132.035,131.755,132.0,5544499998.0
2009-06-23 09:00:00,132.0,132.42,131.98,132.22,8329300001.0
2009-06-23 09:15:00,132.22,132.405,132.195,132.325,6913700000.0
2009-06-23 09:30:00,132.325,132.45,132.265,132.415,7728100002.0
2009-06-23 09:45:00,132.415,132.445,132.23,132.345,8185699999.0
2009-06-23 10:00:00,132.345,132.44,132.145,132.175,7707500001.0
2009-06-23 10:15:00,132.175,132.175,131.9,131.92,6904900001.0
2009-06-23 10:30:00,131.92,132.32,131.895,132.32,7006000000.0
2009-06-23 10:45:00,132.325,132.445,132.25,132.435,7339899994.0
2009-06-23 11:00:00,132.435,132.84,132.405,132.78,9435900004.0
2009-06-23 11:15:00,132.775,132.835,132.73,132.82,8248200000.0
2009-06-23 11:30:00,132.82,132.82,132.665,132.675,7192600002.0
2009-06-23 11:45:00,132.68,132.695,132.615,132.66,6631800000.0
2009-06-23 12:00:00,132.66,133.015,132.65,132.95,5874399998.0
2009-06-23 12:15:00,132.945,133.155,132.945,133.045,8007800000.0
2009-06-23 12:30:00,133.045,133.44,133.0,133.355,6436100002.0
2009-06-23 12:45:00,133.355,133.58,133.345,133.41,7707399999.0
2009-06-23 13:00:00,133.405,133.415,133.205,133.28,6999400001.0
2009-06-23 13:15:00,133.28,133.545,133.23,133.405,5789099998.0
2009-06-23 13:30:00,133.405,133.63,133.285,133.495,5526000000.0
2009-06-23 13:45:00,133.495,133.565,133.4,133.43,5545009996.0
2009-06-23 14:00:00,133.425,133.545,133.375,133.485,4898400002.0
2009-06-23 14:15:00,133.485,133.875,133.485,133.825,5900120000.0
2009-06-23 14:30:00,133.815,134.135,133.77,134.03,6779430001.0
2009-06-23 14:45:00,134.025,134.39,134.02,134.115,5887850002.0
2009-06-23 15:00:00,134.105,134.325,133.955,133.955,4753340000.0
2009-06-23 15:15:00,133.955,134.03,133.82,133.915,6222850000.0
2009-06-23 15:30:00,133.905,134.175,133.875,133.93,6701800000.0
2009-06-23 15:45:00,133.93,134.175,133.915,134.175,6619469999.0
2009-06-23 16:00:00,134.175,134.22,133.715,133.715,7362999998.0
2009-06-23 16:15:00,133.715,133.945,133.645,133.645,9361300001.0
2009-06-23 16:30:00,133.645,133.845,133.51,133.53,7735300006.0
2009-06-23 16:45:00,133.53,133.58,133.395,133.49,8140300002.0
2009-06-23 17:00:00,133.48,133.485,133.17,133.225,6523449999.0
2009-06-23 17:15:00,133.23,133.605,133.215,133.485,6964400001.0
2009-06-23 17:30:00,133.48,133.845,133.475,133.72,7397699998.0
2009-06-23 17:45:00,133.72,133.825,133.67,133.77,6960600000.0
2009-06-23 18:00:00,133.77,134.07,133.77,133.97,6293230003.0
2009-06-23 18:15:00,133.96,134.015,133.875,133.885,4998500000.0
2009-06-23 18:30:00,133.89,133.93,133.74,133.85,6262600001.0
2009-06-23 18:45:00,133.85,133.955,133.8,133.87,5017510000.0
2009-06-23 19:00:00,133.87,134.07,133.8,134.03,5694800000.0
2009-06-23 19:15:00,134.03,134.11,133.955,133.965,4240400001.0
2009-06-23 19:30:00,133.96,134.125,133.96,134.07,3582800000.0
2009-06-23 19:45:00,134.08,134.145,133.935,133.945,4056800000.0
2009-06-23 20:00:00,133.94,134.225,133.89,134.205,4355400000.0
2009-06-23 20:15:00,134.22,134.265,134.1,134.1,4447000000.0
2009-06-23 20:30:00,134.105,134.15,134.03,134.045,3361600000.0
2009-06-23 20:45:00,134.045,134.2,134.025,134.15,4096799999.0
2009-06-23 21:00:00,134.155,134.16,134.05,134.1,2536600000.0
2009-06-23 21:15:00,134.1,134.14,134.075,134.13,2027000000.0
2009-06-23 21:30:00,134.135,134.16,134.03,134.115,2803800000.0
2009-06-23 21:45:00,134.11,134.2,134.07,134.075,1721600000.0
2009-06-23 22:00:00,134.085,134.09,133.995,134.06,1050600000.0
2009-06-23 22:15:00,134.045,134.09,134.02,134.065,727990000.0
2009-06-23 22:30:00,134.065,134.085,134.03,134.07,873600001.0
2009-06-23 22:45:00,134.06,134.075,134.025,134.035,1032500000.0
2009-06-23 23:00:00,134.035,134.055,133.95,133.98,743400000.0
2009-06-23 23:15:00,133.99,134.08,133.975,134.045,682400000.0
2009-06-23 23:30:00,134.045,134.045,133.96,133.975,795100000.0
2009-06-23 23:45:00,133.98,134.055,133.98,134.025,338800000.0
2009-06-24 00:00:00,134.02,134.055,133.99,134.043,139000000.0
2009-06-24 00:15:00,134.05,134.055,133.805,133.86,574700000.0
2009-06-24 00:30:00,133.86,133.865,133.715,133.72,977800002.0
2009-06-24 00:45:00,133.715,133.895,133.685,133.865,1114000000.0
2009-06-24 01:00:00,133.855,133.95,133.855,133.885,1056400000.0
2009-06-24 01:15:00,133.885,133.9,133.755,133.79,935400000.0
2009-06-24 01:30:00,133.78,133.96,133.78,133.925,1373100000.0
2009-06-24 01:45:00,133.925,134.145,133.92,134.125,2455000000.0
2009-06-24 02:00:00,134.11,134.51,134.09,134.425,3617100000.0
2009-06-24 02:15:00,134.42,134.435,134.245,134.33,2242500000.0
2009-06-24 02:30:00,134.335,134.41,134.28,134.375,2663500000.0
2009-06-24 02:45:00,134.365,134.48,134.275,134.295,2570900001.0
2009-06-24 03:00:00,134.29,134.3,134.14,134.175,2885399999.0
2009-06-24 03:15:00,134.175,134.185,134.0,134.045,2833000000.0
2009-06-24 03:30:00,134.045,134.165,133.965,134.04,2715800000.0
2009-06-24 03:45:00,134.045,134.305,134.035,134.205,3441700000.0
2009-06-24 04:00:00,134.205,134.335,134.175,134.3,2464000000.0
2009-06-24 04:15:00,134.3,134.36,134.215,134.355,2258800000.0
2009-06-24 04:30:00,134.355,134.39,134.27,134.315,2752500000.0
2009-06-24 04:45:00,134.315,134.455,134.315,134.35,2662200001.0
2009-06-24 05:00:00,134.355,134.58,134.35,134.575,3373600000.0
2009-06-24 05:15:00,134.575,134.61,134.455,134.58,2519500000.0
2009-06-24 05:30:00,134.58,134.685,134.5,134.565,2654600000.0
2009-06-24 05:45:00,134.575,134.655,134.57,134.61,2502400000.0
2009-06-24 06:00:00,134.61,134.61,134.515,134.535,2087800000.0
2009-06-24 06:15:00,134.535,134.655,134.47,134.65,2855400000.0
2009-06-24 06:30:00,134.645,134.84,134.63,134.665,3863699998.0
2009-06-24 06:45:00,134.665,134.77,134.66,134.71,2283200000.0
2009-06-24 07:00:00,134.705,134.835,134.69,134.755,2974800001.0
2009-06-24 07:15:00,134.76,134.785,134.725,134.76,2615200000.0
2009-06-24 07:30:00,134.755,134.855,134.495,134.495,4020400000.0
2009-06-24 07:45:00,134.485,134.705,134.45,134.525,4216600000.0
2009-06-24 08:00:00,134.53,134.63,134.29,134.425,4313300000.0
2009-06-24 08:15:00,134.42,134.815,134.305,134.775,5606100000.0
2009-06-24 08:30:00,134.78,134.975,134.75,134.89,7460400004.0
2009-06-24 08:45:00,134.89,134.895,134.665,134.835,6661400000.0
2009-06-24 09:00:00,134.835,134.84,134.435,134.45,6591200001.0
2009-06-24 09:15:00,134.45,134.66,134.43,134.645,5948100002.0
2009-06-24 09:30:00,134.645,134.74,134.395,134.465,7600400000.0
2009-06-24 09:45:00,134.47,134.58,134.395,134.55,5640800003.0
2009-06-24 10:00:00,134.56,134.615,134.405,134.595,7628800001.0
2009-06-24 10:15:00,134.595,134.68,134.5,134.585,6980800002.0
2009-06-24 10:30:00,134.59,134.61,134.27,134.35,6839399999.0
2009-06-24 10:45:00,134.34,134.345,134.105,134.265,8314400003.0
2009-06-24 11:00:00,134.265,134.355,134.105,134.3,7317199999.0
2009-06-24 11:15:00,134.3,134.425,133.925,134.325,7035600000.0
2009-06-24 11:30:00,134.325,134.345,134.175,134.23,6857700000.0
2009-06-24 11:45:00,134.225,134.255,134.095,134.17,5961500002.0
2009-06-24 12:00:00,134.17,134.175,133.865,133.895,7042200002.0
2009-06-24 12:15:00,133.895,134.055,133.865,134.03,5378900002.0
2009-06-24 12:30:00,134.025,134.1,133.87,134.015,4890000002.0
2009-06-24 12:45:00,134.015,134.03,133.83,133.89,6957699998.0
2009-06-24 13:00:00,133.89,134.01,133.83,133.94,6224999999.0
2009-06-24 13:15:00,133.935,134.2,133.755,133.755,7482399998.0
2009-06-24 13:30:00,133.755,133.89,133.52,133.55,8695199999.0
2009-06-24 13:45:00,133.545,134.02,133.51,133.865,8771100001.0
2009-06-24 14:00:00,133.875,133.965,133.75,133.77,5793100000.0
2009-06-24 14:15:00,133.775,133.975,133.755,133.845,4836200000.0
2009-06-24 14:30:00,133.86,134.36,133.86,134.09,4856600000.0
2009-06-24 14:45:00,134.08,134.205,134.065,134.15,4671700000.0
2009-06-24 15:00:00,134.145,134.18,133.94,134.025,5267100001.0
2009-06-24 15:15:00,134.025,134.035,133.9,133.965,5326200000.0
2009-06-24 15:30:00,133.965,134.07,133.88,133.945,7331700000.0
2009-06-24 15:45:00,133.94,134.005,133.75,133.77,7768499997.0
2009-06-24 16:00:00,133.76,133.87,133.645,133.815,7621999998.0
2009-06-24 16:15:00,133.825,133.88,133.71,133.74,6368400000.0
2009-06-24 16:30:00,133.74,133.96,133.74,133.855,6535199999.0
2009-06-24 16:45:00,133.85,134.035,133.745,133.755,6865800005.0
2009-06-24 17:00:00,133.75,133.855,133.7,133.725,5429599999.0
2009-06-24 17:15:00,133.715,133.835,133.66,133.7,5570000000.0
2009-06-24 17:30:00,133.705,133.725,133.605,133.715,5239200001.0
2009-06-24 17:45:00,133.715,133.725,133.55,133.665,6023300001.0
2009-06-24 18:00:00,133.665,133.765,133.61,133.68,3776200000.0
2009-06-24 18:15:00,133.68,133.71,133.4,133.62,6794100002.0
2009-06-24 18:30:00,133.62,133.67,133.43,133.465,4499400000.0
2009-06-24 18:45:00,133.465,133.67,133.43,133.67,3139700000.0
2009-06-24 19:00:00,133.665,133.67,133.45,133.575,2979400000.0
2009-06-24 19:15:00,133.575,133.61,133.475,133.58,3096800000.0
2009-06-24 19:30:00,133.56,133.62,133.515,133.565,2113500000.0
2009-06-24 19:45:00,133.57,133.58,133.405,133.45,3167000000.0
2009-06-24 20:00:00,133.45,133.51,133.325,133.35,3113900001.0
2009-06-24 20:15:00,133.345,133.96,133.19,133.565,4514100001.0
2009-06-24 20:30:00,133.56,133.6,133.025,133.145,5284500000.0
2009-06-24 20:45:00,133.15,133.425,133.02,133.305,4546600000.0
2009-06-24 21:00:00,133.3,133.425,132.995,133.04,3480800000.0
2009-06-24 21:15:00,133.04,133.285,132.965,133.195,2864800000.0
2009-06-24 21:30:00,133.195,133.25,132.97,133.09,2955600001.0
2009-06-24 21:45:00,133.085,133.31,133.065,133.175,2772200000.0
2009-06-24 22:00:00,133.175,133.275,133.135,133.165,1795600000.0
2009-06-24 22:15:00,133.17,133.21,133.13,133.155,1055200000.0
2009-06-24 22:30:00,133.155,133.19,133.11,133.15,647600000.0
2009-06-24 22:45:00,133.135,133.23,133.135,133.215,635800000.0
2009-06-24 23:00:00,133.21,133.3,133.2,133.27,713200000.0
2009-06-24 23:15:00,133.27,133.43,133.21,133.335,1266400000.0
2009-06-24 23:30:00,133.325,133.385,133.21,133.315,1544700000.0
2009-06-24 23:45:00,133.315,133.385,133.295,133.34,672800000.0
2009-06-25 00:00:00,133.345,133.455,133.34,133.45,472200000.0
2009-06-25 00:15:00,133.45,133.455,133.335,133.39,676800000.0
2009-06-25 00:30:00,133.38,133.505,133.37,133.485,543300000.0
2009-06-25 00:45:00,133.48,133.615,133.47,133.6,814200000.0
2009-06-25 01:00:00,133.605,133.63,133.465,133.465,881300000.0
2009-06-25 01:15:00,133.465,133.52,133.39,133.52,817900000.0
2009-06-25 01:30:00,133.515,133.525,133.335,133.395,1198400000.0
2009-06-25 01:45:00,133.39,133.435,133.315,133.425,1153800000.0
2009-06-25 02:00:00,133.425,133.615,133.35,133.54,2843900000.0
2009-06-25 02:15:00,133.545,133.76,133.53,133.695,2895300000.0
2009-06-25 02:30:00,133.695,133.85,133.655,133.705,3031600000.0
2009-06-25 02:45:00,133.705,134.055,133.675,134.005,4223400000.0
2009-06-25 03:00:00,134.005,134.055,133.86,133.965,3269000000.0
2009-06-25 03:15:00,133.965,134.075,133.835,133.875,2731100000.0
2009-06-25 03:30:00,133.88,134.23,133.865,134.16,2997300000.0
2009-06-25 03:45:00,134.165,134.275,134.145,134.215,3137100000.0
2009-06-25 04:00:00,134.215,134.225,134.075,134.17,1932800000.0
2009-06-25 04:15:00,134.17,134.215,133.97,134.025,1994700000.0
2009-06-25 04:30:00,134.015,134.075,133.795,133.905,3975500000.0
2009-06-25 04:45:00,133.91,134.095,133.855,133.985,3235800000.0
2009-06-25 05:00:00,133.985,134.115,133.91,133.98,3100100000.0
2009-06-25 05:15:00,133.99,134.155,133.94,134.085,2276800000.0
2009-06-25 05:30:00,134.09,134.205,134.08,134.19,2626400000.0
2009-06-25 05:45:00,134.19,134.275,134.12,134.19,2583700000.0
2009-06-25 06:00:00,134.195,134.405,134.175,134.31,3025600000.0
2009-06-25 06:15:00,134.32,134.415,134.29,134.345,2091100000.0
2009-06-25 06:30:00,134.345,134.4,134.315,134.36,1822000000.0
2009-06-25 06:45:00,134.35,134.48,134.285,134.425,3364100000.0
2009-06-25 07:00:00,134.425,134.555,134.415,134.475,3474700000.0
2009-06-25 07:15:00,134.475,134.495,134.42,134.475,2351000000.0
2009-06-25 07:30:00,134.475,134.475,134.245,134.35,3027600000.0
2009-06-25 07:45:00,134.35,134.4,134.172,134.32,1153600000.0
2009-06-25 08:00:00,134.32,134.43,134.265,134.38,3694300000.0
2009-06-25 08:15:00,134.38,134.655,134.37,134.465,6257300001.0
2009-06-25 08:30:00,134.47,134.735,134.46,134.695,8551299991.0
2009-06-25 08:45:00,134.695,134.815,134.535,134.65,6801999998.0
2009-06-25 09:00:00,134.655,134.7,134.475,134.5,7249299999.0
2009-06-25 09:15:00,134.495,134.59,134.385,134.47,7699700003.0
2009-06-25 09:30:00,134.465,134.52,134.36,134.485,7351000000.0
2009-06-25 09:45:00,134.48,134.53,134.225,134.455,7588699998.0
2009-06-25 10:00:00,134.455,134.765,134.405,134.68,7403999999.0
2009-06-25 10:15:00,134.68,134.75,134.63,134.635,7284099998.0
2009-06-25 10:30:00,134.635,134.735,134.63,134.655,6864299999.0
2009-06-25 10:45:00,134.655,134.665,134.495,134.605,7089299999.0
2009-06-25 11:00:00,134.605,134.775,134.47,134.565,6928799999.0
2009-06-25 11:15:00,134.565,134.63,134.455,134.455,5724899999.0
2009-06-25 11:30:00,134.455,134.61,134.365,134.405,7490999998.0
2009-06-25 11:45:00,134.405,134.59,134.38,134.51,6954500000.0
2009-06-25 12:00:00,134.51,134.59,134.355,134.59,4882100000.0
2009-06-25 12:15:00,134.59,134.625,134.47,134.47,4240700000.0
2009-06-25 12:30:00,134.47,134.55,134.355,134.405,4504000000.0
2009-06-25 12:45:00,134.41,134.415,134.295,134.31,5433600000.0
2009-06-25 13:00:00,134.315,134.375,134.23,134.27,5198000000.0
2009-06-25 13:15:00,134.265,134.39,134.215,134.365,5026500003.0
2009-06-25 13:30:00,134.355,134.515,134.35,134.44,6079000000.0
2009-06-25 13:45:00,134.44,134.445,134.31,134.315,3682099998.0
2009-06-25 14:00:00,134.31,134.4,134.295,134.31,4370000000.0
2009-06-25 14:15:00,134.325,134.375,134.285,134.285,4465700000.0
2009-06-25 14:30:00,134.285,134.335,133.725,133.75,7696599995.0
2009-06-25 14:45:00,133.74,133.765,133.565,133.645,7325999999.0
2009-06-25 15:00:00,133.64,133.865,133.555,133.83,6355800000.0
2009-06-25 15:15:00,133.83,133.845,133.63,133.83,4805200000.0
2009-06-25 15:30:00,133.825,133.965,133.7,133.875,5098400000.0
2009-06-25 15:45:00,133.875,134.115,133.775,134.103,5351400000.0
2009-06-25 16:00:00,134.104,134.23,134.055,134.065,6015199999.0
2009-06-25 16:15:00,134.065,134.2,133.98,133.985,4657800000.0
2009-06-25 16:30:00,133.98,134.05,133.83,133.835,5397900000.0
2009-06-25 16:45:00,133.835,134.0,133.705,133.95,4847300000.0
2009-06-25 17:00:00,133.945,134.035,133.785,133.84,5399699999.0
2009-06-25 17:15:00,133.84,134.13,133.71,134.125,5784000000.0
2009-06-25 17:30:00,134.125,134.29,134.085,134.22,5722099999.0
2009-06-25 17:45:00,134.205,134.26,134.085,134.24,4590300000.0
2009-06-25 18:00:00,134.25,134.25,133.99,134.0,4494900000.0
2009-06-25 18:15:00,134.0,134.115,133.995,134.1,2740700000.0
2009-06-25 18:30:00,134.1,134.145,133.955,133.985,2984400000.0
2009-06-25 18:45:00,133.985,134.04,133.945,134.009,2232000000.0
2009-06-25 19:00:00,134.001,134.008,133.843,133.861,2148000000.0
2009-06-25 19:15:00,133.857,134.126,133.857,134.073,2148000000.0
2009-06-25 19:30:00,134.067,134.166,133.993,133.993,2148000000.0
2009-06-25 19:45:00,133.999,134.101,133.99,134.033,2148000000.0
2009-06-25 20:00:00,134.023,134.118,133.865,134.078,2148000000.0
2009-06-25 20:15:00,134.075,134.101,133.941,133.99,2148000000.0
2009-06-25 20:30:00,133.988,134.105,133.903,134.093,2148000000.0
2009-06-25 20:45:00,134.098,134.158,134.01,134.099,2148000000.0
2009-06-25 21:00:00,134.093,134.178,134.059,134.146,2148000000.0
2009-06-25 21:15:00,134.145,134.175,134.097,134.163,2148000000.0
2009-06-25 21:30:00,134.158,134.158,133.945,134.007,2148000000.0
2009-06-25 21:45:00,134.004,134.11,133.995,134.093,2148000000.0
2009-06-25 22:00:00,134.096,134.164,134.083,134.131,2148000000.0
2009-06-25 22:15:00,134.126,134.172,134.119,134.142,2148000000.0
2009-06-25 22:30:00,134.142,134.237,134.13,134.223,2148000000.0
2009-06-25 22:45:00,134.216,134.267,134.181,134.201,2004800000.0
2009-06-25 23:00:00,134.198,134.234,134.121,134.234,2148000000.0
2009-06-25 23:15:00,134.231,134.235,134.136,134.23,2148000000.0
2009-06-25 23:30:00,134.226,134.263,134.219,134.243,2148000000.0
2009-06-25 23:45:00,134.236,134.343,134.236,134.338,2148000000.0
2009-06-26 00:00:00,134.339,134.388,134.323,134.379,2148000000.0
2009-06-26 00:15:00,134.377,134.378,134.23,134.279,2148000000.0
2009-06-26 00:30:00,134.277,134.321,134.23,134.274,2004800000.0
2009-06-26 00:45:00,134.277,134.281,134.14,134.227,2148000000.0
2009-06-26 01:00:00,134.222,134.265,134.148,134.219,2148000000.0
2009-06-26 01:15:00,134.216,134.277,134.193,134.247,2148000000.0
2009-06-26 01:30:00,134.245,134.268,134.083,134.159,2148000000.0
2009-06-26 01:45:00,134.162,134.233,134.09,134.181,2148000000.0
2009-06-26 02:00:00,134.182,134.327,134.129,134.326,2148000000.0
2009-06-26 02:15:00,134.325,134.385,134.228,134.254,2148000000.0
2009-06-26 02:30:00,134.255,134.416,134.253,134.301,2148000000.0
2009-06-26 02:45:00,134.3,134.383,134.29,134.345,2148000000.0
2009-06-26 03:00:00,134.346,134.389,134.316,134.358,2148000000.0
2009-06-26 03:15:00,134.359,134.581,134.345,134.579,2148000000.0
2009-06-26 03:30:00,134.575,134.61,134.477,134.499,2148000000.0
2009-06-26 03:45:00,134.501,134.579,134.481,134.546,2148000000.0
2009-06-26 04:00:00,134.543,134.757,134.535,134.757,2148000000.0
2009-06-26 04:15:00,134.755,134.792,134.621,134.688,2148000000.0
2009-06-26 04:30:00,134.689,134.747,134.665,134.693,2148000000.0
2009-06-26 04:45:00,134.695,134.756,134.638,134.668,2148000000.0
2009-06-26 05:00:00,134.666,134.724,134.629,134.665,2148000000.0
2009-06-26 05:15:00,134.663,134.716,134.641,134.651,2148000000.0
2009-06-26 05:30:00,134.654,134.698,134.576,134.648,2148000000.0
2009-06-26 05:45:00,134.644,134.693,134.626,134.692,2148000000.0
2009-06-26 06:00:00,134.693,134.717,134.632,134.634,2148000000.0
2009-06-26 06:15:00,134.636,134.7,134.622,134.666,2148000000.0
2009-06-26 06:30:00,134.667,134.701,134.589,134.59,2148000000.0
2009-06-26 06:45:00,134.588,134.797,134.584,134.795,2148000000.0
2009-06-26 07:00:00,134.795,134.798,134.559,134.566,2148000000.0
2009-06-26 07:15:00,134.568,134.616,134.47,134.523,2148000000.0
2009-06-26 07:30:00,134.524,134.587,134.438,134.57,2148000000.0
2009-06-26 07:45:00,134.565,134.616,134.504,134.571,2148000000.0
2009-06-26 08:00:00,134.566,134.754,134.566,134.703,2148000000.0
2009-06-26 08:15:00,134.708,134.782,134.615,134.627,2148000000.0
2009-06-26 08:30:00,134.628,134.918,134.624,134.828,2148000000.0
2009-06-26 08:45:00,134.826,134.827,134.643,134.674,2148000000.0
2009-06-26 09:00:00,134.673,134.823,134.609,134.82,2148000000.0
2009-06-26 09:15:00,134.815,134.815,134.606,134.633,2148000000.0
2009-06-26 09:30:00,134.632,134.771,134.605,134.752,2148000000.0
2009-06-26 09:45:00,134.751,134.751,134.585,134.663,2148000000.0
2009-06-26 10:00:00,134.665,134.687,134.465,134.465,5069599999.0
2009-06-26 10:15:00,134.465,134.515,134.39,134.445,4335400000.0
2009-06-26 10:30:00,134.445,134.625,134.385,134.565,5912599999.0
2009-06-26 10:45:00,134.58,134.73,134.48,134.7,6855799999.0
2009-06-26 11:00:00,134.695,134.775,134.63,134.65,6509000001.0
2009-06-26 11:15:00,134.65,134.69,134.495,134.535,5027199998.0
2009-06-26 11:30:00,134.535,134.69,134.505,134.665,6744800000.0
2009-06-26 11:45:00,134.665,134.825,134.65,134.81,8022100000.0
2009-06-26 12:00:00,134.815,134.885,134.74,134.835,5735100000.0
2009-06-26 12:15:00,134.835,134.865,134.73,134.79,4327800000.0
2009-06-26 12:30:00,134.785,134.825,134.595,134.63,5777800001.0
2009-06-26 12:45:00,134.645,134.65,134.305,134.42,6954300000.0
2009-06-26 13:00:00,134.41,134.655,134.36,134.525,7618899999.0
2009-06-26 13:15:00,134.525,134.64,134.455,134.59,5376000001.0
2009-06-26 13:30:00,134.58,134.61,134.41,134.425,3600300001.0
2009-06-26 13:45:00,134.425,134.6,134.395,134.525,3830599999.0
2009-06-26 14:00:00,134.53,134.605,134.355,134.505,6394200001.0
2009-06-26 14:15:00,134.48,134.63,134.365,134.565,5172900001.0
2009-06-26 14:30:00,134.565,134.73,134.365,134.395,8314799997.0
2009-06-26 14:45:00,134.395,134.4,134.215,134.245,6425400001.0
2009-06-26 15:00:00,134.25,134.28,134.015,134.095,6246399999.0
2009-06-26 15:15:00,134.095,134.29,134.0,134.285,7317699999.0
2009-06-26 15:30:00,134.285,134.35,134.1,134.335,7601099998.0
2009-06-26 15:45:00,134.335,134.345,133.97,134.025,8262700002.0
2009-06-26 16:00:00,134.035,134.07,133.9,133.985,7003200003.0
2009-06-26 16:15:00,133.985,134.23,133.915,134.11,7320400001.0
2009-06-26 16:30:00,134.11,134.205,133.835,133.945,7252599999.0
2009-06-26 16:45:00,133.955,134.225,133.905,134.125,6560499999.0
2009-06-26 17:00:00,134.125,134.155,133.905,134.03,5272100000.0
2009-06-26 17:15:00,134.035,134.055,133.855,133.895,6748400000.0
2009-06-26 17:30:00,133.895,133.96,133.795,133.83,6788899998.0
2009-06-26 17:45:00,133.83,133.865,133.715,133.79,6779600001.0
2009-06-26 18:00:00,133.79,133.91,133.755,133.9,6722199999.0
2009-06-26 18:15:00,133.895,133.91,133.72,133.72,4471400002.0
2009-06-26 18:30:00,133.72,134.085,133.71,134.055,4921300001.0
2009-06-26 18:45:00,134.055,134.265,134.02,134.03,6122600000.0
2009-06-26 19:00:00,134.03,134.195,134.0,134.175,2599600000.0
2009-06-26 19:15:00,134.175,134.275,134.105,134.115,3505900000.0
2009-06-26 19:30:00,134.115,134.135,133.91,133.97,3163800002.0
2009-06-26 19:45:00,133.97,133.98,133.865,133.875,4475600000.0
2009-06-26 20:00:00,133.875,133.935,133.86,133.915,3188800002.0
2009-06-26 20:15:00,133.915,133.95,133.815,133.84,2407100001.0
2009-06-26 20:30:00,133.84,133.85,133.795,133.825,3251200002.0
2009-06-26 20:45:00,133.825,134.01,133.825,133.99,3456500000.0
2009-06-26 21:00:00,133.98,134.0,133.91,133.95,3897400004.0
2009-06-26 21:15:00,133.95,133.955,133.8,133.855,2151500002.0
2009-06-26 21:30:00,133.865,134.025,133.835,134.025,3132100000.0
2009-06-26 21:45:00,134.01,134.015,133.84,133.925,4186500000.0
2009-06-26 22:00:00,133.925,133.97,133.88,133.915,2564399999.0
2009-06-26 22:15:00,133.89,133.99,133.86,133.965,2035800000.0
2009-06-26 22:30:00,133.975,133.98,133.855,133.935,1838400000.0
2009-06-26 22:45:00,133.945,133.98,133.83,133.89,1872600000.0
2009-06-28 23:00:00,133.815,133.925,133.815,133.89,89800000.0
2009-06-28 23:15:00,133.915,134.03,133.84,134.005,407800000.0
2009-06-28 23:30:00,134.015,134.075,133.85,133.975,166000000.0
2009-06-28 23:45:00,133.97,133.975,133.875,133.975,83000000.0
2009-06-29 00:00:00,133.975,133.975,133.9,133.92,859200000.0
2009-06-29 00:15:00,133.93,134.055,133.92,134.02,1348400000.0
2009-06-29 00:30:00,134.02,134.115,134.01,134.025,831000000.0
2009-06-29 00:45:00,134.04,134.115,134.025,134.08,1046800000.0
2009-06-29 01:00:00,134.085,134.09,133.9,133.925,1898600000.0
2009-06-29 01:15:00,133.935,134.015,133.875,133.95,1166600000.0
2009-06-29 01:30:00,133.95,134.015,133.855,134.0,1698900000.0
2009-06-29 01:45:00,134.0,134.055,133.875,133.895,1584300000.0
2009-06-29 02:00:00,133.895,133.955,133.705,133.79,2408200000.0
2009-06-29 02:15:00,133.79,133.87,133.63,133.685,2911900002.0
2009-06-29 02:30:00,133.7,133.835,133.655,133.695,2870500000.0
2009-06-29 02:45:00,133.705,133.775,133.645,133.73,3446900000.0
2009-06-29 03:00:00,133.735,133.745,133.625,133.68,3519400000.0
2009-06-29 03:15:00,133.68,133.845,133.675,133.775,3564800000.0
2009-06-29 03:30:00,133.775,133.835,133.72,133.795,3242000000.0
2009-06-29 03:45:00,133.795,133.815,133.675,133.695,3177600000.0
2009-06-29 04:00:00,133.7,133.8,133.7,133.76,3447000001.0
2009-06-29 04:15:00,133.76,133.835,133.725,133.775,2063800000.0
2009-06-29 04:30:00,133.775,133.915,133.7,133.805,4940400000.0
2009-06-29 04:45:00,133.805,133.86,133.78,133.84,2963400000.0
2009-06-29 05:00:00,133.84,133.9,133.825,133.87,2296900000.0
2009-06-29 05:15:00,133.87,133.995,133.865,133.925,2878800000.0
2009-06-29 05:30:00,133.93,134.025,133.925,133.935,3462200000.0
2009-06-29 05:45:00,133.935,134.055,133.88,133.895,2695000000.0
2009-06-29 06:00:00,133.905,134.02,133.885,133.92,2727100000.0
2009-06-29 06:15:00,133.925,133.97,133.88,133.885,2038800000.0
2009-06-29 06:30:00,133.895,133.955,133.845,133.915,3106100000.0
2009-06-29 06:45:00,133.915,133.975,133.865,133.965,2763400000.0
2009-06-29 07:00:00,133.965,133.965,133.865,133.9,2336200000.0
2009-06-29 07:15:00,133.9,133.9,133.715,133.725,3534800000.0
2009-06-29 07:30:00,133.725,133.81,133.705,133.795,2825200000.0
2009-06-29 07:45:00,133.795,133.83,133.725,133.77,2704400000.0
2009-06-29 08:00:00,133.77,133.785,133.365,133.435,5823600000.0
2009-06-29 08:15:00,133.435,133.535,133.39,133.465,5202700000.0
2009-06-29 08:30:00,133.465,133.55,133.385,133.52,5533400000.0
2009-06-29 08:45:00,133.52,133.84,133.495,133.8,6095599998.0
2009-06-29 09:00:00,133.8,133.825,133.705,133.8,6447000003.0
2009-06-29 09:15:00,133.79,133.965,133.785,133.855,5409100001.0
2009-06-29 09:30:00,133.855,133.97,133.815,133.83,5526300000.0
2009-06-29 09:45:00,133.83,133.92,133.765,133.915,5211499999.0
2009-06-29 10:00:00,133.905,134.06,133.885,134.01,4460400000.0
2009-06-29 10:15:00,134.005,134.095,133.755,133.76,4796199998.0
2009-06-29 10:30:00,133.76,133.815,133.615,133.62,5980790003.0
2009-06-29 10:45:00,133.62,133.755,133.57,133.74,5511300000.0
2009-06-29 11:00:00,133.75,133.975,133.73,133.835,5945400000.0
2009-06-29 11:15:00,133.84,133.895,133.63,133.66,5679000004.0
2009-06-29 11:30:00,133.665,133.875,133.66,133.78,4175799999.0
2009-06-29 11:45:00,133.78,133.81,133.715,133.775,4346700000.0
2009-06-29 12:00:00,133.775,133.99,133.77,133.985,4342200002.0
2009-06-29 12:15:00,133.985,134.02,133.915,134.0,3372900000.0
2009-06-29 12:30:00,134.0,134.0,133.865,133.93,3422600000.0
2009-06-29 12:45:00,133.925,134.1,133.895,134.035,3166170001.0
2009-06-29 13:00:00,134.035,134.22,134.02,134.085,4433670002.0
2009-06-29 13:15:00,134.08,134.18,134.02,134.115,4101200000.0
2009-06-29 13:30:00,134.12,134.185,134.075,134.14,4421839995.0
2009-06-29 13:45:00,134.135,134.19,134.085,134.1,4022999998.0
2009-06-29 14:00:00,134.105,134.125,134.035,134.04,3921699998.0
2009-06-29 14:15:00,134.04,134.225,134.025,134.205,4564770009.0
2009-06-29 14:30:00,134.2,134.26,134.135,134.175,5104199997.0
2009-06-29 14:45:00,134.175,134.2,134.06,134.13,3509640000.0
2009-06-29 15:00:00,134.135,134.155,134.08,134.1,5590400000.0
2009-06-29 15:15:00,134.1,134.22,134.09,134.135,5669200001.0
2009-06-29 15:30:00,134.135,134.16,133.995,134.12,6870000000.0
2009-06-29 15:45:00,134.12,134.125,133.925,133.94,6039499999.0
2009-06-29 16:00:00,133.945,134.205,133.93,134.17,9615700005.0
2009-06-29 16:15:00,134.17,134.26,134.13,134.26,9256500003.0
2009-06-29 16:30:00,134.26,134.315,134.175,134.225,8387499995.0
2009-06-29 16:45:00,134.22,134.57,134.22,134.525,9478499992.0
2009-06-29 17:00:00,134.525,134.78,134.5,134.745,8864600003.0
2009-06-29 17:15:00,134.745,134.81,134.685,134.69,7969300003.0
2009-06-29 17:30:00,134.69,134.77,134.64,134.675,6605500000.0
2009-06-29 17:45:00,134.67,134.81,134.655,134.725,5991400002.0
2009-06-29 18:00:00,134.725,134.795,134.615,134.75,3257000001.0
2009-06-29 18:15:00,134.75,135.145,134.745,135.085,4968400005.0
2009-06-29 18:30:00,135.08,135.135,134.965,135.005,4826700002.0
2009-06-29 18:45:00,135.005,135.035,134.945,135.0,3532000002.0
2009-06-29 19:00:00,135.005,135.43,134.96,135.425,8750450002.0
2009-06-29 19:15:00,135.425,135.485,135.26,135.3,7844900002.0
2009-06-29 19:30:00,135.29,135.37,135.26,135.355,6728100006.0
2009-06-29 19:45:00,135.36,135.4,135.295,135.36,7564000009.0
2009-06-29 20:00:00,135.365,135.4,135.21,135.285,5874600009.0
2009-06-29 20:15:00,135.26,135.39,135.24,135.31,5468800011.0
2009-06-29 20:30:00,135.305,135.385,135.255,135.37,3325800003.0
2009-06-29 20:45:00,135.375,135.385,135.2,135.21,4127800008.0
2009-06-29 21:00:00,135.21,135.35,135.19,135.35,5910199997.0
2009-06-29 21:15:00,135.36,135.385,135.295,135.295,3025900000.0
2009-06-29 21:30:00,135.285,135.31,135.13,135.165,3160900000.0
2009-06-29 21:45:00,135.165,135.23,135.155,135.185,3216600000.0
2009-06-29 22:00:00,135.19,135.225,135.145,135.185,1104400000.0
2009-06-29 22:15:00,135.185,135.24,135.18,135.23,926600000.0
2009-06-29 22:30:00,135.235,135.315,135.225,135.31,836200000.0
2009-06-29 22:45:00,135.305,135.325,135.28,135.29,1093700000.0
2009-06-29 23:00:00,135.275,135.295,135.205,135.23,530600000.0
2009-06-29 23:15:00,135.255,135.325,135.225,135.3,758600000.0
2009-06-29 23:30:00,135.3,135.35,135.21,135.275,532900000.0
2009-06-29 23:45:00,135.26,135.335,135.19,135.22,885000000.0
2009-06-30 00:00:00,135.22,135.255,135.185,135.205,489200000.0
2009-06-30 00:15:00,135.195,135.235,135.19,135.2,650200000.0
2009-06-30 00:30:00,135.2,135.255,135.185,135.25,468800000.0
2009-06-30 00:45:00,135.245,135.365,135.235,135.36,819800000.0
2009-06-30 01:00:00,135.355,135.465,135.34,135.425,1762000000.0
2009-06-30 01:15:00,135.42,135.73,135.42,135.68,3767700003.0
2009-06-30 01:30:00,135.68,135.715,135.58,135.66,2845400000.0
2009-06-30 01:45:00,135.66,135.69,135.53,135.56,2781900000.0
2009-06-30 02:00:00,135.56,135.905,135.545,135.89,6071100003.0
2009-06-30 02:15:00,135.89,135.945,135.665,135.7,4567199995.0
2009-06-30 02:30:00,135.71,135.73,135.59,135.6,3860600000.0
2009-06-30 02:45:00,135.605,135.63,135.445,135.48,5569200001.0
2009-06-30 03:00:00,135.48,135.655,135.4,135.4,5564000001.0
2009-06-30 03:15:00,135.4,135.44,135.34,135.425,4071000000.0
2009-06-30 03:30:00,135.43,135.445,135.365,135.405,2384800000.0
2009-06-30 03:45:00,135.405,135.52,135.375,135.495,3133050001.0
2009-06-30 04:00:00,135.495,135.495,135.41,135.425,2387599998.0
2009-06-30 04:15:00,135.425,135.435,135.295,135.35,4556899986.0
2009-06-30 04:30:00,135.36,135.515,135.345,135.445,2591199999.0
2009-06-30 04:45:00,135.445,135.555,135.44,135.465,3962499998.0
2009-06-30 05:00:00,135.475,135.565,135.43,135.45,3108899999.0
2009-06-30 05:15:00,135.445,135.465,135.365,135.385,1947299999.0
2009-06-30 05:30:00,135.37,135.38,135.27,135.335,2357200001.0
2009-06-30 05:45:00,135.335,135.38,135.295,135.32,1361000003.0
2009-06-30 06:00:00,135.295,135.315,135.175,135.22,2855100001.0
2009-06-30 06:15:00,135.22,135.335,135.03,135.065,4303599997.0
2009-06-30 06:30:00,135.06,135.145,134.925,134.975,5358679991.0
2009-06-30 06:45:00,134.97,135.03,134.92,135.015,3636200002.0
2009-06-30 07:00:00,135.02,135.09,134.975,135.065,3311600001.0
2009-06-30 07:15:00,135.06,135.185,135.06,135.1,3057500001.0
2009-06-30 07:30:00,135.1,135.27,135.055,135.165,3038199999.0
2009-06-30 07:45:00,135.155,135.285,135.115,135.215,2773600000.0
2009-06-30 08:00:00,135.21,135.28,135.045,135.165,6798150004.0
2009-06-30 08:15:00,135.165,135.46,135.16,135.425,5403200001.0
2009-06-30 08:30:00,135.425,135.425,135.08,135.11,5920200001.0
2009-06-30 08:45:00,135.08,135.08,134.685,134.865,9205499999.0
2009-06-30 09:00:00,134.87,135.04,134.63,134.77,8629400003.0
2009-06-30 09:15:00,134.77,134.77,134.43,134.675,7395699998.0
2009-06-30 09:30:00,134.675,134.825,134.595,134.805,7122699999.0
2009-06-30 09:45:00,134.805,134.835,134.73,134.81,5722700005.0
2009-06-30 10:00:00,134.81,134.865,134.65,134.825,5205599999.0
2009-06-30 10:15:00,134.825,134.855,134.605,134.605,4855800002.0
2009-06-30 10:30:00,134.605,134.67,134.48,134.535,7613119999.0
2009-06-30 10:45:00,134.535,134.6,134.35,134.54,5972800003.0
2009-06-30 11:00:00,134.54,134.835,134.525,134.765,6701499999.0
2009-06-30 11:15:00,134.765,134.93,134.755,134.925,5634000003.0
2009-06-30 11:30:00,134.92,135.36,134.86,135.28,6106200001.0
2009-06-30 11:45:00,135.28,135.335,135.18,135.285,4935399999.0
2009-06-30 12:00:00,135.285,135.51,135.285,135.35,4035190002.0
2009-06-30 12:15:00,135.36,135.49,135.35,135.45,6639809999.0
2009-06-30 12:30:00,135.445,135.49,135.345,135.37,3995400004.0
2009-06-30 12:45:00,135.365,135.555,135.325,135.525,4095600003.0
2009-06-30 13:00:00,135.535,135.615,135.475,135.525,3765209999.0
2009-06-30 13:15:00,135.51,135.535,135.295,135.39,3727410001.0
2009-06-30 13:30:00,135.39,135.515,135.345,135.51,4188020006.0
2009-06-30 13:45:00,135.51,135.54,135.3,135.43,7044200002.0
2009-06-30 14:00:00,135.43,135.56,135.415,135.505,6405999990.0
2009-06-30 14:15:00,135.505,135.695,135.455,135.52,5489900000.0
2009-06-30 14:30:00,135.52,135.655,135.52,135.6,4960600002.0
2009-06-30 14:45:00,135.6,135.68,135.57,135.58,6991200005.0
2009-06-30 15:00:00,135.58,135.705,135.545,135.67,7940699999.0
2009-06-30 15:15:00,135.66,135.74,135.6,135.64,8858599996.0
2009-06-30 15:30:00,135.64,135.715,135.535,135.695,9510999998.0
2009-06-30 15:45:00,135.7,135.74,135.555,135.675,8737100008.0
2009-06-30 16:00:00,135.675,135.68,135.105,135.225,8475799999.0
2009-06-30 16:15:00,135.235,135.245,134.99,135.195,9183999999.0
2009-06-30 16:30:00,135.185,135.19,134.94,134.98,10374000004.0
2009-06-30 16:45:00,134.985,135.39,134.875,135.35,10221000004.0
2009-06-30 17:00:00,135.35,135.35,134.995,134.995,10880899997.0
2009-06-30 17:15:00,134.995,135.13,134.945,135.005,9035800002.0
2009-06-30 17:30:00,135.01,135.12,134.88,135.01,8511400008.0
2009-06-30 17:45:00,135.01,135.185,134.935,135.17,8438399990.0
2009-06-30 18:00:00,135.175,135.25,135.145,135.175,5458099999.0
2009-06-30 18:15:00,135.175,135.29,135.17,135.265,5444499997.0
2009-06-30 18:30:00,135.265,135.405,135.26,135.305,8368800011.0
2009-06-30 18:45:00,135.305,135.335,135.205,135.31,6353600005.0
2009-06-30 19:00:00,135.31,135.355,135.18,135.26,7033600001.0
2009-06-30 19:15:00,135.26,135.325,135.135,135.15,6194100001.0
2009-06-30 19:30:00,135.15,135.245,135.065,135.17,5627600003.0
2009-06-30 19:45:00,135.17,135.2,135.065,135.13,5171200004.0
2009-06-30 20:00:00,135.13,135.245,135.065,135.185,6796200011.0
2009-06-30 20:15:00,135.185,135.275,135.15,135.245,5565999995.0
2009-06-30 20:30:00,135.245,135.335,135.195,135.33,6430399996.0
2009-06-30 20:45:00,135.345,135.36,135.255,135.3,6666400003.0
2009-06-30 21:00:00,135.3,135.305,135.19,135.215,5620200000.0
2009-06-30 21:15:00,135.22,135.245,135.125,135.195,6071799996.0
2009-06-30 21:30:00,135.195,135.24,135.145,135.205,6438599995.0
2009-06-30 21:45:00,135.2,135.24,135.12,135.125,5654400003.0
2009-06-30 22:00:00,135.125,135.16,135.1,135.135,2331499999.0
2009-06-30 22:15:00,135.135,135.15,135.08,135.11,1598400000.0
2009-06-30 22:30:00,135.105,135.165,135.08,135.135,902200000.0
2009-06-30 22:45:00,135.14,135.21,135.13,135.19,1930900001.0
2009-06-30 23:00:00,135.19,135.24,135.17,135.23,632200000.0
2009-06-30 23:15:00,135.23,135.265,135.175,135.2,492200000.0
2009-06-30 23:30:00,135.195,135.25,135.187,135.2,303000000.0
2009-06-30 23:45:00,135.205,135.215,135.145,135.175,298600000.0
2009-07-01 00:00:00,135.18,135.2,135.135,135.185,639400000.0
2009-07-01 00:15:00,135.185,135.21,135.145,135.17,356800000.0
2009-07-01 00:30:00,135.17,135.225,135.15,135.175,256800000.0
2009-07-01 00:45:00,135.17,135.21,135.165,135.205,442000000.0
2009-07-01 01:00:00,135.205,135.26,135.175,135.18,688100000.0
2009-07-01 01:15:00,135.18,135.235,135.14,135.18,1443999999.0
2009-07-01 01:30:00,135.18,135.235,135.115,135.15,1644200002.0
2009-07-01 01:45:00,135.15,135.295,135.08,135.11,2704800001.0
2009-07-01 02:00:00,135.105,135.35,135.02,135.35,3709500000.0
2009-07-01 02:15:00,135.345,135.365,135.12,135.19,3906800000.0
2009-07-01 02:30:00,135.185,135.295,135.105,135.225,2299800000.0
2009-07-01 02:45:00,135.225,135.335,135.21,135.335,2980200000.0
2009-07-01 03:00:00,135.335,135.58,135.165,135.49,5652799999.0
2009-07-01 03:15:00,135.495,135.645,135.485,135.585,6138100003.0
2009-07-01 03:30:00,135.595,135.805,135.55,135.66,5055499995.0
2009-07-01 03:45:00,135.655,135.805,135.615,135.615,3016700000.0
2009-07-01 04:00:00,135.625,135.705,135.605,135.69,4205199996.0
2009-07-01 04:15:00,135.69,135.77,135.62,135.705,4661400001.0
2009-07-01 04:30:00,135.72,135.795,135.625,135.77,4891799992.0
2009-07-01 04:45:00,135.77,135.83,135.735,135.79,3748799995.0
2009-07-01 05:00:00,135.785,135.855,135.74,135.845,4372999999.0
2009-07-01 05:15:00,135.85,135.905,135.845,135.855,4267200003.0
2009-07-01 05:30:00,135.855,135.96,135.855,135.945,4568500008.0
2009-07-01 05:45:00,135.95,135.965,135.795,135.82,3738700005.0
2009-07-01 06:00:00,135.815,135.92,135.81,135.91,2714600003.0
2009-07-01 06:15:00,135.91,135.915,135.815,135.875,3088399995.0
2009-07-01 06:30:00,135.865,135.88,135.8,135.85,3160599998.0
2009-07-01 06:45:00,135.85,135.925,135.83,135.9,3487799996.0
2009-07-01 07:00:00,135.9,135.95,135.84,135.865,3767200004.0
2009-07-01 07:15:00,135.865,135.91,135.67,135.68,5661599999.0
2009-07-01 07:30:00,135.68,135.695,135.51,135.655,7129600006.0
2009-07-01 07:45:00,135.655,135.765,135.6,135.665,5245099996.0
2009-07-01 08:00:00,135.67,135.74,135.6,135.615,6177599998.0
2009-07-01 08:15:00,135.61,135.795,135.595,135.735,6494800000.0
2009-07-01 08:30:00,135.735,135.835,135.705,135.805,8036499991.0
2009-07-01 08:45:00,135.805,136.135,135.805,136.125,9071700006.0
2009-07-01 09:00:00,136.13,136.275,136.04,136.245,12379500003.0
2009-07-01 09:15:00,136.245,136.345,136.2,136.23,9164500018.0
2009-07-01 09:30:00,136.23,136.43,136.21,136.395,6846480005.0
2009-07-01 09:45:00,136.395,136.445,136.2,136.255,4800899993.0
2009-07-01 10:00:00,136.26,136.28,136.085,136.195,6979200005.0
2009-07-01 10:15:00,136.195,136.2,136.105,136.155,3931000002.0
2009-07-01 10:30:00,136.155,136.28,136.145,136.185,4703400003.0
2009-07-01 10:45:00,136.185,136.285,136.155,136.255,5014600008.0
2009-07-01 11:00:00,136.255,136.285,136.04,136.055,5212400014.0
2009-07-01 11:15:00,136.055,136.21,136.055,136.135,4004100002.0
2009-07-01 11:30:00,136.14,136.265,136.075,136.235,5341799997.0
2009-07-01 11:45:00,136.235,136.325,136.175,136.275,3199800000.0
2009-07-01 12:00:00,136.275,136.335,136.23,136.265,2730200002.0
2009-07-01 12:15:00,136.27,136.375,136.27,136.355,2243300000.0
2009-07-01 12:30:00,136.355,136.455,136.345,136.36,3572000004.0
2009-07-01 12:45:00,136.36,136.4,136.255,136.26,3798400006.0
2009-07-01 13:00:00,136.26,136.31,136.155,136.225,6357899998.0
2009-07-01 13:15:00,136.22,136.24,136.1,136.1,4229600004.0
2009-07-01 13:30:00,136.1,136.32,136.095,136.28,3457800003.0
2009-07-01 13:45:00,136.28,136.285,136.165,136.25,5562300011.0
2009-07-01 14:00:00,136.25,136.58,136.25,136.49,8821200017.0
2009-07-01 14:15:00,136.51,136.515,136.19,136.51,11119300013.0
2009-07-01 14:30:00,136.495,136.525,136.31,136.385,8927100014.0
2009-07-01 14:45:00,136.385,136.665,136.345,136.665,10801300026.0
2009-07-01 15:00:00,136.67,136.685,136.46,136.495,10461899997.0
2009-07-01 15:15:00,136.495,136.655,136.33,136.57,7034000008.0
2009-07-01 15:30:00,136.56,136.615,136.415,136.515,7144800017.0
2009-07-01 15:45:00,136.51,136.645,136.405,136.45,11925000024.0
2009-07-01 16:00:00,136.45,136.555,136.36,136.48,6223600000.0
2009-07-01 16:15:00,136.48,136.89,136.48,136.86,7400199999.0
2009-07-01 16:30:00,136.855,136.86,136.7,136.75,7671700013.0
2009-07-01 16:45:00,136.75,136.765,136.555,136.6,7039600005.0
2009-07-01 17:00:00,136.6,136.66,136.5,136.65,6878000005.0
2009-07-01 17:15:00,136.65,136.65,136.495,136.515,6670950007.0
2009-07-01 17:30:00,136.505,136.61,136.5,136.505,5002600003.0
2009-07-01 17:45:00,136.505,136.77,136.475,136.77,6612050002.0
2009-07-01 18:00:00,136.79,136.815,136.575,136.62,7446000007.0
2009-07-01 18:15:00,136.625,136.76,136.61,136.72,5180200011.0
2009-07-01 18:30:00,136.725,136.82,136.685,136.8,3219200002.0
2009-07-01 18:45:00,136.81,136.81,136.595,136.6,3471199996.0
2009-07-01 19:00:00,136.6,136.71,136.6,136.69,3726300006.0
2009-07-01 19:15:00,136.69,136.73,136.62,136.645,3576100001.0
2009-07-01 19:30:00,136.645,136.73,136.615,136.655,3601800002.0
2009-07-01 19:45:00,136.655,136.775,136.625,136.77,4020699998.0
2009-07-01 20:00:00,136.77,136.8,136.64,136.65,6152500014.0
2009-07-01 20:15:00,136.65,136.74,136.615,136.675,4486000004.0
2009-07-01 20:30:00,136.675,136.685,136.6,136.6,2613500000.0
2009-07-01 20:45:00,136.6,136.715,136.53,136.57,4314000006.0
2009-07-01 21:00:00,136.57,136.645,136.54,136.55,3579000004.0
2009-07-01 21:15:00,136.55,136.72,136.54,136.69,4990000009.0
2009-07-01 21:30:00,136.675,136.785,136.66,136.73,4868200002.0
2009-07-01 21:45:00,136.73,136.785,136.645,136.655,4168400003.0
2009-07-01 22:00:00,136.655,136.73,136.645,136.68,1058200001.0
2009-07-01 22:15:00,136.66,136.75,136.645,136.725,935199999.0
2009-07-01 22:30:00,136.73,136.75,136.68,136.725,2264799993.0
2009-07-01 22:45:00,136.725,136.74,136.665,136.685,1847899992.0
2009-07-01 23:00:00,136.67,136.76,136.65,136.675,1056700000.0
2009-07-01 23:15:00,136.68,136.71,136.635,136.655,491999999.0
2009-07-01 23:30:00,136.655,136.715,136.63,136.665,875999995.0
2009-07-01 23:45:00,136.665,136.76,136.585,136.655,837300000.0
2009-07-02 00:00:00,136.615,136.66,136.595,136.6,763000000.0
2009-07-02 00:15:00,136.6,136.67,136.565,136.615,1201200001.0
2009-07-02 00:30:00,136.61,136.635,136.505,136.535,1048400000.0
2009-07-02 00:45:00,136.535,136.66,136.52,136.6,1253600000.0
2009-07-02 01:00:00,136.6,136.67,136.545,136.59,1543200000.0
2009-07-02 01:15:00,136.59,136.64,136.465,136.485,1649400002.0
2009-07-02 01:30:00,136.485,136.505,136.405,136.41,2046200001.0
2009-07-02 01:45:00,136.415,136.535,136.395,136.525,1869599998.0
2009-07-02 02:00:00,136.525,136.53,136.33,136.36,3363000000.0
2009-07-02 02:15:00,136.355,136.44,136.325,136.405,2647199998.0
2009-07-02 02:30:00,136.405,136.43,136.325,136.42,1864000001.0
2009-07-02 02:45:00,136.42,136.455,136.34,136.425,2193600000.0
2009-07-02 03:00:00,136.425,136.455,136.25,136.305,2244800001.0
2009-07-02 03:15:00,136.305,136.37,136.295,136.35,1163200000.0
2009-07-02 03:30:00,136.35,136.405,136.28,136.345,1248200000.0
2009-07-02 03:45:00,136.34,136.495,136.335,136.445,2976000002.0
2009-07-02 04:00:00,136.44,136.555,136.405,136.55,2624799999.0
2009-07-02 04:15:00,136.53,136.545,136.355,136.4,3123699997.0
2009-07-02 04:30:00,136.385,136.48,136.31,136.385,4863300005.0
2009-07-02 04:45:00,136.385,136.425,136.345,136.405,1076000000.0
2009-07-02 05:00:00,136.405,136.45,136.34,136.385,1903400004.0
2009-07-02 05:15:00,136.385,136.39,136.3,136.325,2685600002.0
2009-07-02 05:30:00,136.325,136.43,136.315,136.355,1286800000.0
2009-07-02 05:45:00,136.36,136.42,136.255,136.32,2457299999.0
2009-07-02 06:00:00,136.325,136.35,136.235,136.25,2106000001.0
2009-07-02 06:15:00,136.255,136.305,136.25,136.255,1912400004.0
2009-07-02 06:30:00,136.26,136.34,136.245,136.32,2632300004.0
2009-07-02 06:45:00,136.32,136.36,136.275,136.335,2966599994.0
2009-07-02 07:00:00,136.325,136.395,136.31,136.345,2458100003.0
2009-07-02 07:15:00,136.345,136.365,136.31,136.33,1065800000.0
2009-07-02 07:30:00,136.33,136.475,136.315,136.365,2438400003.0
2009-07-02 07:45:00,136.365,136.42,136.28,136.3,2386100000.0
2009-07-02 08:00:00,136.31,136.39,136.27,136.33,3797400008.0
2009-07-02 08:15:00,136.33,136.47,136.26,136.39,6346200001.0
2009-07-02 08:30:00,136.39,136.485,136.33,136.4,5446200004.0
2009-07-02 08:45:00,136.4,136.53,136.375,136.465,5785200001.0
2009-07-02 09:00:00,136.465,136.475,136.23,136.23,5191499999.0
2009-07-02 09:15:00,136.23,136.415,136.17,136.395,6880060015.0
2009-07-02 09:30:00,136.395,136.41,136.205,136.305,8159400005.0
2009-07-02 09:45:00,136.305,136.34,136.165,136.225,6286660000.0
2009-07-02 10:00:00,136.22,136.41,136.18,136.37,5799600001.0
2009-07-02 10:15:00,136.36,136.41,136.23,136.25,4444299999.0
2009-07-02 10:30:00,136.25,136.33,136.195,136.26,5555400003.0
2009-07-02 10:45:00,136.255,136.305,136.165,136.225,6264800001.0
2009-07-02 11:00:00,136.23,136.28,136.15,136.255,5900599992.0
2009-07-02 11:15:00,136.255,136.36,136.2,136.315,4135400012.0
2009-07-02 11:30:00,136.31,136.36,136.225,136.245,4086099997.0
2009-07-02 11:45:00,136.245,136.285,136.105,136.105,4710049987.0
2009-07-02 12:00:00,136.105,136.22,135.985,136.17,3922400002.0
2009-07-02 12:15:00,136.17,136.17,135.99,136.055,5237700001.0
2009-07-02 12:30:00,136.055,136.135,135.98,136.07,4231930001.0
2009-07-02 12:45:00,136.075,136.12,135.955,136.0,4365170001.0
2009-07-02 13:00:00,136.005,136.035,135.845,135.905,5581500005.0
2009-07-02 13:15:00,135.91,135.99,135.865,135.945,5513200001.0
2009-07-02 13:30:00,135.945,136.085,135.875,136.035,5757000002.0
2009-07-02 13:45:00,136.035,136.13,135.985,136.035,4200800002.0
2009-07-02 14:00:00,136.035,136.04,135.945,135.95,5210800002.0
2009-07-02 14:15:00,135.945,136.05,135.9,135.96,7041799990.0
2009-07-02 14:30:00,135.935,135.935,135.14,135.39,7777900000.0
2009-07-02 14:45:00,135.39,135.445,135.135,135.31,7177999998.0
2009-07-02 15:00:00,135.29,135.29,134.8,134.88,6235999999.0
2009-07-02 15:15:00,134.87,135.035,134.795,134.95,7527299998.0
2009-07-02 15:30:00,134.95,134.95,134.61,134.66,7034400002.0
2009-07-02 15:45:00,134.66,134.965,134.615,134.885,7441999998.0
2009-07-02 16:00:00,134.885,134.955,134.635,134.71,7505300001.0
2009-07-02 16:15:00,134.725,134.83,134.525,134.595,7264800007.0
2009-07-02 16:30:00,134.59,134.69,134.465,134.615,8037300001.0
2009-07-02 16:45:00,134.625,134.645,134.45,134.49,6482949996.0
2009-07-02 17:00:00,134.49,134.705,134.47,134.655,8589799992.0
2009-07-02 17:15:00,134.655,134.67,134.47,134.47,5572299999.0
2009-07-02 17:30:00,134.475,134.48,134.23,134.23,8076599999.0
2009-07-02 17:45:00,134.23,134.44,134.125,134.415,10066699994.0
2009-07-02 18:00:00,134.42,134.42,134.26,134.34,5955900003.0
2009-07-02 18:15:00,134.37,134.425,134.26,134.34,4221000001.0
2009-07-02 18:30:00,134.335,134.435,134.335,134.425,2876400000.0
2009-07-02 18:45:00,134.425,134.575,134.395,134.57,4162980000.0
2009-07-02 19:00:00,134.57,134.615,134.435,134.485,3244300001.0
2009-07-02 19:15:00,134.485,134.52,134.435,134.445,3127299999.0
2009-07-02 19:30:00,134.445,134.47,134.365,134.395,4461150006.0
2009-07-02 19:45:00,134.395,134.455,134.25,134.355,4162890001.0
2009-07-02 20:00:00,134.36,134.43,134.325,134.335,4367199997.0
2009-07-02 20:15:00,134.335,134.345,134.28,134.3,1715890000.0
2009-07-02 20:30:00,134.295,134.34,134.28,134.32,1851400000.0
2009-07-02 20:45:00,134.32,134.43,134.25,134.38,3623360001.0
2009-07-02 21:00:00,134.38,134.435,134.365,134.405,2817999998.0
2009-07-02 21:15:00,134.405,134.42,134.205,134.27,3580799997.0
2009-07-02 21:30:00,134.27,134.31,134.205,134.285,3416400000.0
2009-07-02 21:45:00,134.29,134.32,134.25,134.26,3940400000.0
2009-07-02 22:00:00,134.26,134.27,134.19,134.235,1523800000.0
2009-07-02 22:15:00,134.24,134.27,134.22,134.255,1401400000.0
2009-07-02 22:30:00,134.255,134.29,134.22,134.27,1880000000.0
2009-07-02 22:45:00,134.27,134.325,134.245,134.32,2073200001.0
2009-07-02 23:00:00,134.32,134.325,134.22,134.285,711400000.0
2009-07-02 23:15:00,134.285,134.285,133.575,133.75,2334789995.0
2009-07-02 23:30:00,133.765,133.895,133.685,133.785,1438200000.0
2009-07-02 23:45:00,133.785,133.84,133.645,133.795,1510700000.0
2009-07-03 00:00:00,133.81,133.92,133.765,133.875,1908000000.0
2009-07-03 00:15:00,133.875,133.9,133.805,133.845,524900000.0
2009-07-03 00:30:00,133.865,133.92,133.805,133.875,869000000.0
2009-07-03 00:45:00,133.88,133.93,133.825,133.93,712300000.0
2009-07-03 01:00:00,133.94,134.0,133.835,133.925,1458600000.0
2009-07-03 01:15:00,133.93,133.94,133.81,133.855,1884600000.0
2009-07-03 01:30:00,133.855,133.87,133.63,133.68,2083200000.0
2009-07-03 01:45:00,133.67,133.815,133.63,133.78,3109500002.0
2009-07-03 02:00:00,133.79,133.84,133.575,133.64,2438740000.0
2009-07-03 02:15:00,133.64,133.71,133.58,133.695,2770650000.0
2009-07-03 02:30:00,133.685,133.82,133.685,133.765,2957200001.0
2009-07-03 02:45:00,133.765,133.865,133.715,133.78,2341900001.0
2009-07-03 03:00:00,133.78,133.885,133.755,133.835,2343400000.0
2009-07-03 03:15:00,133.835,133.89,133.75,133.77,1827100001.0
2009-07-03 03:30:00,133.77,133.945,133.73,133.925,3875800000.0
2009-07-03 03:45:00,133.925,134.215,133.905,134.155,4402200000.0
2009-07-03 04:00:00,134.145,134.265,134.135,134.17,5114349997.0
2009-07-03 04:15:00,134.17,134.325,134.15,134.175,4223499996.0
2009-07-03 04:30:00,134.18,134.25,134.175,134.195,1654800000.0
2009-07-03 04:45:00,134.195,134.265,134.17,134.23,1836200000.0
2009-07-03 05:00:00,134.23,134.355,134.2,134.265,1786500000.0
2009-07-03 05:15:00,134.265,134.33,134.26,134.33,1385800000.0
2009-07-03 05:30:00,134.325,134.335,134.195,134.195,1312500000.0
2009-07-03 05:45:00,134.195,134.22,134.145,134.15,1157100001.0
2009-07-03 06:00:00,134.15,134.195,134.115,134.185,1471000000.0
2009-07-03 06:15:00,134.185,134.22,134.155,134.215,869200000.0
2009-07-03 06:30:00,134.215,134.335,134.19,134.255,2088600000.0
2009-07-03 06:45:00,134.27,134.335,134.195,134.325,2337600000.0
2009-07-03 07:00:00,134.325,134.325,134.215,134.235,1726600000.0
2009-07-03 07:15:00,134.235,134.27,134.18,134.25,1450099999.0
2009-07-03 07:30:00,134.25,134.435,134.25,134.385,2806500000.0
2009-07-03 07:45:00,134.38,134.44,134.335,134.44,1652199999.0
2009-07-03 08:00:00,134.44,134.72,134.38,134.69,5505600004.0
2009-07-03 08:15:00,134.69,134.7,134.6,134.65,4741299999.0
2009-07-03 08:30:00,134.65,134.65,134.535,134.57,6235400006.0
2009-07-03 08:45:00,134.57,134.815,134.525,134.73,6162199999.0
2009-07-03 09:00:00,134.73,134.745,134.38,134.4,5432599998.0
2009-07-03 09:15:00,134.4,134.49,134.35,134.405,4696100001.0
2009-07-03 09:30:00,134.41,134.625,134.4,134.44,5440400001.0
2009-07-03 09:45:00,134.45,134.5,134.35,134.435,5355799999.0
2009-07-03 10:00:00,134.435,134.44,134.13,134.18,5495400003.0
2009-07-03 10:15:00,134.19,134.26,134.03,134.16,5281200002.0
2009-07-03 10:30:00,134.16,134.355,134.145,134.325,6295800002.0
2009-07-03 10:45:00,134.315,134.35,134.23,134.24,4502399998.0
2009-07-03 11:00:00,134.245,134.31,134.185,134.295,2738400000.0
2009-07-03 11:15:00,134.295,134.305,134.215,134.295,3553599997.0
2009-07-03 11:30:00,134.285,134.3,134.24,134.29,3833399998.0
2009-07-03 11:45:00,134.285,134.31,134.155,134.185,5843100001.0
2009-07-03 12:00:00,134.2,134.255,134.175,134.18,6146200003.0
2009-07-03 12:15:00,134.185,134.285,134.18,134.2,6100100001.0
2009-07-03 12:30:00,134.205,134.24,134.16,134.215,4424700001.0
2009-07-03 12:45:00,134.21,134.28,134.175,134.25,8427500002.0
2009-07-03 13:00:00,134.245,134.38,134.24,134.275,5318799998.0
2009-07-03 13:15:00,134.275,134.405,134.275,134.325,5111600013.0
2009-07-03 13:30:00,134.325,134.445,134.32,134.37,4362200005.0
2009-07-03 13:45:00,134.37,134.44,134.36,134.4,4458100001.0
2009-07-03 14:00:00,134.395,134.45,134.305,134.32,3872200004.0
2009-07-03 14:15:00,134.325,134.405,134.3,134.36,4176800016.0
2009-07-03 14:30:00,134.36,134.38,134.305,134.38,4194799999.0
2009-07-03 14:45:00,134.38,134.395,134.32,134.39,2973900002.0
2009-07-03 15:00:00,134.385,134.435,134.375,134.4,3509799998.0
2009-07-03 15:15:00,134.4,134.41,134.32,134.35,4882299990.0
2009-07-03 15:30:00,134.355,134.56,134.335,134.555,5125699997.0
2009-07-03 15:45:00,134.555,134.58,134.42,134.47,3315899998.0
2009-07-03 16:00:00,134.48,134.52,134.43,134.475,4625800009.0
2009-07-03 16:15:00,134.48,134.51,134.375,134.385,4061899994.0
2009-07-03 16:30:00,134.385,134.465,134.38,134.445,2027600001.0
2009-07-03 16:45:00,134.445,134.515,134.405,134.5,3774800006.0
2009-07-03 17:00:00,134.505,134.545,134.33,134.385,5111500009.0
2009-07-03 17:15:00,134.385,134.415,134.27,134.28,4147700003.0
2009-07-03 17:30:00,134.28,134.3,134.2,134.225,4090900000.0
2009-07-03 17:45:00,134.225,134.26,134.2,134.245,2329999998.0
2009-07-03 18:00:00,134.21,134.295,134.165,134.285,2001400004.0
2009-07-03 18:15:00,134.26,134.285,134.075,134.095,2682900000.0
2009-07-03 18:30:00,134.095,134.16,134.075,134.14,2606200003.0
2009-07-03 18:45:00,134.14,134.21,134.085,134.21,1090000001.0
2009-07-03 19:00:00,134.205,134.23,134.1,134.17,901699999.0
2009-07-03 19:15:00,134.175,134.18,134.15,134.17,576599997.0
2009-07-03 19:30:00,134.17,134.2,134.13,134.19,807000000.0
2009-07-03 19:45:00,134.195,134.22,134.175,134.22,382000000.0
2009-07-03 20:00:00,134.215,134.316,134.215,134.235,566200000.0
2009-07-03 20:15:00,134.23,134.263,134.225,134.248,346200000.0
2009-07-03 20:30:00,134.255,134.278,134.217,134.221,341400000.0
2009-07-03 20:45:00,134.225,134.226,134.14,134.155,664000000.0
2009-07-03 21:00:00,134.145,134.19,134.145,134.175,406800001.0
2009-07-03 21:15:00,134.195,134.21,134.18,134.185,392400001.0
2009-07-03 21:30:00,134.185,134.21,134.135,134.135,802800001.0
2009-07-03 21:45:00,134.145,134.29,134.14,134.275,1325400003.0
2009-07-03 22:00:00,134.28,134.285,134.09,134.12,1235099999.0
2009-07-03 22:15:00,134.15,134.15,134.055,134.145,1143000000.0
2009-07-03 22:30:00,134.155,134.275,134.1,134.165,781800000.0
2009-07-03 22:45:00,134.165,134.265,134.125,134.24,882400000.0
2009-07-05 23:00:00,134.15,134.19,134.04,134.075,415400000.0
2009-07-05 23:15:00,134.085,134.155,134.02,134.05,338800000.0
2009-07-05 23:30:00,134.035,134.085,133.915,134.07,1188100000.0
2009-07-05 23:45:00,134.07,134.07,134.035,134.04,245000000.0
2009-07-06 00:00:00,134.045,134.065,133.97,134.005,1282800000.0
2009-07-06 00:15:00,134.01,134.06,133.985,134.045,1644600000.0
2009-07-06 00:30:00,134.045,134.045,133.85,133.885,2293200002.0
2009-07-06 00:45:00,133.89,133.94,133.815,133.905,1855800000.0
2009-07-06 01:00:00,133.905,134.0,133.9,133.945,2100500001.0
2009-07-06 01:15:00,133.96,133.96,133.765,133.815,4412100003.0
2009-07-06 01:30:00,133.82,133.83,133.775,133.785,1455000002.0
2009-07-06 01:45:00,133.79,133.885,133.79,133.84,2283200003.0
2009-07-06 02:00:00,133.835,133.84,133.675,133.795,4092700004.0
2009-07-06 02:15:00,133.79,133.805,133.7,133.73,3470399996.0
2009-07-06 02:30:00,133.73,133.82,133.635,133.805,5535400002.0
2009-07-06 02:45:00,133.82,133.895,133.715,133.715,4035400011.0
2009-07-06 03:00:00,133.72,133.795,133.66,133.69,3359600002.0
2009-07-06 03:15:00,133.685,133.69,133.53,133.6,5625200005.0
2009-07-06 03:30:00,133.595,133.64,133.505,133.635,6239600014.0
2009-07-06 03:45:00,133.625,133.635,133.29,133.305,8818200009.0
2009-07-06 04:00:00,133.315,133.495,133.285,133.485,7364900018.0
2009-07-06 04:15:00,133.48,133.48,133.275,133.315,7461600009.0
2009-07-06 04:30:00,133.305,133.325,132.955,133.1,10869300009.0
2009-07-06 04:45:00,133.1,133.395,133.07,133.36,8335599990.0
2009-07-06 05:00:00,133.36,133.465,133.295,133.31,4800800004.0
2009-07-06 05:15:00,133.315,133.37,133.3,133.33,3316100001.0
2009-07-06 05:30:00,133.325,133.33,133.15,133.265,3076800001.0
2009-07-06 05:45:00,133.265,133.33,133.265,133.305,3426600008.0
2009-07-06 06:00:00,133.305,133.58,133.3,133.57,5380199999.0
2009-07-06 06:15:00,133.575,133.645,133.55,133.63,6149800022.0
2009-07-06 06:30:00,133.63,133.675,133.5,133.525,5826200019.0
2009-07-06 06:45:00,133.525,133.535,133.395,133.41,3418000005.0
2009-07-06 07:00:00,133.41,133.57,133.395,133.56,2192000002.0
2009-07-06 07:15:00,133.56,133.66,133.515,133.625,5386000014.0
2009-07-06 07:30:00,133.63,133.75,133.525,133.555,5600100009.0
2009-07-06 07:45:00,133.555,133.56,133.35,133.41,6346199991.0
2009-07-06 08:00:00,133.415,133.475,133.005,133.125,11699199992.0
2009-07-06 08:15:00,133.115,133.305,133.05,133.29,9643700004.0
2009-07-06 08:30:00,133.28,133.31,132.755,132.85,12291000012.0
2009-07-06 08:45:00,132.85,133.1,132.8,132.875,11427700006.0
2009-07-06 09:00:00,132.875,133.01,132.43,132.535,11364400005.0
2009-07-06 09:15:00,132.535,132.785,132.52,132.665,12369600011.0
2009-07-06 09:30:00,132.665,132.675,132.45,132.485,10452000018.0
2009-07-06 09:45:00,132.485,132.715,132.485,132.65,10888100002.0
2009-07-06 10:00:00,132.645,132.69,132.38,132.645,10880099994.0
2009-07-06 10:15:00,132.645,132.765,132.595,132.66,9065099998.0
2009-07-06 10:30:00,132.66,132.675,132.505,132.62,9091300000.0
2009-07-06 10:45:00,132.62,132.66,132.53,132.625,6197999998.0
2009-07-06 11:00:00,132.615,132.91,132.615,132.805,7818700007.0
2009-07-06 11:15:00,132.805,132.87,132.57,132.57,6958099999.0
2009-07-06 11:30:00,132.57,132.64,132.545,132.605,5817800002.0
2009-07-06 11:45:00,132.61,132.66,132.375,132.41,7085899999.0
2009-07-06 12:00:00,132.415,132.545,132.3,132.5,9078200026.0
2009-07-06 12:15:00,132.51,132.52,132.275,132.405,7733800003.0
2009-07-06 12:30:00,132.405,132.48,132.285,132.37,7414200015.0
2009-07-06 12:45:00,132.37,132.4,132.17,132.235,7641699992.0
2009-07-06 13:00:00,132.235,132.375,132.165,132.37,8970699994.0
2009-07-06 13:15:00,132.375,132.52,132.365,132.425,7714000008.0
2009-07-06 13:30:00,132.425,132.445,132.32,132.35,6464700010.0
2009-07-06 13:45:00,132.35,132.425,132.28,132.375,8468700000.0
2009-07-06 14:00:00,132.375,132.475,132.37,132.42,7482800003.0
2009-07-06 14:15:00,132.425,132.5,132.325,132.47,10316700010.0
2009-07-06 14:30:00,132.47,132.58,132.39,132.435,8893900009.0
2009-07-06 14:45:00,132.435,132.63,132.425,132.555,9262500008.0
2009-07-06 15:00:00,132.545,132.58,132.295,132.455,11026799997.0
2009-07-06 15:15:00,132.455,132.5,131.9,131.95,12630099995.0
2009-07-06 15:30:00,131.945,132.055,131.795,131.88,15896000013.0
2009-07-06 15:45:00,131.88,132.18,131.81,132.13,15457200017.0
2009-07-06 16:00:00,132.12,132.39,131.84,131.905,15195900001.0
2009-07-06 16:15:00,131.9,132.03,131.725,131.8,14025900005.0
2009-07-06 16:30:00,131.8,131.885,131.77,131.88,12820800027.0
2009-07-06 16:45:00,131.88,131.98,131.795,131.935,11690799998.0
2009-07-06 17:00:00,131.925,132.12,131.9,132.095,10169599994.0
2009-07-06 17:15:00,132.11,132.27,132.045,132.25,13120400019.0
2009-07-06 17:30:00,132.245,132.285,132.155,132.27,8976400041.0
2009-07-06 17:45:00,132.265,132.52,132.24,132.405,11060299999.0
2009-07-06 18:00:00,132.405,132.445,132.365,132.445,8646600006.0
2009-07-06 18:15:00,132.445,132.59,132.415,132.43,8251600019.0
2009-07-06 18:30:00,132.43,132.51,132.375,132.395,5625599999.0
2009-07-06 18:45:00,132.4,132.535,132.365,132.525,6841699992.0
2009-07-06 19:00:00,132.525,132.665,132.505,132.665,8691200013.0
2009-07-06 19:15:00,132.675,132.91,132.665,132.88,10126800021.0
2009-07-06 19:30:00,132.875,132.895,132.8,132.815,6918400004.0
2009-07-06 19:45:00,132.82,132.87,132.72,132.775,8246200001.0
2009-07-06 20:00:00,132.775,132.88,132.75,132.865,6486599987.0
2009-07-06 20:15:00,132.865,132.875,132.765,132.85,6852400001.0
2009-07-06 20:30:00,132.845,132.93,132.815,132.865,6344399998.0
2009-07-06 20:45:00,132.865,132.935,132.82,132.935,10779999978.0
2009-07-06 21:00:00,132.935,133.105,132.925,133.08,6652699993.0
2009-07-06 21:15:00,133.09,133.155,133.04,133.055,5569999986.0
2009-07-06 21:30:00,133.055,133.125,132.88,133.095,7104800005.0
2009-07-06 21:45:00,133.095,133.285,133.09,133.27,6458899998.0
2009-07-06 22:00:00,133.27,133.385,133.245,133.365,3918400005.0
2009-07-06 22:15:00,133.365,133.365,133.24,133.25,3659999996.0
2009-07-06 22:30:00,133.25,133.34,133.21,133.34,1369400001.0
2009-07-06 22:45:00,133.33,133.36,133.295,133.32,1846800000.0
2009-07-06 23:00:00,133.32,133.37,133.315,133.365,517200000.0
2009-07-06 23:15:00,133.365,133.38,133.3,133.305,659600000.0
2009-07-06 23:30:00,133.295,133.305,133.27,133.285,706399999.0
2009-07-06 23:45:00,133.29,133.295,133.185,133.185,524000000.0
2009-07-07 00:00:00,133.18,133.18,133.05,133.095,1200200000.0
2009-07-07 00:15:00,133.095,133.1,132.955,133.005,889099999.0
2009-07-07 00:30:00,132.995,133.01,132.845,132.875,1624800002.0
2009-07-07 00:45:00,132.855,133.015,132.845,133.005,1708000004.0
2009-07-07 01:00:00,133.005,133.105,132.99,133.0,1369000002.0
2009-07-07 01:15:00,133.0,133.015,132.845,132.93,2056000001.0
2009-07-07 01:30:00,132.93,133.155,132.915,133.15,2734400001.0
2009-07-07 01:45:00,133.15,133.345,133.15,133.225,4700100000.0
2009-07-07 02:00:00,133.225,133.38,133.225,133.255,5343800003.0
2009-07-07 02:15:00,133.26,133.265,133.135,133.17,6671300018.0
2009-07-07 02:30:00,133.16,133.26,133.11,133.19,5045099996.0
2009-07-07 02:45:00,133.185,133.225,133.005,133.025,8398899995.0
2009-07-07 03:00:00,133.03,133.09,132.955,133.04,7278600005.0
2009-07-07 03:15:00,133.045,133.105,132.99,133.0,5331600006.0
2009-07-07 03:30:00,133.0,133.215,132.985,133.07,7464299997.0
2009-07-07 03:45:00,133.07,133.095,132.965,132.99,6332300010.0
2009-07-07 04:00:00,132.965,133.285,132.955,133.21,5558200008.0
2009-07-07 04:15:00,133.21,133.255,133.145,133.155,6605600006.0
2009-07-07 04:30:00,133.16,133.215,133.135,133.165,5136200017.0
2009-07-07 04:45:00,133.17,133.175,133.08,133.12,5859600027.0
2009-07-07 05:00:00,133.12,133.155,133.075,133.11,3187000002.0
2009-07-07 05:15:00,133.12,133.26,133.12,133.21,3313100005.0
2009-07-07 05:30:00,133.21,133.265,133.135,133.26,3136800005.0
2009-07-07 05:45:00,133.255,133.34,133.23,133.295,5092800007.0
2009-07-07 06:00:00,133.295,133.305,133.205,133.22,5691400026.0
2009-07-07 06:15:00,133.225,133.26,133.13,133.245,5861400013.0
2009-07-07 06:30:00,133.245,133.345,133.12,133.345,7183400001.0
2009-07-07 06:45:00,133.345,133.37,133.2,133.25,9336200002.0
2009-07-07 07:00:00,133.255,133.45,133.245,133.395,9247400027.0
2009-07-07 07:15:00,133.395,133.395,133.155,133.205,9633200020.0
2009-07-07 07:30:00,133.205,133.24,133.07,133.1,6847699992.0
2009-07-07 07:45:00,133.105,133.19,133.0,133.015,7651400009.0
2009-07-07 08:00:00,133.025,133.18,132.995,133.075,11134499996.0
2009-07-07 08:15:00,133.075,133.08,132.615,132.68,14392900000.0
2009-07-07 08:30:00,132.68,132.77,132.36,132.445,11269399992.0
2009-07-07 08:45:00,132.44,132.565,132.335,132.535,7623100000.0
2009-07-07 09:00:00,132.545,132.675,132.405,132.405,12984000000.0
2009-07-07 09:15:00,132.41,132.45,132.22,132.26,10403700003.0
2009-07-07 09:30:00,132.26,132.42,132.2,132.415,10032200000.0
2009-07-07 09:45:00,132.415,132.57,132.37,132.565,7930300003.0
2009-07-07 10:00:00,132.565,132.57,132.285,132.31,10060200002.0
2009-07-07 10:15:00,132.3,132.48,132.17,132.48,11774799993.0
2009-07-07 10:30:00,132.48,132.605,132.38,132.59,10706699994.0
2009-07-07 10:45:00,132.585,132.96,132.58,132.92,14813700016.0
2009-07-07 11:00:00,132.925,132.97,132.81,132.855,11529800007.0
2009-07-07 11:15:00,132.86,133.17,132.83,133.04,9615899995.0
2009-07-07 11:30:00,133.04,133.105,132.915,133.0,9042400005.0
2009-07-07 11:45:00,133.0,133.185,132.94,133.165,8809399984.0
2009-07-07 12:00:00,133.175,133.335,133.165,133.25,10535399987.0
2009-07-07 12:15:00,133.25,133.325,133.16,133.215,8506500018.0
2009-07-07 12:30:00,133.215,133.33,133.14,133.165,8055600000.0
2009-07-07 12:45:00,133.16,133.435,133.115,133.435,9687799993.0
2009-07-07 13:00:00,133.435,133.64,133.415,133.6,10439099999.0
2009-07-07 13:15:00,133.605,133.8,133.605,133.685,9260899996.0
2009-07-07 13:30:00,133.68,133.905,133.605,133.815,11454399986.0
2009-07-07 13:45:00,133.815,133.865,133.655,133.67,10892399994.0
2009-07-07 14:00:00,133.665,133.675,133.475,133.605,9249600006.0
2009-07-07 14:15:00,133.605,133.765,133.605,133.675,10008799997.0
2009-07-07 14:30:00,133.685,133.745,133.65,133.7,8368800009.0
2009-07-07 14:45:00,133.695,133.74,133.51,133.515,9056399996.0
2009-07-07 15:00:00,133.505,133.54,133.265,133.4,10863300010.0
2009-07-07 15:15:00,133.4,133.43,133.135,133.205,10440300008.0
2009-07-07 15:30:00,133.205,133.205,132.935,132.935,13610600006.0
2009-07-07 15:45:00,132.94,133.065,132.88,132.95,12122900005.0
2009-07-07 16:00:00,132.945,132.985,132.79,132.84,11679400005.0
2009-07-07 16:15:00,132.845,132.93,132.74,132.89,13243599997.0
2009-07-07 16:30:00,132.89,132.985,132.72,132.975,9396200004.0
2009-07-07 16:45:00,132.975,133.135,132.955,133.085,9758500001.0
2009-07-07 17:00:00,133.09,133.17,132.96,133.03,10754400013.0
2009-07-07 17:15:00,133.03,133.07,132.795,132.81,8965200001.0
2009-07-07 17:30:00,132.81,132.87,132.6,132.625,10501999996.0
2009-07-07 17:45:00,132.62,132.845,132.605,132.83,7503700005.0
2009-07-07 18:00:00,132.83,132.83,132.505,132.505,7919640004.0
2009-07-07 18:15:00,132.515,132.575,132.3,132.335,8383600009.0
2009-07-07 18:30:00,132.335,132.335,132.035,132.1,9094300018.0
2009-07-07 18:45:00,132.1,132.275,132.1,132.255,7204800006.0
2009-07-07 19:00:00,132.25,132.495,132.195,132.45,10058000000.0
2009-07-07 19:15:00,132.45,132.535,132.375,132.385,7042500006.0
2009-07-07 19:30:00,132.385,132.475,132.38,132.445,7376800010.0
2009-07-07 19:45:00,132.445,132.5,132.295,132.4,7431600012.0
2009-07-07 20:00:00,132.405,132.445,132.26,132.325,6258600007.0
2009-07-07 20:15:00,132.325,132.335,132.245,132.285,6464360000.0
2009-07-07 20:30:00,132.285,132.29,132.185,132.23,6846810001.0
2009-07-07 20:45:00,132.23,132.235,131.965,131.99,7311200009.0
2009-07-07 21:00:00,131.99,132.045,131.835,131.965,6952400001.0
2009-07-07 21:15:00,131.96,132.08,131.925,132.08,6636400007.0
2009-07-07 21:30:00,132.075,132.125,131.985,132.005,6190399996.0
2009-07-07 21:45:00,132.005,132.01,131.845,131.885,7813500006.0
2009-07-07 22:00:00,131.885,131.9,131.825,131.88,3977400003.0
2009-07-07 22:15:00,131.885,132.02,131.875,131.985,2332899999.0
2009-07-07 22:30:00,131.98,132.07,131.965,132.07,1660400000.0
2009-07-07 22:45:00,132.07,132.135,131.99,132.125,3434799999.0
2009-07-07 23:00:00,132.125,132.125,132.0,132.035,514400000.0
2009-07-07 23:15:00,132.035,132.095,132.035,132.075,412000000.0
2009-07-07 23:30:00,132.08,132.095,131.98,132.015,637600000.0
2009-07-07 23:45:00,132.015,132.025,131.845,131.88,1428700000.0
2009-07-08 00:00:00,131.88,131.985,131.875,131.89,1811000002.0
2009-07-08 00:15:00,131.895,132.01,131.895,131.995,1224199999.0
2009-07-08 00:30:00,131.995,132.01,131.96,131.99,1759600000.0
2009-07-08 00:45:00,131.985,131.99,131.77,131.865,3597500002.0
2009-07-08 01:00:00,131.865,131.9,131.725,131.74,3178000002.0
2009-07-08 01:15:00,131.74,131.755,131.66,131.695,4452000006.0
2009-07-08 01:30:00,131.695,131.695,131.5,131.51,6303500013.0
2009-07-08 01:45:00,131.52,131.53,131.385,131.505,7614099998.0
2009-07-08 02:00:00,131.495,131.75,131.46,131.65,6575700006.0
2009-07-08 02:15:00,131.65,131.7,131.495,131.515,6138900004.0
2009-07-08 02:30:00,131.515,131.53,131.28,131.31,5947800000.0
2009-07-08 02:45:00,131.31,131.505,131.195,131.495,8101200002.0
2009-07-08 03:00:00,131.495,131.59,131.4,131.505,8136199997.0
2009-07-08 03:15:00,131.5,131.555,131.425,131.455,4968080009.0
2009-07-08 03:30:00,131.45,131.49,131.395,131.435,3716000001.0
2009-07-08 03:45:00,131.44,131.54,131.405,131.41,4314600004.0
2009-07-08 04:00:00,131.41,131.45,131.31,131.39,4914000004.0
2009-07-08 04:15:00,131.39,131.485,131.39,131.41,4849200004.0
2009-07-08 04:30:00,131.41,131.495,131.365,131.495,2628799998.0
2009-07-08 04:45:00,131.505,131.68,131.495,131.67,3126000004.0
2009-07-08 05:00:00,131.67,131.69,131.625,131.63,3647699999.0
2009-07-08 05:15:00,131.615,131.615,131.5,131.55,4630900000.0
2009-07-08 05:30:00,131.55,131.605,131.43,131.44,4853000000.0
2009-07-08 05:45:00,131.445,131.45,131.12,131.155,9091300007.0
2009-07-08 06:00:00,131.16,131.225,131.03,131.065,8193699995.0
2009-07-08 06:15:00,131.065,131.245,131.065,131.235,6786400008.0
2009-07-08 06:30:00,131.235,131.245,130.955,130.99,5937399996.0
2009-07-08 06:45:00,130.99,131.36,130.98,131.265,8296200001.0
2009-07-08 07:00:00,131.26,131.32,131.185,131.2,4740100001.0
2009-07-08 07:15:00,131.2,131.235,131.1,131.155,4451999999.0
2009-07-08 07:30:00,131.15,131.2,131.025,131.115,6025500003.0
2009-07-08 07:45:00,131.11,131.185,130.945,131.17,8070599996.0
2009-07-08 08:00:00,131.175,131.175,130.545,130.72,11302399997.0
2009-07-08 08:15:00,130.725,130.755,130.41,130.62,10968900004.0
2009-07-08 08:30:00,130.595,130.98,130.53,130.885,10847900002.0
2009-07-08 08:45:00,130.9,131.04,130.855,130.92,9005549996.0
2009-07-08 09:00:00,130.92,131.33,130.915,131.225,10593099998.0
2009-07-08 09:15:00,131.23,131.385,131.135,131.295,7942500005.0
2009-07-08 09:30:00,131.29,131.31,130.945,131.005,8039200006.0
2009-07-08 09:45:00,131.005,131.065,130.775,130.93,7614800007.0
2009-07-08 10:00:00,130.93,131.07,130.805,130.95,7417999993.0
2009-07-08 10:15:00,130.97,131.02,130.87,130.96,6871800005.0
2009-07-08 10:30:00,130.96,131.25,130.94,131.035,8590199996.0
2009-07-08 10:45:00,131.03,131.05,130.855,130.985,7338100006.0
2009-07-08 11:00:00,130.99,131.17,130.955,131.11,7628199999.0
2009-07-08 11:15:00,131.11,131.195,131.0,131.195,8359500001.0
2009-07-08 11:30:00,131.195,131.205,131.035,131.14,6950799999.0
2009-07-08 11:45:00,131.145,131.245,131.115,131.235,7618600005.0
2009-07-08 12:00:00,131.25,131.375,131.25,131.305,8343599999.0
2009-07-08 12:15:00,131.295,131.3,131.02,131.11,6768600003.0
2009-07-08 12:30:00,131.105,131.15,131.005,131.08,5223800000.0
2009-07-08 12:45:00,131.095,131.19,131.085,131.185,6454800009.0
2009-07-08 13:00:00,131.185,131.37,131.165,131.29,6065000011.0
2009-07-08 13:15:00,131.29,131.525,131.25,131.485,7562700016.0
2009-07-08 13:30:00,131.485,131.495,131.175,131.185,9924200000.0
2009-07-08 13:45:00,131.185,131.315,131.185,131.265,6667800013.0
2009-07-08 14:00:00,131.255,131.255,130.96,131.01,9014900010.0
2009-07-08 14:15:00,131.015,131.09,130.91,130.92,8653199992.0
2009-07-08 14:30:00,130.92,130.94,130.705,130.755,10322099998.0
2009-07-08 14:45:00,130.755,130.86,130.73,130.83,10024600004.0
2009-07-08 15:00:00,130.84,131.22,130.835,131.045,11156600004.0
2009-07-08 15:15:00,131.045,131.135,130.845,131.115,10266499993.0
2009-07-08 15:30:00,131.1,131.25,130.98,131.12,11972100015.0
2009-07-08 15:45:00,131.12,131.28,131.04,131.1,10706099998.0
2009-07-08 16:00:00,131.1,131.355,131.065,131.215,13008600007.0
2009-07-08 16:15:00,131.215,131.34,131.18,131.22,9355800004.0
2009-07-08 16:30:00,131.22,131.22,130.855,130.985,10698500014.0
2009-07-08 16:45:00,130.995,131.12,130.765,130.795,12150700004.0
2009-07-08 17:00:00,130.795,130.8,130.08,130.095,11679300007.0
2009-07-08 17:15:00,130.095,130.12,128.62,128.955,12504999998.0
2009-07-08 17:30:00,128.945,129.36,128.91,129.305,12568700008.0
2009-07-08 17:45:00,129.305,129.485,128.675,128.675,11149300019.0
2009-07-08 18:00:00,128.68,128.68,127.6,128.14,11889200004.0
2009-07-08 18:15:00,128.14,128.335,127.0,127.13,8790250000.0
2009-07-08 18:30:00,127.12,127.72,127.07,127.72,8571890013.0
2009-07-08 18:45:00,127.725,127.935,127.7,127.81,7707800006.0
2009-07-08 19:00:00,127.825,128.305,127.64,128.3,8194300009.0
2009-07-08 19:15:00,128.3,128.705,128.215,128.69,7534900001.0
2009-07-08 19:30:00,128.69,128.735,128.52,128.7,8394800003.0
2009-07-08 19:45:00,128.705,128.705,128.25,128.43,9228700013.0
2009-07-08 20:00:00,128.425,128.51,127.945,127.98,8920000015.0
2009-07-08 20:15:00,127.98,128.12,127.965,128.025,5471800003.0
2009-07-08 20:30:00,128.025,128.03,127.83,127.935,5536800003.0
2009-07-08 20:45:00,127.94,128.095,127.825,127.985,7797200005.0
2009-07-08 21:00:00,127.995,128.495,127.995,128.48,5887999997.0
2009-07-08 21:15:00,128.475,128.565,128.195,128.205,5697600007.0
2009-07-08 21:30:00,128.22,128.705,128.22,128.705,4203500004.0
2009-07-08 21:45:00,128.705,128.9,128.545,128.595,5539299999.0
2009-07-08 22:00:00,128.595,128.625,128.51,128.565,3419800003.0
2009-07-08 22:15:00,128.565,128.74,128.565,128.695,3541100002.0
2009-07-08 22:30:00,128.7,128.96,128.7,128.94,2551800003.0
2009-07-08 22:45:00,128.94,129.005,128.89,128.94,2769799998.0
2009-07-08 23:00:00,128.94,128.95,128.77,128.885,1271000000.0
2009-07-08 23:15:00,128.89,128.935,128.795,128.81,1528999999.0
2009-07-08 23:30:00,128.81,128.82,128.6,128.67,1132200000.0
2009-07-08 23:45:00,128.665,128.69,128.5,128.65,1750000001.0
2009-07-09 00:00:00,128.6,128.82,128.575,128.81,1648800001.0
2009-07-09 00:15:00,128.8,128.845,128.695,128.735,2868000000.0
2009-07-09 00:30:00,128.735,128.81,128.705,128.795,1978100000.0
2009-07-09 00:45:00,128.8,128.815,128.615,128.78,2726600000.0
2009-07-09 01:00:00,128.78,128.805,128.51,128.53,3455000001.0
2009-07-09 01:15:00,128.535,128.605,128.295,128.305,3686800007.0
2009-07-09 01:30:00,128.305,128.38,128.09,128.31,4690200002.0
2009-07-09 01:45:00,128.31,128.62,128.185,128.53,3687799996.0
2009-07-09 02:00:00,128.53,128.805,128.51,128.635,6918000002.0
2009-07-09 02:15:00,128.66,129.03,128.66,129.025,5559300000.0
2009-07-09 02:30:00,129.045,129.315,129.035,129.175,6956900002.0
2009-07-09 02:45:00,129.175,129.175,128.91,129.075,6228599997.0
2009-07-09 03:00:00,129.075,129.455,128.995,129.42,5722300000.0
2009-07-09 03:15:00,129.42,129.695,129.31,129.685,8279100009.0
2009-07-09 03:30:00,129.7,129.895,129.57,129.86,9581799999.0
2009-07-09 03:45:00,129.845,129.885,129.705,129.78,6728900008.0
2009-07-09 04:00:00,129.785,129.785,129.605,129.7,6733700000.0
2009-07-09 04:15:00,129.7,130.015,129.685,129.91,6770300012.0
2009-07-09 04:30:00,129.91,130.0,129.775,129.795,5751000004.0
2009-07-09 04:45:00,129.795,129.795,129.54,129.635,5880000002.0
2009-07-09 05:00:00,129.635,129.77,129.58,129.725,3475000003.0
2009-07-09 05:15:00,129.735,129.84,129.64,129.64,3686600003.0
2009-07-09 05:30:00,129.65,129.655,129.44,129.545,4058100006.0
2009-07-09 05:45:00,129.545,129.545,129.395,129.405,4022699999.0
2009-07-09 06:00:00,129.405,129.455,129.37,129.42,4486000002.0
2009-07-09 06:15:00,129.425,129.46,129.285,129.46,5693000004.0
2009-07-09 06:30:00,129.455,129.595,129.34,129.5,5248399998.0
2009-07-09 06:45:00,129.5,129.71,129.46,129.625,5444300007.0
2009-07-09 07:00:00,129.615,129.735,129.52,129.735,6663700004.0
2009-07-09 07:15:00,129.76,129.775,129.6,129.665,4921800003.0
2009-07-09 07:30:00,129.665,129.68,129.37,129.415,6492900003.0
2009-07-09 07:45:00,129.42,129.725,129.42,129.565,8806800007.0
2009-07-09 08:00:00,129.565,129.74,129.465,129.685,11139300029.0
2009-07-09 08:15:00,129.685,129.94,129.68,129.865,11348400006.0
2009-07-09 08:30:00,129.865,129.865,129.685,129.84,8547200007.0
2009-07-09 08:45:00,129.84,129.975,129.765,129.95,9016500000.0
2009-07-09 09:00:00,129.95,129.955,129.71,129.79,9077099994.0
2009-07-09 09:15:00,129.78,129.91,129.695,129.9,9557599992.0
2009-07-09 09:30:00,129.9,129.97,129.845,129.905,7902700000.0
2009-07-09 09:45:00,129.905,130.335,129.9,130.32,9657799988.0
2009-07-09 10:00:00,130.32,130.56,130.16,130.555,11181199997.0
2009-07-09 10:15:00,130.565,130.65,130.415,130.44,11166200028.0
2009-07-09 10:30:00,130.44,130.545,130.2,130.225,11731299980.0
2009-07-09 10:45:00,130.225,130.39,130.165,130.2,7286099994.0
2009-07-09 11:00:00,130.205,130.245,130.095,130.175,6765500002.0
2009-07-09 11:15:00,130.17,130.265,130.095,130.095,8884500015.0
2009-07-09 11:30:00,130.1,130.315,130.04,130.275,7551800013.0
2009-07-09 11:45:00,130.28,130.31,130.18,130.18,8662800012.0
2009-07-09 12:00:00,130.175,130.265,130.07,130.08,7815899998.0
2009-07-09 12:15:00,130.08,130.15,129.925,129.93,8416900010.0
2009-07-09 12:30:00,129.92,129.93,129.51,129.735,9938799996.0
2009-07-09 12:45:00,129.745,129.845,129.62,129.62,9211400005.0
2009-07-09 13:00:00,129.635,129.96,129.635,129.77,9594000011.0
2009-07-09 13:15:00,129.77,129.785,129.645,129.695,8971600003.0
2009-07-09 13:30:00,129.695,129.755,129.63,129.755,7764699996.0
2009-07-09 13:45:00,129.755,130.17,129.75,130.1,8842100004.0
2009-07-09 14:00:00,130.1,130.255,130.015,130.06,10212400003.0
2009-07-09 14:15:00,130.06,130.065,129.77,129.885,10206200002.0
2009-07-09 14:30:00,129.88,130.285,129.8,130.145,10828200008.0
2009-07-09 14:45:00,130.16,130.43,130.16,130.235,12899599999.0
2009-07-09 15:00:00,130.23,130.265,129.97,130.165,10448000002.0
2009-07-09 15:15:00,130.165,130.165,129.845,129.86,9820400000.0
2009-07-09 15:30:00,129.86,129.89,129.36,129.38,11466399991.0
2009-07-09 15:45:00,129.38,129.52,129.12,129.4,11645800011.0
2009-07-09 16:00:00,129.415,129.86,129.295,129.695,11345700003.0
2009-07-09 16:15:00,129.7,129.825,129.18,129.445,8734500004.0
2009-07-09 16:30:00,129.445,129.605,129.175,129.535,10672100010.0
2009-07-09 16:45:00,129.535,129.78,129.465,129.735,9775900009.0
2009-07-09 17:00:00,129.73,129.77,129.35,129.605,9875499998.0
2009-07-09 17:15:00,129.61,129.87,129.495,129.77,10257600016.0
2009-07-09 17:30:00,129.77,130.23,129.675,130.225,8655200004.0
2009-07-09 17:45:00,130.24,130.32,130.14,130.15,8237509997.0
2009-07-09 18:00:00,130.14,130.315,130.12,130.18,8800390004.0
2009-07-09 18:15:00,130.18,130.735,130.18,130.69,7955100000.0
2009-07-09 18:30:00,130.69,130.82,130.585,130.6,9738699993.0
2009-07-09 18:45:00,130.595,130.77,130.53,130.76,7416400022.0
2009-07-09 19:00:00,130.76,130.795,130.45,130.65,8228300010.0
2009-07-09 19:15:00,130.66,130.745,130.57,130.575,6739600006.0
2009-07-09 19:30:00,130.58,130.7,130.515,130.565,9739000017.0
2009-07-09 19:45:00,130.565,130.615,130.46,130.555,6168000013.0
2009-07-09 20:00:00,130.545,130.63,130.445,130.625,5934399998.0
2009-07-09 20:15:00,130.63,130.805,130.6,130.745,6330999990.0
2009-07-09 20:30:00,130.745,130.875,130.635,130.69,4853399997.0
2009-07-09 20:45:00,130.675,130.735,130.555,130.56,4160500007.0
2009-07-09 21:00:00,130.555,130.595,130.44,130.485,5036800001.0
2009-07-09 21:15:00,130.485,130.515,130.4,130.405,4626799992.0
2009-07-09 21:30:00,130.405,130.445,130.25,130.305,4576300000.0
2009-07-09 21:45:00,130.305,130.445,130.305,130.435,3286899994.0
2009-07-09 22:00:00,130.425,130.49,130.375,130.475,2412999997.0
2009-07-09 22:15:00,130.475,130.54,130.45,130.515,3766600006.0
2009-07-09 22:30:00,130.515,130.57,130.46,130.505,2250199998.0
2009-07-09 22:45:00,130.515,130.525,130.33,130.36,1871999998.0
2009-07-09 23:00:00,130.345,130.4,130.33,130.36,331400000.0
2009-07-09 23:15:00,130.36,130.4,130.35,130.355,629400000.0
2009-07-09 23:30:00,130.355,130.425,130.34,130.37,625600001.0
2009-07-09 23:45:00,130.385,130.425,130.35,130.375,339400000.0
2009-07-10 00:00:00,130.38,130.545,130.36,130.465,1011600001.0
2009-07-10 00:15:00,130.465,130.52,130.425,130.505,1617600000.0
2009-07-10 00:30:00,130.5,130.525,130.475,130.495,925400000.0
2009-07-10 00:45:00,130.495,130.6,130.48,130.525,2658799988.0
2009-07-10 01:00:00,130.53,130.535,130.36,130.415,2935400000.0
2009-07-10 01:15:00,130.415,130.46,130.38,130.445,2848600003.0
2009-07-10 01:30:00,130.45,130.555,130.445,130.525,1490000001.0
2009-07-10 01:45:00,130.525,130.57,130.465,130.51,2074600004.0
2009-07-10 02:00:00,130.51,130.55,130.315,130.335,4082200000.0
2009-07-10 02:15:00,130.335,130.4,130.175,130.31,4320799999.0
2009-07-10 02:30:00,130.31,130.39,130.25,130.26,4619999998.0
2009-07-10 02:45:00,130.26,130.385,130.12,130.36,4844999997.0
2009-07-10 03:00:00,130.34,130.365,130.255,130.28,3192599999.0
2009-07-10 03:15:00,130.275,130.32,130.205,130.205,3969400001.0
2009-07-10 03:30:00,130.205,130.215,130.06,130.145,5611199992.0
2009-07-10 03:45:00,130.135,130.16,129.81,129.93,6503599998.0
2009-07-10 04:00:00,129.94,130.045,129.81,129.835,6103400001.0
2009-07-10 04:15:00,129.835,129.87,129.67,129.71,5369399995.0
2009-07-10 04:30:00,129.71,129.82,129.695,129.805,3051300000.0
2009-07-10 04:45:00,129.805,129.845,129.725,129.765,2837100000.0
2009-07-10 05:00:00,129.765,129.91,129.76,129.86,3260400000.0
2009-07-10 05:15:00,129.86,129.86,129.73,129.785,2643800001.0
2009-07-10 05:30:00,129.78,129.875,129.7,129.835,4851000003.0
2009-07-10 05:45:00,129.84,129.91,129.81,129.895,3495999997.0
2009-07-10 06:00:00,129.89,129.975,129.765,129.815,3772999997.0
2009-07-10 06:15:00,129.815,130.035,129.805,130.015,4664199998.0
2009-07-10 06:30:00,130.01,130.155,129.955,130.145,5526900000.0
2009-07-10 06:45:00,130.15,130.155,129.91,130.05,4067000001.0
2009-07-10 07:00:00,130.05,130.08,129.935,130.055,4988599999.0
2009-07-10 07:15:00,130.055,130.08,129.955,129.98,4478199992.0
2009-07-10 07:30:00,130.0,130.04,129.91,129.935,4862199999.0
2009-07-10 07:45:00,129.935,129.945,129.755,129.8,6293000005.0
2009-07-10 08:00:00,129.795,129.83,129.535,129.555,10316600002.0
2009-07-10 08:15:00,129.565,129.73,129.525,129.71,6696800012.0
2009-07-10 08:30:00,129.74,129.74,129.315,129.365,8860800003.0
2009-07-10 08:45:00,129.375,129.435,129.055,129.165,8162599997.0
2009-07-10 09:00:00,129.16,129.295,128.925,129.045,9988500015.0
2009-07-10 09:15:00,129.045,129.07,128.735,128.92,9305499996.0
2009-07-10 09:30:00,128.92,129.07,128.775,128.825,9225200003.0
2009-07-10 09:45:00,128.825,129.03,128.79,129.025,6670799998.0
2009-07-10 10:00:00,129.0,129.265,128.905,129.255,10641700011.0
2009-07-10 10:15:00,129.28,129.365,128.925,128.96,6942599997.0
2009-07-10 10:30:00,128.97,129.135,128.945,129.105,8426000008.0
2009-07-10 10:45:00,129.105,129.165,128.82,128.965,5911399998.0
2009-07-10 11:00:00,128.965,129.04,128.745,128.885,8052800010.0
2009-07-10 11:15:00,128.88,128.92,128.7,128.845,8184200002.0
2009-07-10 11:30:00,128.845,128.9,128.605,128.685,9005099979.0
2009-07-10 11:45:00,128.685,128.745,128.615,128.685,7940400008.0
2009-07-10 12:00:00,128.68,128.75,128.555,128.71,8192300000.0
2009-07-10 12:15:00,128.71,128.755,128.615,128.715,7464600010.0
2009-07-10 12:30:00,128.725,128.95,128.66,128.935,7765100006.0
2009-07-10 12:45:00,128.945,128.95,128.76,128.905,7005100003.0
2009-07-10 13:00:00,128.92,129.14,128.9,129.09,7609400006.0
2009-07-10 13:15:00,129.09,129.105,128.71,128.945,7949200012.0
2009-07-10 13:30:00,128.95,128.965,128.695,128.87,6321800002.0
2009-07-10 13:45:00,128.87,128.875,128.42,128.54,9390600017.0
2009-07-10 14:00:00,128.55,128.74,128.22,128.225,7499999998.0
2009-07-10 14:15:00,128.225,128.25,127.85,127.995,11144099992.0
2009-07-10 14:30:00,127.995,128.375,127.81,128.36,9222900003.0
2009-07-10 14:45:00,128.37,128.705,128.345,128.61,11234000012.0
2009-07-10 15:00:00,128.615,128.615,128.19,128.275,10394500003.0
2009-07-10 15:15:00,128.28,128.51,128.2,128.385,9134500016.0
2009-07-10 15:30:00,128.385,128.77,128.34,128.635,10724300005.0
2009-07-10 15:45:00,128.63,128.985,128.375,128.675,12485700021.0
2009-07-10 16:00:00,128.675,128.88,128.35,128.865,10696200005.0
2009-07-10 16:15:00,128.875,128.9,128.75,128.895,9554199999.0
2009-07-10 16:30:00,128.895,128.905,128.5,128.51,8833200012.0
2009-07-10 16:45:00,128.505,128.705,128.48,128.575,8785200003.0
2009-07-10 17:00:00,128.575,128.585,128.25,128.3,9540000006.0
2009-07-10 17:15:00,128.3,128.335,127.815,128.09,10321800004.0
2009-07-10 17:30:00,128.095,128.6,128.08,128.46,8799500001.0
2009-07-10 17:45:00,128.47,128.635,128.365,128.585,6490499997.0
2009-07-10 18:00:00,128.58,128.79,128.515,128.635,5732100002.0
2009-07-10 18:15:00,128.645,128.84,128.635,128.74,5058800002.0
2009-07-10 18:30:00,128.74,128.86,128.55,128.83,5440199999.0
2009-07-10 18:45:00,128.83,128.885,128.72,128.88,5252400001.0
2009-07-10 19:00:00,128.88,128.98,128.87,128.97,4204399999.0
2009-07-10 19:15:00,128.97,128.985,128.76,128.765,3764200000.0
2009-07-10 19:30:00,128.76,129.115,128.725,129.1,4415200007.0
2009-07-10 19:45:00,129.1,129.13,128.86,128.955,4378600004.0
2009-07-10 20:00:00,128.97,128.985,128.665,128.795,4003399998.0
2009-07-10 20:15:00,128.795,128.915,128.725,128.805,4316600000.0
2009-07-10 20:30:00,128.805,128.885,128.77,128.85,3769799995.0
2009-07-10 20:45:00,128.845,128.875,128.765,128.78,4201399994.0
2009-07-10 21:00:00,128.765,128.84,128.73,128.785,3621600000.0
2009-07-10 21:15:00,128.8,128.895,128.75,128.87,3400900000.0
2009-07-10 21:30:00,128.875,128.97,128.855,128.935,2312600005.0
2009-07-10 21:45:00,128.94,128.985,128.89,128.9,2090600001.0
2009-07-10 22:00:00,128.895,128.915,128.85,128.915,1517499998.0
2009-07-10 22:15:00,128.92,128.985,128.895,128.965,1135000000.0
2009-07-10 22:30:00,128.97,128.99,128.935,128.99,1304199999.0
2009-07-10 22:45:00,128.99,129.065,128.94,128.95,1462600000.0
2009-07-12 23:00:00,128.83,128.85,128.83,128.835,20000000.0
2009-07-12 23:15:00,128.83,128.855,128.775,128.855,13600000.0
2009-07-12 23:30:00,128.865,128.92,128.8,128.92,85000000.0
2009-07-12 23:45:00,128.92,128.925,128.855,128.925,70200000.0
2009-07-13 00:00:00,128.925,129.055,128.905,129.055,736000000.0
2009-07-13 00:15:00,129.04,129.05,128.96,128.96,709800000.0
2009-07-13 00:30:00,128.965,128.99,128.935,128.969,652200000.0
2009-07-13 00:45:00,128.995,129.05,128.905,129.05,1725500000.0
2009-07-13 01:00:00,129.06,129.135,129.025,129.09,1464400001.0
2009-07-13 01:15:00,129.09,129.12,128.985,129.02,2511100000.0
2009-07-13 01:30:00,129.02,129.125,129.02,129.105,2406200001.0
2009-07-13 01:45:00,129.105,129.21,129.085,129.195,2728800005.0
2009-07-13 02:00:00,129.195,129.585,129.195,129.46,6329099994.0
2009-07-13 02:15:00,129.45,129.52,129.335,129.425,4085499997.0
2009-07-13 02:30:00,129.43,129.6,129.375,129.575,4829000000.0
2009-07-13 02:45:00,129.575,129.875,129.51,129.82,7426900001.0
2009-07-13 03:00:00,129.82,129.82,129.625,129.66,5280199999.0
2009-07-13 03:15:00,129.665,129.76,129.535,129.545,5294799999.0
2009-07-13 03:30:00,129.54,129.61,129.345,129.4,7058799999.0
2009-07-13 03:45:00,129.4,129.45,129.365,129.39,3325999999.0
2009-07-13 04:00:00,129.39,129.465,129.105,129.105,7199600004.0
2009-07-13 04:15:00,129.105,129.22,128.94,129.11,7287799998.0
2009-07-13 04:30:00,129.11,129.295,129.105,129.235,4058000000.0
2009-07-13 04:45:00,129.24,129.285,128.92,128.975,4610799998.0
2009-07-13 05:00:00,128.975,129.165,128.925,129.065,5366399997.0
2009-07-13 05:15:00,129.065,129.145,128.945,128.98,3212600002.0
2009-07-13 05:30:00,128.975,129.085,128.785,128.895,6668900002.0
2009-07-13 05:45:00,128.895,128.96,128.745,128.775,4402599998.0
2009-07-13 06:00:00,128.775,128.915,128.74,128.91,3629400006.0
2009-07-13 06:15:00,128.925,129.145,128.815,128.845,4982399998.0
2009-07-13 06:30:00,128.85,128.95,128.685,128.93,3920800000.0
2009-07-13 06:45:00,128.94,129.025,128.7,128.725,5794200003.0
2009-07-13 07:00:00,128.725,128.73,128.5,128.575,6751800000.0
2009-07-13 07:15:00,128.58,128.655,128.54,128.635,5619799998.0
2009-07-13 07:30:00,128.635,128.75,128.555,128.585,5247600001.0
2009-07-13 07:45:00,128.58,128.635,128.295,128.335,8554000028.0
2009-07-13 08:00:00,128.335,128.355,128.075,128.185,12297100027.0
2009-07-13 08:15:00,128.18,128.435,128.155,128.41,10999700000.0
2009-07-13 08:30:00,128.41,128.48,128.12,128.145,14192799999.0
2009-07-13 08:45:00,128.14,128.44,128.045,128.435,15070999987.0
2009-07-13 09:00:00,128.44,128.57,128.24,128.38,12175999989.0
2009-07-13 09:15:00,128.38,128.515,128.38,128.465,11853400006.0
2009-07-13 09:30:00,128.465,128.575,128.34,128.56,9224400012.0
2009-07-13 09:45:00,128.565,129.045,128.53,128.915,10422200017.0
2009-07-13 10:00:00,128.91,129.055,128.8,128.96,12248399999.0
2009-07-13 10:15:00,128.96,128.985,128.815,128.97,13343200009.0
2009-07-13 10:30:00,128.97,128.98,128.765,128.765,11395100036.0
2009-07-13 10:45:00,128.765,128.765,128.575,128.65,10978700001.0
2009-07-13 11:00:00,128.66,128.83,128.61,128.69,8994999998.0
2009-07-13 11:15:00,128.69,128.76,128.36,128.38,11528499989.0
2009-07-13 11:30:00,128.38,128.46,128.215,128.25,11811100004.0
2009-07-13 11:45:00,128.25,128.29,127.995,128.235,10826300017.0
2009-07-13 12:00:00,128.24,128.61,128.235,128.565,10245200005.0
2009-07-13 12:15:00,128.565,128.695,128.445,128.585,8959299999.0
2009-07-13 12:30:00,128.585,129.1,128.515,128.985,11553100020.0
2009-07-13 12:45:00,128.985,129.16,128.805,128.82,10256500025.0
2009-07-13 13:00:00,128.83,128.9,128.595,128.675,8820100007.0
2009-07-13 13:15:00,128.68,128.87,128.645,128.7,10421700017.0
2009-07-13 13:30:00,128.7,128.78,128.585,128.77,8760800002.0
2009-07-13 13:45:00,128.78,128.885,128.67,128.675,8517800009.0
2009-07-13 14:00:00,128.68,129.035,128.675,129.03,9591300003.0
2009-07-13 14:15:00,129.03,129.13,128.96,129.055,15500499994.0
2009-07-13 14:30:00,129.05,129.405,128.86,129.26,12801599990.0
2009-07-13 14:45:00,129.265,129.285,128.895,129.095,11703000002.0
2009-07-13 15:00:00,129.095,129.165,128.705,128.78,10051999991.0
2009-07-13 15:15:00,128.78,128.88,128.665,128.77,10291799998.0
2009-07-13 15:30:00,128.77,129.145,128.72,128.79,12641700026.0
2009-07-13 15:45:00,128.795,128.84,128.53,128.555,12590200007.0
2009-07-13 16:00:00,128.56,128.605,128.26,128.505,10644300021.0
2009-07-13 16:15:00,128.505,128.76,128.5,128.76,13936000014.0
2009-07-13 16:30:00,128.765,129.08,128.765,128.875,15584300026.0
2009-07-13 16:45:00,128.87,129.16,128.815,129.09,14049000011.0
2009-07-13 17:00:00,129.105,129.125,128.905,128.965,11430100001.0
2009-07-13 17:15:00,128.965,129.075,128.93,129.05,8522600007.0
2009-07-13 17:30:00,129.055,129.515,129.045,129.305,10937899996.0
2009-07-13 17:45:00,129.305,129.58,129.305,129.565,9472400006.0
2009-07-13 18:00:00,129.565,129.755,129.545,129.55,8439399996.0
2009-07-13 18:15:00,129.55,129.58,129.275,129.385,5667199998.0
2009-07-13 18:30:00,129.39,129.445,129.195,129.415,5298000003.0
2009-07-13 18:45:00,129.41,129.465,129.23,129.285,6006700003.0
2009-07-13 19:00:00,129.285,129.62,129.255,129.605,6061399998.0
2009-07-13 19:15:00,129.605,129.64,129.48,129.52,8378800000.0
2009-07-13 19:30:00,129.515,129.565,129.255,129.295,5689099999.0
2009-07-13 19:45:00,129.3,129.39,129.255,129.375,5100200004.0
2009-07-13 20:00:00,129.365,129.41,129.305,129.365,6279999997.0
2009-07-13 20:15:00,129.365,129.675,129.365,129.665,6160999996.0
2009-07-13 20:30:00,129.685,129.765,129.625,129.705,5506199999.0
2009-07-13 20:45:00,129.705,129.885,129.655,129.75,8589300008.0
2009-07-13 21:00:00,129.75,129.885,129.69,129.845,8189099996.0
2009-07-13 21:15:00,129.845,129.86,129.71,129.715,5847000011.0
2009-07-13 21:30:00,129.715,130.0,129.665,129.98,8528200009.0
2009-07-13 21:45:00,129.98,130.195,129.96,130.05,7711800017.0
2009-07-13 22:00:00,130.05,130.115,130.045,130.075,3244800003.0
2009-07-13 22:15:00,130.075,130.09,129.9,129.9,3011999990.0
2009-07-13 22:30:00,129.92,129.92,129.82,129.855,1464799997.0
2009-07-13 22:45:00,129.855,129.935,129.795,129.935,1881499998.0
2009-07-13 23:00:00,129.945,129.965,129.845,129.93,807800000.0
2009-07-13 23:15:00,129.925,129.99,129.845,129.985,492399999.0
2009-07-13 23:30:00,129.99,130.01,129.945,129.985,615199999.0
2009-07-13 23:45:00,129.98,130.125,129.96,130.115,1153100000.0
2009-07-14 00:00:00,130.105,130.24,130.1,130.175,1591400001.0
2009-07-14 00:15:00,130.165,130.18,130.115,130.115,672599999.0
2009-07-14 00:30:00,130.13,130.35,130.13,130.305,2241600003.0
2009-07-14 00:45:00,130.305,130.34,130.115,130.125,1970400000.0
2009-07-14 01:00:00,130.125,130.185,129.995,130.17,4542399996.0
2009-07-14 01:15:00,130.17,130.365,130.155,130.23,5180799993.0
2009-07-14 01:30:00,130.235,130.425,130.235,130.375,4023199999.0
2009-07-14 01:45:00,130.39,130.39,130.165,130.365,4109600000.0
2009-07-14 02:00:00,130.365,130.38,130.065,130.105,5058600000.0
2009-07-14 02:15:00,130.1,130.21,130.055,130.135,4812200000.0
2009-07-14 02:30:00,130.135,130.295,130.13,130.28,3788600000.0
2009-07-14 02:45:00,130.285,130.285,130.025,130.025,6487300000.0
2009-07-14 03:00:00,130.025,130.055,129.84,129.925,4432100002.0
2009-07-14 03:15:00,129.95,130.015,129.705,129.745,5363599998.0
2009-07-14 03:30:00,129.74,129.795,129.66,129.74,5129400002.0
2009-07-14 03:45:00,129.73,130.0,129.705,129.99,4444300000.0
2009-07-14 04:00:00,129.995,130.0,129.795,129.8,5602100003.0
2009-07-14 04:15:00,129.795,129.865,129.685,129.725,6214999987.0
2009-07-14 04:30:00,129.725,129.825,129.705,129.76,3757200003.0
2009-07-14 04:45:00,129.76,129.825,129.705,129.78,3804999999.0
2009-07-14 05:00:00,129.78,129.985,129.775,129.93,4142000001.0
2009-07-14 05:15:00,129.945,130.06,129.945,130.035,4196800002.0
2009-07-14 05:30:00,130.035,130.085,130.025,130.05,3198599995.0
2009-07-14 05:45:00,130.05,130.15,129.99,130.135,3227399999.0
2009-07-14 06:00:00,130.135,130.14,130.025,130.055,2830800003.0
2009-07-14 06:15:00,130.045,130.2,130.005,130.2,3569999999.0
2009-07-14 06:30:00,130.2,130.325,130.16,130.26,7493999994.0
2009-07-14 06:45:00,130.275,130.315,130.225,130.285,4291600003.0
2009-07-14 07:00:00,130.285,130.385,130.195,130.205,5872000001.0
2009-07-14 07:15:00,130.2,130.485,130.195,130.38,7564600006.0
2009-07-14 07:30:00,130.38,130.425,130.255,130.275,5486799999.0
2009-07-14 07:45:00,130.28,130.475,130.265,130.46,5817800002.0
2009-07-14 08:00:00,130.465,130.68,130.44,130.59,11021200001.0
2009-07-14 08:15:00,130.59,130.63,130.41,130.585,12252000030.0
2009-07-14 08:30:00,130.585,130.65,130.275,130.355,12872100020.0
2009-07-14 08:45:00,130.35,130.39,129.945,129.955,9800400003.0
2009-07-14 09:00:00,129.96,130.065,129.785,129.99,10880900006.0
2009-07-14 09:15:00,129.985,130.015,129.86,130.005,9752299992.0
2009-07-14 09:30:00,130.0,130.21,129.925,130.14,9429599976.0
2009-07-14 09:45:00,130.14,130.235,130.105,130.19,10948420005.0
2009-07-14 10:00:00,130.19,130.38,130.165,130.285,9948500023.0
2009-07-14 10:15:00,130.285,130.56,130.285,130.515,12816200028.0
2009-07-14 10:30:00,130.515,130.53,130.265,130.285,14308700031.0
2009-07-14 10:45:00,130.285,130.465,130.21,130.285,13841400025.0
2009-07-14 11:00:00,130.295,130.385,129.9,130.205,11355400013.0
2009-07-14 11:15:00,130.205,130.36,130.1,130.29,10187900011.0
2009-07-14 11:30:00,130.285,130.325,130.115,130.115,10779000057.0
2009-07-14 11:45:00,130.12,130.17,130.025,130.13,9168000010.0
2009-07-14 12:00:00,130.135,130.325,130.11,130.22,6727500004.0
2009-07-14 12:15:00,130.22,130.32,130.12,130.16,6738500000.0
2009-07-14 12:30:00,130.16,130.285,130.13,130.17,6542400006.0
2009-07-14 12:45:00,130.17,130.22,130.1,130.175,5781999996.0
2009-07-14 13:00:00,130.17,130.18,130.055,130.1,7355600019.0
2009-07-14 13:15:00,130.105,130.19,130.055,130.15,5662199995.0
2009-07-14 13:30:00,130.145,130.475,130.13,130.39,9055800008.0
2009-07-14 13:45:00,130.385,130.76,130.365,130.49,12386599996.0
2009-07-14 14:00:00,130.49,130.555,130.3,130.305,8588000017.0
2009-07-14 14:15:00,130.3,130.59,130.115,130.275,11421800002.0
2009-07-14 14:30:00,130.27,130.565,130.025,130.035,10688050006.0
2009-07-14 14:45:00,130.03,130.1,129.865,129.905,8986800001.0
2009-07-14 15:00:00,129.915,130.185,129.615,130.155,13523600011.0
2009-07-14 15:15:00,130.155,130.315,130.11,130.17,12247299999.0
2009-07-14 15:30:00,130.165,130.44,130.005,130.07,13307199996.0
2009-07-14 15:45:00,130.07,130.195,129.92,129.94,12517600014.0
2009-07-14 16:00:00,129.96,130.235,129.94,130.045,12882100006.0
2009-07-14 16:15:00,130.04,130.2,129.705,129.925,14141500011.0
2009-07-14 16:30:00,129.92,129.935,129.39,129.415,13404100001.0
2009-07-14 16:45:00,129.415,129.665,129.345,129.665,10386400006.0
2009-07-14 17:00:00,129.67,130.005,129.645,130.005,8418999997.0
2009-07-14 17:15:00,130.005,130.085,129.9,130.045,10478000004.0
2009-07-14 17:30:00,130.045,130.175,129.99,129.995,8189800002.0
2009-07-14 17:45:00,130.005,130.37,129.965,130.17,8075800006.0
2009-07-14 18:00:00,130.17,130.345,130.165,130.225,6581899998.0
2009-07-14 18:15:00,130.225,130.225,129.875,129.94,5746400003.0
2009-07-14 18:30:00,129.94,130.015,129.825,129.835,6031599992.0
2009-07-14 18:45:00,129.835,130.06,129.835,129.975,5144199998.0
2009-07-14 19:00:00,129.97,130.155,129.97,130.025,4081799998.0
2009-07-14 19:15:00,130.025,130.04,129.81,129.835,5089000003.0
2009-07-14 19:30:00,129.835,129.935,129.795,129.9,5116599997.0
2009-07-14 19:45:00,129.905,129.96,129.72,129.78,6516000000.0
2009-07-14 20:00:00,129.785,129.79,129.58,129.715,6093100001.0
2009-07-14 20:15:00,129.72,129.83,129.65,129.7,4445700000.0
2009-07-14 20:30:00,129.705,129.815,129.64,129.8,4380400000.0
2009-07-14 20:45:00,129.8,130.01,129.78,130.0,4350699997.0
2009-07-14 21:00:00,130.005,130.045,129.87,129.965,4117000014.0
2009-07-14 21:15:00,129.965,130.245,129.935,130.125,4671800005.0
2009-07-14 21:30:00,130.125,130.275,130.05,130.16,4428699997.0
2009-07-14 21:45:00,130.16,130.175,130.07,130.135,4201599996.0
2009-07-14 22:00:00,130.135,130.185,130.11,130.11,1218999992.0
2009-07-14 22:15:00,130.115,130.33,130.105,130.25,3539200004.0
2009-07-14 22:30:00,130.25,130.94,130.25,130.925,6180900004.0
2009-07-14 22:45:00,130.92,130.93,130.6,130.6,2996100000.0
2009-07-14 23:00:00,130.6,130.695,130.545,130.675,1352400000.0
2009-07-14 23:15:00,130.675,130.77,130.665,130.72,1146800000.0
2009-07-14 23:30:00,130.72,130.8,130.715,130.745,811200000.0
2009-07-14 23:45:00,130.76,130.815,130.73,130.805,905600000.0
2009-07-15 00:00:00,130.825,130.845,130.605,130.61,1595900000.0
2009-07-15 00:15:00,130.61,130.625,130.52,130.525,1388399999.0
2009-07-15 00:30:00,130.525,130.58,130.49,130.58,2068200000.0
2009-07-15 00:45:00,130.58,130.585,130.455,130.535,1853400000.0
2009-07-15 01:00:00,130.53,130.55,130.48,130.525,1871400003.0
2009-07-15 01:15:00,130.535,130.585,130.53,130.57,1164999999.0
2009-07-15 01:30:00,130.565,130.715,130.565,130.715,2465800002.0
2009-07-15 01:45:00,130.72,130.935,130.7,130.915,3732700005.0
2009-07-15 02:00:00,130.905,130.915,130.7,130.795,5140399999.0
2009-07-15 02:15:00,130.795,130.96,130.745,130.75,5657599998.0
2009-07-15 02:30:00,130.755,130.79,130.685,130.77,4534999996.0
2009-07-15 02:45:00,130.765,130.925,130.755,130.865,5329400003.0
2009-07-15 03:00:00,130.875,130.885,130.59,130.655,5468799999.0
2009-07-15 03:15:00,130.65,130.745,130.6,130.675,4437699998.0
2009-07-15 03:30:00,130.675,130.815,130.665,130.785,3881599999.0
2009-07-15 03:45:00,130.78,130.905,130.7,130.875,4414100002.0
2009-07-15 04:00:00,130.87,130.875,130.73,130.73,4477800000.0
2009-07-15 04:15:00,130.745,130.77,130.675,130.755,4590200014.0
2009-07-15 04:30:00,130.755,130.815,130.7,130.785,3154600001.0
2009-07-15 04:45:00,130.785,130.8,130.68,130.72,2493399999.0
2009-07-15 05:00:00,130.73,130.835,130.68,130.83,3574000006.0
2009-07-15 05:15:00,130.835,130.925,130.795,130.89,3361999999.0
2009-07-15 05:30:00,130.88,130.92,130.825,130.91,2347400000.0
2009-07-15 05:45:00,130.905,130.91,130.815,130.825,3587200007.0
2009-07-15 06:00:00,130.82,130.855,130.79,130.85,2249800001.0
2009-07-15 06:15:00,130.84,130.89,130.825,130.855,4114700016.0
2009-07-15 06:30:00,130.86,130.875,130.765,130.81,6032799996.0
2009-07-15 06:45:00,130.81,130.865,130.745,130.865,4103199998.0
2009-07-15 07:00:00,130.86,130.88,130.7,130.76,5077300001.0
2009-07-15 07:15:00,130.75,130.805,130.705,130.775,4420000000.0
2009-07-15 07:30:00,130.775,130.895,130.72,130.89,5348600001.0
2009-07-15 07:45:00,130.89,130.99,130.88,130.99,6573199996.0
2009-07-15 08:00:00,130.995,131.245,130.97,131.235,11387099996.0
2009-07-15 08:15:00,131.24,131.27,131.03,131.23,13875499993.0
2009-07-15 08:30:00,131.23,131.24,131.01,131.05,12279100008.0
2009-07-15 08:45:00,131.05,131.395,131.05,131.25,12257900015.0
2009-07-15 09:00:00,131.25,131.305,131.155,131.2,11518700008.0
2009-07-15 09:15:00,131.195,131.3,131.1,131.155,10936299997.0
2009-07-15 09:30:00,131.155,131.29,131.13,131.245,9446000021.0
2009-07-15 09:45:00,131.24,131.335,131.215,131.305,7742300002.0
2009-07-15 10:00:00,131.31,131.5,131.305,131.395,10812700004.0
2009-07-15 10:15:00,131.39,131.58,131.29,131.55,9221800017.0
2009-07-15 10:30:00,131.56,131.68,131.445,131.5,8781000000.0
2009-07-15 10:45:00,131.5,131.67,131.43,131.595,7210199999.0
2009-07-15 11:00:00,131.59,131.655,131.395,131.625,7575000010.0
2009-07-15 11:15:00,131.625,131.675,131.545,131.64,5779300000.0
2009-07-15 11:30:00,131.64,131.645,131.485,131.565,7152199992.0
2009-07-15 11:45:00,131.565,131.585,131.5,131.57,5021399995.0
2009-07-15 12:00:00,131.575,131.625,131.415,131.415,7822400015.0
2009-07-15 12:15:00,131.415,131.58,131.38,131.525,7859500007.0
2009-07-15 12:30:00,131.525,131.54,131.43,131.5,5643300001.0
2009-07-15 12:45:00,131.495,131.75,131.475,131.67,7389200005.0
2009-07-15 13:00:00,131.67,131.675,131.48,131.595,5490800001.0
2009-07-15 13:15:00,131.595,131.615,131.445,131.525,6408600000.0
2009-07-15 13:30:00,131.525,131.585,131.445,131.57,8090600022.0
2009-07-15 13:45:00,131.57,131.655,131.465,131.55,8670800018.0
2009-07-15 14:00:00,131.555,131.62,131.505,131.565,8318000001.0
2009-07-15 14:15:00,131.57,131.695,131.5,131.58,7366600008.0
2009-07-15 14:30:00,131.58,131.965,131.565,131.795,9220500020.0
2009-07-15 14:45:00,131.795,131.82,131.67,131.685,11170000012.0
2009-07-15 15:00:00,131.685,131.885,131.645,131.685,7646400007.0
2009-07-15 15:15:00,131.7,131.815,131.58,131.815,10905100009.0
2009-07-15 15:30:00,131.81,131.925,131.65,131.885,11925300006.0
2009-07-15 15:45:00,131.9,131.925,131.73,131.825,10651899987.0
2009-07-15 16:00:00,131.825,132.255,131.775,132.22,13382700007.0
2009-07-15 16:15:00,132.225,132.565,132.1,132.495,13886500020.0
2009-07-15 16:30:00,132.495,132.575,132.245,132.26,13934599991.0
2009-07-15 16:45:00,132.26,132.35,132.175,132.21,8473200003.0
2009-07-15 17:00:00,132.21,132.5,132.21,132.49,9297800009.0
2009-07-15 17:15:00,132.5,132.72,132.485,132.57,10136199998.0
2009-07-15 17:30:00,132.57,132.885,132.52,132.755,10637800005.0
2009-07-15 17:45:00,132.765,132.85,132.68,132.81,8380900005.0
2009-07-15 18:00:00,132.81,132.875,132.685,132.7,6626200002.0
2009-07-15 18:15:00,132.7,132.815,132.68,132.755,7312000000.0
2009-07-15 18:30:00,132.755,132.935,132.72,132.825,5798600000.0
2009-07-15 18:45:00,132.825,133.1,132.825,132.925,7756600000.0
2009-07-15 19:00:00,132.925,132.955,132.83,132.83,6331300001.0
2009-07-15 19:15:00,132.84,133.055,132.815,133.035,5875400012.0
2009-07-15 19:30:00,133.035,133.275,133.03,133.245,6492600003.0
2009-07-15 19:45:00,133.245,133.355,133.245,133.275,7171800000.0
2009-07-15 20:00:00,133.295,133.345,133.025,133.045,9887300010.0
2009-07-15 20:15:00,133.05,133.355,132.985,133.185,9388100010.0
2009-07-15 20:30:00,133.185,133.345,133.115,133.225,7365800008.0
2009-07-15 20:45:00,133.23,133.395,133.225,133.355,7652400011.0
2009-07-15 21:00:00,133.355,133.375,133.15,133.155,6584500000.0
2009-07-15 21:15:00,133.165,133.265,133.115,133.15,5355700002.0
2009-07-15 21:30:00,133.15,133.18,133.08,133.16,5692400007.0
2009-07-15 21:45:00,133.17,133.185,133.095,133.1,5368899997.0
2009-07-15 22:00:00,133.1,133.1,132.97,132.98,2876600002.0
2009-07-15 22:15:00,132.98,132.995,132.9,132.98,2176800000.0
2009-07-15 22:30:00,132.985,132.985,132.905,132.96,2168800000.0
2009-07-15 22:45:00,132.96,132.96,132.895,132.93,2177800002.0
2009-07-15 23:00:00,132.925,133.12,132.92,133.005,1034000000.0
2009-07-15 23:15:00,133.02,133.115,132.975,133.025,1119400000.0
2009-07-15 23:30:00,133.025,133.025,132.93,132.935,943000000.0
2009-07-15 23:45:00,132.925,132.955,132.875,132.89,970799999.0
2009-07-16 00:00:00,132.89,132.915,132.7,132.77,1316300000.0
2009-07-16 00:15:00,132.77,132.795,132.635,132.65,1135800000.0
2009-07-16 00:30:00,132.655,132.685,132.6,132.625,1896000002.0
2009-07-16 00:45:00,132.635,132.825,132.6,132.825,2796800002.0
2009-07-16 01:00:00,132.83,132.855,132.615,132.615,2794000000.0
2009-07-16 01:15:00,132.615,132.735,132.53,132.55,2777400000.0
2009-07-16 01:30:00,132.55,132.89,132.55,132.885,2973200002.0
2009-07-16 01:45:00,132.885,132.945,132.8,132.925,3960600008.0
2009-07-16 02:00:00,132.915,133.015,132.835,132.945,3889700002.0
2009-07-16 02:15:00,132.945,133.06,132.89,132.93,4082200001.0
2009-07-16 02:30:00,132.93,132.93,132.795,132.83,5055400000.0
2009-07-16 02:45:00,132.825,132.855,132.705,132.79,5173199999.0
2009-07-16 03:00:00,132.79,132.79,132.655,132.71,3648500001.0
2009-07-16 03:15:00,132.71,132.745,132.635,132.685,4254599998.0
2009-07-16 03:30:00,132.685,132.76,132.515,132.59,7176400001.0
2009-07-16 03:45:00,132.59,132.715,132.52,132.71,4448600000.0
2009-07-16 04:00:00,132.7,132.71,132.395,132.415,7375000000.0
2009-07-16 04:15:00,132.415,132.505,132.28,132.29,5510800005.0
2009-07-16 04:30:00,132.285,132.385,132.245,132.34,5460300001.0
2009-07-16 04:45:00,132.345,132.475,132.33,132.425,3601400001.0
2009-07-16 05:00:00,132.435,132.6,132.425,132.495,3987199999.0
2009-07-16 05:15:00,132.495,132.495,132.245,132.35,5366600005.0
2009-07-16 05:30:00,132.35,132.42,132.275,132.42,5002900002.0
2009-07-16 05:45:00,132.42,132.47,132.3,132.365,4557800002.0
2009-07-16 06:00:00,132.365,132.37,132.16,132.175,6873199998.0
2009-07-16 06:15:00,132.175,132.33,132.15,132.185,6113600005.0
2009-07-16 06:30:00,132.195,132.23,132.11,132.12,6160600012.0
2009-07-16 06:45:00,132.12,132.18,132.065,132.125,5754399997.0
2009-07-16 07:00:00,132.11,132.165,132.005,132.15,5674500002.0
2009-07-16 07:15:00,132.15,132.175,131.975,132.115,6381099996.0
2009-07-16 07:30:00,132.115,132.24,132.115,132.23,7029300003.0
2009-07-16 07:45:00,132.235,132.235,132.07,132.135,5445700004.0
2009-07-16 08:00:00,132.135,132.39,132.13,132.365,7812000010.0
2009-07-16 08:15:00,132.365,132.385,132.115,132.265,9133800019.0
2009-07-16 08:30:00,132.27,132.46,132.155,132.45,8651100010.0
2009-07-16 08:45:00,132.44,132.445,131.98,132.065,9940100001.0
2009-07-16 09:00:00,132.07,132.085,131.835,131.95,9493699997.0
2009-07-16 09:15:00,131.95,132.285,131.95,132.23,11594099981.0
2009-07-16 09:30:00,132.23,132.285,132.145,132.145,8701899997.0
2009-07-16 09:45:00,132.15,132.265,132.065,132.12,9977800000.0
2009-07-16 10:00:00,132.105,132.14,131.93,131.985,8780600004.0
2009-07-16 10:15:00,131.985,131.99,131.665,131.735,8830200001.0
2009-07-16 10:30:00,131.735,131.865,131.635,131.86,7857699996.0
2009-07-16 10:45:00,131.86,131.93,131.7,131.9,9231599999.0
2009-07-16 11:00:00,131.895,131.925,131.695,131.89,9077100001.0
2009-07-16 11:15:00,131.89,131.95,131.785,131.81,6351699995.0
2009-07-16 11:30:00,131.81,131.9,131.8,131.89,7583900013.0
2009-07-16 11:45:00,131.885,132.055,131.88,132.005,6359799999.0
2009-07-16 12:00:00,132.005,132.02,131.865,131.955,6857099996.0
2009-07-16 12:15:00,131.955,132.26,131.86,132.105,8167400007.0
2009-07-16 12:30:00,132.125,132.945,132.12,132.7,9470200003.0
2009-07-16 12:45:00,132.7,132.79,132.44,132.5,11357100008.0
2009-07-16 13:00:00,132.495,132.605,132.355,132.49,10618300003.0
2009-07-16 13:15:00,132.49,132.745,132.36,132.735,9351699988.0
2009-07-16 13:30:00,132.74,132.85,132.615,132.655,9553900011.0
2009-07-16 13:45:00,132.655,132.675,132.43,132.435,6947600005.0
2009-07-16 14:00:00,132.435,132.64,132.425,132.625,6052500008.0
2009-07-16 14:15:00,132.62,132.835,132.515,132.8,7527600002.0
2009-07-16 14:30:00,132.905,133.205,132.395,132.415,10558200000.0
2009-07-16 14:45:00,132.42,132.685,132.395,132.52,8618200010.0
2009-07-16 15:00:00,132.515,132.575,132.39,132.41,8644900000.0
2009-07-16 15:15:00,132.415,132.445,132.015,132.09,8443899990.0
2009-07-16 15:30:00,132.09,132.225,131.8,132.19,9507200007.0
2009-07-16 15:45:00,132.19,132.43,132.175,132.325,10136199999.0
2009-07-16 16:00:00,132.34,132.34,131.595,131.86,10336899994.0
2009-07-16 16:15:00,131.86,132.165,131.775,132.025,9330400001.0
2009-07-16 16:30:00,132.025,132.175,131.915,131.95,9570399999.0
2009-07-16 16:45:00,131.95,132.16,131.92,132.12,7755800000.0
2009-07-16 17:00:00,132.13,132.28,131.985,132.095,8338599998.0
2009-07-16 17:15:00,132.095,132.11,131.915,132.0,6516499997.0
2009-07-16 17:30:00,132.0,132.01,131.845,131.96,6662300003.0
2009-07-16 17:45:00,131.96,132.125,131.91,132.1,5891199999.0
2009-07-16 18:00:00,132.095,132.19,132.055,132.13,5211799996.0
2009-07-16 18:15:00,132.13,132.21,132.03,132.185,3530300000.0
2009-07-16 18:30:00,132.18,132.275,132.075,132.135,5340799998.0
2009-07-16 18:45:00,132.145,132.215,132.085,132.14,4242500001.0
2009-07-16 19:00:00,132.155,132.16,131.985,132.015,4393400003.0
2009-07-16 19:15:00,132.025,132.11,132.0,132.04,3009400000.0
2009-07-16 19:30:00,132.045,132.165,132.035,132.155,4171600005.0
2009-07-16 19:45:00,132.165,132.3,132.165,132.28,4714799998.0
2009-07-16 20:00:00,132.285,132.43,132.225,132.37,4960300000.0
2009-07-16 20:15:00,132.37,132.55,132.355,132.515,4513200001.0
2009-07-16 20:30:00,132.51,132.625,132.51,132.545,4120000000.0
2009-07-16 20:45:00,132.545,132.65,132.505,132.6,5213599999.0
2009-07-16 21:00:00,132.6,132.6,132.44,132.515,3844400000.0
2009-07-16 21:15:00,132.52,132.535,132.36,132.465,4443200004.0
2009-07-16 21:30:00,132.47,132.665,132.44,132.65,4309500004.0
2009-07-16 21:45:00,132.645,132.695,132.575,132.615,5624000002.0
2009-07-16 22:00:00,132.615,132.715,132.515,132.69,3969999998.0
2009-07-16 22:15:00,132.69,132.825,132.645,132.825,3146200001.0
2009-07-16 22:30:00,132.82,132.915,132.81,132.9,2345699998.0
2009-07-16 22:45:00,132.9,132.96,132.865,132.87,1561900001.0
2009-07-16 23:00:00,132.87,132.885,132.835,132.845,399200000.0
2009-07-16 23:15:00,132.84,132.845,132.62,132.655,895600000.0
2009-07-16 23:30:00,132.645,132.67,132.585,132.645,966599997.0
2009-07-16 23:45:00,132.645,132.65,132.57,132.59,492000000.0
2009-07-17 00:00:00,132.595,132.625,132.42,132.445,1462200000.0
2009-07-17 00:15:00,132.445,132.56,132.42,132.535,820999999.0
2009-07-17 00:30:00,132.53,132.545,132.465,132.475,704600000.0
2009-07-17 00:45:00,132.475,132.635,132.475,132.595,1290200000.0
2009-07-17 01:00:00,132.595,132.63,132.525,132.575,1283600001.0
2009-07-17 01:15:00,132.575,132.575,132.47,132.5,1140400002.0
2009-07-17 01:30:00,132.505,132.505,132.37,132.49,2242700002.0
2009-07-17 01:45:00,132.495,132.495,132.395,132.41,1716799995.0
2009-07-17 02:00:00,132.41,132.75,132.4,132.625,3205300000.0
2009-07-17 02:15:00,132.625,132.655,132.555,132.605,2673400000.0
2009-07-17 02:30:00,132.595,132.625,132.415,132.54,3264299998.0
2009-07-17 02:45:00,132.545,132.555,132.38,132.41,4519099998.0
2009-07-17 03:00:00,132.41,132.425,132.175,132.225,5457599999.0
2009-07-17 03:15:00,132.23,132.305,132.02,132.105,4966809999.0
2009-07-17 03:30:00,132.065,132.065,131.88,131.93,6176300011.0
2009-07-17 03:45:00,131.9,132.14,131.89,132.05,3919099996.0
2009-07-17 04:00:00,132.045,132.075,131.935,131.99,5015799999.0
2009-07-17 04:15:00,131.995,132.115,131.945,132.085,2955600001.0
2009-07-17 04:30:00,132.095,132.115,131.995,132.035,3031399996.0
2009-07-17 04:45:00,132.035,132.225,132.035,132.16,3140400000.0
2009-07-17 05:00:00,132.16,132.28,132.13,132.195,3911000002.0
2009-07-17 05:15:00,132.195,132.235,132.15,132.225,2503500003.0
2009-07-17 05:30:00,132.225,132.305,132.19,132.235,3721400000.0
2009-07-17 05:45:00,132.23,132.24,132.005,132.135,4768799991.0
2009-07-17 06:00:00,132.135,132.205,132.065,132.08,3067999997.0
2009-07-17 06:15:00,132.08,132.11,132.045,132.07,2547100000.0
2009-07-17 06:30:00,132.065,132.235,132.045,132.205,3295199998.0
2009-07-17 06:45:00,132.2,132.31,132.175,132.235,4622799993.0
2009-07-17 07:00:00,132.235,132.275,132.185,132.22,4662999995.0
2009-07-17 07:15:00,132.215,132.305,132.21,132.23,3676399995.0
2009-07-17 07:30:00,132.23,132.355,132.175,132.32,3451199996.0
2009-07-17 07:45:00,132.335,132.47,132.325,132.325,5263999984.0
2009-07-17 08:00:00,132.325,132.46,132.285,132.325,5292199996.0
2009-07-17 08:15:00,132.325,132.4,132.295,132.31,5152999994.0
2009-07-17 08:30:00,132.31,132.32,131.88,132.005,9049599997.0
2009-07-17 08:45:00,132.005,132.03,131.765,131.925,6265399990.0
2009-07-17 09:00:00,131.925,131.955,131.715,131.87,7088999991.0
2009-07-17 09:15:00,131.87,132.01,131.865,131.9,6979099992.0
2009-07-17 09:30:00,131.9,132.06,131.845,131.985,6575600004.0
2009-07-17 09:45:00,131.995,132.125,131.915,131.96,4668599998.0
2009-07-17 10:00:00,131.935,132.035,131.855,131.91,5659200003.0
2009-07-17 10:15:00,131.91,132.125,131.9,132.09,8056700007.0
2009-07-17 10:30:00,132.095,132.105,131.875,131.955,10411599994.0
2009-07-17 10:45:00,131.955,132.165,131.955,132.12,10943300012.0
2009-07-17 11:00:00,132.125,132.24,132.115,132.15,10073699987.0
2009-07-17 11:15:00,132.155,132.31,132.105,132.31,9157899983.0
2009-07-17 11:30:00,132.3,132.35,132.24,132.32,11269099996.0
2009-07-17 11:45:00,132.315,132.33,132.205,132.29,9222600009.0
2009-07-17 12:00:00,132.285,132.42,132.275,132.375,7825599990.0
2009-07-17 12:15:00,132.38,132.4,132.24,132.29,7419599989.0
2009-07-17 12:30:00,132.3,132.34,132.23,132.26,9242699985.0
2009-07-17 12:45:00,132.26,132.27,132.1,132.125,7548699998.0
2009-07-17 13:00:00,132.13,132.22,132.07,132.08,8985300015.0
2009-07-17 13:15:00,132.075,132.125,131.985,132.03,8142400003.0
2009-07-17 13:30:00,132.025,132.12,131.945,131.975,7693199990.0
2009-07-17 13:45:00,131.97,132.065,131.9,132.045,6869799998.0
2009-07-17 14:00:00,132.05,132.365,132.015,132.06,10247599981.0
2009-07-17 14:15:00,132.065,132.085,131.775,131.955,12877300004.0
2009-07-17 14:30:00,131.955,132.22,131.875,132.13,12764599984.0
2009-07-17 14:45:00,132.13,132.47,132.08,132.46,12603700012.0
2009-07-17 15:00:00,132.46,132.93,132.46,132.85,15390999984.0
2009-07-17 15:15:00,132.85,133.01,132.785,132.935,12461999984.0
2009-07-17 15:30:00,132.925,133.005,132.495,132.71,14111799993.0
2009-07-17 15:45:00,132.72,132.81,132.5,132.745,12175299987.0
2009-07-17 16:00:00,132.76,132.815,132.63,132.71,11452300000.0
2009-07-17 16:15:00,132.71,132.985,132.64,132.945,11603199979.0
2009-07-17 16:30:00,132.945,132.985,132.795,132.81,11123000001.0
2009-07-17 16:45:00,132.81,132.905,132.625,132.76,10034999988.0
2009-07-17 17:00:00,132.76,132.775,132.59,132.645,10226699985.0
2009-07-17 17:15:00,132.645,132.825,132.615,132.765,6751999998.0
2009-07-17 17:30:00,132.76,132.88,132.665,132.865,7124700007.0
2009-07-17 17:45:00,132.86,132.87,132.75,132.835,8232599994.0
2009-07-17 18:00:00,132.835,132.88,132.755,132.81,5484999999.0
2009-07-17 18:15:00,132.81,132.94,132.8,132.835,7044300007.0
2009-07-17 18:30:00,132.83,132.925,132.7,132.835,4264000005.0
2009-07-17 18:45:00,132.83,132.92,132.795,132.92,5995600003.0
2009-07-17 19:00:00,132.925,132.935,132.855,132.87,4070900003.0
2009-07-17 19:15:00,132.855,133.005,132.85,132.975,4813000002.0
2009-07-17 19:30:00,132.975,133.32,132.975,133.21,6693500001.0
2009-07-17 19:45:00,133.21,133.215,133.115,133.16,4533399995.0
2009-07-17 20:00:00,133.165,133.195,132.99,133.005,4216800009.0
2009-07-17 20:15:00,133.0,133.16,132.965,133.11,5337000012.0
2009-07-17 20:30:00,133.11,133.475,133.105,133.47,4700900001.0
2009-07-17 20:45:00,133.47,133.47,133.245,133.275,5841599997.0
2009-07-17 21:00:00,133.275,133.275,133.085,133.13,4586200002.0
2009-07-17 21:15:00,133.13,133.23,132.985,133.01,6146400001.0
2009-07-17 21:30:00,133.02,133.045,132.9,133.04,4097899994.0
2009-07-17 21:45:00,133.03,133.08,132.905,133.035,2737200003.0
2009-07-17 22:00:00,133.035,133.065,132.955,133.055,1658400001.0
2009-07-17 22:15:00,133.055,133.085,132.91,132.93,3011799996.0
2009-07-17 22:30:00,132.91,132.965,132.885,132.9,3358199991.0
2009-07-17 22:45:00,132.9,132.92,132.835,132.835,1597599996.0
2009-07-19 23:00:00,132.785,132.9,132.755,132.825,80000000.0
2009-07-19 23:15:00,132.785,132.835,132.785,132.82,57600000.0
2009-07-19 23:30:00,132.82,133.115,132.82,133.115,158400000.0
2009-07-19 23:45:00,133.115,133.145,133.11,133.11,104000000.0
2009-07-20 00:00:00,133.11,133.12,132.93,132.965,717400000.0
2009-07-20 00:15:00,132.955,133.12,132.955,133.12,837400000.0
2009-07-20 00:30:00,133.13,133.33,133.12,133.315,1230600000.0
2009-07-20 00:45:00,133.305,133.305,133.135,133.15,1688200000.0
2009-07-20 01:00:00,133.155,133.185,133.045,133.145,1413600000.0
2009-07-20 01:15:00,133.145,133.2,133.105,133.11,1291800001.0
2009-07-20 01:30:00,133.11,133.265,133.11,133.135,1734200001.0
2009-07-20 01:45:00,133.125,133.39,133.12,133.38,5086800004.0
2009-07-20 02:00:00,133.385,133.41,133.28,133.41,2449999997.0
2009-07-20 02:15:00,133.41,133.49,133.385,133.465,3151799994.0
2009-07-20 02:30:00,133.46,133.725,133.455,133.71,5041199998.0
2009-07-20 02:45:00,133.71,133.735,133.515,133.585,4643799998.0
2009-07-20 03:00:00,133.585,133.82,133.565,133.745,3216800000.0
2009-07-20 03:15:00,133.74,133.86,133.74,133.81,4245400002.0
2009-07-20 03:30:00,133.8,133.96,133.785,133.895,4895500000.0
2009-07-20 03:45:00,133.9,133.955,133.81,133.82,3096199996.0
2009-07-20 04:00:00,133.82,133.98,133.8,133.97,5763999998.0
2009-07-20 04:15:00,133.98,134.09,133.94,134.07,6335899987.0
2009-07-20 04:30:00,134.075,134.08,133.93,134.025,5099399999.0
2009-07-20 04:45:00,134.015,134.16,134.0,134.155,5079200006.0
2009-07-20 05:00:00,134.155,134.175,134.015,134.12,5692000000.0
2009-07-20 05:15:00,134.12,134.185,134.0,134.01,3892199998.0
2009-07-20 05:30:00,134.01,134.095,133.915,134.075,2329100002.0
2009-07-20 05:45:00,134.08,134.12,133.955,133.99,3804199993.0
2009-07-20 06:00:00,133.985,134.095,133.985,134.025,4633000004.0
2009-07-20 06:15:00,134.025,134.08,133.99,134.065,3652600005.0
2009-07-20 06:30:00,134.065,134.07,134.02,134.04,1978799992.0
2009-07-20 06:45:00,134.04,134.045,133.94,133.97,2220300004.0
2009-07-20 07:00:00,133.98,134.075,133.975,134.045,3632199995.0
2009-07-20 07:15:00,134.04,134.12,134.02,134.06,2523900000.0
2009-07-20 07:30:00,134.06,134.08,133.84,133.89,3713499993.0
2009-07-20 07:45:00,133.885,134.085,133.88,134.05,2933000001.0
2009-07-20 08:00:00,134.05,134.335,134.05,134.25,6442500001.0
2009-07-20 08:15:00,134.25,134.305,134.1,134.245,7655399994.0
2009-07-20 08:30:00,134.24,134.24,134.025,134.18,9002799998.0
2009-07-20 08:45:00,134.18,134.27,134.105,134.125,8904699990.0
2009-07-20 09:00:00,134.12,134.16,133.98,134.08,11106300029.0
2009-07-20 09:15:00,134.085,134.375,134.075,134.265,11915800007.0
2009-07-20 09:30:00,134.265,134.43,134.155,134.325,9591099988.0
2009-07-20 09:45:00,134.32,134.5,134.25,134.39,12131200009.0
2009-07-20 10:00:00,134.39,134.685,134.305,134.54,10895900007.0
2009-07-20 10:15:00,134.54,134.63,134.41,134.525,10112100010.0
2009-07-20 10:30:00,134.535,134.575,134.34,134.42,9161399986.0
2009-07-20 10:45:00,134.42,134.455,134.295,134.295,6713600004.0
2009-07-20 11:00:00,134.295,134.525,134.275,134.435,7741199995.0
2009-07-20 11:15:00,134.44,134.505,134.405,134.43,9695399983.0
2009-07-20 11:30:00,134.435,134.47,134.335,134.41,11211200014.0
2009-07-20 11:45:00,134.415,134.48,134.27,134.375,8070799998.0
2009-07-20 12:00:00,134.375,134.54,134.37,134.525,6594200000.0
2009-07-20 12:15:00,134.525,134.755,134.515,134.63,9827700000.0
2009-07-20 12:30:00,134.63,134.68,134.555,134.565,10184200011.0
2009-07-20 12:45:00,134.565,134.565,134.305,134.325,10328800038.0
2009-07-20 13:00:00,134.325,134.57,134.325,134.45,8885000018.0
2009-07-20 13:15:00,134.45,134.64,134.405,134.475,9010000018.0
2009-07-20 13:30:00,134.475,134.595,134.43,134.495,7778600008.0
2009-07-20 13:45:00,134.49,134.575,134.445,134.46,5475800012.0
2009-07-20 14:00:00,134.46,134.535,134.365,134.44,8098400017.0
2009-07-20 14:15:00,134.44,134.515,134.335,134.375,9064199997.0
2009-07-20 14:30:00,134.38,134.465,134.305,134.37,6180000005.0
2009-07-20 14:45:00,134.365,134.46,134.345,134.425,8191400004.0
2009-07-20 15:00:00,134.42,134.61,134.385,134.6,6843399996.0
2009-07-20 15:15:00,134.605,134.605,134.485,134.485,8630199993.0
2009-07-20 15:30:00,134.485,134.675,134.425,134.445,12924999980.0
2009-07-20 15:45:00,134.445,134.535,134.36,134.425,9501699996.0
2009-07-20 16:00:00,134.425,134.595,134.355,134.41,11948900012.0
2009-07-20 16:15:00,134.42,134.515,134.315,134.375,11436399998.0
2009-07-20 16:30:00,134.365,134.415,134.035,134.205,11219300006.0
2009-07-20 16:45:00,134.21,134.385,134.135,134.36,11786800018.0
2009-07-20 17:00:00,134.355,134.445,134.285,134.4,7484400004.0
2009-07-20 17:15:00,134.4,134.49,134.315,134.475,6829200000.0
2009-07-20 17:30:00,134.475,134.5,134.27,134.32,7963200009.0
2009-07-20 17:45:00,134.32,134.38,134.28,134.325,4995800000.0
2009-07-20 18:00:00,134.325,134.435,134.295,134.375,5741000000.0
2009-07-20 18:15:00,134.38,134.46,134.32,134.39,6041500006.0
2009-07-20 18:30:00,134.385,134.42,134.355,134.38,3333600003.0
2009-07-20 18:45:00,134.38,134.41,134.13,134.245,7252999998.0
2009-07-20 19:00:00,134.255,134.28,133.995,134.0,4413800004.0
2009-07-20 19:15:00,134.0,134.02,133.82,133.84,6250400004.0
2009-07-20 19:30:00,133.84,133.975,133.795,133.795,5139999998.0
2009-07-20 19:45:00,133.805,134.03,133.8,133.99,5060500004.0
2009-07-20 20:00:00,133.99,134.155,133.87,134.105,6624199991.0
2009-07-20 20:15:00,134.105,134.17,134.005,134.04,6066800008.0
2009-07-20 20:30:00,134.04,134.11,133.915,134.065,6853700000.0
2009-07-20 20:45:00,134.065,134.08,133.945,133.96,5210800004.0
2009-07-20 21:00:00,133.96,134.24,133.945,134.165,5764800005.0
2009-07-20 21:15:00,134.165,134.175,134.035,134.035,4015200000.0
2009-07-20 21:30:00,134.045,134.065,133.915,134.03,4281600000.0
2009-07-20 21:45:00,134.03,134.165,134.0,134.125,4533199999.0
2009-07-20 22:00:00,134.12,134.14,134.055,134.14,3509000000.0
2009-07-20 22:15:00,134.14,134.175,134.13,134.13,2144799999.0
2009-07-20 22:30:00,134.13,134.18,134.13,134.15,1210200006.0
2009-07-20 22:45:00,134.155,134.18,134.0,134.04,2633900002.0
2009-07-20 23:00:00,134.0,134.175,134.0,134.16,560099999.0
2009-07-20 23:15:00,134.155,134.165,134.03,134.075,635500000.0
2009-07-20 23:30:00,134.075,134.075,133.96,134.035,893600001.0
2009-07-20 23:45:00,134.03,134.13,134.01,134.01,577200000.0
2009-07-21 00:00:00,134.02,134.04,133.705,133.8,2248650002.0
2009-07-21 00:15:00,133.785,133.795,133.65,133.665,1239799999.0
2009-07-21 00:30:00,133.665,133.815,133.665,133.775,2592200000.0
2009-07-21 00:45:00,133.78,133.925,133.78,133.875,2317600000.0
2009-07-21 01:00:00,133.875,133.925,133.785,133.87,1806200000.0
2009-07-21 01:15:00,133.875,133.965,133.87,133.92,2003199998.0
2009-07-21 01:30:00,133.925,134.025,133.835,133.855,2868999995.0
2009-07-21 01:45:00,133.855,133.86,133.765,133.795,3466799995.0
2009-07-21 02:00:00,133.79,133.885,133.72,133.83,5034700000.0
2009-07-21 02:15:00,133.83,133.86,133.7,133.735,6431799992.0
2009-07-21 02:30:00,133.735,133.8,133.54,133.56,5342100004.0
2009-07-21 02:45:00,133.565,133.65,133.515,133.515,7864100002.0
2009-07-21 03:00:00,133.505,133.515,133.33,133.495,8577200004.0
2009-07-21 03:15:00,133.495,133.515,133.305,133.415,6904699994.0
2009-07-21 03:30:00,133.425,133.565,133.35,133.54,5240899999.0
2009-07-21 03:45:00,133.55,133.555,133.2,133.3,5954799998.0
2009-07-21 04:00:00,133.3,133.345,133.175,133.325,4401400005.0
2009-07-21 04:15:00,133.325,133.355,133.235,133.275,4190200001.0
2009-07-21 04:30:00,133.275,133.4,133.2,133.355,4721400001.0
2009-07-21 04:45:00,133.355,133.37,133.31,133.345,2532599998.0
2009-07-21 05:00:00,133.345,133.345,133.25,133.29,2613799998.0
2009-07-21 05:15:00,133.295,133.32,133.255,133.285,2701399999.0
2009-07-21 05:30:00,133.285,133.43,133.275,133.41,2365600000.0
2009-07-21 05:45:00,133.41,133.51,133.4,133.42,3054999998.0
2009-07-21 06:00:00,133.42,133.57,133.385,133.53,4658199997.0
2009-07-21 06:15:00,133.53,133.555,133.475,133.53,3600000001.0
2009-07-21 06:30:00,133.53,133.545,133.405,133.425,4071200000.0
2009-07-21 06:45:00,133.425,133.47,133.305,133.305,4554999993.0
2009-07-21 07:00:00,133.305,133.41,133.27,133.405,6175799998.0
2009-07-21 07:15:00,133.4,133.48,133.37,133.41,5976200003.0
2009-07-21 07:30:00,133.41,133.51,133.35,133.45,4758000002.0
2009-07-21 07:45:00,133.45,133.66,133.445,133.575,4268700001.0
2009-07-21 08:00:00,133.59,133.685,133.535,133.65,9247600019.0
2009-07-21 08:15:00,133.65,133.695,133.455,133.47,9449400018.0
2009-07-21 08:30:00,133.47,133.55,133.385,133.475,7797100005.0
2009-07-21 08:45:00,133.475,133.51,133.275,133.39,9494000004.0
2009-07-21 09:00:00,133.39,133.41,133.14,133.335,10167299989.0
2009-07-21 09:15:00,133.33,133.52,133.325,133.37,10788799991.0
2009-07-21 09:30:00,133.37,133.495,133.37,133.46,5324999995.0
2009-07-21 09:45:00,133.46,133.745,133.37,133.73,11284600000.0
2009-07-21 10:00:00,133.73,133.935,133.68,133.89,12349099995.0
2009-07-21 10:15:00,133.89,133.94,133.78,133.82,6572199993.0
2009-07-21 10:30:00,133.82,133.93,133.81,133.86,8480600011.0
2009-07-21 10:45:00,133.86,133.97,133.83,133.925,6971400015.0
2009-07-21 11:00:00,133.925,133.925,133.74,133.75,6703799982.0
2009-07-21 11:15:00,133.75,133.905,133.7,133.905,5698999989.0
2009-07-21 11:30:00,133.905,134.05,133.89,133.93,7715499983.0
2009-07-21 11:45:00,133.93,134.09,133.895,134.045,6244400003.0
2009-07-21 12:00:00,134.045,134.175,133.985,133.985,6752799986.0
2009-07-21 12:15:00,133.985,134.0,133.87,133.92,5762199996.0
2009-07-21 12:30:00,133.915,133.985,133.825,133.955,5966399998.0
2009-07-21 12:45:00,133.945,133.995,133.88,133.915,4614999990.0
2009-07-21 13:00:00,133.92,133.95,133.825,133.825,7988400009.0
2009-07-21 13:15:00,133.82,133.93,133.76,133.87,8321999990.0
2009-07-21 13:30:00,133.875,134.17,133.875,134.015,9944399987.0
2009-07-21 13:45:00,134.02,134.145,134.0,134.105,8447599995.0
2009-07-21 14:00:00,134.105,134.17,134.0,134.08,9967399990.0
2009-07-21 14:15:00,134.08,134.28,134.025,134.235,10479199970.0
2009-07-21 14:30:00,134.24,134.37,134.1,134.1,10305800001.0
2009-07-21 14:45:00,134.1,134.28,134.08,134.17,5350999999.0
2009-07-21 15:00:00,134.17,134.5,134.17,134.44,9778699992.0
2009-07-21 15:15:00,134.435,134.47,134.315,134.33,9952699975.0
2009-07-21 15:30:00,134.325,134.345,133.955,133.96,14771099980.0
2009-07-21 15:45:00,133.96,134.08,133.85,133.98,14506999988.0
2009-07-21 16:00:00,133.98,134.025,133.285,133.425,14606699993.0
2009-07-21 16:15:00,133.435,133.625,133.325,133.44,13037599984.0
2009-07-21 16:30:00,133.435,133.665,133.345,133.38,14640399986.0
2009-07-21 16:45:00,133.38,133.38,133.08,133.23,13989199990.0
2009-07-21 17:00:00,133.225,133.315,133.19,133.25,10377099996.0
2009-07-21 17:15:00,133.25,133.39,133.245,133.29,8609999998.0
2009-07-21 17:30:00,133.29,133.31,132.75,132.78,10049899989.0
2009-07-21 17:45:00,132.78,132.79,132.4,132.525,7812599998.0
2009-07-21 18:00:00,132.525,132.7,132.48,132.7,5899000001.0
2009-07-21 18:15:00,132.7,132.7,132.485,132.57,5384000000.0
2009-07-21 18:30:00,132.56,132.695,132.52,132.555,5483399999.0
2009-07-21 18:45:00,132.56,132.655,132.48,132.52,6218100005.0
2009-07-21 19:00:00,132.515,132.605,132.41,132.515,4915099998.0
2009-07-21 19:15:00,132.515,132.68,132.5,132.65,4154199999.0
2009-07-21 19:30:00,132.665,132.7,132.455,132.5,4077799998.0
2009-07-21 19:45:00,132.5,132.67,132.5,132.655,4776499998.0
2009-07-21 20:00:00,132.655,132.82,132.655,132.785,4163000006.0
2009-07-21 20:15:00,132.79,132.805,132.67,132.69,3678199997.0
2009-07-21 20:30:00,132.68,132.775,132.605,132.675,3530300001.0
2009-07-21 20:45:00,132.675,132.91,132.66,132.91,4386199997.0
2009-07-21 21:00:00,132.9,132.94,132.81,132.895,3317400003.0
2009-07-21 21:15:00,132.895,132.91,132.83,132.9,4795300002.0
2009-07-21 21:30:00,132.915,132.915,132.775,132.91,3366400005.0
2009-07-21 21:45:00,132.905,133.055,132.905,133.015,5976200000.0
2009-07-21 22:00:00,133.02,133.205,133.01,133.195,2624400001.0
2009-07-21 22:15:00,133.2,133.29,133.195,133.225,2377099999.0
2009-07-21 22:30:00,133.225,133.335,132.975,133.28,3201999997.0
2009-07-21 22:45:00,133.27,133.405,133.255,133.345,2344199998.0
2009-07-21 23:00:00,133.345,133.405,133.27,133.29,619300000.0
2009-07-21 23:15:00,133.3,133.32,133.19,133.19,821700001.0
2009-07-21 23:30:00,133.195,133.28,133.125,133.23,1008700000.0
2009-07-21 23:45:00,133.23,133.23,133.055,133.1,1398600000.0
2009-07-22 00:00:00,133.11,133.16,133.095,133.1,1131800000.0
2009-07-22 00:15:00,133.1,133.2,133.01,133.2,2293900000.0
2009-07-22 00:30:00,133.195,133.25,133.165,133.175,753600000.0
2009-07-22 00:45:00,133.18,133.25,133.155,133.19,793100000.0
2009-07-22 01:00:00,133.2,133.25,133.195,133.245,1266200000.0
2009-07-22 01:15:00,133.242,133.242,132.905,132.91,2423800000.0
2009-07-22 01:30:00,132.92,133.02,132.9,132.95,2774200004.0
2009-07-22 01:45:00,132.95,132.98,132.795,132.795,3298599994.0
2009-07-22 02:00:00,132.81,132.83,132.61,132.82,5803199997.0
2009-07-22 02:15:00,132.815,132.87,132.54,132.545,5258899993.0
2009-07-22 02:30:00,132.54,132.595,132.505,132.58,5587399991.0
2009-07-22 02:45:00,132.58,132.725,132.57,132.67,6152000000.0
2009-07-22 03:00:00,132.665,132.74,132.515,132.59,6777099995.0
2009-07-22 03:15:00,132.59,132.66,132.555,132.63,5456399990.0
2009-07-22 03:30:00,132.635,132.655,132.51,132.625,3970099996.0
2009-07-22 03:45:00,132.625,132.88,132.625,132.86,5574599998.0
2009-07-22 04:00:00,132.855,132.965,132.82,132.83,6728699992.0
2009-07-22 04:15:00,132.83,132.84,132.74,132.785,4988699999.0
2009-07-22 04:30:00,132.785,132.83,132.675,132.74,5963299996.0
2009-07-22 04:45:00,132.74,132.765,132.635,132.75,3840400005.0
2009-07-22 05:00:00,132.75,132.835,132.735,132.8,4846199999.0
2009-07-22 05:15:00,132.795,132.83,132.71,132.76,3455200006.0
2009-07-22 05:30:00,132.76,132.93,132.745,132.885,3694600003.0
2009-07-22 05:45:00,132.89,132.965,132.89,132.89,4312800005.0
2009-07-22 06:00:00,132.89,133.045,132.87,133.005,4143200005.0
2009-07-22 06:15:00,133.0,133.065,132.9,132.98,5604399996.0
2009-07-22 06:30:00,132.99,133.025,132.915,132.935,4909300003.0
2009-07-22 06:45:00,132.935,132.98,132.9,132.955,4580600000.0
2009-07-22 07:00:00,132.955,133.125,132.93,133.06,6894000018.0
2009-07-22 07:15:00,133.07,133.145,133.065,133.12,7658600004.0
2009-07-22 07:30:00,133.12,133.145,132.93,132.965,6619800012.0
2009-07-22 07:45:00,132.97,133.06,132.85,132.93,8335500006.0
2009-07-22 08:00:00,132.94,133.06,132.795,132.995,7367999994.0
2009-07-22 08:15:00,132.995,133.02,132.83,132.835,5346800007.0
2009-07-22 08:30:00,132.855,133.055,132.845,133.015,7058500002.0
2009-07-22 08:45:00,133.02,133.125,132.895,133.105,10071199983.0
2009-07-22 09:00:00,133.105,133.105,132.865,132.905,13952399953.0
2009-07-22 09:15:00,132.905,132.905,132.565,132.685,11897399985.0
2009-07-22 09:30:00,132.685,132.795,132.595,132.72,6470699990.0
2009-07-22 09:45:00,132.725,132.785,132.65,132.67,6095799994.0
2009-07-22 10:00:00,132.675,132.82,132.58,132.585,9200200003.0
2009-07-22 10:15:00,132.58,132.615,132.255,132.31,15111299984.0
2009-07-22 10:30:00,132.305,132.545,132.305,132.535,10777599973.0
2009-07-22 10:45:00,132.545,132.685,132.495,132.66,8887000004.0
2009-07-22 11:00:00,132.66,132.66,132.475,132.48,10144999980.0
2009-07-22 11:15:00,132.48,132.65,132.48,132.635,6363000003.0
2009-07-22 11:30:00,132.635,132.755,132.57,132.74,7154799979.0
2009-07-22 11:45:00,132.745,132.8,132.625,132.745,7018999987.0
2009-07-22 12:00:00,132.745,132.865,132.675,132.865,8738399986.0
2009-07-22 12:15:00,132.865,132.965,132.66,132.72,8202400001.0
2009-07-22 12:30:00,132.725,132.725,132.54,132.55,8589599980.0
2009-07-22 12:45:00,132.545,132.655,132.5,132.595,8697300013.0
2009-07-22 13:00:00,132.595,132.77,132.54,132.61,9993399993.0
2009-07-22 13:15:00,132.62,132.845,132.61,132.72,8281999982.0
2009-07-22 13:30:00,132.725,132.935,132.725,132.82,9847000010.0
2009-07-22 13:45:00,132.82,132.85,132.735,132.85,7179899981.0
2009-07-22 14:00:00,132.845,132.94,132.5,132.505,9817200007.0
2009-07-22 14:15:00,132.5,132.5,132.1,132.345,13877499995.0
2009-07-22 14:30:00,132.345,132.59,132.275,132.31,12757200011.0
2009-07-22 14:45:00,132.32,132.44,132.225,132.26,12578099980.0
2009-07-22 15:00:00,132.26,132.585,132.26,132.39,15224099991.0
2009-07-22 15:15:00,132.39,132.44,132.195,132.22,10432000006.0
2009-07-22 15:30:00,132.22,132.485,132.155,132.365,13875700007.0
2009-07-22 15:45:00,132.365,132.865,132.345,132.8,14010100004.0
2009-07-22 16:00:00,132.795,132.985,132.705,132.735,12869300010.0
2009-07-22 16:15:00,132.715,132.93,132.63,132.76,16050799988.0
2009-07-22 16:30:00,132.765,132.855,132.61,132.68,12678899979.0
2009-07-22 16:45:00,132.695,133.135,132.665,133.1,10950849995.0
2009-07-22 17:00:00,133.1,133.475,133.02,133.39,13073799989.0
2009-07-22 17:15:00,133.395,133.455,133.11,133.16,11631699987.0
2009-07-22 17:30:00,133.16,133.335,133.11,133.27,7388900001.0
2009-07-22 17:45:00,133.27,133.375,133.13,133.33,8461699991.0
2009-07-22 18:00:00,133.33,133.385,133.25,133.26,4770599997.0
2009-07-22 18:15:00,133.26,133.45,133.175,133.41,7114000005.0
2009-07-22 18:30:00,133.42,133.435,133.255,133.38,6171300006.0
2009-07-22 18:45:00,133.375,133.495,133.305,133.345,6600099997.0
2009-07-22 19:00:00,133.345,133.595,133.305,133.59,5113999998.0
2009-07-22 19:15:00,133.58,133.595,133.245,133.285,4734599998.0
2009-07-22 19:30:00,133.285,133.395,133.155,133.235,4314100006.0
2009-07-22 19:45:00,133.24,133.355,133.235,133.345,3678100001.0
2009-07-22 20:00:00,133.35,133.445,133.2,133.31,5083399995.0
2009-07-22 20:15:00,133.295,133.34,133.17,133.2,4127999999.0
2009-07-22 20:30:00,133.2,133.23,133.115,133.22,5262599997.0
2009-07-22 20:45:00,133.22,133.22,133.11,133.125,4808700002.0
2009-07-22 21:00:00,133.125,133.235,132.975,133.0,5250999995.0
2009-07-22 21:15:00,133.0,133.035,132.905,132.98,4292799998.0
2009-07-22 21:30:00,132.98,133.01,132.835,132.915,4182800001.0
2009-07-22 21:45:00,132.9,133.03,132.885,132.905,4378999998.0
2009-07-22 22:00:00,132.905,132.975,132.86,132.925,2190200000.0
2009-07-22 22:15:00,132.92,132.935,132.86,132.935,1723600000.0
2009-07-22 22:30:00,132.925,133.085,132.92,133.0,1339600000.0
2009-07-22 22:45:00,133.0,133.18,132.985,133.18,1348800000.0
2009-07-22 23:00:00,133.18,133.18,133.06,133.06,341400000.0
2009-07-22 23:15:00,133.075,133.085,132.99,132.99,665200001.0
2009-07-22 23:30:00,133.0,133.025,132.92,132.925,607000000.0
2009-07-22 23:45:00,132.925,132.99,132.92,132.955,625600001.0
2009-07-23 00:00:00,132.955,133.025,132.935,132.945,462200000.0
2009-07-23 00:15:00,132.955,132.975,132.944,132.955,235000000.0
2009-07-23 00:30:00,132.955,133.005,132.92,132.92,546900000.0
2009-07-23 00:45:00,132.92,132.955,132.895,132.945,1544400000.0
2009-07-23 01:00:00,132.935,132.965,132.865,132.965,1361200000.0
2009-07-23 01:15:00,132.965,132.985,132.86,132.885,1927299999.0
2009-07-23 01:30:00,132.885,132.93,132.865,132.87,1026700000.0
2009-07-23 01:45:00,132.875,132.94,132.835,132.91,1894800003.0
2009-07-23 02:00:00,132.91,133.14,132.895,133.12,4696100007.0
2009-07-23 02:15:00,133.125,133.195,133.035,133.08,4052199993.0
2009-07-23 02:30:00,133.075,133.175,133.065,133.17,4430899985.0
2009-07-23 02:45:00,133.17,133.32,133.125,133.305,6487700001.0
2009-07-23 03:00:00,133.305,133.415,133.19,133.38,8915400001.0
2009-07-23 03:15:00,133.38,133.48,133.325,133.44,6184200005.0
2009-07-23 03:30:00,133.435,133.565,133.385,133.43,7096999997.0
2009-07-23 03:45:00,133.43,133.735,133.405,133.7,5659599995.0
2009-07-23 04:00:00,133.71,133.98,133.71,133.88,11825999985.0
2009-07-23 04:15:00,133.87,133.955,133.825,133.87,6686499994.0
2009-07-23 04:30:00,133.875,133.97,133.87,133.94,5434000012.0
2009-07-23 04:45:00,133.94,134.18,133.93,134.175,8469100010.0
2009-07-23 05:00:00,134.17,134.3,134.075,134.1,8690299985.0
2009-07-23 05:15:00,134.1,134.165,133.95,134.06,7325399984.0
2009-07-23 05:30:00,134.07,134.19,133.95,134.03,9711600004.0
2009-07-23 05:45:00,134.03,134.095,133.945,134.025,5287899997.0
2009-07-23 06:00:00,134.035,134.085,133.86,133.905,5981199991.0
2009-07-23 06:15:00,133.905,134.02,133.875,133.985,6464000019.0
2009-07-23 06:30:00,133.98,134.13,133.965,134.03,6657599997.0
2009-07-23 06:45:00,134.025,134.12,134.005,134.115,5988000008.0
2009-07-23 07:00:00,134.115,134.265,134.065,134.19,4721699999.0
2009-07-23 07:15:00,134.19,134.265,134.13,134.23,8431000011.0
2009-07-23 07:30:00,134.23,134.26,134.155,134.16,4875799998.0
2009-07-23 07:45:00,134.16,134.175,134.075,134.085,7182799984.0
2009-07-23 08:00:00,134.085,134.515,134.085,134.425,10563000006.0
2009-07-23 08:15:00,134.43,134.485,134.285,134.47,8707000000.0
2009-07-23 08:30:00,134.48,134.485,134.265,134.325,7653999992.0
2009-07-23 08:45:00,134.325,134.38,134.235,134.36,7849799984.0
2009-07-23 09:00:00,134.36,134.4,134.165,134.225,9218299987.0
2009-07-23 09:15:00,134.23,134.24,134.07,134.2,8720400004.0
2009-07-23 09:30:00,134.195,134.32,134.16,134.285,7682800007.0
2009-07-23 09:45:00,134.28,134.49,134.28,134.315,11205599998.0
2009-07-23 10:00:00,134.31,134.34,134.165,134.28,9901599979.0
2009-07-23 10:15:00,134.28,134.3,134.145,134.215,7588400001.0
2009-07-23 10:30:00,134.22,134.355,134.115,134.17,10768600010.0
2009-07-23 10:45:00,134.17,134.35,134.11,134.325,10581999986.0
2009-07-23 11:00:00,134.325,134.365,134.275,134.3,8237500008.0
2009-07-23 11:15:00,134.315,134.42,134.3,134.335,10027199998.0
2009-07-23 11:30:00,134.335,134.43,134.31,134.415,10372599992.0
2009-07-23 11:45:00,134.415,134.43,134.36,134.395,10277599985.0
2009-07-23 12:00:00,134.395,134.425,134.355,134.4,8922700012.0
2009-07-23 12:15:00,134.405,134.415,134.305,134.315,7044999998.0
2009-07-23 12:30:00,134.315,134.33,134.065,134.18,7320400006.0
2009-07-23 12:45:00,134.18,134.22,133.99,134.12,8406999993.0
2009-07-23 13:00:00,134.12,134.23,134.115,134.205,6998199993.0
2009-07-23 13:15:00,134.205,134.21,134.015,134.095,6723599995.0
2009-07-23 13:30:00,134.095,134.245,134.095,134.22,6290600000.0
2009-07-23 13:45:00,134.215,134.22,134.03,134.145,6445199994.0
2009-07-23 14:00:00,134.15,134.225,134.075,134.22,6092100008.0
2009-07-23 14:15:00,134.22,134.285,134.16,134.165,6791399988.0
2009-07-23 14:30:00,134.19,134.455,134.165,134.375,10755899979.0
2009-07-23 14:45:00,134.375,134.455,134.285,134.31,8695399996.0
2009-07-23 15:00:00,134.32,134.405,134.065,134.07,9845399999.0
2009-07-23 15:15:00,134.065,134.225,134.055,134.07,8160000001.0
2009-07-23 15:30:00,134.075,134.565,134.03,134.475,10956899997.0
2009-07-23 15:45:00,134.475,134.94,134.475,134.885,9850000002.0
2009-07-23 16:00:00,134.88,135.18,134.81,134.985,10565699989.0
2009-07-23 16:15:00,134.98,135.285,134.965,135.145,10438499993.0
2009-07-23 16:30:00,135.145,135.375,135.135,135.235,11189199985.0
2009-07-23 16:45:00,135.24,135.35,134.98,135.115,10512199993.0
2009-07-23 17:00:00,135.115,135.435,135.105,135.38,8894100004.0
2009-07-23 17:15:00,135.385,135.485,135.31,135.46,8917200000.0
2009-07-23 17:30:00,135.455,135.47,135.27,135.28,9119399995.0
2009-07-23 17:45:00,135.29,135.37,135.15,135.165,7668699999.0
2009-07-23 18:00:00,135.175,135.275,135.105,135.145,5365699998.0
2009-07-23 18:15:00,135.145,135.32,135.14,135.255,5523700000.0
2009-07-23 18:30:00,135.255,135.325,135.225,135.245,5689600009.0
2009-07-23 18:45:00,135.235,135.46,135.225,135.255,7726200001.0
2009-07-23 19:00:00,135.255,135.325,135.115,135.145,6389900003.0
2009-07-23 19:15:00,135.145,135.52,135.005,135.4,7054899997.0
2009-07-23 19:30:00,135.395,135.625,135.39,135.47,6554199997.0
2009-07-23 19:45:00,135.47,135.495,135.125,135.13,6802200006.0
2009-07-23 20:00:00,135.13,135.24,135.075,135.205,6652100003.0
2009-07-23 20:15:00,135.205,135.33,135.175,135.2,3917600002.0
2009-07-23 20:30:00,135.2,135.2,135.0,135.125,4763600003.0
2009-07-23 20:45:00,135.125,135.16,135.09,135.115,4540600003.0
2009-07-23 21:00:00,135.115,135.205,135.105,135.195,5212700003.0
2009-07-23 21:15:00,135.195,135.2,135.11,135.15,5588300000.0
2009-07-23 21:30:00,135.15,135.205,135.13,135.195,4738600002.0
2009-07-23 21:45:00,135.195,135.195,134.855,134.915,6635000004.0
2009-07-23 22:00:00,134.905,134.97,134.645,134.71,5017200000.0
2009-07-23 22:15:00,134.705,134.715,134.255,134.27,5299380004.0
2009-07-23 22:30:00,134.28,134.38,134.245,134.275,3364399999.0
2009-07-23 22:45:00,134.27,134.47,134.27,134.3,2779399998.0
2009-07-23 23:00:00,134.3,134.37,134.25,134.32,1039799999.0
2009-07-23 23:15:00,134.33,134.5,134.31,134.42,801000000.0
2009-07-23 23:30:00,134.435,134.49,134.375,134.475,792800000.0
2009-07-23 23:45:00,134.475,134.595,134.36,134.485,1336600000.0
2009-07-24 00:00:00,134.46,134.58,134.385,134.535,2201200000.0
2009-07-24 00:15:00,134.54,134.61,134.47,134.595,1477599999.0
2009-07-24 00:30:00,134.59,134.805,134.59,134.725,1954000000.0
2009-07-24 00:45:00,134.735,134.74,134.64,134.705,2018800001.0
2009-07-24 01:00:00,134.705,134.755,134.635,134.645,2781200000.0
2009-07-24 01:15:00,134.645,134.715,134.6,134.62,1825200002.0
2009-07-24 01:30:00,134.62,134.7,134.62,134.65,2361200006.0
2009-07-24 01:45:00,134.65,134.67,134.455,134.475,3013000002.0
2009-07-24 02:00:00,134.48,134.48,134.27,134.32,5326499997.0
2009-07-24 02:15:00,134.32,134.445,134.25,134.42,4550500000.0
2009-07-24 02:30:00,134.415,134.455,134.245,134.365,5122600002.0
2009-07-24 02:45:00,134.37,134.375,134.11,134.2,4815299999.0
2009-07-24 03:00:00,134.195,134.205,133.98,134.125,4935599999.0
2009-07-24 03:15:00,134.13,134.15,133.85,133.88,6076799999.0
2009-07-24 03:30:00,133.885,134.03,133.87,134.02,4395500000.0
2009-07-24 03:45:00,134.025,134.08,133.95,134.03,3759200000.0
2009-07-24 04:00:00,134.03,134.08,133.9,133.925,4050200003.0
2009-07-24 04:15:00,133.925,134.05,133.92,134.025,5728600004.0
2009-07-24 04:30:00,134.025,134.08,133.95,133.99,4939099999.0
2009-07-24 04:45:00,133.98,134.005,133.89,133.935,3770399999.0
2009-07-24 05:00:00,133.94,134.04,133.935,133.985,4709200009.0
2009-07-24 05:15:00,134.0,134.02,133.925,133.96,4076600007.0
2009-07-24 05:30:00,133.965,134.05,133.935,134.005,4081000013.0
2009-07-24 05:45:00,133.995,134.055,133.955,133.985,4033800004.0
2009-07-24 06:00:00,133.985,134.155,133.98,134.1,4510799999.0
2009-07-24 06:15:00,134.1,134.17,134.045,134.14,3833999997.0
2009-07-24 06:30:00,134.14,134.29,134.115,134.245,3242300000.0
2009-07-24 06:45:00,134.245,134.28,134.17,134.235,3457099998.0
2009-07-24 07:00:00,134.235,134.275,134.17,134.255,2940599999.0
2009-07-24 07:15:00,134.255,134.45,134.255,134.425,4706200003.0
2009-07-24 07:30:00,134.43,134.45,134.34,134.42,6834400005.0
2009-07-24 07:45:00,134.415,134.475,134.305,134.465,7261300002.0
2009-07-24 08:00:00,134.465,134.47,134.235,134.385,10361600000.0
2009-07-24 08:15:00,134.39,134.455,134.25,134.37,7960800003.0
2009-07-24 08:30:00,134.37,134.53,134.3,134.495,10028399969.0
2009-07-24 08:45:00,134.49,134.575,134.415,134.555,11513899978.0
2009-07-24 09:00:00,134.555,134.555,134.21,134.375,8706900000.0
2009-07-24 09:15:00,134.375,134.58,134.32,134.57,10938899976.0
2009-07-24 09:30:00,134.565,134.77,134.545,134.76,9706599984.0
2009-07-24 09:45:00,134.755,134.785,134.685,134.76,10187399997.0
2009-07-24 10:00:00,134.775,135.105,134.715,135.08,12674199986.0
2009-07-24 10:15:00,135.095,135.115,134.945,135.065,12780899963.0
2009-07-24 10:30:00,135.06,135.06,134.83,134.875,12081699997.0
2009-07-24 10:45:00,134.88,134.91,134.625,134.765,11238099984.0
2009-07-24 11:00:00,134.765,134.965,134.725,134.96,8810599985.0
2009-07-24 11:15:00,134.965,134.99,134.79,134.79,7855799975.0
2009-07-24 11:30:00,134.785,134.86,134.735,134.845,7325999985.0
2009-07-24 11:45:00,134.845,135.04,134.845,134.94,9123999986.0
2009-07-24 12:00:00,134.95,135.08,134.95,135.035,6839000006.0
2009-07-24 12:15:00,135.035,135.095,134.99,135.06,10047399996.0
2009-07-24 12:30:00,135.06,135.075,134.97,135.055,5427799980.0
2009-07-24 12:45:00,135.05,135.1,134.97,135.06,6247799992.0
2009-07-24 13:00:00,135.06,135.1,134.98,134.995,5957800003.0
2009-07-24 13:15:00,134.99,135.07,134.96,135.03,8853799997.0
2009-07-24 13:30:00,135.03,135.13,135.0,135.065,7696999988.0
2009-07-24 13:45:00,135.065,135.19,135.06,135.08,7234099993.0
2009-07-24 14:00:00,135.08,135.115,134.9,134.915,7653999996.0
2009-07-24 14:15:00,134.915,134.94,134.75,134.77,10475599995.0
2009-07-24 14:30:00,134.77,134.975,134.695,134.85,10479200002.0
2009-07-24 14:45:00,134.86,134.86,134.74,134.76,9741899989.0
2009-07-24 15:00:00,134.765,134.985,134.76,134.96,9125400017.0
2009-07-24 15:15:00,134.96,135.03,134.855,135.025,8482400008.0
2009-07-24 15:30:00,135.025,135.065,134.865,135.005,14317799986.0
2009-07-24 15:45:00,135.005,135.07,134.815,134.84,10869600006.0
2009-07-24 16:00:00,134.85,134.905,134.73,134.76,12720600006.0
2009-07-24 16:15:00,134.76,134.855,134.695,134.8,10069699996.0
2009-07-24 16:30:00,134.8,134.84,134.605,134.605,10356400001.0
2009-07-24 16:45:00,134.595,134.74,134.47,134.48,10566599987.0
2009-07-24 17:00:00,134.48,134.585,134.375,134.525,8321999995.0
2009-07-24 17:15:00,134.525,134.705,134.515,134.655,8251199974.0
2009-07-24 17:30:00,134.655,134.72,134.575,134.575,5784199997.0
2009-07-24 17:45:00,134.58,134.825,134.48,134.825,5702199997.0
2009-07-24 18:00:00,134.825,134.825,134.665,134.76,6063599990.0
2009-07-24 18:15:00,134.765,134.775,134.695,134.72,4847600001.0
2009-07-24 18:30:00,134.72,134.795,134.695,134.73,4493000004.0
2009-07-24 18:45:00,134.73,134.875,134.725,134.875,4975600001.0
2009-07-24 19:00:00,134.88,134.9,134.835,134.85,3939400003.0
2009-07-24 19:15:00,134.85,134.9,134.77,134.87,4136400007.0
2009-07-24 19:30:00,134.895,135.025,134.86,134.895,4866200001.0
2009-07-24 19:45:00,134.895,134.965,134.885,134.91,3073599999.0
2009-07-24 20:00:00,134.91,134.98,134.83,134.845,3100200002.0
2009-07-24 20:15:00,134.845,134.855,134.7,134.765,3494800004.0
2009-07-24 20:30:00,134.76,134.76,134.64,134.67,2508799999.0
2009-07-24 20:45:00,134.68,134.735,134.605,134.65,3801400001.0
2009-07-24 21:00:00,134.655,134.705,134.62,134.67,3321800001.0
2009-07-24 21:15:00,134.665,134.695,134.62,134.655,2439600001.0
2009-07-24 21:30:00,134.635,134.65,134.51,134.555,4833800008.0
2009-07-24 21:45:00,134.555,134.72,134.545,134.68,3781199995.0
2009-07-24 22:00:00,134.68,134.73,134.615,134.68,2140200002.0
2009-07-24 22:15:00,134.685,134.69,134.63,134.655,1834400000.0
2009-07-24 22:30:00,134.655,134.715,134.625,134.685,1453799997.0
2009-07-24 22:45:00,134.685,134.77,134.58,134.605,1214000000.0
2009-07-26 23:00:00,134.875,134.95,134.86,134.885,59200000.0
2009-07-26 23:15:00,134.88,134.905,134.85,134.87,65600000.0
2009-07-26 23:30:00,134.875,134.875,134.63,134.63,260200000.0
2009-07-26 23:45:00,134.635,134.83,134.635,134.815,141000000.0
2009-07-27 00:00:00,134.815,134.935,134.72,134.745,1210400000.0
2009-07-27 00:15:00,134.735,134.78,134.7,134.745,354600000.0
2009-07-27 00:30:00,134.745,134.775,134.6,134.655,905800000.0
2009-07-27 00:45:00,134.65,134.685,134.525,134.685,1498200000.0
2009-07-27 01:00:00,134.69,134.69,134.54,134.54,1556399997.0
2009-07-27 01:15:00,134.545,134.545,134.435,134.465,2150999998.0
2009-07-27 01:30:00,134.465,134.62,134.46,134.54,1404200000.0
2009-07-27 01:45:00,134.53,134.53,134.395,134.44,2931799998.0
2009-07-27 02:00:00,134.44,134.475,134.25,134.295,6017800000.0
2009-07-27 02:15:00,134.295,134.575,134.285,134.555,3929700001.0
2009-07-27 02:30:00,134.555,134.72,134.515,134.7,3667799999.0
2009-07-27 02:45:00,134.695,134.735,134.565,134.62,4436800000.0
2009-07-27 03:00:00,134.62,134.84,134.605,134.785,4594200000.0
2009-07-27 03:15:00,134.79,134.85,134.68,134.705,2618500000.0
2009-07-27 03:30:00,134.7,134.765,134.605,134.705,3534600000.0
2009-07-27 03:45:00,134.705,134.76,134.66,134.675,2887000001.0
2009-07-27 04:00:00,134.675,134.705,134.545,134.58,6205599997.0
2009-07-27 04:15:00,134.595,134.69,134.58,134.615,3760599995.0
2009-07-27 04:30:00,134.615,134.7,134.615,134.675,4116200011.0
2009-07-27 04:45:00,134.68,134.76,134.65,134.75,2353199996.0
2009-07-27 05:00:00,134.765,134.845,134.75,134.795,2741400000.0
2009-07-27 05:15:00,134.795,134.92,134.765,134.87,2855399996.0
2009-07-27 05:30:00,134.87,135.025,134.83,134.96,3379399996.0
2009-07-27 05:45:00,134.96,135.025,134.91,134.985,6366000013.0
2009-07-27 06:00:00,134.99,135.04,134.86,134.9,5146600013.0
2009-07-27 06:15:00,134.9,135.01,134.855,134.91,4376199987.0
2009-07-27 06:30:00,134.91,134.935,134.84,134.84,3094400000.0
2009-07-27 06:45:00,134.84,134.98,134.825,134.97,4981400003.0
2009-07-27 07:00:00,134.97,135.01,134.915,134.98,5275499991.0
2009-07-27 07:15:00,134.985,134.99,134.885,134.965,8474799993.0
2009-07-27 07:30:00,134.965,134.995,134.82,134.945,11011400006.0
2009-07-27 07:45:00,134.935,135.025,134.895,135.02,6871400007.0
2009-07-27 08:00:00,135.025,135.195,135.01,135.045,10799399986.0
2009-07-27 08:15:00,135.045,135.18,134.975,135.145,8374799994.0
2009-07-27 08:30:00,135.15,135.235,135.115,135.185,14122999996.0
2009-07-27 08:45:00,135.19,135.47,135.19,135.385,14273400006.0
2009-07-27 09:00:00,135.385,135.4,135.2,135.31,15163799985.0
2009-07-27 09:15:00,135.31,135.4,135.24,135.4,9899000012.0
2009-07-27 09:30:00,135.39,135.395,135.25,135.265,8316599993.0
2009-07-27 09:45:00,135.265,135.47,135.225,135.385,12843599996.0
2009-07-27 10:00:00,135.385,135.485,135.31,135.37,9356500008.0
2009-07-27 10:15:00,135.37,135.475,135.28,135.34,8601300010.0
2009-07-27 10:30:00,135.335,135.46,135.325,135.395,5779200028.0
2009-07-27 10:45:00,135.395,135.575,135.375,135.535,9433399985.0
2009-07-27 11:00:00,135.535,135.67,135.435,135.53,10761099997.0
2009-07-27 11:15:00,135.53,135.655,135.495,135.53,10133300012.0
2009-07-27 11:30:00,135.535,135.595,135.505,135.57,5313999999.0
2009-07-27 11:45:00,135.57,135.775,135.555,135.75,11393699975.0
2009-07-27 12:00:00,135.75,135.765,135.615,135.68,7594399996.0
2009-07-27 12:15:00,135.68,135.87,135.665,135.835,5964599996.0
2009-07-27 12:30:00,135.835,135.99,135.805,135.99,7358200005.0
2009-07-27 12:45:00,135.99,136.04,135.805,135.805,8895599982.0
2009-07-27 13:00:00,135.8,136.0,135.785,135.925,10693799970.0
2009-07-27 13:15:00,135.92,136.0,135.85,135.9,9390999942.0
2009-07-27 13:30:00,135.905,135.94,135.665,135.71,10853499950.0
2009-07-27 13:45:00,135.725,135.915,135.685,135.8,8265599986.0
2009-07-27 14:00:00,135.81,135.835,135.52,135.605,9475799977.0
2009-07-27 14:15:00,135.605,135.685,135.51,135.56,8696399981.0
2009-07-27 14:30:00,135.56,135.825,135.53,135.76,11133400020.0
2009-07-27 14:45:00,135.76,135.825,135.69,135.715,13016800007.0
2009-07-27 15:00:00,135.715,135.825,135.605,135.705,10643999997.0
2009-07-27 15:15:00,135.71,135.76,135.55,135.575,9115599987.0
2009-07-27 15:30:00,135.58,135.72,135.53,135.59,15195199976.0
2009-07-27 15:45:00,135.605,135.68,135.55,135.61,13242599996.0
2009-07-27 16:00:00,135.61,136.095,135.595,135.645,17777499979.0
2009-07-27 16:15:00,135.645,135.735,135.54,135.59,14760200005.0
2009-07-27 16:30:00,135.585,135.63,135.355,135.5,14556299982.0
2009-07-27 16:45:00,135.5,135.61,135.46,135.54,8688400007.0
2009-07-27 17:00:00,135.555,135.69,135.51,135.655,10819600003.0
2009-07-27 17:15:00,135.646,135.775,135.615,135.655,9924900006.0
2009-07-27 17:30:00,135.64,135.715,135.475,135.57,10039000011.0
2009-07-27 17:45:00,135.56,135.64,135.42,135.465,11943799989.0
2009-07-27 18:00:00,135.47,135.535,135.405,135.42,8194099983.0
2009-07-27 18:15:00,135.425,135.52,135.42,135.455,6075199995.0
2009-07-27 18:30:00,135.465,135.56,135.41,135.415,6326999991.0
2009-07-27 18:45:00,135.415,135.515,135.35,135.495,5770799998.0
2009-07-27 19:00:00,135.495,135.58,135.47,135.55,4660399999.0
2009-07-27 19:15:00,135.55,135.565,135.295,135.295,5152799996.0
2009-07-27 19:30:00,135.3,135.355,135.195,135.255,4722500002.0
2009-07-27 19:45:00,135.25,135.465,135.225,135.42,5534399993.0
2009-07-27 20:00:00,135.42,135.44,135.3,135.365,3942799993.0
2009-07-27 20:15:00,135.365,135.41,135.305,135.385,5257599995.0
2009-07-27 20:30:00,135.385,135.55,135.32,135.545,5273900003.0
2009-07-27 20:45:00,135.535,135.625,135.495,135.6,4074199999.0
2009-07-27 21:00:00,135.595,135.655,135.555,135.575,3029299999.0
2009-07-27 21:15:00,135.58,135.61,135.52,135.57,3952799999.0
2009-07-27 21:30:00,135.58,135.595,135.445,135.515,3935400000.0
2009-07-27 21:45:00,135.51,135.6,135.455,135.52,7047199998.0
2009-07-27 22:00:00,135.525,135.565,135.46,135.555,2911200015.0
2009-07-27 22:15:00,135.555,135.625,135.53,135.62,828400002.0
2009-07-27 22:30:00,135.62,135.635,135.55,135.55,1546400001.0
2009-07-27 22:45:00,135.56,135.585,135.46,135.46,1528999993.0
2009-07-27 23:00:00,135.455,135.59,135.44,135.575,855400000.0
2009-07-27 23:15:00,135.575,135.585,135.53,135.575,290200000.0
2009-07-27 23:30:00,135.57,135.605,135.57,135.595,408000002.0
2009-07-27 23:45:00,135.595,135.605,135.56,135.585,307800000.0
2009-07-28 00:00:00,135.58,135.645,135.52,135.6,851600000.0
2009-07-28 00:15:00,135.6,135.63,135.545,135.59,1129400000.0
2009-07-28 00:30:00,135.583,135.584,135.505,135.505,717000000.0
2009-07-28 00:45:00,135.505,135.59,135.46,135.59,1314000000.0
2009-07-28 01:00:00,135.575,135.62,135.5,135.58,3666999994.0
2009-07-28 01:15:00,135.58,135.595,135.505,135.515,2711999997.0
2009-07-28 01:30:00,135.515,135.625,135.5,135.615,2010400001.0
2009-07-28 01:45:00,135.62,135.65,135.57,135.575,2623799994.0
2009-07-28 02:00:00,135.565,135.58,135.29,135.345,5438399997.0
2009-07-28 02:15:00,135.345,135.35,135.195,135.235,5914299997.0
2009-07-28 02:30:00,135.23,135.34,135.195,135.255,4848600001.0
2009-07-28 02:45:00,135.255,135.31,135.145,135.265,4837000000.0
2009-07-28 03:00:00,135.26,135.395,135.25,135.305,5070799991.0
2009-07-28 03:15:00,135.31,135.34,135.23,135.275,4798399991.0
2009-07-28 03:30:00,135.275,135.34,135.265,135.34,4671600003.0
2009-07-28 03:45:00,135.335,135.34,135.23,135.305,2768000003.0
2009-07-28 04:00:00,135.305,135.31,135.075,135.11,5747199989.0
2009-07-28 04:15:00,135.125,135.205,135.095,135.165,7072200006.0
2009-07-28 04:30:00,135.165,135.19,135.025,135.075,6179200002.0
2009-07-28 04:45:00,135.07,135.17,135.07,135.16,6956399983.0
2009-07-28 05:00:00,135.17,135.315,135.165,135.3,6375999991.0
2009-07-28 05:15:00,135.3,135.48,135.3,135.43,6856000000.0
2009-07-28 05:30:00,135.42,135.465,135.33,135.385,5487699997.0
2009-07-28 05:45:00,135.385,135.445,135.325,135.35,4084800000.0
2009-07-28 06:00:00,135.35,135.6,135.295,135.535,5957399998.0
2009-07-28 06:15:00,135.53,135.6,135.48,135.51,6400599998.0
2009-07-28 06:30:00,135.515,135.63,135.505,135.59,6049400012.0
2009-07-28 06:45:00,135.59,135.615,135.485,135.525,6823600002.0
2009-07-28 07:00:00,135.53,135.58,135.48,135.515,4066599995.0
2009-07-28 07:15:00,135.51,135.705,135.48,135.695,7639999996.0
2009-07-28 07:30:00,135.685,135.83,135.61,135.805,9724499983.0
2009-07-28 07:45:00,135.805,135.85,135.74,135.845,8837199984.0
2009-07-28 08:00:00,135.845,135.905,135.77,135.81,12376599977.0
2009-07-28 08:15:00,135.805,135.82,135.685,135.81,11619600010.0
2009-07-28 08:30:00,135.815,135.905,135.73,135.78,10691599991.0
2009-07-28 08:45:00,135.775,135.865,135.755,135.82,10420499993.0
2009-07-28 09:00:00,135.82,135.975,135.765,135.865,11716799969.0
2009-07-28 09:15:00,135.865,135.88,135.73,135.83,11457599968.0
2009-07-28 09:30:00,135.83,135.97,135.79,135.945,7912399994.0
2009-07-28 09:45:00,135.94,135.975,135.88,135.92,10222300006.0
2009-07-28 10:00:00,135.91,135.945,135.665,135.805,10934500017.0
2009-07-28 10:15:00,135.795,135.815,135.655,135.675,8426699992.0
2009-07-28 10:30:00,135.67,135.68,135.31,135.405,11567799974.0
2009-07-28 10:45:00,135.415,135.5,135.335,135.38,11821599967.0
2009-07-28 11:00:00,135.38,135.42,135.01,135.15,12623699998.0
2009-07-28 11:15:00,135.15,135.215,134.955,135.07,13417400017.0
2009-07-28 11:30:00,135.07,135.165,134.95,135.125,8243999999.0
2009-07-28 11:45:00,135.12,135.255,134.985,135.255,7627699999.0
2009-07-28 12:00:00,135.235,135.24,135.075,135.23,6079900010.0
2009-07-28 12:15:00,135.23,135.37,135.155,135.34,8229400001.0
2009-07-28 12:30:00,135.355,135.365,135.08,135.13,10254199973.0
2009-07-28 12:45:00,135.13,135.26,135.125,135.185,7349799984.0
2009-07-28 13:00:00,135.19,135.2,135.09,135.175,8053700001.0
2009-07-28 13:15:00,135.18,135.22,135.0,135.14,9795799981.0
2009-07-28 13:30:00,135.14,135.185,134.815,134.845,10130199995.0
2009-07-28 13:45:00,134.85,134.88,134.325,134.505,12328400000.0
2009-07-28 14:00:00,134.51,134.675,134.495,134.52,9045999978.0
2009-07-28 14:15:00,134.52,134.63,134.495,134.58,7717799996.0
2009-07-28 14:30:00,134.58,134.605,134.405,134.46,10963799981.0
2009-07-28 14:45:00,134.45,134.81,134.435,134.72,10202499968.0
2009-07-28 15:00:00,134.72,134.84,134.48,134.495,10895699982.0
2009-07-28 15:15:00,134.49,134.555,134.21,134.26,13763599967.0
2009-07-28 15:30:00,134.27,134.53,134.245,134.46,14823399976.0
2009-07-28 15:45:00,134.46,134.68,134.395,134.64,13803000013.0
2009-07-28 16:00:00,134.605,134.605,133.92,133.98,16512599987.0
2009-07-28 16:15:00,133.98,134.01,133.755,133.945,15687200010.0
2009-07-28 16:30:00,133.945,134.025,133.865,134.025,9600400008.0
2009-07-28 16:45:00,134.025,134.165,133.97,134.035,10292399968.0
2009-07-28 17:00:00,134.02,134.035,133.585,133.59,11177399996.0
2009-07-28 17:15:00,133.59,133.725,133.18,133.2,12397399979.0
2009-07-28 17:30:00,133.2,133.24,132.9,133.2,10608400003.0
2009-07-28 17:45:00,133.2,133.395,133.2,133.29,8492499984.0
2009-07-28 18:00:00,133.285,133.39,133.11,133.385,6416499995.0
2009-07-28 18:15:00,133.385,133.485,133.29,133.295,6263599992.0
2009-07-28 18:30:00,133.295,133.42,133.285,133.325,4406800000.0
2009-07-28 18:45:00,133.325,133.375,133.18,133.295,5332799999.0
2009-07-28 19:00:00,133.3,133.7,133.27,133.69,7217700008.0
2009-07-28 19:15:00,133.685,133.715,133.565,133.57,6346200001.0
2009-07-28 19:30:00,133.57,133.715,133.565,133.6,4627800001.0
2009-07-28 19:45:00,133.6,133.89,133.565,133.82,5630200005.0
2009-07-28 20:00:00,133.82,133.935,133.675,133.9,6210199996.0
2009-07-28 20:15:00,133.91,133.975,133.825,133.88,5574899999.0
2009-07-28 20:30:00,133.88,134.105,133.875,133.95,5601599997.0
2009-07-28 20:45:00,133.945,134.065,133.895,134.03,5523600001.0
2009-07-28 21:00:00,134.025,134.04,133.89,133.97,4909400001.0
2009-07-28 21:15:00,133.97,133.975,133.775,133.805,3606200004.0
2009-07-28 21:30:00,133.82,133.95,133.79,133.93,5716400002.0
2009-07-28 21:45:00,133.93,134.02,133.905,134.0,4062800005.0
2009-07-28 22:00:00,134.01,134.21,134.0,134.07,3193800005.0
2009-07-28 22:15:00,134.08,134.1,134.045,134.07,1027800006.0
2009-07-28 22:30:00,134.065,134.075,134.005,134.05,1685800010.0
2009-07-28 22:45:00,134.05,134.055,133.925,133.935,1866600001.0
2009-07-28 23:00:00,133.94,134.045,133.915,134.0,1809799995.0
2009-07-28 23:15:00,134.0,134.01,133.945,133.96,1290199998.0
2009-07-28 23:30:00,133.955,133.955,133.82,133.85,1744800001.0
2009-07-28 23:45:00,133.86,133.93,133.85,133.93,1607200001.0
2009-07-29 00:00:00,133.925,133.95,133.825,133.845,1720399999.0
2009-07-29 00:15:00,133.84,133.895,133.81,133.855,1256400001.0
2009-07-29 00:30:00,133.865,133.885,133.845,133.855,554600000.0
2009-07-29 00:45:00,133.86,133.875,133.64,133.665,1909600000.0
2009-07-29 01:00:00,133.66,133.79,133.595,133.785,2139800000.0
2009-07-29 01:15:00,133.785,133.79,133.675,133.675,1791200000.0
2009-07-29 01:30:00,133.66,133.675,133.465,133.52,3380399993.0
2009-07-29 01:45:00,133.52,133.565,133.435,133.56,3173399997.0
2009-07-29 02:00:00,133.565,133.75,133.56,133.695,4570599991.0
2009-07-29 02:15:00,133.695,133.875,133.65,133.87,4228499992.0
2009-07-29 02:30:00,133.875,134.135,133.825,134.125,5693999999.0
2009-07-29 02:45:00,134.12,134.235,134.075,134.075,7433199997.0
2009-07-29 03:00:00,134.08,134.225,134.025,134.075,4287699997.0
2009-07-29 03:15:00,134.085,134.2,134.075,134.16,3046799999.0
2009-07-29 03:30:00,134.165,134.345,134.145,134.26,4874200004.0
2009-07-29 03:45:00,134.26,134.265,133.935,133.94,4867799996.0
2009-07-29 04:00:00,133.94,134.015,133.845,134.005,6316799986.0
2009-07-29 04:15:00,134.01,134.125,133.96,134.065,6472799993.0
2009-07-29 04:30:00,134.065,134.09,133.985,134.075,3713400001.0
2009-07-29 04:45:00,134.075,134.135,133.915,133.955,4460999999.0
2009-07-29 05:00:00,133.955,134.02,133.85,133.885,5228799989.0
2009-07-29 05:15:00,133.885,133.925,133.675,133.69,6188799989.0
2009-07-29 05:30:00,133.695,133.765,133.615,133.625,4771599996.0
2009-07-29 05:45:00,133.62,133.74,133.465,133.52,6090900003.0
2009-07-29 06:00:00,133.535,133.76,133.515,133.755,8157399983.0
2009-07-29 06:15:00,133.695,133.81,133.645,133.775,6893999996.0
2009-07-29 06:30:00,133.785,133.845,133.69,133.72,5152799996.0
2009-07-29 06:45:00,133.73,133.815,133.675,133.765,3370399994.0
2009-07-29 07:00:00,133.775,133.79,133.5,133.57,6064699994.0
2009-07-29 07:15:00,133.58,133.625,133.375,133.585,7383699999.0
2009-07-29 07:30:00,133.585,133.605,133.445,133.49,5100800005.0
2009-07-29 07:45:00,133.49,133.51,133.32,133.465,5859299993.0
2009-07-29 08:00:00,133.465,133.465,133.23,133.34,9529899994.0
2009-07-29 08:15:00,133.335,133.38,132.78,132.98,13641699995.0
2009-07-29 08:30:00,132.985,133.13,132.855,133.075,11459349983.0
2009-07-29 08:45:00,133.08,133.19,133.01,133.19,12849599988.0
2009-07-29 09:00:00,133.19,133.47,133.165,133.45,13397000006.0
2009-07-29 09:15:00,133.45,133.505,133.27,133.33,11993100015.0
2009-07-29 09:30:00,133.33,133.58,133.095,133.545,14704899998.0
2009-07-29 09:45:00,133.545,133.755,133.51,133.7,14779000023.0
2009-07-29 10:00:00,133.695,133.83,133.64,133.82,15666199978.0
2009-07-29 10:15:00,133.825,133.9,133.65,133.715,11294300001.0
2009-07-29 10:30:00,133.725,133.965,133.585,133.96,13322100009.0
2009-07-29 10:45:00,133.95,134.03,133.84,133.93,14384500014.0
2009-07-29 11:00:00,133.925,133.955,133.81,133.82,10730600015.0
2009-07-29 11:15:00,133.82,134.08,133.78,133.98,14577999963.0
2009-07-29 11:30:00,133.98,134.105,133.93,134.03,11881200005.0
2009-07-29 11:45:00,134.03,134.095,133.9,133.965,10777700007.0
2009-07-29 12:00:00,133.97,134.165,133.95,134.135,9285199994.0
2009-07-29 12:15:00,134.135,134.205,134.005,134.025,7796000017.0
2009-07-29 12:30:00,134.025,134.15,133.995,134.05,7602600026.0
2009-07-29 12:45:00,134.055,134.385,134.005,134.255,11121400002.0
2009-07-29 13:00:00,134.255,134.315,134.08,134.23,8480900014.0
2009-07-29 13:15:00,134.23,134.345,134.12,134.12,12167800019.0
2009-07-29 13:30:00,134.105,134.235,134.055,134.09,9542399997.0
2009-07-29 13:45:00,134.09,134.14,133.89,133.89,10050400009.0
2009-07-29 14:00:00,133.89,134.06,133.765,133.87,11061300022.0
2009-07-29 14:15:00,133.865,133.985,133.805,133.92,11033600007.0
2009-07-29 14:30:00,133.925,134.03,133.48,133.51,14777400012.0
2009-07-29 14:45:00,133.51,133.68,133.505,133.62,11489500010.0
2009-07-29 15:00:00,133.62,133.935,133.615,133.75,10553200000.0
2009-07-29 15:15:00,133.75,133.775,133.605,133.62,9994200033.0
2009-07-29 15:30:00,133.63,133.82,133.42,133.81,15587300007.0
2009-07-29 15:45:00,133.81,133.99,133.61,133.82,14610399999.0
2009-07-29 16:00:00,133.805,134.0,133.795,133.9,13071300000.0
2009-07-29 16:15:00,133.9,133.935,133.62,133.83,11157799992.0
2009-07-29 16:30:00,133.825,133.83,133.57,133.595,11255300001.0
2009-07-29 16:45:00,133.595,133.73,133.545,133.625,12369099986.0
2009-07-29 17:00:00,133.62,133.655,133.42,133.425,9884300007.0
2009-07-29 17:15:00,133.425,133.455,133.165,133.37,10217800005.0
2009-07-29 17:30:00,133.365,133.435,133.1,133.425,9908599994.0
2009-07-29 17:45:00,133.43,133.56,133.395,133.485,12376599987.0
2009-07-29 18:00:00,133.48,133.585,133.435,133.555,6308199995.0
2009-07-29 18:15:00,133.555,133.555,133.395,133.455,5962800000.0
2009-07-29 18:30:00,133.455,133.675,133.435,133.575,6513599995.0
2009-07-29 18:45:00,133.585,133.6,133.45,133.5,3919399992.0
2009-07-29 19:00:00,133.5,133.655,133.455,133.545,9628100000.0
2009-07-29 19:15:00,133.54,133.565,132.995,133.135,10203000002.0
2009-07-29 19:30:00,133.135,133.28,133.065,133.165,8787399986.0
2009-07-29 19:45:00,133.16,133.18,133.015,133.145,7680000002.0
2009-07-29 20:00:00,133.16,133.22,133.005,133.02,6131200002.0
2009-07-29 20:15:00,133.02,133.19,133.0,133.135,6792099984.0
2009-07-29 20:30:00,133.135,133.175,133.025,133.05,5252799995.0
2009-07-29 20:45:00,133.05,133.105,132.96,133.08,6604199986.0
2009-07-29 21:00:00,133.08,133.255,133.07,133.23,5202399988.0
2009-07-29 21:15:00,133.23,133.3,133.165,133.285,5497200002.0
2009-07-29 21:30:00,133.285,133.415,133.245,133.315,5027599992.0
2009-07-29 21:45:00,133.315,133.415,133.25,133.285,6778400001.0
2009-07-29 22:00:00,133.275,133.485,133.275,133.47,4302800007.0
2009-07-29 22:15:00,133.475,133.595,133.47,133.55,2734200002.0
2009-07-29 22:30:00,133.55,133.63,133.55,133.57,2890999997.0
2009-07-29 22:45:00,133.565,133.61,133.42,133.44,2454600000.0
2009-07-29 23:00:00,133.43,133.58,133.365,133.46,2056099998.0
2009-07-29 23:15:00,133.455,133.495,133.365,133.445,2622399998.0
2009-07-29 23:30:00,133.445,133.545,133.43,133.46,1893700001.0
2009-07-29 23:45:00,133.465,133.475,133.375,133.395,2478199998.0
2009-07-30 00:00:00,133.405,133.445,133.355,133.36,1315800000.0
2009-07-30 00:15:00,133.335,133.385,133.3,133.315,1380600001.0
2009-07-30 00:30:00,133.315,133.365,133.29,133.345,906399998.0
2009-07-30 00:45:00,133.35,133.38,133.231,133.231,631800000.0
2009-07-30 01:00:00,133.25,133.46,133.24,133.34,1861599996.0
2009-07-30 01:15:00,133.34,133.34,133.23,133.335,2377400000.0
2009-07-30 01:30:00,133.34,133.38,133.23,133.32,5085600007.0
2009-07-30 01:45:00,133.32,133.35,133.195,133.285,3214999999.0
2009-07-30 02:00:00,133.295,133.825,133.295,133.795,6047300002.0
2009-07-30 02:15:00,133.795,133.965,133.725,133.795,5384600000.0
2009-07-30 02:30:00,133.79,133.85,133.69,133.7,5182199997.0
2009-07-30 02:45:00,133.7,133.8,133.655,133.755,4763599997.0
2009-07-30 03:00:00,133.75,133.75,133.5,133.565,4630200001.0
2009-07-30 03:15:00,133.565,133.655,133.47,133.55,4688199998.0
2009-07-30 03:30:00,133.55,133.7,133.185,133.335,7264199998.0
2009-07-30 03:45:00,133.335,133.7,133.32,133.605,5293399995.0
2009-07-30 04:00:00,133.605,133.71,133.535,133.64,5405799998.0
2009-07-30 04:15:00,133.635,133.71,133.58,133.615,5507800006.0
2009-07-30 04:30:00,133.615,133.67,133.415,133.505,4791000000.0
2009-07-30 04:45:00,133.505,133.56,133.495,133.52,2279399999.0
2009-07-30 05:00:00,133.525,133.54,133.275,133.345,4935599995.0
2009-07-30 05:15:00,133.335,133.46,133.23,133.33,5395999992.0
2009-07-30 05:30:00,133.33,133.395,133.285,133.335,3837799996.0
2009-07-30 05:45:00,133.335,133.41,133.26,133.34,4014200000.0
2009-07-30 06:00:00,133.345,133.415,133.265,133.35,4072999996.0
2009-07-30 06:15:00,133.355,133.405,133.33,133.38,3995800002.0
2009-07-30 06:30:00,133.38,133.475,133.355,133.41,3931600003.0
2009-07-30 06:45:00,133.405,133.43,133.335,133.395,4696799996.0
2009-07-30 07:00:00,133.39,133.52,133.375,133.49,3383999999.0
2009-07-30 07:15:00,133.49,133.73,133.49,133.655,7773999997.0
2009-07-30 07:30:00,133.655,133.72,133.57,133.715,4661499997.0
2009-07-30 07:45:00,133.715,133.835,133.7,133.74,6177199998.0
2009-07-30 08:00:00,133.755,133.85,133.68,133.72,9651999992.0
2009-07-30 08:15:00,133.725,133.82,133.67,133.75,10769199987.0
2009-07-30 08:30:00,133.745,133.785,133.56,133.655,11524000008.0
2009-07-30 08:45:00,133.655,133.98,133.655,133.9,10892199985.0
2009-07-30 09:00:00,133.9,133.915,133.67,133.745,10433799993.0
2009-07-30 09:15:00,133.76,133.77,133.425,133.48,9757599968.0
2009-07-30 09:30:00,133.475,133.515,133.31,133.37,8983599981.0
2009-07-30 09:45:00,133.37,133.57,133.365,133.445,7945399983.0
2009-07-30 10:00:00,133.45,133.655,133.435,133.63,7264299995.0
2009-07-30 10:15:00,133.62,133.68,133.53,133.545,11352799989.0
2009-07-30 10:30:00,133.545,133.675,133.48,133.59,10476400015.0
2009-07-30 10:45:00,133.59,133.72,133.565,133.62,8487799992.0
2009-07-30 11:00:00,133.62,133.8,133.6,133.785,9513999996.0
2009-07-30 11:15:00,133.785,133.93,133.715,133.73,11068199976.0
2009-07-30 11:30:00,133.73,133.895,133.715,133.85,11065699979.0
2009-07-30 11:45:00,133.85,133.875,133.675,133.68,9484900006.0
2009-07-30 12:00:00,133.68,133.775,133.67,133.74,10578199996.0
2009-07-30 12:15:00,133.74,133.91,133.74,133.87,7480099983.0
2009-07-30 12:30:00,133.87,133.96,133.79,133.85,9518199984.0
2009-07-30 12:45:00,133.85,133.88,133.73,133.76,5920599979.0
2009-07-30 13:00:00,133.76,133.8,133.66,133.7,5129599989.0
2009-07-30 13:15:00,133.715,133.85,133.69,133.695,8025399990.0
2009-07-30 13:30:00,133.7,133.78,133.655,133.78,6211199992.0
2009-07-30 13:45:00,133.77,133.84,133.69,133.72,7461799986.0
2009-07-30 14:00:00,133.72,133.97,133.715,133.88,12779799980.0
2009-07-30 14:15:00,133.88,134.065,133.865,133.99,10046499997.0
2009-07-30 14:30:00,133.995,134.285,133.91,134.14,11667900000.0
2009-07-30 14:45:00,134.14,134.51,134.14,134.5,10897599990.0
2009-07-30 15:00:00,134.5,134.55,134.37,134.47,12598400009.0
2009-07-30 15:15:00,134.45,134.505,134.3,134.305,9837200009.0
2009-07-30 15:30:00,134.31,134.325,133.97,134.065,13423000007.0
2009-07-30 15:45:00,134.07,134.255,133.75,134.23,12433200010.0
2009-07-30 16:00:00,134.23,134.28,134.1,134.195,11603099995.0
2009-07-30 16:15:00,134.195,134.3,134.125,134.28,10679900030.0
2009-07-30 16:30:00,134.28,134.495,134.26,134.405,12026600004.0
2009-07-30 16:45:00,134.405,134.51,134.34,134.42,8199599988.0
2009-07-30 17:00:00,134.43,134.565,134.405,134.515,8540699997.0
2009-07-30 17:15:00,134.515,134.72,134.5,134.585,7935800004.0
2009-07-30 17:30:00,134.575,134.71,134.55,134.57,5541199997.0
2009-07-30 17:45:00,134.565,134.69,134.535,134.555,4736000000.0
2009-07-30 18:00:00,134.555,134.685,134.555,134.605,4822899998.0
2009-07-30 18:15:00,134.605,134.85,134.595,134.835,5405999996.0
2009-07-30 18:30:00,134.825,134.885,134.735,134.855,6520799997.0
2009-07-30 18:45:00,134.865,134.875,134.765,134.775,5681600000.0
2009-07-30 19:00:00,134.77,134.88,134.48,134.755,10474400013.0
2009-07-30 19:15:00,134.76,134.835,134.62,134.655,6055800001.0
2009-07-30 19:30:00,134.655,134.865,134.65,134.77,6995400000.0
2009-07-30 19:45:00,134.78,134.805,134.65,134.675,5448999994.0
2009-07-30 20:00:00,134.68,134.745,134.625,134.695,4313799996.0
2009-07-30 20:15:00,134.695,134.7,134.54,134.665,5173499998.0
2009-07-30 20:30:00,134.675,134.68,134.6,134.61,3284599995.0
2009-07-30 20:45:00,134.61,134.705,134.565,134.565,3757999999.0
2009-07-30 21:00:00,134.565,134.605,134.47,134.575,4244200001.0
2009-07-30 21:15:00,134.565,134.635,134.545,134.555,3761399999.0
2009-07-30 21:30:00,134.555,134.56,134.25,134.25,8302799993.0
2009-07-30 21:45:00,134.26,134.41,134.235,134.26,8977299999.0
2009-07-30 22:00:00,134.26,134.34,134.23,134.34,3098600001.0
2009-07-30 22:15:00,134.34,134.345,134.265,134.325,3275000013.0
2009-07-30 22:30:00,134.32,134.36,134.285,134.345,2092800004.0
2009-07-30 22:45:00,134.345,134.5,134.345,134.49,2858800003.0
2009-07-30 23:00:00,134.485,134.545,134.3,134.455,1477500003.0
2009-07-30 23:15:00,134.455,134.475,134.405,134.459,850000004.0
2009-07-30 23:30:00,134.46,134.485,134.405,134.425,1088400000.0
2009-07-30 23:45:00,134.415,134.465,134.365,134.405,1394400002.0
2009-07-31 00:00:00,134.37,134.43,134.36,134.38,1329400002.0
2009-07-31 00:15:00,134.405,134.425,134.37,134.375,814600000.0
2009-07-31 00:30:00,134.385,134.415,134.374,134.39,460800000.0
2009-07-31 00:45:00,134.395,134.48,134.335,134.465,1167600000.0
2009-07-31 01:00:00,134.48,134.485,134.3,134.41,2005000000.0
2009-07-31 01:15:00,134.405,134.515,134.405,134.43,2129599997.0
2009-07-31 01:30:00,134.435,134.61,134.435,134.605,3372799999.0
2009-07-31 01:45:00,134.605,134.67,134.585,134.6,2090699993.0
2009-07-31 02:00:00,134.595,134.61,134.43,134.495,4238799999.0
2009-07-31 02:15:00,134.495,134.515,134.38,134.46,3156600001.0
2009-07-31 02:30:00,134.45,134.47,134.37,134.44,3790199999.0
2009-07-31 02:45:00,134.425,134.61,134.4,134.61,4962600000.0
2009-07-31 03:00:00,134.61,134.635,134.48,134.515,4211799998.0
2009-07-31 03:15:00,134.52,134.68,134.5,134.58,7240799998.0
2009-07-31 03:30:00,134.58,134.62,134.45,134.455,4991000003.0
2009-07-31 03:45:00,134.45,134.63,134.435,134.59,5555799997.0
2009-07-31 04:00:00,134.59,134.635,134.555,134.57,7032599979.0
2009-07-31 04:15:00,134.575,134.59,134.485,134.51,5077800003.0
2009-07-31 04:30:00,134.51,134.665,134.47,134.66,5150199993.0
2009-07-31 04:45:00,134.66,134.675,134.56,134.64,4791199998.0
2009-07-31 05:00:00,134.64,134.65,134.545,134.575,4160399990.0
2009-07-31 05:15:00,134.575,134.655,134.535,134.605,3056799997.0
2009-07-31 05:30:00,134.605,134.76,134.575,134.74,4512000005.0
2009-07-31 05:45:00,134.74,134.795,134.665,134.7,6475999993.0
2009-07-31 06:00:00,134.695,134.83,134.69,134.795,7165000001.0
2009-07-31 06:15:00,134.8,134.805,134.7,134.735,4624399989.0
2009-07-31 06:30:00,134.735,134.755,134.675,134.705,4149600000.0
2009-07-31 06:45:00,134.705,134.79,134.655,134.765,4159399999.0
2009-07-31 07:00:00,134.765,134.8,134.715,134.765,5409800013.0
2009-07-31 07:15:00,134.76,134.795,134.655,134.67,4845200003.0
2009-07-31 07:30:00,134.665,134.725,134.655,134.66,5143399996.0
2009-07-31 07:45:00,134.66,134.725,134.61,134.685,3896999996.0
2009-07-31 08:00:00,134.685,134.745,134.49,134.685,10108299985.0
2009-07-31 08:15:00,134.69,134.72,134.605,134.605,9571500000.0
2009-07-31 08:30:00,134.61,134.675,134.51,134.53,12394200003.0
2009-07-31 08:45:00,134.53,134.59,134.435,134.44,10139400014.0
2009-07-31 09:00:00,134.445,134.505,134.345,134.425,10637800002.0
2009-07-31 09:15:00,134.43,134.525,134.33,134.44,10562299991.0
2009-07-31 09:30:00,134.43,134.96,134.43,134.955,13328999991.0
2009-07-31 09:45:00,134.955,134.975,134.855,134.955,10421200006.0
2009-07-31 10:00:00,134.96,134.965,134.835,134.835,8939399996.0
2009-07-31 10:15:00,134.835,134.905,134.79,134.845,10765499960.0
2009-07-31 10:30:00,134.845,134.905,134.755,134.8,9264300009.0
2009-07-31 10:45:00,134.8,134.82,134.7,134.7,8266299976.0
2009-07-31 11:00:00,134.7,134.85,134.7,134.77,10373599972.0
2009-07-31 11:15:00,134.77,134.855,134.74,134.825,9325000021.0
2009-07-31 11:30:00,134.825,134.95,134.785,134.93,9083800000.0
2009-07-31 11:45:00,134.93,134.97,134.88,134.945,5505399995.0
2009-07-31 12:00:00,134.945,135.04,134.925,135.03,6672399997.0
2009-07-31 12:15:00,135.03,135.045,134.92,135.03,7619799985.0
2009-07-31 12:30:00,135.03,135.095,134.965,134.995,8019200003.0
2009-07-31 12:45:00,134.995,135.2,134.99,135.195,8906199984.0
2009-07-31 13:00:00,135.2,135.39,135.16,135.375,8174600013.0
2009-07-31 13:15:00,135.37,135.44,135.325,135.39,9531099995.0
2009-07-31 13:30:00,135.39,135.425,135.25,135.335,7738999977.0
2009-07-31 13:45:00,135.335,135.38,135.255,135.315,10337200000.0
2009-07-31 14:00:00,135.315,135.39,135.195,135.32,9546999995.0
2009-07-31 14:15:00,135.32,135.475,135.28,135.355,10291599984.0
2009-07-31 14:30:00,135.355,135.545,134.595,134.785,10012400001.0
2009-07-31 14:45:00,134.78,134.94,134.58,134.69,10634299999.0
2009-07-31 15:00:00,134.68,134.805,134.39,134.435,11242200003.0
2009-07-31 15:15:00,134.445,134.725,134.275,134.705,11844800016.0
2009-07-31 15:30:00,134.705,135.08,134.67,135.04,12443699985.0
2009-07-31 15:45:00,135.04,135.135,134.87,134.92,13083599970.0
2009-07-31 16:00:00,134.92,135.08,134.645,135.02,15065599992.0
2009-07-31 16:15:00,135.02,135.14,134.8,134.915,11634899982.0
2009-07-31 16:30:00,134.915,135.125,134.91,135.085,9323800007.0
2009-07-31 16:45:00,135.075,135.14,134.865,134.955,9256900003.0
2009-07-31 17:00:00,134.955,135.04,134.89,134.985,9116800002.0
2009-07-31 17:15:00,134.985,135.0,134.49,134.815,11598599992.0
2009-07-31 17:30:00,134.81,134.925,134.6,134.905,10558899985.0
2009-07-31 17:45:00,134.905,134.99,134.815,134.975,9417999991.0
2009-07-31 18:00:00,134.97,135.16,134.895,134.96,8870399992.0
2009-07-31 18:15:00,134.965,135.04,134.835,134.935,10865199999.0
2009-07-31 18:30:00,134.94,134.985,134.72,134.84,7428800006.0
2009-07-31 18:45:00,134.84,134.985,134.765,134.77,6099999997.0
2009-07-31 19:00:00,134.77,135.015,134.735,134.935,7601200001.0
2009-07-31 19:15:00,134.94,135.035,134.935,135.02,5563799995.0
2009-07-31 19:30:00,135.03,135.12,134.98,135.105,5620800001.0
2009-07-31 19:45:00,135.105,135.18,135.04,135.05,4423999999.0
2009-07-31 20:00:00,135.05,135.145,135.005,135.105,5411400002.0
2009-07-31 20:15:00,135.105,135.12,135.01,135.06,5640599996.0
2009-07-31 20:30:00,135.07,135.135,135.03,135.065,5067900000.0
2009-07-31 20:45:00,135.055,135.115,134.99,135.115,6037599989.0
2009-07-31 21:00:00,135.105,135.105,134.96,134.995,4742800007.0
2009-07-31 21:15:00,134.99,135.11,134.97,135.055,3994800006.0
2009-07-31 21:30:00,135.055,135.135,134.94,134.97,5684800004.0
2009-07-31 21:45:00,134.97,134.97,134.83,134.855,6637900004.0
2009-07-31 22:00:00,134.85,134.925,134.835,134.905,2062599997.0
2009-07-31 22:15:00,134.905,134.935,134.87,134.905,1286000000.0
2009-07-31 22:30:00,134.905,135.025,134.905,135.025,3335000010.0
2009-07-31 22:45:00,135.025,135.05,134.88,134.965,2068400002.0
2009-08-02 23:00:00,135.165,135.185,135.055,135.185,72000000.0
2009-08-02 23:15:00,135.16,135.195,135.075,135.16,85800000.0
2009-08-02 23:30:00,135.15,135.155,135.115,135.125,92800000.0
2009-08-02 23:45:00,135.13,135.215,135.12,135.2,190400000.0
2009-08-03 00:00:00,135.205,135.22,135.12,135.165,624200000.0
2009-08-03 00:15:00,135.155,135.2,135.005,135.005,1443800000.0
2009-08-03 00:30:00,135.01,135.02,134.885,135.005,1955199997.0
2009-08-03 00:45:00,135.005,135.135,135.005,135.135,1710600000.0
2009-08-03 01:00:00,135.135,135.205,135.065,135.115,2696600004.0
2009-08-03 01:15:00,135.11,135.42,135.1,135.41,4943000001.0
2009-08-03 01:30:00,135.415,135.44,135.325,135.345,3423199995.0
2009-08-03 01:45:00,135.34,135.4,135.205,135.215,5294699994.0
2009-08-03 02:00:00,135.205,135.325,135.17,135.27,4844999999.0
2009-08-03 02:15:00,135.265,135.275,135.165,135.235,5176100011.0
2009-08-03 02:30:00,135.235,135.28,135.21,135.23,4008200007.0
2009-08-03 02:45:00,135.24,135.245,134.99,135.0,4264900000.0
2009-08-03 03:00:00,135.01,135.01,134.8,134.935,4680999999.0
2009-08-03 03:15:00,134.935,135.07,134.92,134.995,4210400003.0
2009-08-03 03:30:00,134.98,135.01,134.905,134.965,3086800001.0
2009-08-03 03:45:00,134.98,134.995,134.9,134.93,3926999988.0
2009-08-03 04:00:00,134.93,134.95,134.775,134.875,5162099991.0
2009-08-03 04:15:00,134.875,134.97,134.855,134.925,2817599997.0
2009-08-03 04:30:00,134.925,135.09,134.905,134.985,4850599983.0
2009-08-03 04:45:00,134.985,135.015,134.905,134.995,3414799990.0
2009-08-03 05:00:00,134.995,135.04,134.97,135.0,3598799990.0
2009-08-03 05:15:00,134.995,135.09,134.87,134.9,3845200001.0
2009-08-03 05:30:00,134.9,134.945,134.85,134.9,2557400001.0
2009-08-03 05:45:00,134.9,134.92,134.82,134.865,4356999997.0
2009-08-03 06:00:00,134.87,134.94,134.865,134.92,2523999994.0
2009-08-03 06:15:00,134.925,134.97,134.87,134.955,4108499997.0
2009-08-03 06:30:00,134.955,135.04,134.94,135.005,2735200000.0
2009-08-03 06:45:00,135.005,135.005,134.92,134.92,4123700003.0
2009-08-03 07:00:00,134.92,134.95,134.85,134.91,4301999999.0
2009-08-03 07:15:00,134.91,134.925,134.865,134.865,2738799998.0
2009-08-03 07:30:00,134.865,134.93,134.8,134.835,4175299995.0
2009-08-03 07:45:00,134.835,134.85,134.685,134.72,5823799998.0
2009-08-03 08:00:00,134.72,134.835,134.635,134.78,8571399975.0
2009-08-03 08:15:00,134.775,134.855,134.68,134.795,8020699982.0
2009-08-03 08:30:00,134.79,134.935,134.755,134.8,8300700004.0
2009-08-03 08:45:00,134.795,134.96,134.585,134.59,8670899994.0
2009-08-03 09:00:00,134.59,134.88,134.58,134.87,8777199996.0
2009-08-03 09:15:00,134.875,135.025,134.87,134.92,7220800004.0
2009-08-03 09:30:00,134.92,134.97,134.76,134.88,7930400005.0
2009-08-03 09:45:00,134.885,135.18,134.885,135.18,9929799999.0
2009-08-03 10:00:00,135.18,135.37,135.15,135.29,10356400002.0
2009-08-03 10:15:00,135.29,135.4,135.11,135.26,12416700010.0
2009-08-03 10:30:00,135.26,135.49,135.22,135.455,13052900006.0
2009-08-03 10:45:00,135.45,135.48,135.375,135.39,10011399994.0
2009-08-03 11:00:00,135.395,135.505,135.385,135.49,10204000011.0
2009-08-03 11:15:00,135.49,135.785,135.465,135.635,15465700017.0
2009-08-03 11:30:00,135.635,135.735,135.535,135.695,12485900002.0
2009-08-03 11:45:00,135.675,135.675,135.505,135.545,8711200010.0
2009-08-03 12:00:00,135.545,135.725,135.545,135.64,11285400004.0
2009-08-03 12:15:00,135.64,135.72,135.58,135.655,5488000001.0
2009-08-03 12:30:00,135.655,135.825,135.63,135.755,6606900008.0
2009-08-03 12:45:00,135.76,135.795,135.63,135.715,7281299989.0
2009-08-03 13:00:00,135.71,135.725,135.635,135.68,5075899995.0
2009-08-03 13:15:00,135.68,135.85,135.665,135.78,9312200004.0
2009-08-03 13:30:00,135.78,135.845,135.675,135.84,7048799999.0
2009-08-03 13:45:00,135.84,135.965,135.775,135.88,11276400012.0
2009-08-03 14:00:00,135.88,135.945,135.795,135.865,10202499990.0
2009-08-03 14:15:00,135.86,136.005,135.8,135.995,10819599993.0
2009-08-03 14:30:00,135.995,136.025,135.86,135.91,11905200002.0
2009-08-03 14:45:00,135.91,136.01,135.9,135.975,8397600003.0
2009-08-03 15:00:00,135.96,136.195,135.92,136.125,10087499999.0
2009-08-03 15:15:00,136.115,136.155,136.005,136.115,9305199989.0
2009-08-03 15:30:00,136.105,136.385,135.975,136.065,13639500000.0
2009-08-03 15:45:00,136.065,136.355,135.985,136.34,14475299981.0
2009-08-03 16:00:00,136.335,137.105,136.335,137.105,15670199983.0
2009-08-03 16:15:00,137.105,137.19,136.91,137.11,14841800010.0
2009-08-03 16:30:00,137.11,137.22,136.915,136.95,14052299979.0
2009-08-03 16:45:00,136.955,137.245,136.955,137.24,12906700017.0
2009-08-03 17:00:00,137.24,137.35,137.17,137.195,12874999989.0
2009-08-03 17:15:00,137.195,137.275,137.095,137.205,12011399990.0
2009-08-03 17:30:00,137.215,137.305,137.14,137.265,9230049994.0
2009-08-03 17:45:00,137.265,137.3,137.105,137.265,11502699990.0
2009-08-03 18:00:00,137.27,137.545,137.185,137.43,12600300000.0
2009-08-03 18:15:00,137.43,137.495,137.215,137.275,6715099989.0
2009-08-03 18:30:00,137.275,137.285,137.045,137.205,7606999988.0
2009-08-03 18:45:00,137.21,137.3,137.195,137.2,8378199986.0
2009-08-03 19:00:00,137.21,137.315,137.205,137.305,4679000004.0
2009-08-03 19:15:00,137.305,137.335,137.26,137.28,5361199994.0
2009-08-03 19:30:00,137.28,137.44,137.28,137.4,7370600003.0
2009-08-03 19:45:00,137.4,137.49,137.35,137.37,6786999996.0
2009-08-03 20:00:00,137.37,137.475,137.305,137.315,7473000013.0
2009-08-03 20:15:00,137.315,137.465,137.315,137.385,5469699994.0
2009-08-03 20:30:00,137.38,137.39,137.28,137.345,7083799999.0
2009-08-03 20:45:00,137.345,137.365,137.27,137.3,7338399995.0
2009-08-03 21:00:00,137.3,137.34,137.265,137.325,5541199994.0
2009-08-03 21:15:00,137.325,137.535,137.315,137.45,5430800003.0
2009-08-03 21:30:00,137.445,137.555,137.37,137.455,7190200000.0
2009-08-03 21:45:00,137.45,137.46,137.36,137.385,6911399995.0
2009-08-03 22:00:00,137.385,137.395,137.325,137.355,2813900000.0
2009-08-03 22:15:00,137.35,137.355,137.305,137.345,1457199999.0
2009-08-03 22:30:00,137.345,137.345,137.24,137.31,2768399992.0
2009-08-03 22:45:00,137.31,137.325,137.27,137.28,1237399998.0
2009-08-03 23:00:00,137.28,137.385,137.275,137.38,910400001.0
2009-08-03 23:15:00,137.37,137.41,137.36,137.385,604800001.0
2009-08-03 23:30:00,137.385,137.405,137.25,137.275,1276600000.0
2009-08-03 23:45:00,137.285,137.365,137.235,137.345,2072099999.0
2009-08-04 00:00:00,137.345,137.36,137.22,137.24,3034799991.0
2009-08-04 00:15:00,137.24,137.26,137.22,137.245,782400000.0
2009-08-04 00:30:00,137.245,137.25,137.2,137.2,562200000.0
2009-08-04 00:45:00,137.2,137.34,137.2,137.325,1793599996.0
2009-08-04 01:00:00,137.325,137.335,137.235,137.285,3050000002.0
2009-08-04 01:15:00,137.275,137.325,137.21,137.255,4235999997.0
2009-08-04 01:30:00,137.255,137.28,137.155,137.23,4306399998.0
2009-08-04 01:45:00,137.23,137.245,137.115,137.135,3292499999.0
2009-08-04 02:00:00,137.135,137.17,137.06,137.105,5082999992.0
2009-08-04 02:15:00,137.105,137.115,136.9,136.995,5286299998.0
2009-08-04 02:30:00,136.99,137.105,136.945,137.045,4287600004.0
2009-08-04 02:45:00,137.03,137.2,136.99,137.19,5516300003.0
2009-08-04 03:00:00,137.2,137.22,137.055,137.185,6509599997.0
2009-08-04 03:15:00,137.185,137.24,137.13,137.225,4618300005.0
2009-08-04 03:30:00,137.225,137.695,137.095,137.575,8104400000.0
2009-08-04 03:45:00,137.57,137.62,137.455,137.455,6373199991.0
2009-08-04 04:00:00,137.455,137.47,137.35,137.36,6135400000.0
2009-08-04 04:15:00,137.355,137.515,137.355,137.515,5883400004.0
2009-08-04 04:30:00,137.52,137.585,137.44,137.475,7368800008.0
2009-08-04 04:45:00,137.475,137.475,137.35,137.45,4671299995.0
2009-08-04 05:00:00,137.445,137.445,137.345,137.38,2847799999.0
2009-08-04 05:15:00,137.385,137.405,137.265,137.305,2874099996.0
2009-08-04 05:30:00,137.3,137.32,137.245,137.29,2238199999.0
2009-08-04 05:45:00,137.29,137.29,137.145,137.205,5866999996.0
2009-08-04 06:00:00,137.205,137.255,137.1,137.12,4236599992.0
2009-08-04 06:15:00,137.12,137.22,137.12,137.14,5085399984.0
2009-08-04 06:30:00,137.14,137.25,136.905,136.965,8105699994.0
2009-08-04 06:45:00,136.97,137.02,136.8,136.935,6363700003.0
2009-08-04 07:00:00,136.94,137.01,136.85,136.875,7534800005.0
2009-08-04 07:15:00,136.87,136.88,136.7,136.735,8279400001.0
2009-08-04 07:30:00,136.74,136.835,136.675,136.815,6639900004.0
2009-08-04 07:45:00,136.82,136.915,136.73,136.9,7353200001.0
2009-08-04 08:00:00,136.895,136.895,136.77,136.855,8695799986.0
2009-08-04 08:15:00,136.855,137.025,136.81,137.0,11748999984.0
2009-08-04 08:30:00,137.0,137.04,136.87,136.98,8828099994.0
2009-08-04 08:45:00,136.98,137.285,136.975,137.245,12057800012.0
2009-08-04 09:00:00,137.245,137.25,136.855,136.935,12914399951.0
2009-08-04 09:15:00,136.935,136.935,136.565,136.71,12268049999.0
2009-08-04 09:30:00,136.71,136.725,136.51,136.635,13149600013.0
2009-08-04 09:45:00,136.63,136.88,136.595,136.76,12452999984.0
2009-08-04 10:00:00,136.775,136.8,136.6,136.61,11984299989.0
2009-08-04 10:15:00,136.605,136.64,136.425,136.61,16302800012.0
2009-08-04 10:30:00,136.61,136.65,136.11,136.15,10675299987.0
2009-08-04 10:45:00,136.15,136.325,135.97,136.325,16487100012.0
2009-08-04 11:00:00,136.32,136.335,136.19,136.33,13973499977.0
2009-08-04 11:15:00,136.32,136.365,136.23,136.25,11682000001.0
2009-08-04 11:30:00,136.25,136.4,136.16,136.365,13602799986.0
2009-08-04 11:45:00,136.365,136.435,136.295,136.395,8678200010.0
2009-08-04 12:00:00,136.395,136.43,136.285,136.31,7515799989.0
2009-08-04 12:15:00,136.315,136.43,136.3,136.365,7396199997.0
2009-08-04 12:30:00,136.355,136.43,136.31,136.34,7076600009.0
2009-08-04 12:45:00,136.345,136.375,136.165,136.19,6238500004.0
2009-08-04 13:00:00,136.185,136.25,136.125,136.175,9647200005.0
2009-08-04 13:15:00,136.185,136.38,136.18,136.26,10204699997.0
2009-08-04 13:30:00,136.255,136.325,136.2,136.28,9015799998.0
2009-08-04 13:45:00,136.28,136.285,136.135,136.15,8623200003.0
2009-08-04 14:00:00,136.15,136.27,136.05,136.195,9873100008.0
2009-08-04 14:15:00,136.2,136.42,136.195,136.285,13245600002.0
2009-08-04 14:30:00,136.27,136.41,136.22,136.255,13611100008.0
2009-08-04 14:45:00,136.26,136.375,136.24,136.305,10835199997.0
2009-08-04 15:00:00,136.305,136.53,136.305,136.395,13590800009.0
2009-08-04 15:15:00,136.395,136.515,136.38,136.43,12325699994.0
2009-08-04 15:30:00,136.43,136.465,136.285,136.34,16201900006.0
2009-08-04 15:45:00,136.34,136.57,136.305,136.56,12312299990.0
2009-08-04 16:00:00,136.575,137.255,136.575,137.255,14252999990.0
2009-08-04 16:15:00,137.255,137.385,137.06,137.125,14278200001.0
2009-08-04 16:30:00,137.125,137.43,137.015,137.38,12050699997.0
2009-08-04 16:45:00,137.38,137.415,137.15,137.16,11470499999.0
2009-08-04 17:00:00,137.16,137.445,137.155,137.36,9517899996.0
2009-08-04 17:15:00,137.35,137.425,137.21,137.345,12780299994.0
2009-08-04 17:30:00,137.345,137.435,137.225,137.37,11378399989.0
2009-08-04 17:45:00,137.375,137.44,137.3,137.39,9050399976.0
2009-08-04 18:00:00,137.385,137.465,137.31,137.45,7854460001.0
2009-08-04 18:15:00,137.455,137.545,137.425,137.435,7108199994.0
2009-08-04 18:30:00,137.435,137.555,137.405,137.545,7904599995.0
2009-08-04 18:45:00,137.55,137.67,137.495,137.665,8689399983.0
2009-08-04 19:00:00,137.665,137.67,137.475,137.485,6638799998.0
2009-08-04 19:15:00,137.485,137.52,137.305,137.345,6716799993.0
2009-08-04 19:30:00,137.345,137.41,137.23,137.28,7121800000.0
2009-08-04 19:45:00,137.28,137.33,136.93,136.935,8488800000.0
2009-08-04 20:00:00,136.93,137.155,136.865,137.125,7589399998.0
2009-08-04 20:15:00,137.12,137.23,137.075,137.185,6580399996.0
2009-08-04 20:30:00,137.185,137.305,137.15,137.18,6425799996.0
2009-08-04 20:45:00,137.18,137.235,137.0,137.055,8272299995.0
2009-08-04 21:00:00,137.055,137.15,137.015,137.08,7386000002.0
2009-08-04 21:15:00,137.065,137.13,136.935,137.08,7368399999.0
2009-08-04 21:30:00,137.08,137.16,136.98,137.015,7818100001.0
2009-08-04 21:45:00,137.01,137.185,136.99,137.17,7460000010.0
2009-08-04 22:00:00,137.17,137.225,137.09,137.095,6287399971.0
2009-08-04 22:15:00,137.11,137.21,137.075,137.21,4775799993.0
2009-08-04 22:30:00,137.21,137.325,137.21,137.295,2683799999.0
2009-08-04 22:45:00,137.29,137.3,137.17,137.2,2753000002.0
2009-08-04 23:00:00,137.2,137.255,137.14,137.16,1325000000.0
2009-08-04 23:15:00,137.17,137.225,137.14,137.21,940299998.0
2009-08-04 23:30:00,137.21,137.235,137.12,137.125,1393400004.0
2009-08-04 23:45:00,137.12,137.175,137.085,137.115,1952500003.0
2009-08-05 00:00:00,137.105,137.135,137.09,137.135,1231600000.0
2009-08-05 00:15:00,137.135,137.135,137.1,137.125,1112600000.0
2009-08-05 00:30:00,137.12,137.13,137.04,137.085,1576800000.0
2009-08-05 00:45:00,137.085,137.105,137.07,137.095,1271600000.0
2009-08-05 01:00:00,137.095,137.365,137.095,137.345,4255100001.0
2009-08-05 01:15:00,137.345,137.52,137.345,137.49,5166000001.0
2009-08-05 01:30:00,137.495,137.52,137.38,137.395,4409399999.0
2009-08-05 01:45:00,137.395,137.48,137.38,137.39,5350599994.0
2009-08-05 02:00:00,137.395,137.455,137.3,137.365,4089400000.0
2009-08-05 02:15:00,137.365,137.38,137.3,137.315,3530600000.0
2009-08-05 02:30:00,137.31,137.33,137.185,137.27,5633400000.0
2009-08-05 02:45:00,137.275,137.34,137.21,137.33,4803900000.0
2009-08-05 03:00:00,137.32,137.48,137.225,137.42,4243200001.0
2009-08-05 03:15:00,137.42,137.46,137.27,137.295,2468000000.0
2009-08-05 03:30:00,137.295,137.375,137.25,137.33,3011200000.0
2009-08-05 03:45:00,137.33,137.39,137.3,137.345,2676399994.0
2009-08-05 04:00:00,137.34,137.39,137.24,137.28,4744799998.0
2009-08-05 04:15:00,137.27,137.365,137.22,137.31,4526599994.0
2009-08-05 04:30:00,137.31,137.395,137.31,137.355,4736599991.0
2009-08-05 04:45:00,137.355,137.41,137.335,137.35,4894400002.0
2009-08-05 05:00:00,137.35,137.365,137.255,137.28,3704999997.0
2009-08-05 05:15:00,137.28,137.345,137.205,137.22,6755000004.0
2009-08-05 05:30:00,137.22,137.22,136.955,137.045,7147500003.0
2009-08-05 05:45:00,137.045,137.09,137.005,137.02,3624400001.0
2009-08-05 06:00:00,137.03,137.06,136.895,136.9,4473400000.0
2009-08-05 06:15:00,136.9,136.95,136.85,136.915,4282099999.0
2009-08-05 06:30:00,136.905,136.935,136.77,136.805,6606400005.0
2009-08-05 06:45:00,136.8,136.875,136.76,136.82,5167800002.0
2009-08-05 07:00:00,136.82,136.83,136.62,136.69,7189800003.0
2009-08-05 07:15:00,136.7,136.735,136.545,136.725,7673100004.0
2009-08-05 07:30:00,136.725,136.88,136.7,136.705,7638300004.0
2009-08-05 07:45:00,136.705,136.745,136.45,136.48,8381779998.0
2009-08-05 08:00:00,136.485,136.65,136.47,136.6,8884000022.0
2009-08-05 08:15:00,136.6,136.79,136.47,136.745,11621199991.0
2009-08-05 08:30:00,136.745,136.745,136.455,136.555,12101099985.0
2009-08-05 08:45:00,136.555,136.665,136.46,136.655,10508299993.0
2009-08-05 09:00:00,136.655,136.76,136.46,136.75,12971199991.0
2009-08-05 09:15:00,136.75,136.82,136.685,136.69,12435799995.0
2009-08-05 09:30:00,136.69,136.735,136.53,136.575,12422000022.0
2009-08-05 09:45:00,136.58,136.865,136.575,136.8,12990209994.0
2009-08-05 10:00:00,136.8,136.86,136.71,136.765,9372999978.0
2009-08-05 10:15:00,136.765,136.92,136.675,136.9,12209799976.0
2009-08-05 10:30:00,136.9,137.03,136.83,137.0,15398799981.0
2009-08-05 10:45:00,137.0,137.05,136.8,136.91,11626399975.0
2009-08-05 11:00:00,136.905,136.94,136.81,136.9,12089699969.0
2009-08-05 11:15:00,136.9,137.035,136.87,136.98,11446300022.0
2009-08-05 11:30:00,136.98,137.03,136.935,137.0,8774799991.0
2009-08-05 11:45:00,137.0,137.02,136.94,136.965,6448399991.0
2009-08-05 12:00:00,136.96,137.12,136.905,137.075,7678999991.0
2009-08-05 12:15:00,137.075,137.225,137.075,137.145,11994799979.0
2009-08-05 12:30:00,137.155,137.215,137.13,137.19,9231799981.0
2009-08-05 12:45:00,137.18,137.28,137.115,137.27,6110800002.0
2009-08-05 13:00:00,137.265,137.475,137.25,137.35,7954100001.0
2009-08-05 13:15:00,137.335,137.465,137.26,137.46,7899400016.0
2009-08-05 13:30:00,137.45,137.59,137.45,137.465,13739400023.0
2009-08-05 13:45:00,137.47,137.515,137.32,137.32,10711999991.0
2009-08-05 14:00:00,137.32,137.43,137.28,137.405,12158199999.0
2009-08-05 14:15:00,137.37,137.4,136.945,137.09,15775499984.0
2009-08-05 14:30:00,137.09,137.215,136.94,137.05,14946299999.0
2009-08-05 14:45:00,137.05,137.24,137.035,137.17,11946800007.0
2009-08-05 15:00:00,137.17,137.3,137.05,137.11,13099600012.0
2009-08-05 15:15:00,137.115,137.235,137.09,137.225,9298900005.0
2009-08-05 15:30:00,137.205,137.225,136.95,137.115,13795699996.0
2009-08-05 15:45:00,137.125,137.16,136.825,137.085,13791000003.0
2009-08-05 16:00:00,137.09,137.09,136.285,136.515,11753999996.0
2009-08-05 16:15:00,136.505,136.63,136.205,136.555,11671000016.0
2009-08-05 16:30:00,136.555,136.575,136.335,136.485,12194799998.0
2009-08-05 16:45:00,136.49,136.575,136.335,136.525,11928200007.0
2009-08-05 17:00:00,136.53,136.8,136.48,136.765,9996300011.0
2009-08-05 17:15:00,136.755,136.775,136.61,136.715,8777700012.0
2009-08-05 17:30:00,136.715,136.735,136.595,136.675,6958400006.0
2009-08-05 17:45:00,136.675,136.77,136.64,136.675,5400300006.0
2009-08-05 18:00:00,136.665,136.745,136.595,136.7,5079999999.0
2009-08-05 18:15:00,136.7,136.985,136.655,136.84,8126600002.0
2009-08-05 18:30:00,136.835,136.97,136.8,136.815,7810800000.0
2009-08-05 18:45:00,136.82,136.935,136.775,136.85,7455499987.0
2009-08-05 19:00:00,136.85,136.88,136.39,136.505,9342999987.0
2009-08-05 19:15:00,136.505,136.85,136.445,136.775,7422900012.0
2009-08-05 19:30:00,136.79,136.865,136.665,136.73,6943000003.0
2009-08-05 19:45:00,136.725,136.815,136.615,136.72,6180999999.0
2009-08-05 20:00:00,136.715,136.805,136.645,136.795,8988400014.0
2009-08-05 20:15:00,136.795,136.855,136.66,136.815,8020100005.0
2009-08-05 20:30:00,136.82,137.04,136.74,137.03,8487999995.0
2009-08-05 20:45:00,137.035,137.045,136.88,137.0,8095800006.0
2009-08-05 21:00:00,137.0,137.075,136.955,136.995,5770400004.0
2009-08-05 21:15:00,136.995,137.19,136.98,137.09,5960200001.0
2009-08-05 21:30:00,137.105,137.105,136.795,136.84,7979399996.0
2009-08-05 21:45:00,136.845,136.95,136.775,136.88,7718200008.0
2009-08-05 22:00:00,136.875,136.985,136.865,136.96,2921199996.0
2009-08-05 22:15:00,136.965,136.995,136.935,136.995,1190400000.0
2009-08-05 22:30:00,136.99,136.99,136.89,136.91,1581000000.0
2009-08-05 22:45:00,136.91,136.91,136.77,136.78,3913400003.0
2009-08-05 23:00:00,136.775,136.81,136.725,136.75,1154800000.0
2009-08-05 23:15:00,136.75,136.785,136.735,136.77,1631399997.0
2009-08-05 23:30:00,136.77,136.785,136.695,136.76,1403700007.0
2009-08-05 23:45:00,136.765,136.85,136.73,136.81,1678800001.0
2009-08-06 00:00:00,136.82,136.86,136.755,136.76,1267600000.0
2009-08-06 00:15:00,136.755,136.765,136.67,136.68,1596200000.0
2009-08-06 00:30:00,136.67,136.91,136.67,136.89,2503400005.0
2009-08-06 00:45:00,136.895,136.895,136.82,136.885,2270600004.0
2009-08-06 01:00:00,136.885,136.91,136.845,136.875,2690199998.0
2009-08-06 01:15:00,136.875,136.905,136.755,136.89,1757600000.0
2009-08-06 01:30:00,136.89,136.89,136.78,136.782,2118099999.0
2009-08-06 01:45:00,136.785,136.81,136.58,136.61,4383899998.0
2009-08-06 02:00:00,136.605,136.755,136.6,136.695,5483499998.0
2009-08-06 02:15:00,136.695,136.82,136.66,136.78,3552200003.0
2009-08-06 02:30:00,136.78,136.92,136.78,136.855,4418600001.0
2009-08-06 02:45:00,136.855,136.93,136.8,136.89,5886700000.0
2009-08-06 03:00:00,136.89,137.15,136.88,137.1,8119700002.0
2009-08-06 03:15:00,137.1,137.155,137.005,137.075,4817200000.0
2009-08-06 03:30:00,137.07,137.375,136.995,137.035,8865700003.0
2009-08-06 03:45:00,137.035,137.17,136.915,136.99,8610000005.0
2009-08-06 04:00:00,137.005,137.07,136.925,136.96,8091900013.0
2009-08-06 04:15:00,136.955,137.035,136.925,136.98,7677200021.0
2009-08-06 04:30:00,136.975,136.975,136.6,136.725,9071929998.0
2009-08-06 04:45:00,136.725,136.855,136.64,136.75,7393300011.0
2009-08-06 05:00:00,136.75,136.81,136.655,136.715,5367299990.0
2009-08-06 05:15:00,136.72,136.815,136.665,136.795,3751000002.0
2009-08-06 05:30:00,136.795,136.875,136.75,136.86,3770399999.0
2009-08-06 05:45:00,136.86,136.93,136.795,136.885,5037600005.0
2009-08-06 06:00:00,136.885,136.94,136.84,136.885,4845300007.0
2009-08-06 06:15:00,136.885,136.915,136.8,136.905,3321100010.0
2009-08-06 06:30:00,136.905,136.945,136.9,136.92,3351600000.0
2009-08-06 06:45:00,136.92,137.04,136.905,137.025,4491000005.0
2009-08-06 07:00:00,137.025,137.025,136.915,136.97,4149599978.0
2009-08-06 07:15:00,136.97,137.08,136.97,137.07,5451100005.0
2009-08-06 07:30:00,137.065,137.09,136.965,136.98,4705599996.0
2009-08-06 07:45:00,136.98,137.085,136.91,137.05,7363700001.0
2009-08-06 08:00:00,137.05,137.185,136.97,137.18,7761199994.0
2009-08-06 08:15:00,137.18,137.29,137.125,137.135,6774000000.0
2009-08-06 08:30:00,137.125,137.2,137.055,137.1,9287700004.0
2009-08-06 08:45:00,137.095,137.145,136.85,136.96,10293500007.0
2009-08-06 09:00:00,136.955,136.98,136.895,136.925,9420800009.0
2009-08-06 09:15:00,136.93,137.02,136.91,136.96,7560499994.0
2009-08-06 09:30:00,136.96,137.105,136.955,137.055,6046800000.0
2009-08-06 09:45:00,137.055,137.135,137.03,137.125,6739800011.0
2009-08-06 10:00:00,137.125,137.24,137.075,137.235,9946100013.0
2009-08-06 10:15:00,137.235,137.49,137.195,137.32,8900399998.0
2009-08-06 10:30:00,137.315,137.385,137.23,137.37,6499299995.0
2009-08-06 10:45:00,137.37,137.42,137.2,137.26,6918300014.0
2009-08-06 11:00:00,137.26,137.37,137.195,137.27,5599299986.0
2009-08-06 11:15:00,137.27,137.325,137.2,137.23,7334699990.0
2009-08-06 11:30:00,137.23,137.32,137.22,137.3,4706700001.0
2009-08-06 11:45:00,137.3,137.32,137.215,137.23,4700299985.0
2009-08-06 12:00:00,137.24,137.345,137.01,137.01,6158800009.0
2009-08-06 12:15:00,137.015,137.425,137.0,137.41,7530099999.0
2009-08-06 12:30:00,137.4,137.495,137.34,137.45,7098199995.0
2009-08-06 12:45:00,137.45,137.47,137.35,137.435,4862300008.0
2009-08-06 13:00:00,137.44,137.515,137.245,137.44,5970800001.0
2009-08-06 13:15:00,137.44,137.44,137.235,137.24,4460999999.0
2009-08-06 13:30:00,137.24,137.415,137.225,137.27,5278900005.0
2009-08-06 13:45:00,137.27,137.415,137.245,137.375,7894299999.0
2009-08-06 14:00:00,137.38,137.4,137.225,137.295,8336700006.0
2009-08-06 14:15:00,137.315,137.46,137.25,137.335,8607300019.0
2009-08-06 14:30:00,137.35,137.945,137.32,137.755,9652600001.0
2009-08-06 14:45:00,137.76,137.96,137.575,137.655,11929600012.0
2009-08-06 15:00:00,137.67,137.74,137.52,137.635,10225100012.0
2009-08-06 15:15:00,137.635,137.685,137.535,137.605,9917100002.0
2009-08-06 15:30:00,137.605,137.675,137.455,137.49,9818400001.0
2009-08-06 15:45:00,137.485,137.495,137.1,137.23,7973300004.0
2009-08-06 16:00:00,137.23,137.33,136.99,137.115,5667900000.0
2009-08-06 16:15:00,137.115,137.16,136.895,137.145,5447550000.0
2009-08-06 16:30:00,137.135,137.34,137.085,137.28,5156799999.0
2009-08-06 16:45:00,137.285,137.37,137.17,137.28,4889300001.0
2009-08-06 17:00:00,137.28,137.43,137.215,137.25,4130650000.0
2009-08-06 17:15:00,137.265,137.375,137.235,137.25,4163949998.0
2009-08-06 17:30:00,137.25,137.275,137.11,137.225,3967099998.0
2009-08-06 17:45:00,137.215,137.3,137.17,137.19,3854900000.0
2009-08-06 18:00:00,137.19,137.23,136.945,137.01,4625450000.0
2009-08-06 18:15:00,137.01,137.225,136.905,137.095,3678800000.0
2009-08-06 18:30:00,137.095,137.22,137.03,137.2,4258400000.0
2009-08-06 18:45:00,137.22,137.245,137.025,137.05,3443300000.0
2009-08-06 19:00:00,137.05,137.285,136.995,137.275,4412900001.0
2009-08-06 19:15:00,137.275,137.365,137.185,137.3,4233200000.0
2009-08-06 19:30:00,137.3,137.41,137.13,137.15,3345600000.0
2009-08-06 19:45:00,137.145,137.275,137.0,137.025,4070500000.0
2009-08-06 20:00:00,137.02,137.025,136.835,136.93,4922400000.0
2009-08-06 20:15:00,136.935,137.065,136.855,137.01,3581800000.0
2009-08-06 20:30:00,137.01,137.075,136.8,136.905,3904300000.0
2009-08-06 20:45:00,136.905,136.975,136.81,136.855,4203000000.0
2009-08-06 21:00:00,136.85,136.95,136.84,136.88,2526950001.0
2009-08-06 21:15:00,136.88,136.995,136.875,136.905,3253300000.0
2009-08-06 21:30:00,136.905,136.945,136.8,136.935,3914649998.0
2009-08-06 21:45:00,136.935,136.975,136.855,136.915,3111200000.0
2009-08-06 22:00:00,136.915,137.025,136.88,136.93,2145400000.0
2009-08-06 22:15:00,136.93,136.97,136.915,136.925,2272500000.0
2009-08-06 22:30:00,136.925,136.955,136.905,136.94,1656400000.0
2009-08-06 22:45:00,136.945,136.995,136.925,136.93,1080200000.0
2009-08-06 23:00:00,136.93,136.96,136.9,136.925,289500000.0
2009-08-06 23:15:00,136.935,136.945,136.89,136.9,505200000.0
2009-08-06 23:30:00,136.9,136.955,136.88,136.945,512400000.0
2009-08-06 23:45:00,136.945,136.995,136.81,136.95,651400000.0
2009-08-07 00:00:00,136.95,136.985,136.88,136.95,519900000.0
2009-08-07 00:15:00,136.945,137.02,136.94,137.01,628000000.0
2009-08-07 00:30:00,137.01,137.195,136.995,137.105,1040300000.0
2009-08-07 00:45:00,137.105,137.175,137.08,137.09,820600000.0
2009-08-07 01:00:00,137.09,137.155,137.07,137.15,1345100000.0
2009-08-07 01:15:00,137.155,137.155,137.055,137.055,1283300000.0
2009-08-07 01:30:00,137.055,137.085,137.02,137.085,1693700000.0
2009-08-07 01:45:00,137.09,137.29,137.07,137.215,1226400000.0
2009-08-07 02:00:00,137.23,137.26,137.115,137.19,1586600000.0
2009-08-07 02:15:00,137.19,137.19,137.05,137.085,1372200000.0
2009-08-07 02:30:00,137.085,137.125,136.985,137.06,1801600000.0
2009-08-07 02:45:00,137.07,137.185,137.015,137.11,2898100000.0
2009-08-07 03:00:00,137.11,137.17,137.07,137.095,2119000000.0
2009-08-07 03:15:00,137.1,137.155,137.05,137.095,1458000000.0
2009-08-07 03:30:00,137.1,137.22,136.995,136.995,2299800000.0
2009-08-07 03:45:00,136.995,136.995,136.74,136.815,2965700000.0
2009-08-07 04:00:00,136.83,136.915,136.655,136.68,2840700000.0
2009-08-07 04:15:00,136.68,136.79,136.585,136.745,2481900000.0
2009-08-07 04:30:00,136.75,136.91,136.735,136.875,2423800000.0
2009-08-07 04:45:00,136.875,136.88,136.785,136.83,2053900000.0
2009-08-07 05:00:00,136.83,136.85,136.71,136.73,1204900000.0
2009-08-07 05:15:00,136.73,136.89,136.72,136.84,2521900000.0
2009-08-07 05:30:00,136.855,136.88,136.8,136.85,1906699999.0
2009-08-07 05:45:00,136.85,136.925,136.815,136.885,3070300000.0
2009-08-07 06:00:00,136.89,136.95,136.885,136.915,2442900000.0
2009-08-07 06:15:00,136.915,137.01,136.895,136.955,1795100000.0
2009-08-07 06:30:00,136.95,137.0,136.875,136.885,2271500000.0
2009-08-07 06:45:00,136.89,136.995,136.885,136.975,2303500000.0
2009-08-07 07:00:00,136.975,137.045,136.94,136.955,3449600000.0
2009-08-07 07:15:00,136.955,136.97,136.865,136.9,2814700000.0
2009-08-07 07:30:00,136.89,137.025,136.875,136.995,2610800000.0
2009-08-07 07:45:00,136.995,137.085,136.83,136.975,4155300000.0
2009-08-07 08:00:00,136.975,137.005,136.87,136.905,3682600000.0
2009-08-07 08:15:00,136.91,136.955,136.745,136.885,3774699999.0
2009-08-07 08:30:00,136.89,136.995,136.815,136.865,3388400001.0
2009-08-07 08:45:00,136.86,137.015,136.755,136.98,4674700000.0
2009-08-07 09:00:00,136.985,137.08,136.905,137.07,3983199999.0
2009-08-07 09:15:00,137.07,137.22,137.02,137.175,3548850000.0
2009-08-07 09:30:00,137.16,137.17,137.035,137.07,2607200000.0
2009-08-07 09:45:00,137.065,137.105,136.935,136.94,2068000001.0
2009-08-07 10:00:00,136.945,136.98,136.775,136.865,3611600003.0
2009-08-07 10:15:00,136.86,136.88,136.635,136.675,4077900001.0
2009-08-07 10:30:00,136.68,136.805,136.515,136.755,4462199999.0
2009-08-07 10:45:00,136.74,136.825,136.605,136.64,3170099999.0
2009-08-07 11:00:00,136.64,136.695,136.56,136.665,2231100000.0
2009-08-07 11:15:00,136.665,136.8,136.66,136.715,3485399999.0
2009-08-07 11:30:00,136.72,136.73,136.555,136.58,3610400002.0
2009-08-07 11:45:00,136.58,136.67,136.58,136.665,1907100000.0
2009-08-07 12:00:00,136.665,136.715,136.6,136.7,1796999999.0
2009-08-07 12:15:00,136.7,136.835,136.695,136.81,2624500000.0
2009-08-07 12:30:00,136.81,136.835,136.76,136.83,1912000000.0
2009-08-07 12:45:00,136.84,136.89,136.72,136.725,2362899999.0
2009-08-07 13:00:00,136.73,136.825,136.645,136.79,2961200000.0
2009-08-07 13:15:00,136.78,136.82,136.705,136.715,1863300000.0
2009-08-07 13:30:00,136.715,136.825,136.69,136.825,1951200001.0
2009-08-07 13:45:00,136.825,136.97,136.805,136.925,2904700000.0
2009-08-07 14:00:00,136.92,137.11,136.87,136.88,3349900000.0
2009-08-07 14:15:00,136.87,137.205,136.86,137.09,4391500000.0
2009-08-07 14:30:00,137.055,138.505,137.055,138.265,3827200000.0
2009-08-07 14:45:00,138.265,138.41,138.01,138.135,5507200000.0
2009-08-07 15:00:00,138.13,138.58,138.11,138.41,5802950000.0
2009-08-07 15:15:00,138.405,138.505,138.205,138.26,5774900000.0
2009-08-07 15:30:00,138.255,138.565,138.18,138.255,6189500000.0
2009-08-07 15:45:00,138.26,138.54,138.195,138.36,6040800000.0
2009-08-07 16:00:00,138.325,138.34,138.03,138.165,7046999999.0
2009-08-07 16:15:00,138.17,138.44,138.16,138.42,6149100000.0
2009-08-07 16:30:00,138.42,138.57,138.32,138.435,6735200000.0
2009-08-07 16:45:00,138.435,138.5,138.295,138.425,5728200000.0
2009-08-07 17:00:00,138.41,138.625,138.39,138.45,4969999999.0
2009-08-07 17:15:00,138.45,138.655,138.435,138.625,4120500000.0
2009-08-07 17:30:00,138.62,138.72,138.52,138.54,4345800000.0
2009-08-07 17:45:00,138.54,138.69,138.42,138.46,4754200000.0
2009-08-07 18:00:00,138.47,138.505,138.3,138.3,4676699999.0
2009-08-07 18:15:00,138.3,138.385,138.2,138.24,4557900000.0
2009-08-07 18:30:00,138.24,138.395,138.23,138.34,4845800000.0
2009-08-07 18:45:00,138.34,138.425,138.285,138.35,4089700000.0
2009-08-07 19:00:00,138.35,138.48,138.34,138.44,4117500002.0
2009-08-07 19:15:00,138.44,138.655,138.44,138.63,4307499998.0
2009-08-07 19:30:00,138.63,138.675,138.5,138.51,3994300000.0
2009-08-07 19:45:00,138.51,138.56,138.425,138.45,2496600000.0
2009-08-07 20:00:00,138.45,138.535,138.36,138.405,3433599999.0
2009-08-07 20:15:00,138.405,138.445,138.33,138.335,4377999999.0
2009-08-07 20:30:00,138.335,138.39,138.26,138.33,3355800000.0
2009-08-07 20:45:00,138.33,138.41,138.21,138.285,3451599999.0
2009-08-07 21:00:00,138.285,138.33,138.15,138.17,3330599999.0
2009-08-07 21:15:00,138.175,138.28,138.095,138.26,2840199998.0
2009-08-07 21:30:00,138.26,138.285,138.15,138.155,2916000000.0
2009-08-07 21:45:00,138.15,138.21,138.075,138.165,3081099999.0
2009-08-07 22:00:00,138.155,138.215,138.11,138.115,1739900000.0
2009-08-07 22:15:00,138.115,138.145,138.025,138.135,1078599999.0
2009-08-07 22:30:00,138.14,138.215,138.095,138.195,1299200000.0
2009-08-07 22:45:00,138.185,138.38,138.14,138.365,1568500000.0
2009-08-09 23:00:00,138.52,138.61,138.5,138.585,181200000.0
2009-08-09 23:15:00,138.595,138.595,138.4,138.425,212400000.0
2009-08-09 23:30:00,138.435,138.45,138.355,138.38,49600000.0
2009-08-09 23:45:00,138.38,138.505,138.34,138.4,200200000.0
2009-08-10 00:00:00,138.4,138.58,138.4,138.515,638400000.0
2009-08-10 00:15:00,138.515,138.53,138.455,138.485,678900000.0
2009-08-10 00:30:00,138.485,138.505,138.395,138.435,1102000000.0
2009-08-10 00:45:00,138.44,138.495,138.39,138.445,1602600000.0
2009-08-10 01:00:00,138.445,138.46,138.28,138.315,1771000000.0
2009-08-10 01:15:00,138.315,138.385,138.205,138.215,1967000000.0
2009-08-10 01:30:00,138.205,138.215,138.13,138.135,3253300000.0
2009-08-10 01:45:00,138.135,138.215,138.105,138.16,1987250000.0
2009-08-10 02:00:00,138.16,138.25,138.075,138.13,2449100000.0
2009-08-10 02:15:00,138.13,138.215,137.975,138.06,2404800000.0
2009-08-10 02:30:00,138.06,138.145,137.915,138.03,2592500000.0
2009-08-10 02:45:00,138.035,138.045,137.925,137.995,1891200000.0
2009-08-10 03:00:00,138.01,138.135,137.845,137.86,2489800000.0
2009-08-10 03:15:00,137.855,138.025,137.81,138.005,2784000000.0
2009-08-10 03:30:00,138.0,138.155,137.985,138.15,2086800000.0
2009-08-10 03:45:00,138.15,138.15,137.99,138.05,2144300000.0
2009-08-10 04:00:00,138.05,138.165,138.01,138.16,1876900000.0
2009-08-10 04:15:00,138.17,138.265,138.135,138.23,2675700000.0
2009-08-10 04:30:00,138.225,138.32,138.1,138.205,2362100000.0
2009-08-10 04:45:00,138.205,138.25,138.175,138.21,1338100000.0
2009-08-10 05:00:00,138.21,138.215,138.13,138.18,1012400000.0
2009-08-10 05:15:00,138.175,138.19,138.025,138.06,973100000.0
2009-08-10 05:30:00,138.06,138.125,138.02,138.05,1463600000.0
2009-08-10 05:45:00,138.055,138.15,138.01,138.14,1084800000.0
2009-08-10 06:00:00,138.145,138.18,138.055,138.055,1567100000.0
2009-08-10 06:15:00,138.06,138.16,138.015,138.045,1715800000.0
2009-08-10 06:30:00,138.05,138.12,137.905,137.945,1789500000.0
2009-08-10 06:45:00,137.95,138.1,137.935,138.075,1538800000.0
2009-08-10 07:00:00,138.075,138.21,138.04,138.12,1865500000.0
2009-08-10 07:15:00,138.125,138.195,138.095,138.16,1312900000.0
2009-08-10 07:30:00,138.16,138.2,138.025,138.165,2533900000.0
2009-08-10 07:45:00,138.165,138.23,138.105,138.2,1550600000.0
2009-08-10 08:00:00,138.19,138.25,137.92,138.02,4898700000.0
2009-08-10 08:15:00,138.02,138.145,137.94,138.015,4310000000.0
2009-08-10 08:30:00,138.02,138.06,137.905,137.97,3936500000.0
2009-08-10 08:45:00,137.97,138.2,137.91,138.18,3701399999.0
2009-08-10 09:00:00,138.185,138.24,138.065,138.17,3684800000.0
2009-08-10 09:15:00,138.17,138.265,138.09,138.2,3439300000.0
2009-08-10 09:30:00,138.195,138.29,138.145,138.2,3382500000.0
2009-08-10 09:45:00,138.2,138.235,138.065,138.22,3149799999.0
2009-08-10 10:00:00,138.215,138.255,138.055,138.135,4471700000.0
2009-08-10 10:15:00,138.135,138.235,138.09,138.105,3189000000.0
2009-08-10 10:30:00,138.105,138.23,138.095,138.175,3397399999.0
2009-08-10 10:45:00,138.175,138.23,138.06,138.12,3354200000.0
2009-08-10 11:00:00,138.12,138.22,138.045,138.085,3686500000.0
2009-08-10 11:15:00,138.09,138.115,138.025,138.03,3492600001.0
2009-08-10 11:30:00,138.03,138.13,138.005,138.055,3647500000.0
2009-08-10 11:45:00,138.055,138.155,138.045,138.1,2993000000.0
2009-08-10 12:00:00,138.11,138.245,138.085,138.175,2265800000.0
2009-08-10 12:15:00,138.175,138.245,138.13,138.145,2053000000.0
2009-08-10 12:30:00,138.145,138.205,138.005,138.07,2635700000.0
2009-08-10 12:45:00,138.08,138.105,137.93,137.94,3101299999.0
2009-08-10 13:00:00,137.94,137.975,137.815,137.865,3390400000.0
2009-08-10 13:15:00,137.86,138.075,137.85,138.005,2836900000.0
2009-08-10 13:30:00,138.015,138.135,137.995,138.08,2536699999.0
2009-08-10 13:45:00,138.075,138.12,138.015,138.035,2951900000.0
2009-08-10 14:00:00,138.035,138.065,137.92,138.02,4049400000.0
2009-08-10 14:15:00,138.02,138.07,137.815,137.845,3955400001.0
2009-08-10 14:30:00,137.845,137.86,137.57,137.575,4433500000.0
2009-08-10 14:45:00,137.595,137.835,137.59,137.835,3882100000.0
2009-08-10 15:00:00,137.835,137.885,137.74,137.765,4264599999.0
2009-08-10 15:15:00,137.76,137.89,137.695,137.75,2893300000.0
2009-08-10 15:30:00,137.75,137.895,137.665,137.755,5391900000.0
2009-08-10 15:45:00,137.755,137.89,137.72,137.845,5026900000.0
2009-08-10 16:00:00,137.84,137.845,137.655,137.78,5008400000.0
2009-08-10 16:15:00,137.78,137.87,137.745,137.855,4372200000.0
2009-08-10 16:30:00,137.86,137.905,137.775,137.8,4002700000.0
2009-08-10 16:45:00,137.8,137.92,137.765,137.885,4364200000.0
2009-08-10 17:00:00,137.885,137.975,137.71,137.715,4151100000.0
2009-08-10 17:15:00,137.725,137.815,137.565,137.585,4517400000.0
2009-08-10 17:30:00,137.585,137.775,137.58,137.75,3203900000.0
2009-08-10 17:45:00,137.75,137.755,137.445,137.505,4336400000.0
2009-08-10 18:00:00,137.505,137.685,137.475,137.56,3391100000.0
2009-08-10 18:15:00,137.56,137.58,137.315,137.315,2622600000.0
2009-08-10 18:30:00,137.33,137.36,136.995,137.095,4846100000.0
2009-08-10 18:45:00,137.095,137.165,137.005,137.09,3796700000.0
2009-08-10 19:00:00,137.09,137.18,137.06,137.13,2726300000.0
2009-08-10 19:15:00,137.14,137.15,136.94,137.045,3460199999.0
2009-08-10 19:30:00,137.045,137.055,136.96,137.055,2704250000.0
2009-08-10 19:45:00,137.045,137.125,136.97,137.02,3442400000.0
2009-08-10 20:00:00,137.02,137.12,136.92,137.04,3868099997.0
2009-08-10 20:15:00,137.04,137.08,136.93,137.065,4030799998.0
2009-08-10 20:30:00,137.065,137.175,136.96,137.14,2377600000.0
2009-08-10 20:45:00,137.145,137.245,137.06,137.115,2834700000.0
2009-08-10 21:00:00,137.115,137.245,137.115,137.165,3158100000.0
2009-08-10 21:15:00,137.165,137.27,137.135,137.235,2555499999.0
2009-08-10 21:30:00,137.23,137.305,137.225,137.275,1952800000.0
2009-08-10 21:45:00,137.28,137.355,137.245,137.295,2251700000.0
2009-08-10 22:00:00,137.295,137.475,137.28,137.47,2457300002.0
2009-08-10 22:15:00,137.455,137.48,137.375,137.415,1436200000.0
2009-08-10 22:30:00,137.42,137.45,137.325,137.34,789100000.0
2009-08-10 22:45:00,137.35,137.445,137.33,137.355,1026200000.0
2009-08-10 23:00:00,137.355,137.385,137.3,137.33,441900000.0
2009-08-10 23:15:00,137.34,137.34,137.265,137.285,804800000.0
2009-08-10 23:30:00,137.27,137.32,137.23,137.31,914400000.0
2009-08-10 23:45:00,137.31,137.41,137.265,137.32,665900000.0
2009-08-11 00:00:00,137.315,137.37,137.14,137.16,725800000.0
2009-08-11 00:15:00,137.16,137.25,137.145,137.2,850600000.0
2009-08-11 00:30:00,137.195,137.295,137.155,137.25,1002700000.0
2009-08-11 00:45:00,137.245,137.255,137.085,137.14,1510750001.0
2009-08-11 01:00:00,137.15,137.16,136.955,136.995,2464800000.0
2009-08-11 01:15:00,136.995,136.995,136.865,136.98,1970000000.0
2009-08-11 01:30:00,136.985,137.02,136.905,136.98,1901900000.0
2009-08-11 01:45:00,136.985,137.095,136.965,137.08,1296800000.0
2009-08-11 02:00:00,137.08,137.205,136.96,137.19,2794900000.0
2009-08-11 02:15:00,137.19,137.265,137.175,137.215,2053600000.0
2009-08-11 02:30:00,137.215,137.255,137.1,137.11,2671400000.0
2009-08-11 02:45:00,137.11,137.205,137.015,137.175,2325100000.0
2009-08-11 03:00:00,137.175,137.26,137.14,137.19,1929600000.0
2009-08-11 03:15:00,137.195,137.245,137.145,137.16,2080700000.0
2009-08-11 03:30:00,137.165,137.245,137.14,137.155,1610600000.0
2009-08-11 03:45:00,137.155,137.175,137.075,137.11,2027800000.0
2009-08-11 04:00:00,137.115,137.14,136.915,136.945,3873300000.0
2009-08-11 04:15:00,136.945,137.05,136.935,136.995,1740300000.0
2009-08-11 04:30:00,136.99,136.995,136.74,136.755,2770500000.0
2009-08-11 04:45:00,136.75,136.755,136.445,136.735,3175200000.0
2009-08-11 05:00:00,136.735,136.735,136.61,136.69,2187100000.0
2009-08-11 05:15:00,136.69,136.8,136.655,136.74,1712300000.0
2009-08-11 05:30:00,136.73,136.805,136.695,136.785,1559900000.0
2009-08-11 05:45:00,136.785,136.835,136.7,136.71,2363800000.0
2009-08-11 06:00:00,136.705,136.83,136.695,136.745,1995400000.0
2009-08-11 06:15:00,136.74,136.79,136.695,136.76,1763100000.0
2009-08-11 06:30:00,136.765,136.795,136.645,136.675,2067300000.0
2009-08-11 06:45:00,136.67,136.675,136.595,136.66,2484900000.0
2009-08-11 07:00:00,136.65,136.685,136.575,136.68,1711400000.0
2009-08-11 07:15:00,136.68,136.735,136.625,136.66,1723800000.0
2009-08-11 07:30:00,136.66,136.905,136.61,136.88,2074800000.0
2009-08-11 07:45:00,136.89,136.965,136.835,136.84,2655500000.0
2009-08-11 08:00:00,136.83,136.985,136.785,136.925,3886400000.0
2009-08-11 08:15:00,136.915,137.125,136.91,137.085,3544700000.0
2009-08-11 08:30:00,137.085,137.095,136.955,136.955,2762600000.0
2009-08-11 08:45:00,136.95,137.175,136.885,137.12,3697400000.0
2009-08-11 09:00:00,137.125,137.19,137.065,137.07,3790600000.0
2009-08-11 09:15:00,137.07,137.365,137.055,137.315,3466500000.0
2009-08-11 09:30:00,137.32,137.32,137.135,137.24,2868000000.0
2009-08-11 09:45:00,137.24,137.24,137.1,137.225,2936500000.0
2009-08-11 10:00:00,137.225,137.285,137.175,137.255,3561630001.0
2009-08-11 10:15:00,137.255,137.26,137.155,137.195,2308990000.0
2009-08-11 10:30:00,137.19,137.295,137.185,137.23,2513000000.0
2009-08-11 10:45:00,137.215,137.245,137.09,137.22,2848599998.0
2009-08-11 11:00:00,137.22,137.255,137.085,137.085,4392400001.0
2009-08-11 11:15:00,137.095,137.13,136.985,137.02,4334600000.0
2009-08-11 11:30:00,137.025,137.125,137.0,137.1,3849400000.0
2009-08-11 11:45:00,137.105,137.11,136.795,136.87,5031260000.0
2009-08-11 12:00:00,136.865,136.915,136.59,136.605,5199700003.0
2009-08-11 12:15:00,136.6,136.68,136.525,136.615,4432700002.0
2009-08-11 12:30:00,136.615,136.755,136.555,136.68,3863000000.0
2009-08-11 12:45:00,136.68,136.875,136.675,136.85,3070100000.0
2009-08-11 13:00:00,136.84,136.88,136.745,136.81,4061400000.0
2009-08-11 13:15:00,136.815,136.945,136.655,136.875,4550799999.0
2009-08-11 13:30:00,136.875,136.885,136.615,136.615,4393000000.0
2009-08-11 13:45:00,136.615,136.685,136.51,136.63,3814500000.0
2009-08-11 14:00:00,136.64,136.795,136.625,136.71,4467900000.0
2009-08-11 14:15:00,136.71,136.87,136.7,136.835,4557000000.0
2009-08-11 14:30:00,136.84,136.91,136.575,136.595,4977200000.0
2009-08-11 14:45:00,136.605,136.645,136.345,136.39,5222400001.0
2009-08-11 15:00:00,136.39,136.39,136.035,136.055,6211800001.0
2009-08-11 15:15:00,136.055,136.195,135.99,136.065,6421550000.0
2009-08-11 15:30:00,136.07,136.165,135.96,136.085,6983899996.0
2009-08-11 15:45:00,136.09,136.125,135.935,136.055,5625100003.0
2009-08-11 16:00:00,136.055,136.085,135.66,135.825,5748300001.0
2009-08-11 16:15:00,135.805,135.855,135.39,135.405,5667600000.0
2009-08-11 16:30:00,135.39,135.665,135.355,135.585,5503500000.0
2009-08-11 16:45:00,135.58,135.825,135.515,135.585,5361550001.0
2009-08-11 17:00:00,135.585,135.64,135.335,135.345,4832620000.0
2009-08-11 17:15:00,135.345,135.51,135.245,135.505,4886200001.0
2009-08-11 17:30:00,135.505,135.535,135.355,135.475,4134900000.0
2009-08-11 17:45:00,135.475,135.695,135.43,135.665,3780400001.0
2009-08-11 18:00:00,135.665,135.77,135.605,135.695,3677100002.0
2009-08-11 18:15:00,135.695,135.895,135.695,135.76,3996600000.0
2009-08-11 18:30:00,135.76,135.845,135.65,135.76,2662800000.0
2009-08-11 18:45:00,135.78,135.78,135.645,135.715,3443500000.0
2009-08-11 19:00:00,135.715,135.885,135.665,135.68,3440600000.0
2009-08-11 19:15:00,135.68,135.835,135.665,135.735,4106300000.0
2009-08-11 19:30:00,135.735,135.88,135.715,135.765,3475200001.0
2009-08-11 19:45:00,135.765,135.885,135.735,135.76,3519600000.0
2009-08-11 20:00:00,135.76,135.885,135.75,135.88,3865400002.0
2009-08-11 20:15:00,135.88,135.945,135.8,135.88,3185400000.0
2009-08-11 20:30:00,135.88,135.97,135.83,135.835,3220500000.0
2009-08-11 20:45:00,135.83,135.875,135.785,135.87,3592300000.0
2009-08-11 21:00:00,135.87,135.99,135.825,135.885,4319800001.0
2009-08-11 21:15:00,135.9,135.935,135.83,135.88,2794200000.0
2009-08-11 21:30:00,135.88,135.925,135.75,135.865,4373300000.0
2009-08-11 21:45:00,135.865,135.865,135.72,135.74,3360199996.0
2009-08-11 22:00:00,135.74,135.765,135.685,135.73,3166200000.0
2009-08-11 22:15:00,135.745,135.83,135.74,135.765,2020900000.0
2009-08-11 22:30:00,135.77,135.8,135.71,135.795,1543800000.0
2009-08-11 22:45:00,135.8,135.89,135.775,135.815,1184900000.0
2009-08-11 23:00:00,135.81,135.86,135.665,135.82,469200000.0
2009-08-11 23:15:00,135.82,135.875,135.77,135.8,443100000.0
2009-08-11 23:30:00,135.805,135.885,135.7,135.715,641400000.0
2009-08-11 23:45:00,135.72,135.77,135.71,135.755,516300000.0
2009-08-12 00:00:00,135.75,135.865,135.745,135.825,1358300000.0
2009-08-12 00:15:00,135.83,135.94,135.83,135.91,881500000.0
2009-08-12 00:30:00,135.91,135.925,135.815,135.92,578600000.0
2009-08-12 00:45:00,135.925,135.93,135.815,135.905,886100000.0
2009-08-12 01:00:00,135.905,135.935,135.885,135.91,833100000.0
2009-08-12 01:15:00,135.915,135.985,135.88,135.97,2027900000.0
2009-08-12 01:30:00,135.97,135.97,135.83,135.85,1936400000.0
2009-08-12 01:45:00,135.85,135.885,135.715,135.77,1621300000.0
2009-08-12 02:00:00,135.77,135.93,135.77,135.875,2792200000.0
2009-08-12 02:15:00,135.875,135.96,135.755,135.925,2135600000.0
2009-08-12 02:30:00,135.93,135.965,135.86,135.9,2409100000.0
2009-08-12 02:45:00,135.89,135.97,135.825,135.825,2862600000.0
2009-08-12 03:00:00,135.825,135.89,135.665,135.68,3448400000.0
2009-08-12 03:15:00,135.69,135.69,135.505,135.65,2790700000.0
2009-08-12 03:30:00,135.65,135.685,135.525,135.625,2312100000.0
2009-08-12 03:45:00,135.635,135.645,135.555,135.56,2183200000.0
2009-08-12 04:00:00,135.56,135.58,135.225,135.23,3316250000.0
2009-08-12 04:15:00,135.23,135.375,135.175,135.315,2950900000.0
2009-08-12 04:30:00,135.315,135.375,135.285,135.345,2353800000.0
2009-08-12 04:45:00,135.345,135.37,135.015,135.035,2738800000.0
2009-08-12 05:00:00,135.035,135.205,135.035,135.16,3072200000.0
2009-08-12 05:15:00,135.165,135.235,135.135,135.2,2013899999.0
2009-08-12 05:30:00,135.2,135.215,135.11,135.115,1380100000.0
2009-08-12 05:45:00,135.115,135.215,135.08,135.135,1314000000.0
2009-08-12 06:00:00,135.135,135.195,135.1,135.165,1645200000.0
2009-08-12 06:15:00,135.185,135.215,135.135,135.135,2055500000.0
2009-08-12 06:30:00,135.135,135.165,134.88,134.965,3357100000.0
2009-08-12 06:45:00,134.96,135.155,134.96,135.075,2534200000.0
2009-08-12 07:00:00,135.08,135.21,135.07,135.165,1826899999.0
2009-08-12 07:15:00,135.15,135.225,135.06,135.105,1602900000.0
2009-08-12 07:30:00,135.105,135.22,135.065,135.2,1590800000.0
2009-08-12 07:45:00,135.215,135.225,134.97,135.015,1975500000.0
2009-08-12 08:00:00,135.015,135.145,134.85,135.005,5334200001.0
2009-08-12 08:15:00,135.0,135.07,134.86,135.055,4340850002.0
2009-08-12 08:30:00,135.06,135.07,134.78,134.935,3612500000.0
2009-08-12 08:45:00,134.935,134.95,134.5,134.66,4504400000.0
2009-08-12 09:00:00,134.66,134.815,134.345,134.38,4293500000.0
2009-08-12 09:15:00,134.38,134.46,134.305,134.385,4600800000.0
2009-08-12 09:30:00,134.39,134.54,134.305,134.34,3779400000.0
2009-08-12 09:45:00,134.335,134.475,134.08,134.43,4731800001.0
2009-08-12 10:00:00,134.43,134.585,134.365,134.585,3964300000.0
2009-08-12 10:15:00,134.585,134.735,134.585,134.715,4745600000.0
2009-08-12 10:30:00,134.71,134.925,134.655,134.87,4279099999.0
2009-08-12 10:45:00,134.87,135.095,134.81,134.97,4699300000.0
2009-08-12 11:00:00,134.97,135.225,134.9,135.1,4959300000.0
2009-08-12 11:15:00,135.11,135.315,135.105,135.22,4515600000.0
2009-08-12 11:30:00,135.22,135.28,135.035,135.255,4059300000.0
2009-08-12 11:45:00,135.26,135.27,135.065,135.205,4074000000.0
2009-08-12 12:00:00,135.21,135.725,135.21,135.625,4774400000.0
2009-08-12 12:15:00,135.625,135.735,135.575,135.68,3784200000.0
2009-08-12 12:30:00,135.68,135.775,135.645,135.675,3548700000.0
2009-08-12 12:45:00,135.67,135.805,135.645,135.705,3336600000.0
2009-08-12 13:00:00,135.715,135.88,135.645,135.69,3886400000.0
2009-08-12 13:15:00,135.69,135.725,135.57,135.585,4213200000.0
2009-08-12 13:30:00,135.585,135.705,135.565,135.63,3215400000.0
2009-08-12 13:45:00,135.63,135.65,135.405,135.41,4428700000.0
2009-08-12 14:00:00,135.41,135.81,135.41,135.76,4652900001.0
2009-08-12 14:15:00,135.76,135.895,135.685,135.74,4244400000.0
2009-08-12 14:30:00,135.74,135.805,135.545,135.64,3301500000.0
2009-08-12 14:45:00,135.64,135.725,135.535,135.545,3664700000.0
2009-08-12 15:00:00,135.555,135.765,135.555,135.755,4425050001.0
2009-08-12 15:15:00,135.755,135.76,135.545,135.63,3763050001.0
2009-08-12 15:30:00,135.63,136.18,135.63,136.155,5298800000.0
2009-08-12 15:45:00,136.155,136.53,136.155,136.425,5939900002.0
2009-08-12 16:00:00,136.42,136.63,136.355,136.52,5766700000.0
2009-08-12 16:15:00,136.52,136.635,136.48,136.605,5045800000.0
2009-08-12 16:30:00,136.6,136.6,136.41,136.505,5320799998.0
2009-08-12 16:45:00,136.49,136.845,136.48,136.755,4739400000.0
2009-08-12 17:00:00,136.75,136.76,136.545,136.635,4269000000.0
2009-08-12 17:15:00,136.635,136.78,136.635,136.76,3926800000.0
2009-08-12 17:30:00,136.77,136.915,136.655,136.665,3511550000.0
2009-08-12 17:45:00,136.665,136.78,136.595,136.69,4208300000.0
2009-08-12 18:00:00,136.685,136.84,136.655,136.675,3368450000.0
2009-08-12 18:15:00,136.675,136.76,136.58,136.665,3100700000.0
2009-08-12 18:30:00,136.665,136.69,136.59,136.62,2940450000.0
2009-08-12 18:45:00,136.62,136.735,136.555,136.695,3228600000.0
2009-08-12 19:00:00,136.695,136.74,136.625,136.7,3302900000.0
2009-08-12 19:15:00,136.7,136.73,136.62,136.695,3151300000.0
2009-08-12 19:30:00,136.695,136.715,136.595,136.65,2862000000.0
2009-08-12 19:45:00,136.655,136.755,136.605,136.62,3298400000.0
2009-08-12 20:00:00,136.625,136.77,136.6,136.69,4153020000.0
2009-08-12 20:15:00,136.705,137.27,136.54,136.54,2948999999.0
2009-08-12 20:30:00,136.54,136.545,135.455,135.85,4377499999.0
2009-08-12 20:45:00,135.88,136.855,135.87,136.685,3648900000.0
2009-08-12 21:00:00,136.685,136.815,136.54,136.575,5424000000.0
2009-08-12 21:15:00,136.58,136.75,136.54,136.655,3791600002.0
2009-08-12 21:30:00,136.655,136.755,136.605,136.68,3548300000.0
2009-08-12 21:45:00,136.675,136.69,136.5,136.51,4249800004.0
2009-08-12 22:00:00,136.505,136.525,136.315,136.33,1874900000.0
2009-08-12 22:15:00,136.33,136.37,136.195,136.2,1800900000.0
2009-08-12 22:30:00,136.205,136.34,136.17,136.335,1884100000.0
2009-08-12 22:45:00,136.335,136.4,136.25,136.25,1402500000.0
2009-08-12 23:00:00,136.195,136.43,136.195,136.385,740500000.0
2009-08-12 23:15:00,136.374,136.415,136.33,136.39,544200001.0
2009-08-12 23:30:00,136.385,136.465,136.36,136.455,248300000.0
2009-08-12 23:45:00,136.455,136.505,136.445,136.505,203300000.0
2009-08-13 00:00:00,136.505,136.655,136.505,136.63,1187400000.0
2009-08-13 00:15:00,136.63,136.665,136.585,136.64,617900000.0
2009-08-13 00:30:00,136.64,136.695,136.615,136.68,983500000.0
2009-08-13 00:45:00,136.68,136.715,136.57,136.585,1028300000.0
2009-08-13 01:00:00,136.585,136.605,136.485,136.59,1919000000.0
2009-08-13 01:15:00,136.59,136.7,136.575,136.675,1688100000.0
2009-08-13 01:30:00,136.68,136.805,136.665,136.795,701600000.0
2009-08-13 01:45:00,136.795,136.825,136.665,136.745,1484100000.0
2009-08-13 02:00:00,136.735,136.735,136.405,136.52,3170400000.0
2009-08-13 02:15:00,136.515,136.59,136.435,136.565,2336799999.0
2009-08-13 02:30:00,136.57,136.76,136.57,136.62,1865000000.0
2009-08-13 02:45:00,136.62,136.665,136.52,136.52,1989500000.0
2009-08-13 03:00:00,136.53,136.72,136.53,136.665,1874900000.0
2009-08-13 03:15:00,136.665,136.675,136.59,136.61,2169400000.0
2009-08-13 03:30:00,136.605,136.7,136.315,136.41,3169700001.0
2009-08-13 03:45:00,136.43,136.435,136.175,136.295,2537600000.0
2009-08-13 04:00:00,136.295,136.54,136.295,136.385,2629500000.0
2009-08-13 04:15:00,136.385,136.595,136.355,136.54,2409300000.0
2009-08-13 04:30:00,136.54,136.54,136.435,136.505,1455000000.0
2009-08-13 04:45:00,136.505,136.54,136.385,136.415,1311400000.0
2009-08-13 05:00:00,136.41,136.44,136.27,136.27,1653300000.0
2009-08-13 05:15:00,136.275,136.38,136.275,136.345,1357300000.0
2009-08-13 05:30:00,136.34,136.42,136.325,136.355,1352900000.0
2009-08-13 05:45:00,136.37,136.37,136.31,136.325,1633300000.0
2009-08-13 06:00:00,136.325,136.49,136.32,136.45,1522800000.0
2009-08-13 06:15:00,136.45,136.475,136.335,136.475,1470300000.0
2009-08-13 06:30:00,136.475,136.52,136.425,136.45,1591000000.0
2009-08-13 06:45:00,136.45,136.48,136.405,136.455,1672100000.0
2009-08-13 07:00:00,136.455,136.67,136.45,136.665,2547700000.0
2009-08-13 07:15:00,136.675,136.715,136.585,136.605,2244300000.0
2009-08-13 07:30:00,136.605,136.755,136.59,136.695,1975600000.0
2009-08-13 07:45:00,136.7,136.785,136.63,136.63,1884900000.0
2009-08-13 08:00:00,136.66,137.12,136.66,137.045,4422400000.0
2009-08-13 08:15:00,137.055,137.205,137.01,137.2,5020699999.0
2009-08-13 08:30:00,137.195,137.24,137.075,137.13,3396200000.0
2009-08-13 08:45:00,137.13,137.195,136.875,136.9,3858400000.0
2009-08-13 09:00:00,136.91,137.065,136.88,137.055,4006350000.0
2009-08-13 09:15:00,137.055,137.135,137.01,137.09,2755700000.0
2009-08-13 09:30:00,137.09,137.27,137.09,137.19,3864600000.0
2009-08-13 09:45:00,137.19,137.39,137.1,137.325,3762900000.0
2009-08-13 10:00:00,137.325,137.41,137.15,137.285,3318400000.0
2009-08-13 10:15:00,137.285,137.335,137.235,137.275,3338400000.0
2009-08-13 10:30:00,137.275,137.475,137.27,137.45,2900600000.0
2009-08-13 10:45:00,137.45,137.49,137.385,137.415,3675000000.0
2009-08-13 11:00:00,137.415,137.68,137.415,137.6,3683600000.0
2009-08-13 11:15:00,137.595,137.685,137.48,137.53,3760800000.0
2009-08-13 11:30:00,137.535,137.56,137.415,137.415,3931400001.0
2009-08-13 11:45:00,137.415,137.425,137.145,137.23,3909600001.0
2009-08-13 12:00:00,137.23,137.345,137.21,137.24,3120500000.0
2009-08-13 12:15:00,137.24,137.4,137.23,137.275,3067900001.0
2009-08-13 12:30:00,137.265,137.345,137.265,137.32,2449200000.0
2009-08-13 12:45:00,137.32,137.355,137.205,137.355,2262900000.0
2009-08-13 13:00:00,137.355,137.485,137.29,137.44,2777900000.0
2009-08-13 13:15:00,137.43,137.475,137.315,137.395,2942600001.0
2009-08-13 13:30:00,137.4,137.41,137.26,137.275,2801200000.0
2009-08-13 13:45:00,137.275,137.315,137.2,137.225,3011100002.0
2009-08-13 14:00:00,137.22,137.635,137.22,137.53,4660100001.0
2009-08-13 14:15:00,137.53,137.845,137.515,137.665,3836600000.0
2009-08-13 14:30:00,137.555,137.555,136.575,136.7,2950300000.0
2009-08-13 14:45:00,136.695,136.895,136.56,136.89,3039400000.0
2009-08-13 15:00:00,136.88,137.235,136.875,137.095,3747400000.0
2009-08-13 15:15:00,137.095,137.1,136.815,136.865,3643899999.0
2009-08-13 15:30:00,136.86,136.86,136.335,136.38,4924300001.0
2009-08-13 15:45:00,136.395,136.5,135.97,136.12,4386599999.0
2009-08-13 16:00:00,136.12,136.455,135.995,136.325,4733300000.0
2009-08-13 16:15:00,136.315,136.595,136.25,136.49,3701100000.0
2009-08-13 16:30:00,136.49,136.85,136.46,136.83,4865600000.0
2009-08-13 16:45:00,136.845,136.845,136.435,136.45,5057400001.0
2009-08-13 17:00:00,136.445,136.5,136.045,136.06,4040200000.0
2009-08-13 17:15:00,136.06,136.23,136.035,136.205,3615100000.0
2009-08-13 17:30:00,136.2,136.4,136.09,136.4,3845000000.0
2009-08-13 17:45:00,136.405,136.415,136.265,136.35,3101600000.0
2009-08-13 18:00:00,136.35,136.405,136.29,136.31,3449900000.0
2009-08-13 18:15:00,136.31,136.415,136.24,136.24,3494500001.0
2009-08-13 18:30:00,136.245,136.345,136.185,136.195,3139900000.0
2009-08-13 18:45:00,136.195,136.24,136.15,136.15,2412400000.0
2009-08-13 19:00:00,136.165,136.29,136.065,136.115,3566800000.0
2009-08-13 19:15:00,136.115,136.135,135.75,135.95,4363400000.0
2009-08-13 19:30:00,135.95,136.185,135.94,136.145,3348700000.0
2009-08-13 19:45:00,136.145,136.145,135.77,135.94,3831300000.0
2009-08-13 20:00:00,135.94,135.94,135.595,135.725,3523549999.0
2009-08-13 20:15:00,135.715,135.86,135.545,135.805,3677000000.0
2009-08-13 20:30:00,135.805,135.96,135.72,135.94,3118400000.0
2009-08-13 20:45:00,135.945,135.945,135.665,135.675,3101600000.0
2009-08-13 21:00:00,135.68,136.22,135.665,136.165,3897600000.0
2009-08-13 21:15:00,136.17,136.195,136.025,136.065,2630500000.0
2009-08-13 21:30:00,136.065,136.23,136.055,136.22,2374300000.0
2009-08-13 21:45:00,136.215,136.24,136.145,136.215,2196100000.0
2009-08-13 22:00:00,136.215,136.315,136.16,136.22,1888400000.0
2009-08-13 22:15:00,136.22,136.29,136.21,136.255,1518400000.0
2009-08-13 22:30:00,136.255,136.27,136.19,136.265,1064400000.0
2009-08-13 22:45:00,136.26,136.46,136.25,136.46,1195500000.0
2009-08-13 23:00:00,136.46,136.46,136.25,136.28,353200000.0
2009-08-13 23:15:00,136.285,136.385,136.28,136.335,976800000.0
2009-08-13 23:30:00,136.34,136.4,136.32,136.35,440000000.0
2009-08-13 23:45:00,136.355,136.355,136.155,136.155,547200000.0
2009-08-14 00:00:00,136.15,136.235,136.145,136.145,737000000.0
2009-08-14 00:15:00,136.145,136.2,136.075,136.155,1125700000.0
2009-08-14 00:30:00,136.145,136.15,136.055,136.09,615000000.0
2009-08-14 00:45:00,136.085,136.26,136.085,136.185,825100000.0
2009-08-14 01:00:00,136.185,136.25,136.14,136.24,851200000.0
2009-08-14 01:15:00,136.245,136.26,136.11,136.16,862900000.0
2009-08-14 01:30:00,136.16,136.165,135.975,136.065,820200000.0
2009-08-14 01:45:00,136.075,136.18,136.0,136.01,1682000000.0
2009-08-14 02:00:00,136.01,136.16,135.955,136.16,1615700000.0
2009-08-14 02:15:00,136.17,136.45,136.17,136.43,1837000000.0
2009-08-14 02:30:00,136.425,136.445,136.33,136.375,2205000000.0
2009-08-14 02:45:00,136.375,136.38,136.205,136.205,1912500000.0
2009-08-14 03:00:00,136.24,136.405,136.125,136.14,2671300000.0
2009-08-14 03:15:00,136.14,136.265,136.13,136.21,1934600000.0
2009-08-14 03:30:00,136.205,136.24,135.985,136.08,2146799999.0
2009-08-14 03:45:00,136.08,136.25,136.06,136.25,1762200000.0
2009-08-14 04:00:00,136.24,136.245,136.09,136.165,1937200000.0
2009-08-14 04:15:00,136.17,136.2,136.09,136.125,1165500000.0
2009-08-14 04:30:00,136.13,136.135,135.97,136.035,1664700000.0
2009-08-14 04:45:00,136.035,136.045,135.83,135.85,1400100000.0
2009-08-14 05:00:00,135.85,135.9,135.71,135.715,1889600000.0
2009-08-14 05:15:00,135.715,135.78,135.63,135.715,1886700000.0
2009-08-14 05:30:00,135.71,135.76,135.535,135.64,1625000000.0
2009-08-14 05:45:00,135.64,135.845,135.635,135.785,1406500000.0
2009-08-14 06:00:00,135.785,135.87,135.745,135.775,1222700000.0
2009-08-14 06:15:00,135.775,135.81,135.74,135.74,937800000.0
2009-08-14 06:30:00,135.74,135.86,135.74,135.86,1267200000.0
2009-08-14 06:45:00,135.855,135.93,135.785,135.785,1386700000.0
2009-08-14 07:00:00,135.78,135.835,135.66,135.805,1883200000.0
2009-08-14 07:15:00,135.81,135.845,135.685,135.79,1175300000.0
2009-08-14 07:30:00,135.79,135.915,135.78,135.9,2121400000.0
2009-08-14 07:45:00,135.9,136.095,135.9,136.08,2145950000.0
2009-08-14 08:00:00,136.075,136.095,135.76,135.86,3617500000.0
2009-08-14 08:15:00,135.86,136.095,135.835,136.04,3248500000.0
2009-08-14 08:30:00,136.04,136.085,135.85,135.89,3458400002.0
2009-08-14 08:45:00,135.89,135.99,135.88,135.925,3808400000.0
2009-08-14 09:00:00,135.93,136.07,135.86,135.865,2575300000.0
2009-08-14 09:15:00,135.865,135.875,135.595,135.76,3484800000.0
2009-08-14 09:30:00,135.76,135.79,135.325,135.73,3460500000.0
2009-08-14 09:45:00,135.73,135.98,135.73,135.84,2848900000.0
2009-08-14 10:00:00,135.84,135.905,135.725,135.85,2749199999.0
2009-08-14 10:15:00,135.86,136.005,135.825,135.885,2574100000.0
2009-08-14 10:30:00,135.89,135.94,135.785,135.88,2804100000.0
2009-08-14 10:45:00,135.875,135.93,135.81,135.915,2287100000.0
2009-08-14 11:00:00,135.915,136.0,135.875,135.95,2301900000.0
2009-08-14 11:15:00,135.95,135.965,135.815,135.855,1843200000.0
2009-08-14 11:30:00,135.86,135.9,135.515,135.58,2228000000.0
2009-08-14 11:45:00,135.58,135.775,135.5,135.735,2291500000.0
2009-08-14 12:00:00,135.735,135.745,135.625,135.665,2186299999.0
2009-08-14 12:15:00,135.695,135.695,135.58,135.67,1794300000.0
2009-08-14 12:30:00,135.67,135.735,135.64,135.695,1707400000.0
2009-08-14 12:45:00,135.695,135.695,135.53,135.585,2575300000.0
2009-08-14 13:00:00,135.575,135.79,135.57,135.75,2812200000.0
2009-08-14 13:15:00,135.755,135.875,135.75,135.835,2563600000.0
2009-08-14 13:30:00,135.835,135.915,135.785,135.79,4535300001.0
2009-08-14 13:45:00,135.79,135.82,135.565,135.595,3326400000.0
2009-08-14 14:00:00,135.595,135.755,135.57,135.61,4070900001.0
2009-08-14 14:15:00,135.615,135.68,135.52,135.625,3759300000.0
2009-08-14 14:30:00,135.615,135.63,135.145,135.265,3670540000.0
2009-08-14 14:45:00,135.25,135.405,135.23,135.305,3783400000.0
2009-08-14 15:00:00,135.31,135.44,135.265,135.38,3069900000.0
2009-08-14 15:15:00,135.38,135.465,135.24,135.27,4295700000.0
2009-08-14 15:30:00,135.285,135.305,134.97,135.045,3864200000.0
2009-08-14 15:45:00,135.045,135.145,134.515,134.68,3673700000.0
2009-08-14 16:00:00,134.67,134.67,134.395,134.51,3444500000.0
2009-08-14 16:15:00,134.51,134.72,134.42,134.665,4310400000.0
2009-08-14 16:30:00,134.66,134.68,134.52,134.62,3428299999.0
2009-08-14 16:45:00,134.62,134.685,134.495,134.55,3956000001.0
2009-08-14 17:00:00,134.555,134.79,134.545,134.715,3346800000.0
2009-08-14 17:15:00,134.71,134.765,134.28,134.285,3741100000.0
2009-08-14 17:30:00,134.28,134.54,134.2,134.53,4193200000.0
2009-08-14 17:45:00,134.525,134.59,134.4,134.54,3475000000.0
2009-08-14 18:00:00,134.54,134.555,134.42,134.475,3080500000.0
2009-08-14 18:15:00,134.475,134.74,134.475,134.615,3536200000.0
2009-08-14 18:30:00,134.59,134.715,134.48,134.71,2911300000.0
2009-08-14 18:45:00,134.715,134.905,134.7,134.84,3031600000.0
2009-08-14 19:00:00,134.855,134.86,134.655,134.665,3341700000.0
2009-08-14 19:15:00,134.665,134.775,134.54,134.56,2563000000.0
2009-08-14 19:30:00,134.56,134.56,134.375,134.425,3893500000.0
2009-08-14 19:45:00,134.425,134.44,134.3,134.44,3710099996.0
2009-08-14 20:00:00,134.45,134.485,134.37,134.385,2849600000.0
2009-08-14 20:15:00,134.395,134.405,134.27,134.295,3794400007.0
2009-08-14 20:30:00,134.29,134.43,134.195,134.41,3637400000.0
2009-08-14 20:45:00,134.41,134.435,134.315,134.435,2823900003.0
2009-08-14 21:00:00,134.435,134.555,134.43,134.49,2537400000.0
2009-08-14 21:15:00,134.5,134.52,134.455,134.51,2621200000.0
2009-08-14 21:30:00,134.505,134.635,134.505,134.61,1735000000.0
2009-08-14 21:45:00,134.61,134.67,134.465,134.515,2607300000.0
2009-08-14 22:00:00,134.51,134.56,134.48,134.495,2688800000.0
2009-08-14 22:15:00,134.5,134.635,134.495,134.61,1485900000.0
2009-08-14 22:30:00,134.615,134.65,134.595,134.635,408400000.0
2009-08-14 22:45:00,134.64,134.845,134.635,134.825,803000000.0
2009-08-16 23:00:00,134.375,134.375,134.245,134.31,71000000.0
2009-08-16 23:15:00,134.295,134.37,134.27,134.34,53600000.0
2009-08-16 23:30:00,134.325,134.45,134.31,134.445,417400000.0
2009-08-16 23:45:00,134.455,134.465,134.365,134.46,107200000.0
2009-08-17 00:00:00,134.47,134.485,134.27,134.29,616500000.0
2009-08-17 00:15:00,134.295,134.435,134.29,134.42,472600000.0
2009-08-17 00:30:00,134.41,134.45,134.37,134.395,852500000.0
2009-08-17 00:45:00,134.395,134.44,134.355,134.39,925600000.0
2009-08-17 01:00:00,134.39,134.405,134.175,134.215,1315900000.0
2009-08-17 01:15:00,134.215,134.395,134.175,134.39,1020400000.0
2009-08-17 01:30:00,134.395,134.415,134.285,134.36,980600000.0
2009-08-17 01:45:00,134.365,134.505,134.165,134.18,2265800000.0
2009-08-17 02:00:00,134.18,134.19,133.85,133.93,3002000000.0
2009-08-17 02:15:00,133.93,134.135,133.865,134.13,3113400000.0
2009-08-17 02:30:00,134.12,134.14,133.865,133.89,3127800000.0
2009-08-17 02:45:00,133.89,133.965,133.84,133.88,3678499999.0
2009-08-17 03:00:00,133.88,133.91,133.775,133.79,3117700000.0
2009-08-17 03:15:00,133.78,133.8,133.61,133.74,3803100000.0
2009-08-17 03:30:00,133.745,133.83,133.64,133.82,2984600000.0
2009-08-17 03:45:00,133.82,133.885,133.65,133.875,3472700000.0
2009-08-17 04:00:00,133.875,134.06,133.8,133.97,3195900000.0
2009-08-17 04:15:00,133.97,133.985,133.855,133.9,2335100000.0
2009-08-17 04:30:00,133.9,133.95,133.72,133.77,2355500000.0
2009-08-17 04:45:00,133.765,133.795,133.605,133.65,2759799999.0
2009-08-17 05:00:00,133.665,133.935,133.64,133.885,2659700000.0
2009-08-17 05:15:00,133.885,133.915,133.775,133.805,1727200000.0
2009-08-17 05:30:00,133.815,133.955,133.79,133.89,2747400000.0
2009-08-17 05:45:00,133.88,134.005,133.875,133.88,2033600000.0
2009-08-17 06:00:00,133.885,133.93,133.82,133.855,1695600000.0
2009-08-17 06:15:00,133.855,133.93,133.805,133.895,1629300000.0
2009-08-17 06:30:00,133.895,133.905,133.775,133.855,1811800000.0
2009-08-17 06:45:00,133.855,133.87,133.75,133.81,1743400000.0
2009-08-17 07:00:00,133.81,133.925,133.74,133.805,2261600000.0
2009-08-17 07:15:00,133.805,133.805,133.505,133.52,3842600000.0
2009-08-17 07:30:00,133.525,133.735,133.505,133.6,2572400000.0
2009-08-17 07:45:00,133.61,133.65,133.485,133.61,2868200001.0
2009-08-17 08:00:00,133.59,133.645,133.475,133.635,5319200001.0
2009-08-17 08:15:00,133.635,133.655,133.525,133.56,4814000000.0
2009-08-17 08:30:00,133.56,133.66,133.445,133.6,4227500000.0
2009-08-17 08:45:00,133.61,133.92,133.59,133.825,4517500000.0
2009-08-17 09:00:00,133.825,133.835,133.575,133.63,3583000000.0
2009-08-17 09:15:00,133.635,133.84,133.565,133.755,5202400000.0
2009-08-17 09:30:00,133.755,133.875,133.735,133.78,6257800002.0
2009-08-17 09:45:00,133.79,133.85,133.69,133.71,3980400001.0
2009-08-17 10:00:00,133.7,133.705,133.275,133.315,6200399998.0
2009-08-17 10:15:00,133.315,133.6,133.18,133.52,5020500001.0
2009-08-17 10:30:00,133.52,133.585,133.415,133.465,4268499999.0
2009-08-17 10:45:00,133.48,133.555,133.4,133.4,5230600006.0
2009-08-17 11:00:00,133.4,133.685,133.385,133.48,6427799998.0
2009-08-17 11:15:00,133.48,133.53,133.22,133.23,6042800002.0
2009-08-17 11:30:00,133.23,133.425,133.22,133.42,5434500002.0
2009-08-17 11:45:00,133.425,133.44,133.335,133.365,4213599999.0
2009-08-17 12:00:00,133.365,133.4,133.29,133.345,3576930000.0
2009-08-17 12:15:00,133.345,133.38,133.125,133.15,4292479999.0
2009-08-17 12:30:00,133.15,133.155,132.94,133.01,4268900000.0
2009-08-17 12:45:00,133.01,133.15,133.0,133.06,4423500003.0
2009-08-17 13:00:00,133.05,133.13,133.025,133.095,4381700000.0
2009-08-17 13:15:00,133.08,133.08,132.835,133.005,5552500000.0
2009-08-17 13:30:00,133.0,133.0,132.855,132.9,5051299999.0
2009-08-17 13:45:00,132.895,132.94,132.705,132.72,4364600000.0
2009-08-17 14:00:00,132.72,132.955,132.705,132.94,4099200003.0
2009-08-17 14:15:00,132.94,133.02,132.8,132.98,6536800000.0
2009-08-17 14:30:00,132.985,133.31,132.985,133.225,6603300001.0
2009-08-17 14:45:00,133.225,133.275,133.04,133.13,5136699998.0
2009-08-17 15:00:00,133.13,133.31,133.085,133.27,4236150000.0
2009-08-17 15:15:00,133.27,133.275,132.98,132.98,4342300006.0
2009-08-17 15:30:00,132.995,133.085,132.865,132.925,7241250001.0
2009-08-17 15:45:00,132.93,133.145,132.86,133.04,6204800001.0
2009-08-17 16:00:00,133.04,133.04,132.855,132.98,6443650001.0
2009-08-17 16:15:00,132.98,133.035,132.875,133.015,5482400001.0
2009-08-17 16:30:00,133.01,133.055,132.88,132.925,5190799992.0
2009-08-17 16:45:00,132.92,132.96,132.825,132.86,4703100001.0
2009-08-17 17:00:00,132.865,132.865,132.505,132.635,6643300002.0
2009-08-17 17:15:00,132.63,132.825,132.565,132.815,4216950000.0
2009-08-17 17:30:00,132.815,132.925,132.805,132.9,4304100000.0
2009-08-17 17:45:00,132.9,132.96,132.715,132.89,5066399997.0
2009-08-17 18:00:00,132.89,132.905,132.775,132.835,3421900000.0
2009-08-17 18:15:00,132.835,132.88,132.72,132.735,3080099999.0
2009-08-17 18:30:00,132.74,132.75,132.615,132.68,2833600000.0
2009-08-17 18:45:00,132.68,132.915,132.68,132.9,2224600000.0
2009-08-17 19:00:00,132.9,132.9,132.74,132.875,2155400000.0
2009-08-17 19:15:00,132.88,132.93,132.79,132.855,2000500000.0
2009-08-17 19:30:00,132.86,132.915,132.81,132.86,2900950000.0
2009-08-17 19:45:00,132.86,132.89,132.78,132.865,2902500000.0
2009-08-17 20:00:00,132.87,132.91,132.825,132.86,2460699999.0
2009-08-17 20:15:00,132.86,133.075,132.84,133.055,2989499999.0
2009-08-17 20:30:00,133.055,133.08,132.98,132.995,2438900000.0
2009-08-17 20:45:00,133.0,133.09,132.845,133.03,2647599999.0
2009-08-17 21:00:00,133.03,133.105,132.925,132.95,2266800001.0
2009-08-17 21:15:00,132.95,133.055,132.92,132.99,3159000002.0
2009-08-17 21:30:00,132.98,133.04,132.95,133.03,2865800000.0
2009-08-17 21:45:00,133.025,133.055,132.98,132.98,2945900001.0
2009-08-17 22:00:00,132.985,133.04,132.945,133.015,2593000000.0
2009-08-17 22:15:00,133.02,133.025,132.98,132.995,1009800000.0
2009-08-17 22:30:00,132.995,133.0,132.95,132.98,977900000.0
2009-08-17 22:45:00,132.98,133.105,132.96,133.075,1109500000.0
2009-08-17 23:00:00,133.075,133.15,132.985,133.1,357600000.0
2009-08-17 23:15:00,133.09,133.15,133.035,133.045,840600000.0
2009-08-17 23:30:00,133.045,133.055,132.915,132.955,783700000.0
2009-08-17 23:45:00,132.96,133.0,132.94,132.95,583700000.0
2009-08-18 00:00:00,132.95,132.98,132.875,132.94,774100000.0
2009-08-18 00:15:00,132.94,132.97,132.925,132.925,676600000.0
2009-08-18 00:30:00,132.93,132.96,132.86,132.89,1393299999.0
2009-08-18 00:45:00,132.89,132.945,132.775,132.91,1588300000.0
2009-08-18 01:00:00,132.915,133.06,132.875,133.005,1117800000.0
2009-08-18 01:15:00,133.005,133.03,132.91,132.91,1040700000.0
2009-08-18 01:30:00,132.91,132.985,132.895,132.91,658800000.0
2009-08-18 01:45:00,132.91,133.27,132.91,133.27,2262500000.0
2009-08-18 02:00:00,133.27,133.565,133.215,133.565,3921400000.0
2009-08-18 02:15:00,133.56,133.675,133.41,133.42,3651500000.0
2009-08-18 02:30:00,133.415,133.76,133.395,133.705,2688600000.0
2009-08-18 02:45:00,133.705,133.835,133.555,133.56,3062300000.0
2009-08-18 03:00:00,133.56,133.68,133.56,133.62,1597300000.0
2009-08-18 03:15:00,133.62,133.84,133.57,133.645,3093300000.0
2009-08-18 03:30:00,133.645,134.185,133.555,133.795,3220100000.0
2009-08-18 03:45:00,133.795,134.015,133.695,134.015,2662700000.0
2009-08-18 04:00:00,134.015,134.11,133.94,134.045,2960799999.0
2009-08-18 04:15:00,134.045,134.18,134.005,134.17,2948500000.0
2009-08-18 04:30:00,134.165,134.165,133.945,134.04,2436100000.0
2009-08-18 04:45:00,134.035,134.105,133.94,133.96,2325200000.0
2009-08-18 05:00:00,133.955,133.955,133.745,133.755,1890900000.0
2009-08-18 05:15:00,133.755,133.78,133.54,133.735,2944100000.0
2009-08-18 05:30:00,133.735,133.735,133.575,133.7,2189800000.0
2009-08-18 05:45:00,133.7,133.74,133.585,133.74,2252900000.0
2009-08-18 06:00:00,133.745,133.775,133.645,133.65,2782200000.0
2009-08-18 06:15:00,133.65,133.8,133.635,133.755,2577700000.0
2009-08-18 06:30:00,133.75,133.775,133.675,133.715,2115300000.0
2009-08-18 06:45:00,133.71,133.72,133.565,133.64,2498800000.0
2009-08-18 07:00:00,133.65,133.79,133.65,133.74,1793900000.0
2009-08-18 07:15:00,133.74,134.005,133.705,133.945,2704600000.0
2009-08-18 07:30:00,133.94,134.0,133.88,133.895,2879000000.0
2009-08-18 07:45:00,133.895,134.075,133.875,134.02,2696800000.0
2009-08-18 08:00:00,134.03,134.14,134.01,134.07,4960899999.0
2009-08-18 08:15:00,134.07,134.28,134.05,134.28,5907500000.0
2009-08-18 08:30:00,134.28,134.355,134.125,134.215,6237800000.0
2009-08-18 08:45:00,134.22,134.275,134.08,134.195,4925900001.0
2009-08-18 09:00:00,134.16,134.5,134.145,134.385,4986500000.0
2009-08-18 09:15:00,134.39,134.55,134.375,134.465,5380000001.0
2009-08-18 09:30:00,134.46,134.495,134.315,134.445,5344299996.0
2009-08-18 09:45:00,134.45,134.45,134.275,134.365,4552500003.0
2009-08-18 10:00:00,134.365,134.39,134.3,134.305,3639899997.0
2009-08-18 10:15:00,134.305,134.495,134.25,134.465,4723450002.0
2009-08-18 10:30:00,134.465,134.535,134.315,134.355,4504700002.0
2009-08-18 10:45:00,134.355,134.525,134.355,134.51,2688400001.0
2009-08-18 11:00:00,134.51,134.79,134.51,134.575,4991400001.0
2009-08-18 11:15:00,134.575,134.63,134.51,134.53,4621300002.0
2009-08-18 11:30:00,134.52,134.55,134.44,134.445,4033900001.0
2009-08-18 11:45:00,134.44,134.445,134.055,134.205,4345400000.0
2009-08-18 12:00:00,134.205,134.39,134.2,134.29,3958800001.0
2009-08-18 12:15:00,134.29,134.36,134.22,134.32,3253700001.0
2009-08-18 12:30:00,134.32,134.375,134.26,134.285,3185999999.0
2009-08-18 12:45:00,134.285,134.345,134.24,134.265,3769400000.0
2009-08-18 13:00:00,134.265,134.275,134.09,134.13,3844700001.0
2009-08-18 13:15:00,134.135,134.23,134.015,134.02,3577300000.0
2009-08-18 13:30:00,134.03,134.035,133.81,133.925,3980699998.0
2009-08-18 13:45:00,133.925,133.995,133.875,133.97,3209600000.0
2009-08-18 14:00:00,133.97,134.14,133.925,134.105,3373100000.0
2009-08-18 14:15:00,134.11,134.125,133.96,134.08,4552599996.0
2009-08-18 14:30:00,134.07,134.08,133.28,133.63,5229799997.0
2009-08-18 14:45:00,133.645,133.755,133.195,133.27,5886300001.0
2009-08-18 15:00:00,133.27,133.46,133.17,133.355,5163200001.0
2009-08-18 15:15:00,133.33,133.395,133.205,133.39,4490199999.0
2009-08-18 15:30:00,133.39,133.54,133.33,133.415,6228099998.0
2009-08-18 15:45:00,133.405,133.42,133.17,133.25,5511300001.0
2009-08-18 16:00:00,133.255,133.705,133.25,133.645,6553600001.0
2009-08-18 16:15:00,133.645,133.86,133.57,133.57,6592400005.0
2009-08-18 16:30:00,133.56,133.73,133.525,133.665,5052600001.0
2009-08-18 16:45:00,133.675,133.725,133.525,133.61,5106099999.0
2009-08-18 17:00:00,133.605,133.8,133.59,133.745,3939600000.0
2009-08-18 17:15:00,133.745,133.805,133.575,133.645,5009699998.0
2009-08-18 17:30:00,133.65,133.865,133.62,133.78,3856499997.0
2009-08-18 17:45:00,133.78,133.84,133.72,133.81,3849100000.0
2009-08-18 18:00:00,133.81,134.02,133.785,133.875,4497199997.0
2009-08-18 18:15:00,133.88,133.935,133.79,133.8,3767399999.0
2009-08-18 18:30:00,133.8,133.865,133.655,133.85,3537599998.0
2009-08-18 18:45:00,133.85,133.885,133.8,133.825,2995600000.0
2009-08-18 19:00:00,133.82,133.875,133.695,133.7,2691900000.0
2009-08-18 19:15:00,133.7,133.76,133.66,133.76,2380400000.0
2009-08-18 19:30:00,133.755,133.775,133.6,133.685,2720500001.0
2009-08-18 19:45:00,133.685,133.905,133.645,133.85,2985300000.0
2009-08-18 20:00:00,133.845,133.915,133.81,133.81,2797300000.0
2009-08-18 20:15:00,133.805,133.89,133.775,133.855,3961900000.0
2009-08-18 20:30:00,133.855,133.895,133.63,133.725,3719699998.0
2009-08-18 20:45:00,133.735,133.85,133.67,133.805,2809300002.0
2009-08-18 21:00:00,133.795,133.865,133.73,133.84,3729100000.0
2009-08-18 21:15:00,133.845,133.92,133.76,133.785,2174299999.0
2009-08-18 21:30:00,133.785,133.88,133.745,133.855,2535000000.0
2009-08-18 21:45:00,133.865,133.875,133.79,133.82,2669799999.0
2009-08-18 22:00:00,133.82,133.875,133.78,133.85,3154800000.0
2009-08-18 22:15:00,133.85,133.865,133.775,133.83,1387600000.0
2009-08-18 22:30:00,133.83,133.855,133.775,133.835,1426400000.0
2009-08-18 22:45:00,133.845,133.89,133.81,133.83,1825700000.0
2009-08-18 23:00:00,133.805,133.855,133.745,133.83,379100000.0
2009-08-18 23:15:00,133.835,133.885,133.81,133.84,1151000000.0
2009-08-18 23:30:00,133.84,133.865,133.775,133.825,764600000.0
2009-08-18 23:45:00,133.83,133.875,133.815,133.855,547700000.0
2009-08-19 00:00:00,133.86,133.865,133.805,133.84,901200000.0
2009-08-19 00:15:00,133.84,133.875,133.825,133.865,558500000.0
2009-08-19 00:30:00,133.87,134.015,133.855,133.96,1307000000.0
2009-08-19 00:45:00,133.96,134.105,133.96,133.995,2047100000.0
2009-08-19 01:00:00,133.995,134.06,133.94,134.05,1313200000.0
2009-08-19 01:15:00,134.05,134.3,134.05,134.225,2730200000.0
2009-08-19 01:30:00,134.24,134.335,134.18,134.225,1503100000.0
2009-08-19 01:45:00,134.22,134.5,134.22,134.395,2307599999.0
2009-08-19 02:00:00,134.4,134.41,134.18,134.27,2962600002.0
2009-08-19 02:15:00,134.27,134.315,134.165,134.205,3160499999.0
2009-08-19 02:30:00,134.205,134.27,134.13,134.18,2137300000.0
2009-08-19 02:45:00,134.175,134.2,134.005,134.09,3216899999.0
2009-08-19 03:00:00,134.09,134.145,133.64,133.655,3707430000.0
2009-08-19 03:15:00,133.655,133.84,133.63,133.8,2950200000.0
2009-08-19 03:30:00,133.8,133.94,133.71,133.78,2530200000.0
2009-08-19 03:45:00,133.785,133.785,133.49,133.66,2507200000.0
2009-08-19 04:00:00,133.66,133.83,133.655,133.825,2062600000.0
2009-08-19 04:15:00,133.82,133.92,133.765,133.855,3169900000.0
2009-08-19 04:30:00,133.855,133.86,133.745,133.81,2688500001.0
2009-08-19 04:45:00,133.81,133.865,133.715,133.835,2233300000.0
2009-08-19 05:00:00,133.817,133.872,133.725,133.805,1578400000.0
2009-08-19 05:15:00,133.805,133.81,133.665,133.74,1707500001.0
2009-08-19 05:30:00,133.74,133.75,133.675,133.685,1496400000.0
2009-08-19 05:45:00,133.675,133.76,133.675,133.745,926500000.0
2009-08-19 06:00:00,133.74,133.805,133.73,133.78,1220800000.0
2009-08-19 06:15:00,133.78,133.985,133.78,133.96,2097800000.0
2009-08-19 06:30:00,133.96,134.0,133.865,133.885,1763200000.0
2009-08-19 06:45:00,133.885,134.045,133.885,133.995,2931900000.0
2009-08-19 07:00:00,134.0,134.0,133.795,133.805,3220000000.0
2009-08-19 07:15:00,133.805,133.805,133.475,133.475,2845100000.0
2009-08-19 07:30:00,133.47,133.555,133.28,133.38,3879000000.0
2009-08-19 07:45:00,133.38,133.39,133.07,133.29,3048100001.0
2009-08-19 08:00:00,133.29,133.38,133.035,133.045,4707499999.0
2009-08-19 08:15:00,133.045,133.155,132.865,133.045,5756200004.0
2009-08-19 08:30:00,133.035,133.085,132.875,132.93,5813999998.0
2009-08-19 08:45:00,132.925,132.96,132.615,132.855,5926100000.0
2009-08-19 09:00:00,132.86,133.05,132.775,133.025,4317199999.0
2009-08-19 09:15:00,133.03,133.03,132.86,132.94,4197600002.0
2009-08-19 09:30:00,132.925,132.93,132.75,132.84,4129600000.0
2009-08-19 09:45:00,132.84,133.005,132.78,132.91,4820400000.0
2009-08-19 10:00:00,132.905,132.965,132.74,132.85,4422599996.0
2009-08-19 10:15:00,132.85,133.15,132.85,133.045,4632100001.0
2009-08-19 10:30:00,133.04,133.12,132.88,133.08,3857499999.0
2009-08-19 10:45:00,133.08,133.115,132.945,132.955,3552000002.0
2009-08-19 11:00:00,132.955,133.07,132.95,133.005,3209700000.0
2009-08-19 11:15:00,133.005,133.035,132.945,133.015,2813799999.0
2009-08-19 11:30:00,133.015,133.105,132.97,133.095,2689000000.0
2009-08-19 11:45:00,133.095,133.165,132.97,133.025,2453600000.0
2009-08-19 12:00:00,133.02,133.03,132.885,132.915,2516900000.0
2009-08-19 12:15:00,132.91,132.95,132.84,132.85,2899300000.0
2009-08-19 12:30:00,132.845,132.88,132.785,132.805,2824000000.0
2009-08-19 12:45:00,132.805,132.88,132.79,132.88,2521300000.0
2009-08-19 13:00:00,132.88,133.175,132.86,133.16,3748299999.0
2009-08-19 13:15:00,133.165,133.175,133.025,133.155,2819200001.0
2009-08-19 13:30:00,133.15,133.265,133.075,133.205,2403000000.0
2009-08-19 13:45:00,133.205,133.225,132.875,132.875,3483100000.0
2009-08-19 14:00:00,132.875,132.88,132.42,132.54,4365400002.0
2009-08-19 14:15:00,132.54,132.575,132.17,132.375,4195699999.0
2009-08-19 14:30:00,132.375,132.52,132.225,132.505,3709700000.0
2009-08-19 14:45:00,132.505,132.635,132.455,132.62,3388500000.0
2009-08-19 15:00:00,132.62,132.725,132.555,132.56,4032300000.0
2009-08-19 15:15:00,132.56,132.625,132.47,132.6,3655499999.0
2009-08-19 15:30:00,132.6,132.785,132.54,132.745,4211700000.0
2009-08-19 15:45:00,132.745,133.21,132.745,133.095,4098199999.0
2009-08-19 16:00:00,133.1,133.505,133.1,133.315,3797000000.0
2009-08-19 16:15:00,133.3,133.355,133.085,133.355,4102000001.0
2009-08-19 16:30:00,133.35,133.74,133.35,133.58,3340199999.0
2009-08-19 16:45:00,133.575,133.58,133.16,133.255,4406900000.0
2009-08-19 17:00:00,133.265,133.63,133.26,133.425,3848399998.0
2009-08-19 17:15:00,133.425,133.485,133.23,133.4,2722950000.0
2009-08-19 17:30:00,133.415,133.48,133.23,133.26,2680250000.0
2009-08-19 17:45:00,133.26,133.89,133.225,133.875,3117000000.0
2009-08-19 18:00:00,133.875,133.95,133.65,133.76,2891350000.0
2009-08-19 18:15:00,133.76,133.825,133.67,133.775,2633800000.0
2009-08-19 18:30:00,133.775,133.86,133.665,133.72,2737500000.0
2009-08-19 18:45:00,133.72,133.845,133.655,133.785,2927800000.0
2009-08-19 19:00:00,133.785,133.95,133.755,133.9,2474500001.0
2009-08-19 19:15:00,133.9,133.93,133.775,133.79,2367600000.0
2009-08-19 19:30:00,133.79,133.815,133.715,133.745,2874140000.0
2009-08-19 19:45:00,133.745,133.895,133.685,133.895,2731800000.0
2009-08-19 20:00:00,133.895,133.91,133.74,133.8,2471500000.0
2009-08-19 20:15:00,133.8,133.905,133.745,133.86,2891200000.0
2009-08-19 20:30:00,133.87,133.955,133.67,133.695,2481150000.0
2009-08-19 20:45:00,133.695,133.835,133.68,133.815,2468099999.0
2009-08-19 21:00:00,133.815,133.825,133.55,133.58,3720499996.0
2009-08-19 21:15:00,133.575,133.69,133.55,133.69,3170500000.0
2009-08-19 21:30:00,133.69,133.805,133.64,133.775,2421600000.0
2009-08-19 21:45:00,133.775,133.875,133.685,133.795,3219700000.0
2009-08-19 22:00:00,133.8,133.885,133.78,133.87,2006000000.0
2009-08-19 22:15:00,133.875,133.895,133.775,133.8,1344500000.0
2009-08-19 22:30:00,133.8,133.825,133.73,133.745,1579700000.0
2009-08-19 22:45:00,133.75,133.815,133.73,133.795,1444600000.0
2009-08-19 23:00:00,133.795,133.805,133.705,133.79,447900000.0
2009-08-19 23:15:00,133.8,133.915,133.785,133.91,1394600000.0
2009-08-19 23:30:00,133.915,133.93,133.88,133.89,1005000000.0
2009-08-19 23:45:00,133.89,133.93,133.88,133.9,938200000.0
2009-08-20 00:00:00,133.9,133.92,133.88,133.905,538200000.0
2009-08-20 00:15:00,133.905,133.97,133.895,133.92,767300000.0
2009-08-20 00:30:00,133.92,133.95,133.82,133.845,1203600000.0
2009-08-20 00:45:00,133.845,133.95,133.775,133.83,1416700000.0
2009-08-20 01:00:00,133.83,133.85,133.75,133.79,1567700000.0
2009-08-20 01:15:00,133.79,133.85,133.76,133.78,1076700000.0
2009-08-20 01:30:00,133.78,133.98,133.78,133.97,2062900000.0
2009-08-20 01:45:00,133.975,134.175,133.965,134.105,2273200000.0
2009-08-20 02:00:00,134.105,134.265,134.07,134.09,2585200000.0
2009-08-20 02:15:00,134.095,134.1,133.86,134.005,1717400000.0
2009-08-20 02:30:00,134.005,134.195,133.98,134.115,2253100000.0
2009-08-20 02:45:00,134.115,134.115,133.92,134.04,1866300000.0
2009-08-20 03:00:00,134.025,134.03,133.75,133.77,1794500000.0
2009-08-20 03:15:00,133.76,134.03,133.75,133.95,2019700000.0
2009-08-20 03:30:00,133.95,134.31,133.95,134.3,2388400000.0
2009-08-20 03:45:00,134.29,134.385,134.195,134.295,2139900000.0
2009-08-20 04:00:00,134.31,134.37,134.18,134.18,1553900000.0
2009-08-20 04:15:00,134.175,134.23,134.015,134.115,1471700000.0
2009-08-20 04:30:00,134.115,134.16,133.925,133.975,1414600000.0
2009-08-20 04:45:00,133.965,134.05,133.87,133.985,2348699999.0
2009-08-20 05:00:00,133.99,134.195,133.99,134.11,1939800000.0
2009-08-20 05:15:00,134.115,134.27,134.115,134.245,2199200000.0
2009-08-20 05:30:00,134.25,134.25,134.165,134.165,1099500000.0
2009-08-20 05:45:00,134.14,134.235,134.07,134.235,1643900000.0
2009-08-20 06:00:00,134.235,134.26,134.17,134.23,1046000000.0
2009-08-20 06:15:00,134.23,134.295,134.21,134.265,1741600000.0
2009-08-20 06:30:00,134.265,134.395,134.255,134.275,1507100000.0
2009-08-20 06:45:00,134.275,134.39,134.115,134.145,2444700000.0
2009-08-20 07:00:00,134.145,134.34,134.13,134.25,2544300000.0
2009-08-20 07:15:00,134.25,134.385,134.25,134.36,2063400000.0
2009-08-20 07:30:00,134.36,134.42,134.285,134.35,1897700000.0
2009-08-20 07:45:00,134.35,134.47,134.295,134.43,2865799999.0
2009-08-20 08:00:00,134.44,134.48,134.37,134.43,3568200000.0
2009-08-20 08:15:00,134.43,134.59,134.43,134.465,4255300001.0
2009-08-20 08:30:00,134.46,134.59,134.41,134.55,2870400000.0
2009-08-20 08:45:00,134.545,134.625,134.25,134.31,3388400000.0
2009-08-20 09:00:00,134.305,134.36,134.14,134.21,3147000000.0
2009-08-20 09:15:00,134.21,134.315,134.205,134.28,2570200000.0
2009-08-20 09:30:00,134.28,134.305,133.92,133.92,3298300000.0
2009-08-20 09:45:00,133.92,134.125,133.92,134.11,2488600000.0
2009-08-20 10:00:00,134.11,134.33,134.09,134.315,3007400000.0
2009-08-20 10:15:00,134.32,134.365,134.275,134.285,3398400000.0
2009-08-20 10:30:00,134.29,134.46,134.26,134.365,3555700000.0
2009-08-20 10:45:00,134.365,134.415,134.3,134.305,3799500000.0
2009-08-20 11:00:00,134.31,134.355,134.07,134.07,2799600007.0
2009-08-20 11:15:00,134.07,134.28,134.05,134.23,4356400000.0
2009-08-20 11:30:00,134.235,134.25,134.125,134.15,2955900001.0
2009-08-20 11:45:00,134.145,134.205,134.075,134.205,2884700000.0
2009-08-20 12:00:00,134.2,134.27,134.13,134.195,2251000001.0
2009-08-20 12:15:00,134.185,134.24,134.175,134.22,1960700000.0
2009-08-20 12:30:00,134.22,134.225,134.045,134.045,2622700000.0
2009-08-20 12:45:00,134.045,134.09,133.975,134.07,3468300000.0
2009-08-20 13:00:00,134.08,134.08,133.76,133.795,3028800000.0
2009-08-20 13:15:00,133.8,133.89,133.75,133.845,2793600001.0
2009-08-20 13:30:00,133.84,133.98,133.805,133.915,3730600000.0
2009-08-20 13:45:00,133.92,133.99,133.86,133.89,2545100000.0
2009-08-20 14:00:00,133.875,134.115,133.845,134.105,3365700000.0
2009-08-20 14:15:00,134.12,134.135,133.93,134.03,3871200001.0
2009-08-20 14:30:00,134.005,134.005,133.51,133.695,4934599999.0
2009-08-20 14:45:00,133.695,133.85,133.57,133.71,4708499998.0
2009-08-20 15:00:00,133.71,133.715,133.4,133.545,4015300001.0
2009-08-20 15:15:00,133.55,133.655,133.46,133.635,3239500000.0
2009-08-20 15:30:00,133.63,134.005,133.505,133.9,4131999999.0
2009-08-20 15:45:00,133.895,134.135,133.77,134.135,4271000004.0
2009-08-20 16:00:00,134.18,134.39,133.8,133.975,3970299998.0
2009-08-20 16:15:00,133.975,134.125,133.955,134.115,3762400000.0
2009-08-20 16:30:00,134.13,134.295,134.1,134.25,4418499999.0
2009-08-20 16:45:00,134.25,134.275,134.1,134.27,3514400005.0
2009-08-20 17:00:00,134.265,134.36,134.145,134.22,3438000001.0
2009-08-20 17:15:00,134.225,134.24,134.04,134.195,3561100000.0
2009-08-20 17:30:00,134.195,134.28,133.955,133.98,3680000000.0
2009-08-20 17:45:00,133.98,134.1,133.95,133.965,3630300001.0
2009-08-20 18:00:00,133.97,134.075,133.905,133.985,2971599999.0
2009-08-20 18:15:00,133.985,133.985,133.77,133.825,2952799999.0
2009-08-20 18:30:00,133.82,134.065,133.755,134.03,3116700000.0
2009-08-20 18:45:00,134.03,134.14,133.95,134.0,2320800000.0
2009-08-20 19:00:00,133.995,134.045,133.925,133.965,1744200000.0
2009-08-20 19:15:00,133.965,134.05,133.9,134.05,1994600000.0
2009-08-20 19:30:00,134.05,134.09,133.94,134.07,2096600000.0
2009-08-20 19:45:00,134.065,134.08,133.97,134.075,2368000000.0
2009-08-20 20:00:00,134.07,134.165,134.045,134.14,2221600000.0
2009-08-20 20:15:00,134.14,134.205,134.0,134.05,3019500000.0
2009-08-20 20:30:00,134.045,134.08,133.965,134.06,3471200002.0
2009-08-20 20:45:00,134.06,134.135,134.02,134.13,2736200001.0
2009-08-20 21:00:00,134.13,134.305,134.1,134.2,2252600000.0
2009-08-20 21:15:00,134.2,134.375,134.175,134.27,2197499999.0
2009-08-20 21:30:00,134.265,134.34,134.235,134.275,2304000000.0
2009-08-20 21:45:00,134.275,134.31,134.21,134.29,1714600000.0
2009-08-20 22:00:00,134.29,134.29,134.215,134.225,1441800000.0
2009-08-20 22:15:00,134.23,134.235,134.17,134.225,1404000000.0
2009-08-20 22:30:00,134.23,134.3,134.21,134.28,1493300000.0
2009-08-20 22:45:00,134.275,134.29,134.185,134.25,1215800000.0
2009-08-20 23:00:00,134.255,134.285,134.22,134.27,305300000.0
2009-08-20 23:15:00,134.28,134.29,134.225,134.24,599100000.0
2009-08-20 23:30:00,134.24,134.24,134.205,134.21,487100000.0
2009-08-20 23:45:00,134.21,134.225,134.195,134.2,899800000.0
2009-08-21 00:00:00,134.2,134.285,134.1,134.23,814000000.0
2009-08-21 00:15:00,134.24,134.315,134.2,134.285,685400000.0
2009-08-21 00:30:00,134.285,134.385,134.285,134.325,1164100000.0
2009-08-21 00:45:00,134.325,134.33,134.2,134.235,1403200000.0
2009-08-21 01:00:00,134.235,134.35,134.2,134.32,798900000.0
2009-08-21 01:15:00,134.32,134.35,134.25,134.325,1075300000.0
2009-08-21 01:30:00,134.325,134.495,134.295,134.45,1331300000.0
2009-08-21 01:45:00,134.45,134.47,134.345,134.35,1618900000.0
2009-08-21 02:00:00,134.35,134.38,134.02,134.075,2378800000.0
2009-08-21 02:15:00,134.08,134.17,133.93,133.955,2570900000.0
2009-08-21 02:30:00,133.96,134.05,133.895,133.985,2492400000.0
2009-08-21 02:45:00,133.97,134.07,133.88,133.89,1976800000.0
2009-08-21 03:00:00,133.895,133.91,133.735,133.855,2134300000.0
2009-08-21 03:15:00,133.855,133.905,133.68,133.715,2295000000.0
2009-08-21 03:30:00,133.715,133.835,133.5,133.83,2741000000.0
2009-08-21 03:45:00,133.835,133.88,133.585,133.595,2627100000.0
2009-08-21 04:00:00,133.595,133.835,133.56,133.785,2342300000.0
2009-08-21 04:15:00,133.785,133.865,133.735,133.74,1835200000.0
2009-08-21 04:30:00,133.74,133.91,133.73,133.835,1783000000.0
2009-08-21 04:45:00,133.835,133.965,133.83,133.915,1370200000.0
2009-08-21 05:00:00,133.92,133.92,133.745,133.77,1220700000.0
2009-08-21 05:15:00,133.765,133.785,133.33,133.385,2283800000.0
2009-08-21 05:30:00,133.38,133.395,133.08,133.105,3303500000.0
2009-08-21 05:45:00,133.105,133.205,132.965,133.165,3001000000.0
2009-08-21 06:00:00,133.175,133.32,133.11,133.19,2213200000.0
2009-08-21 06:15:00,133.19,133.295,133.04,133.075,1991400000.0
2009-08-21 06:30:00,133.08,133.25,133.06,133.145,1795400000.0
2009-08-21 06:45:00,133.15,133.17,132.995,133.0,1373600000.0
2009-08-21 07:00:00,133.0,133.17,132.9,133.15,2467400000.0
2009-08-21 07:15:00,133.155,133.285,133.065,133.14,1742300000.0
2009-08-21 07:30:00,133.14,133.525,133.095,133.435,2094300000.0
2009-08-21 07:45:00,133.435,133.465,133.345,133.44,1973899999.0
2009-08-21 08:00:00,133.435,133.445,133.27,133.325,4554079996.0
2009-08-21 08:15:00,133.325,133.44,133.24,133.275,3272400000.0
2009-08-21 08:30:00,133.265,133.47,133.215,133.465,3414400000.0
2009-08-21 08:45:00,133.47,133.9,133.43,133.85,3683300003.0
2009-08-21 09:00:00,133.85,134.05,133.77,133.86,3325300001.0
2009-08-21 09:15:00,133.86,134.12,133.81,134.12,2485699999.0
2009-08-21 09:30:00,134.12,134.34,134.1,134.255,3805600000.0
2009-08-21 09:45:00,134.26,134.345,134.105,134.245,3169100000.0
2009-08-21 10:00:00,134.25,134.275,133.955,134.02,3206800000.0
2009-08-21 10:15:00,134.02,134.07,133.875,133.91,2968600000.0
2009-08-21 10:30:00,133.905,133.98,133.885,133.93,2275200000.0
2009-08-21 10:45:00,133.93,134.165,133.92,134.065,3860899999.0
2009-08-21 11:00:00,134.06,134.215,134.02,134.185,3101700001.0
2009-08-21 11:15:00,134.16,134.22,134.03,134.065,2740300000.0
2009-08-21 11:30:00,134.065,134.21,134.06,134.185,3193900001.0
2009-08-21 11:45:00,134.18,134.35,134.13,134.26,3259399999.0
2009-08-21 12:00:00,134.255,134.39,134.215,134.38,2997300000.0
2009-08-21 12:15:00,134.375,134.435,134.27,134.37,3017799999.0
2009-08-21 12:30:00,134.37,134.41,134.31,134.38,2673499999.0
2009-08-21 12:45:00,134.38,134.585,134.375,134.5,2875799999.0
2009-08-21 13:00:00,134.5,134.565,134.27,134.305,2701900000.0
2009-08-21 13:15:00,134.305,134.57,134.305,134.43,3526299998.0
2009-08-21 13:30:00,134.415,134.49,134.28,134.34,3308450000.0
2009-08-21 13:45:00,134.33,134.355,134.26,134.325,2899499999.0
2009-08-21 14:00:00,134.325,134.335,134.16,134.175,3496700003.0
2009-08-21 14:15:00,134.175,134.355,134.125,134.32,3534200000.0
2009-08-21 14:30:00,134.33,134.475,134.175,134.2,3221100001.0
2009-08-21 14:45:00,134.2,134.3,134.065,134.275,3767500000.0
2009-08-21 15:00:00,134.28,134.35,134.225,134.325,2345900000.0
2009-08-21 15:15:00,134.325,134.335,134.17,134.195,2678500000.0
2009-08-21 15:30:00,134.195,134.195,133.93,134.105,3692600000.0
2009-08-21 15:45:00,134.105,134.185,133.92,134.05,3068900000.0
2009-08-21 16:00:00,134.06,135.345,134.06,135.32,5307810000.0
2009-08-21 16:15:00,135.315,135.465,134.96,135.11,5846750001.0
2009-08-21 16:30:00,135.1,135.285,135.02,135.265,4684600000.0
2009-08-21 16:45:00,135.265,135.355,135.11,135.25,4285700000.0
2009-08-21 17:00:00,135.25,135.325,135.1,135.12,3689800001.0
2009-08-21 17:15:00,135.13,135.225,135.07,135.15,3764499998.0
2009-08-21 17:30:00,135.15,135.31,135.145,135.3,4337200003.0
2009-08-21 17:45:00,135.3,135.455,135.28,135.335,4598800004.0
2009-08-21 18:00:00,135.335,135.345,135.16,135.31,3572900000.0
2009-08-21 18:15:00,135.31,135.42,135.285,135.4,3323400001.0
2009-08-21 18:30:00,135.4,135.425,135.32,135.4,3366400000.0
2009-08-21 18:45:00,135.405,135.445,135.31,135.37,2880350000.0
2009-08-21 19:00:00,135.37,135.41,135.305,135.37,2418800002.0
2009-08-21 19:15:00,135.375,135.39,135.31,135.33,2844800000.0
2009-08-21 19:30:00,135.325,135.355,135.195,135.235,3716400001.0
2009-08-21 19:45:00,135.23,135.265,135.17,135.2,3996599999.0
2009-08-21 20:00:00,135.2,135.245,135.155,135.18,4517600001.0
2009-08-21 20:15:00,135.18,135.255,135.16,135.23,2788500000.0
2009-08-21 20:30:00,135.225,135.26,135.17,135.185,2176200000.0
2009-08-21 20:45:00,135.185,135.195,135.045,135.095,3072900000.0
2009-08-21 21:00:00,135.1,135.265,135.095,135.265,2158900000.0
2009-08-21 21:15:00,135.265,135.3,135.225,135.23,2710900000.0
2009-08-21 21:30:00,135.23,135.285,135.2,135.255,3025100000.0
2009-08-21 21:45:00,135.24,135.265,135.15,135.205,2401600000.0
2009-08-21 22:00:00,135.205,135.34,135.2,135.325,2483900000.0
2009-08-21 22:15:00,135.34,135.35,135.245,135.255,1583200000.0
2009-08-21 22:30:00,135.245,135.255,135.155,135.19,1199300000.0
2009-08-21 22:45:00,135.19,135.29,135.165,135.185,1537000000.0
2009-08-23 23:00:00,135.27,135.315,135.22,135.29,216300000.0
2009-08-23 23:15:00,135.295,135.37,135.26,135.37,166400000.0
2009-08-23 23:30:00,135.365,135.405,135.355,135.4,115400000.0
2009-08-23 23:45:00,135.395,135.4,135.355,135.38,93400000.0
2009-08-24 00:00:00,135.38,135.435,135.32,135.41,995300000.0
2009-08-24 00:15:00,135.42,135.505,135.39,135.495,829500000.0
2009-08-24 00:30:00,135.5,135.71,135.49,135.645,1739100000.0
2009-08-24 00:45:00,135.65,135.65,135.47,135.51,1379900000.0
2009-08-24 01:00:00,135.51,135.54,135.39,135.4,1941800000.0
2009-08-24 01:15:00,135.4,135.6,135.365,135.575,1902800000.0
2009-08-24 01:30:00,135.575,135.795,135.56,135.76,3230600000.0
2009-08-24 01:45:00,135.76,135.76,135.615,135.62,2098800000.0
2009-08-24 02:00:00,135.62,135.805,135.58,135.755,2645900000.0
2009-08-24 02:15:00,135.765,135.81,135.66,135.675,3115500000.0
2009-08-24 02:30:00,135.67,135.875,135.65,135.815,3161700000.0
2009-08-24 02:45:00,135.815,135.935,135.745,135.795,2636900000.0
2009-08-24 03:00:00,135.795,135.875,135.71,135.85,2253800000.0
2009-08-24 03:15:00,135.855,135.995,135.855,135.915,2444200000.0
2009-08-24 03:30:00,135.91,135.965,135.72,135.835,3044999999.0
2009-08-24 03:45:00,135.835,135.86,135.735,135.82,2620800000.0
2009-08-24 04:00:00,135.81,135.83,135.625,135.815,2692100000.0
2009-08-24 04:15:00,135.815,135.87,135.715,135.8,2395300000.0
2009-08-24 04:30:00,135.81,135.85,135.75,135.81,1879500000.0
2009-08-24 04:45:00,135.81,136.005,135.78,135.915,2694700000.0
2009-08-24 05:00:00,135.915,135.985,135.915,135.97,1903700000.0
2009-08-24 05:15:00,135.975,136.005,135.885,135.95,1859500000.0
2009-08-24 05:30:00,135.95,136.06,135.93,136.045,1752700000.0
2009-08-24 05:45:00,136.045,136.085,135.99,136.005,1815800000.0
2009-08-24 06:00:00,136.0,136.0,135.845,135.9,1513100000.0
2009-08-24 06:15:00,135.89,135.93,135.88,135.92,1682300000.0
2009-08-24 06:30:00,135.92,135.925,135.85,135.87,2052600000.0
2009-08-24 06:45:00,135.875,135.9,135.8,135.85,1911400000.0
2009-08-24 07:00:00,135.85,135.955,135.84,135.915,2303300000.0
2009-08-24 07:15:00,135.92,135.96,135.79,135.79,2426200000.0
2009-08-24 07:30:00,135.785,135.94,135.755,135.94,2313600000.0
2009-08-24 07:45:00,135.935,136.02,135.91,136.01,2558200001.0
2009-08-24 08:00:00,136.01,136.025,135.735,135.82,4698600000.0
2009-08-24 08:15:00,135.82,135.92,135.705,135.83,4242200001.0
2009-08-24 08:30:00,135.83,136.01,135.795,135.845,4217200000.0
2009-08-24 08:45:00,135.845,135.87,135.405,135.455,5149000000.0
2009-08-24 09:00:00,135.46,135.52,135.315,135.48,4620400002.0
2009-08-24 09:15:00,135.485,135.735,135.475,135.605,3697900000.0
2009-08-24 09:30:00,135.605,135.82,135.6,135.695,4496000000.0
2009-08-24 09:45:00,135.695,135.825,135.695,135.77,4735199998.0
2009-08-24 10:00:00,135.77,135.865,135.645,135.86,6627500000.0
2009-08-24 10:15:00,135.86,135.88,135.48,135.495,4879700001.0
2009-08-24 10:30:00,135.495,135.55,135.405,135.46,3725600001.0
2009-08-24 10:45:00,135.46,135.67,135.43,135.6,4496700000.0
2009-08-24 11:00:00,135.615,135.715,135.53,135.655,4081199999.0
2009-08-24 11:15:00,135.655,135.77,135.57,135.575,3884800000.0
2009-08-24 11:30:00,135.575,135.74,135.54,135.725,4074200000.0
2009-08-24 11:45:00,135.735,135.755,135.565,135.665,3320300000.0
2009-08-24 12:00:00,135.665,135.745,135.555,135.72,4157100001.0
2009-08-24 12:15:00,135.72,135.72,135.605,135.67,3890100000.0
2009-08-24 12:30:00,135.675,135.765,135.66,135.76,3485500000.0
2009-08-24 12:45:00,135.755,135.765,135.695,135.71,3893300000.0
2009-08-24 13:00:00,135.715,135.76,135.65,135.73,2574100000.0
2009-08-24 13:15:00,135.725,135.77,135.66,135.705,4755899999.0
2009-08-24 13:30:00,135.705,135.765,135.625,135.675,4640600001.0
2009-08-24 13:45:00,135.67,135.685,135.485,135.58,4579999999.0
2009-08-24 14:00:00,135.58,135.59,135.375,135.57,4992999999.0
2009-08-24 14:15:00,135.565,135.585,135.415,135.565,4532099999.0
2009-08-24 14:30:00,135.56,135.785,135.56,135.74,6330300001.0
2009-08-24 14:45:00,135.735,135.76,135.615,135.69,5402799998.0
2009-08-24 15:00:00,135.69,135.885,135.68,135.865,5238400000.0
2009-08-24 15:15:00,135.865,135.87,135.665,135.735,4789500002.0
2009-08-24 15:30:00,135.735,135.91,135.645,135.835,6184499998.0
2009-08-24 15:45:00,135.84,135.92,135.64,135.74,6155299996.0
2009-08-24 16:00:00,135.74,135.82,135.61,135.725,6673399999.0
2009-08-24 16:15:00,135.725,135.885,135.72,135.83,5488399999.0
2009-08-24 16:30:00,135.83,135.84,135.625,135.67,5356550000.0
2009-08-24 16:45:00,135.67,135.87,135.665,135.845,5244000000.0
2009-08-24 17:00:00,135.84,135.91,135.615,135.64,5590900000.0
2009-08-24 17:15:00,135.64,135.67,135.38,135.385,6668799999.0
2009-08-24 17:30:00,135.38,135.4,135.21,135.38,6628899999.0
2009-08-24 17:45:00,135.385,135.385,135.2,135.275,4260200000.0
2009-08-24 18:00:00,135.275,135.34,135.2,135.31,4231200000.0
2009-08-24 18:15:00,135.31,135.455,135.275,135.37,3191800000.0
2009-08-24 18:30:00,135.37,135.57,135.35,135.55,3057300000.0
2009-08-24 18:45:00,135.55,135.555,135.4,135.4,2045200000.0
2009-08-24 19:00:00,135.4,135.4,135.19,135.2,3021900000.0
2009-08-24 19:15:00,135.2,135.265,135.065,135.115,5024099999.0
2009-08-24 19:30:00,135.115,135.245,135.045,135.19,4624000001.0
2009-08-24 19:45:00,135.19,135.205,135.06,135.07,3383600001.0
2009-08-24 20:00:00,135.085,135.17,135.045,135.17,4392100001.0
2009-08-24 20:15:00,135.18,135.23,135.14,135.165,2262600000.0
2009-08-24 20:30:00,135.15,135.18,135.055,135.09,3104700000.0
2009-08-24 20:45:00,135.09,135.12,135.04,135.06,2729700000.0
2009-08-24 21:00:00,135.065,135.09,134.985,135.055,2880900000.0
2009-08-24 21:15:00,135.045,135.115,135.015,135.085,2158099999.0
2009-08-24 21:30:00,135.085,135.21,135.02,135.075,3209100000.0
2009-08-24 21:45:00,135.075,135.12,135.03,135.085,3210000000.0
2009-08-24 22:00:00,135.085,135.17,135.08,135.13,2254700001.0
2009-08-24 22:15:00,135.13,135.185,135.1,135.18,1641400000.0
2009-08-24 22:30:00,135.18,135.2,135.175,135.19,792500000.0
2009-08-24 22:45:00,135.215,135.305,135.205,135.22,1760800000.0
2009-08-24 23:00:00,135.245,135.25,135.165,135.175,289600000.0
2009-08-24 23:15:00,135.175,135.245,135.105,135.215,1313300000.0
2009-08-24 23:30:00,135.225,135.225,135.07,135.125,635100000.0
2009-08-24 23:45:00,135.13,135.16,135.075,135.125,871700000.0
2009-08-25 00:00:00,135.125,135.18,135.095,135.17,781400000.0
2009-08-25 00:15:00,135.17,135.23,135.07,135.115,1801800000.0
2009-08-25 00:30:00,135.115,135.13,134.955,134.965,2724700000.0
2009-08-25 00:45:00,134.975,135.015,134.925,134.935,2045700003.0
2009-08-25 01:00:00,134.935,135.005,134.885,134.9,2387400000.0
2009-08-25 01:15:00,134.9,135.045,134.815,134.95,2899700000.0
2009-08-25 01:30:00,134.95,134.975,134.765,134.835,3203700000.0
2009-08-25 01:45:00,134.84,135.025,134.815,134.91,2571400000.0
2009-08-25 02:00:00,134.9,134.955,134.77,134.81,2720750000.0
2009-08-25 02:15:00,134.81,134.99,134.795,134.815,3128500001.0
2009-08-25 02:30:00,134.815,134.83,134.585,134.67,3161200000.0
2009-08-25 02:45:00,134.68,134.68,134.46,134.48,3714000001.0
2009-08-25 03:00:00,134.485,134.63,134.48,134.56,3688800000.0
2009-08-25 03:15:00,134.56,134.71,134.45,134.59,3809400000.0
2009-08-25 03:30:00,134.59,134.665,134.5,134.57,3542200000.0
2009-08-25 03:45:00,134.57,134.62,134.46,134.515,3188700000.0
2009-08-25 04:00:00,134.515,134.555,134.46,134.52,3060900000.0
2009-08-25 04:15:00,134.515,134.54,134.325,134.345,2664700000.0
2009-08-25 04:30:00,134.345,134.385,134.22,134.35,3433900000.0
2009-08-25 04:45:00,134.35,134.43,134.28,134.38,2389700000.0
2009-08-25 05:00:00,134.38,134.49,134.38,134.405,2186000000.0
2009-08-25 05:15:00,134.405,134.43,134.24,134.325,2219000000.0
2009-08-25 05:30:00,134.325,134.465,134.28,134.38,3034500000.0
2009-08-25 05:45:00,134.385,134.54,134.365,134.41,2755900000.0
2009-08-25 06:00:00,134.415,134.505,134.4,134.455,2426200000.0
2009-08-25 06:15:00,134.455,134.615,134.45,134.585,2832300000.0
2009-08-25 06:30:00,134.585,134.605,134.51,134.515,2106900000.0
2009-08-25 06:45:00,134.52,134.56,134.47,134.53,2248000000.0
2009-08-25 07:00:00,134.53,134.59,134.26,134.28,3439500000.0
2009-08-25 07:15:00,134.28,134.445,134.215,134.43,3207900000.0
2009-08-25 07:30:00,134.425,134.425,134.285,134.375,2726400000.0
2009-08-25 07:45:00,134.375,134.38,134.175,134.24,3059300000.0
2009-08-25 08:00:00,134.24,134.305,133.95,134.095,6655200000.0
2009-08-25 08:15:00,134.095,134.44,134.08,134.31,5666800000.0
2009-08-25 08:30:00,134.315,134.495,134.29,134.375,6530299997.0
2009-08-25 08:45:00,134.375,134.45,134.12,134.24,7212650001.0
2009-08-25 09:00:00,134.245,134.39,134.18,134.25,6676949997.0
2009-08-25 09:15:00,134.25,134.475,134.195,134.47,5708500000.0
2009-08-25 09:30:00,134.47,134.515,134.34,134.46,4550200001.0
2009-08-25 09:45:00,134.455,134.615,134.41,134.58,4679100000.0
2009-08-25 10:00:00,134.59,134.86,134.54,134.76,6708099999.0
2009-08-25 10:15:00,134.76,134.815,134.655,134.675,3833949996.0
2009-08-25 10:30:00,134.675,134.725,134.55,134.6,3851799999.0
2009-08-25 10:45:00,134.605,134.785,134.545,134.645,5135300001.0
2009-08-25 11:00:00,134.645,134.73,134.615,134.63,4113099999.0
2009-08-25 11:15:00,134.63,134.81,134.625,134.785,5040400001.0
2009-08-25 11:30:00,134.785,134.86,134.705,134.8,3222200000.0
2009-08-25 11:45:00,134.805,134.87,134.56,134.605,4997100000.0
2009-08-25 12:00:00,134.605,134.71,134.605,134.625,2312800000.0
2009-08-25 12:15:00,134.625,134.635,134.4,134.53,3391000000.0
2009-08-25 12:30:00,134.53,134.575,134.42,134.555,3479100000.0
2009-08-25 12:45:00,134.555,134.6,134.49,134.49,2867300000.0
2009-08-25 13:00:00,134.49,134.64,134.45,134.63,2657900000.0
2009-08-25 13:15:00,134.63,134.875,134.56,134.84,4461600001.0
2009-08-25 13:30:00,134.84,134.845,134.7,134.76,6188499997.0
2009-08-25 13:45:00,134.76,134.89,134.705,134.865,5343900001.0
2009-08-25 14:00:00,134.87,135.14,134.825,135.055,5857700001.0
2009-08-25 14:15:00,135.045,135.15,134.98,135.01,5720199999.0
2009-08-25 14:30:00,135.01,135.15,134.935,135.04,5717499997.0
2009-08-25 14:45:00,135.045,135.19,135.02,135.06,5277599999.0
2009-08-25 15:00:00,135.06,135.475,135.06,135.305,6629399999.0
2009-08-25 15:15:00,135.3,135.35,135.15,135.18,3939000000.0
2009-08-25 15:30:00,135.175,135.345,135.045,135.29,6993600000.0
2009-08-25 15:45:00,135.29,135.505,135.245,135.42,6696400001.0
2009-08-25 16:00:00,135.415,135.88,135.265,135.325,6724500001.0
2009-08-25 16:15:00,135.325,135.395,135.03,135.03,5553300000.0
2009-08-25 16:30:00,135.025,135.28,134.985,135.275,6512299999.0
2009-08-25 16:45:00,135.275,135.32,135.175,135.18,6617400000.0
2009-08-25 17:00:00,135.19,135.395,135.14,135.3,5913800001.0
2009-08-25 17:15:00,135.3,135.32,135.15,135.22,4726600000.0
2009-08-25 17:30:00,135.22,135.265,135.06,135.165,5943000000.0
2009-08-25 17:45:00,135.17,135.2,135.09,135.135,4003700000.0
2009-08-25 18:00:00,135.135,135.15,135.015,135.095,3378100000.0
2009-08-25 18:15:00,135.095,135.265,135.07,135.245,3037400000.0
2009-08-25 18:30:00,135.245,135.285,135.185,135.22,4185700000.0
2009-08-25 18:45:00,135.22,135.235,134.925,134.97,3705000000.0
2009-08-25 19:00:00,134.97,135.08,134.9,134.92,3372600000.0
2009-08-25 19:15:00,134.915,134.95,134.545,134.685,4900200000.0
2009-08-25 19:30:00,134.685,134.695,134.475,134.67,5845499999.0
2009-08-25 19:45:00,134.67,134.72,134.485,134.5,4240700000.0
2009-08-25 20:00:00,134.5,134.57,134.345,134.515,4486400000.0
2009-08-25 20:15:00,134.515,134.79,134.515,134.71,3256499999.0
2009-08-25 20:30:00,134.71,134.755,134.575,134.655,3814100000.0
2009-08-25 20:45:00,134.655,134.82,134.615,134.78,3899000000.0
2009-08-25 21:00:00,134.775,134.805,134.7,134.72,2047800000.0
2009-08-25 21:15:00,134.72,134.765,134.67,134.715,3707000000.0
2009-08-25 21:30:00,134.72,134.775,134.655,134.74,3006500002.0
2009-08-25 21:45:00,134.74,134.745,134.63,134.715,2772300000.0
2009-08-25 22:00:00,134.715,134.715,134.65,134.68,1712500000.0
2009-08-25 22:15:00,134.68,134.71,134.665,134.685,1273600000.0
2009-08-25 22:30:00,134.695,134.745,134.685,134.72,1513600001.0
2009-08-25 22:45:00,134.72,134.77,134.6,134.65,2013200000.0
2009-08-25 23:00:00,134.65,134.675,134.6,134.66,634400000.0
2009-08-25 23:15:00,134.665,134.685,134.64,134.665,866400000.0
2009-08-25 23:30:00,134.68,134.745,134.66,134.725,565300000.0
2009-08-25 23:45:00,134.72,134.775,134.675,134.71,312100000.0
2009-08-26 00:00:00,134.7,134.735,134.685,134.73,467600000.0
2009-08-26 00:15:00,134.725,134.775,134.71,134.75,437600000.0
2009-08-26 00:30:00,134.75,134.75,134.67,134.67,692300000.0
2009-08-26 00:45:00,134.67,134.69,134.565,134.68,1529600000.0
2009-08-26 01:00:00,134.68,134.735,134.585,134.595,4563500000.0
2009-08-26 01:15:00,134.595,134.61,134.46,134.515,3370200000.0
2009-08-26 01:30:00,134.515,134.54,134.25,134.255,2625200000.0
2009-08-26 01:45:00,134.255,134.41,134.075,134.16,3769300000.0
2009-08-26 02:00:00,134.165,134.395,134.16,134.39,3736000000.0
2009-08-26 02:15:00,134.395,134.49,134.265,134.265,2123100000.0
2009-08-26 02:30:00,134.265,134.385,134.245,134.345,2554800000.0
2009-08-26 02:45:00,134.345,134.4,134.255,134.33,3221800000.0
2009-08-26 03:00:00,134.335,134.405,134.31,134.37,2019500000.0
2009-08-26 03:15:00,134.37,134.38,134.2,134.225,3151200000.0
2009-08-26 03:30:00,134.225,134.315,134.135,134.31,3812200000.0
2009-08-26 03:45:00,134.305,134.475,134.305,134.335,3964800000.0
2009-08-26 04:00:00,134.335,134.53,134.33,134.485,5262300002.0
2009-08-26 04:15:00,134.485,134.505,134.345,134.35,4807800000.0
2009-08-26 04:30:00,134.35,134.47,134.32,134.415,4987800000.0
2009-08-26 04:45:00,134.415,134.645,134.36,134.63,4777299999.0
2009-08-26 05:00:00,134.63,134.655,134.49,134.56,4702999996.0
2009-08-26 05:15:00,134.56,134.585,134.525,134.55,2644500000.0
2009-08-26 05:30:00,134.55,134.665,134.535,134.635,3516000000.0
2009-08-26 05:45:00,134.635,134.745,134.61,134.68,3057400000.0
2009-08-26 06:00:00,134.675,134.705,134.54,134.565,3106000000.0
2009-08-26 06:15:00,134.565,134.685,134.565,134.645,2999500000.0
2009-08-26 06:30:00,134.645,134.705,134.625,134.665,3252200000.0
2009-08-26 06:45:00,134.675,134.69,134.585,134.605,3306700000.0
2009-08-26 07:00:00,134.605,134.715,134.565,134.625,4317499999.0
2009-08-26 07:15:00,134.63,134.735,134.61,134.715,3100400000.0
2009-08-26 07:30:00,134.715,134.9,134.715,134.88,3566500000.0
2009-08-26 07:45:00,134.88,134.94,134.86,134.915,3523000000.0
2009-08-26 08:00:00,134.915,134.945,134.735,134.845,5916100003.0
2009-08-26 08:15:00,134.845,134.895,134.735,134.75,4164000000.0
2009-08-26 08:30:00,134.75,134.785,134.52,134.52,4435900000.0
2009-08-26 08:45:00,134.515,134.63,134.46,134.58,5108399999.0
2009-08-26 09:00:00,134.58,134.745,134.515,134.74,6066199998.0
2009-08-26 09:15:00,134.735,134.935,134.695,134.89,5916700000.0
2009-08-26 09:30:00,134.89,134.98,134.825,134.92,4436499993.0
2009-08-26 09:45:00,134.92,135.03,134.885,135.01,3287300000.0
2009-08-26 10:00:00,135.02,135.135,134.65,134.785,5476900000.0
2009-08-26 10:15:00,134.78,134.795,134.565,134.7,4871399998.0
2009-08-26 10:30:00,134.7,134.75,134.6,134.605,4139000000.0
2009-08-26 10:45:00,134.6,134.695,134.515,134.68,3067300000.0
2009-08-26 11:00:00,134.68,134.72,134.595,134.64,4334200000.0
2009-08-26 11:15:00,134.64,134.685,134.48,134.495,3190799999.0
2009-08-26 11:30:00,134.49,134.74,134.425,134.66,3412200000.0
2009-08-26 11:45:00,134.66,134.76,134.62,134.76,2845400000.0
2009-08-26 12:00:00,134.76,134.785,134.58,134.605,2917400000.0
2009-08-26 12:15:00,134.6,134.61,134.405,134.435,3993400001.0
2009-08-26 12:30:00,134.44,134.62,134.44,134.575,4786500000.0
2009-08-26 12:45:00,134.58,134.65,134.49,134.495,3042800001.0
2009-08-26 13:00:00,134.495,134.6,134.495,134.56,4453599999.0
2009-08-26 13:15:00,134.56,134.56,134.265,134.365,5694530001.0
2009-08-26 13:30:00,134.365,134.385,134.285,134.3,4201210000.0
2009-08-26 13:45:00,134.3,134.53,134.295,134.505,3228700000.0
2009-08-26 14:00:00,134.5,134.515,134.315,134.32,6285500000.0
2009-08-26 14:15:00,134.32,134.61,134.31,134.485,6661199998.0
2009-08-26 14:30:00,134.48,134.79,134.2,134.38,7796999998.0
2009-08-26 14:45:00,134.38,134.515,134.32,134.44,5422099997.0
2009-08-26 15:00:00,134.435,134.525,134.35,134.375,6103700001.0
2009-08-26 15:15:00,134.365,134.37,134.14,134.165,7276400003.0
2009-08-26 15:30:00,134.165,134.315,134.02,134.105,7614500003.0
2009-08-26 15:45:00,134.095,134.32,133.99,134.25,7100300004.0
2009-08-26 16:00:00,134.275,134.595,134.175,134.54,7462300003.0
2009-08-26 16:15:00,134.54,134.6,134.205,134.23,7050200004.0
2009-08-26 16:30:00,134.235,134.465,134.22,134.265,6635960000.0
2009-08-26 16:45:00,134.265,134.335,134.125,134.255,6366299999.0
2009-08-26 17:00:00,134.26,134.31,133.985,134.06,5996000002.0
2009-08-26 17:15:00,134.06,134.185,134.0,134.15,4812200001.0
2009-08-26 17:30:00,134.15,134.16,133.9,134.06,4915000003.0
2009-08-26 17:45:00,134.065,134.24,134.055,134.115,3954000000.0
2009-08-26 18:00:00,134.115,134.255,133.99,134.24,4187600001.0
2009-08-26 18:15:00,134.24,134.33,134.2,134.265,3313400000.0
2009-08-26 18:30:00,134.27,134.285,134.18,134.215,2293200000.0
2009-08-26 18:45:00,134.215,134.25,134.135,134.245,2194600000.0
2009-08-26 19:00:00,134.245,134.26,134.05,134.065,3523800000.0
2009-08-26 19:15:00,134.07,134.115,133.935,134.1,2994700000.0
2009-08-26 19:30:00,134.1,134.23,134.095,134.155,2450199998.0
2009-08-26 19:45:00,134.155,134.29,134.115,134.28,2762200000.0
2009-08-26 20:00:00,134.28,134.34,134.13,134.165,3262200000.0
2009-08-26 20:15:00,134.18,134.215,134.11,134.145,3047600000.0
2009-08-26 20:30:00,134.145,134.22,134.11,134.2,2274900000.0
2009-08-26 20:45:00,134.2,134.265,134.06,134.08,2493000000.0
2009-08-26 21:00:00,134.075,134.205,134.06,134.17,4312700001.0
2009-08-26 21:15:00,134.17,134.21,134.13,134.14,3048100001.0
2009-08-26 21:30:00,134.145,134.16,134.07,134.125,2826999999.0
2009-08-26 21:45:00,134.125,134.245,134.09,134.235,2554000000.0
2009-08-26 22:00:00,134.235,134.24,134.15,134.23,1325700000.0
2009-08-26 22:15:00,134.22,134.27,134.195,134.26,750500000.0
2009-08-26 22:30:00,134.26,134.35,134.26,134.305,1604400000.0
2009-08-26 22:45:00,134.315,134.365,134.29,134.335,1194200000.0
2009-08-26 23:00:00,134.295,134.43,134.26,134.31,294000000.0
2009-08-26 23:15:00,134.315,134.345,134.3,134.33,281700000.0
2009-08-26 23:30:00,134.335,134.335,134.185,134.23,888600000.0
2009-08-26 23:45:00,134.23,134.27,134.14,134.205,891300000.0
2009-08-27 00:00:00,134.205,134.27,134.185,134.265,746500000.0
2009-08-27 00:15:00,134.26,134.29,134.245,134.26,423000000.0
2009-08-27 00:30:00,134.26,134.315,134.235,134.27,660800000.0
2009-08-27 00:45:00,134.265,134.29,134.245,134.275,595400000.0
2009-08-27 01:00:00,134.275,134.285,134.15,134.18,1493300000.0
2009-08-27 01:15:00,134.18,134.22,134.095,134.13,1559700000.0
2009-08-27 01:30:00,134.13,134.13,133.94,133.965,2687300000.0
2009-08-27 01:45:00,133.975,134.015,133.92,133.965,2316000000.0
2009-08-27 02:00:00,133.965,134.075,133.93,133.97,2277100000.0
2009-08-27 02:15:00,133.965,134.015,133.81,133.88,2466600000.0
2009-08-27 02:30:00,133.885,133.89,133.575,133.665,3084700000.0
2009-08-27 02:45:00,133.665,133.73,133.575,133.625,2500400000.0
2009-08-27 03:00:00,133.625,133.63,133.47,133.53,2554800000.0
2009-08-27 03:15:00,133.535,133.735,133.53,133.62,2661900000.0
2009-08-27 03:30:00,133.62,133.735,133.485,133.71,2577600000.0
2009-08-27 03:45:00,133.71,133.775,133.53,133.625,2646200000.0
2009-08-27 04:00:00,133.625,133.73,133.575,133.705,2177800000.0
2009-08-27 04:15:00,133.71,133.775,133.63,133.735,2416300000.0
2009-08-27 04:30:00,133.735,133.905,133.72,133.81,2945100000.0
2009-08-27 04:45:00,133.81,133.86,133.7,133.75,2143400000.0
2009-08-27 05:00:00,133.75,133.78,133.625,133.665,2129900000.0
2009-08-27 05:15:00,133.66,133.665,133.47,133.49,2616300000.0
2009-08-27 05:30:00,133.495,133.495,133.325,133.345,3148100000.0
2009-08-27 05:45:00,133.345,133.395,133.255,133.36,2289700000.0
2009-08-27 06:00:00,133.36,133.56,133.34,133.45,2592600000.0
2009-08-27 06:15:00,133.46,133.48,133.35,133.42,2727600000.0
2009-08-27 06:30:00,133.415,133.52,133.395,133.47,1730800000.0
2009-08-27 06:45:00,133.475,133.59,133.455,133.57,1897500000.0
2009-08-27 07:00:00,133.565,133.575,133.36,133.385,2455200000.0
2009-08-27 07:15:00,133.385,133.41,133.285,133.31,2079400000.0
2009-08-27 07:30:00,133.31,133.42,133.255,133.415,2194000000.0
2009-08-27 07:45:00,133.415,133.595,133.355,133.525,3521100000.0
2009-08-27 08:00:00,133.52,133.54,133.27,133.315,5817199998.0
2009-08-27 08:15:00,133.315,133.535,133.26,133.535,8317699998.0
2009-08-27 08:30:00,133.535,133.56,133.22,133.22,7640700009.0
2009-08-27 08:45:00,133.215,133.46,133.135,133.395,7437600001.0
2009-08-27 09:00:00,133.395,133.535,133.35,133.455,7676399996.0
2009-08-27 09:15:00,133.455,133.51,133.355,133.36,5294000000.0
2009-08-27 09:30:00,133.36,133.425,133.23,133.23,5154299997.0
2009-08-27 09:45:00,133.23,133.435,133.18,133.425,5015699999.0
2009-08-27 10:00:00,133.425,133.535,133.345,133.47,7415599996.0
2009-08-27 10:15:00,133.47,133.645,133.46,133.55,8024999998.0
2009-08-27 10:30:00,133.55,133.585,133.46,133.495,4107900001.0
2009-08-27 10:45:00,133.49,133.565,133.4,133.45,2755900000.0
2009-08-27 11:00:00,133.445,133.485,133.32,133.41,5291100003.0
2009-08-27 11:15:00,133.41,133.47,133.385,133.45,5821500000.0
2009-08-27 11:30:00,133.455,133.62,133.45,133.59,4825500002.0
2009-08-27 11:45:00,133.595,133.72,133.495,133.715,4870700002.0
2009-08-27 12:00:00,133.715,133.77,133.6,133.73,3446600000.0
2009-08-27 12:15:00,133.73,133.77,133.53,133.63,5645399998.0
2009-08-27 12:30:00,133.63,133.63,133.505,133.545,5234099999.0
2009-08-27 12:45:00,133.56,133.615,133.49,133.58,3842499999.0
2009-08-27 13:00:00,133.58,133.58,133.525,133.575,3620100000.0
2009-08-27 13:15:00,133.58,133.68,133.55,133.6,3792100002.0
2009-08-27 13:30:00,133.575,133.675,133.555,133.63,4511000000.0
2009-08-27 13:45:00,133.63,133.75,133.615,133.745,5323699998.0
2009-08-27 14:00:00,133.75,133.775,133.565,133.57,6149500001.0
2009-08-27 14:15:00,133.58,133.695,133.535,133.62,6227700005.0
2009-08-27 14:30:00,133.625,134.04,133.51,133.965,7025399998.0
2009-08-27 14:45:00,133.96,134.04,133.71,133.77,7115199997.0
2009-08-27 15:00:00,133.77,133.825,133.615,133.735,4639799999.0
2009-08-27 15:15:00,133.715,133.815,133.69,133.76,4737199999.0
2009-08-27 15:30:00,133.76,133.825,133.415,133.495,6506100003.0
2009-08-27 15:45:00,133.49,133.52,133.25,133.28,5574039999.0
2009-08-27 16:00:00,133.27,133.27,132.915,133.075,6853699997.0
2009-08-27 16:15:00,133.075,133.2,133.005,133.15,5428800001.0
2009-08-27 16:30:00,133.15,133.38,133.135,133.345,5859600000.0
2009-08-27 16:45:00,133.35,133.355,133.055,133.055,5497439999.0
2009-08-27 17:00:00,133.045,133.3,133.035,133.3,6213399998.0
2009-08-27 17:15:00,133.29,133.42,133.135,133.395,5130300000.0
2009-08-27 17:30:00,133.39,133.455,133.305,133.34,3815300002.0
2009-08-27 17:45:00,133.34,133.56,133.335,133.545,3938799999.0
2009-08-27 18:00:00,133.545,133.605,133.455,133.585,3581800000.0
2009-08-27 18:15:00,133.585,133.73,133.48,133.725,3100500000.0
2009-08-27 18:30:00,133.72,133.755,133.51,133.53,3028700000.0
2009-08-27 18:45:00,133.535,133.59,133.5,133.555,3006800000.0
2009-08-27 19:00:00,133.55,133.65,133.515,133.525,3735900001.0
2009-08-27 19:15:00,133.525,133.555,133.475,133.525,2985900000.0
2009-08-27 19:30:00,133.54,133.735,133.525,133.715,3190900000.0
2009-08-27 19:45:00,133.715,133.805,133.665,133.715,4397300008.0
2009-08-27 20:00:00,133.715,133.975,133.71,133.965,4732500001.0
2009-08-27 20:15:00,133.97,134.27,133.925,134.16,6734400002.0
2009-08-27 20:30:00,134.16,134.45,134.16,134.365,5415899999.0
2009-08-27 20:45:00,134.37,134.41,134.24,134.325,4361500000.0
2009-08-27 21:00:00,134.325,134.355,134.13,134.16,4141600000.0
2009-08-27 21:15:00,134.165,134.315,134.045,134.11,3757600001.0
2009-08-27 21:30:00,134.11,134.285,134.105,134.275,2634100000.0
2009-08-27 21:45:00,134.275,134.4,134.22,134.25,3496500001.0
2009-08-27 22:00:00,134.25,134.3,134.215,134.26,2989600000.0
2009-08-27 22:15:00,134.255,134.3,134.215,134.225,795000000.0
2009-08-27 22:30:00,134.235,134.27,134.16,134.21,1399000000.0
2009-08-27 22:45:00,134.215,134.22,134.12,134.12,927100000.0
2009-08-27 23:00:00,134.12,134.235,134.085,134.175,360000000.0
2009-08-27 23:15:00,134.17,134.26,134.035,134.09,720600000.0
2009-08-27 23:30:00,134.09,134.165,134.05,134.095,689000000.0
2009-08-27 23:45:00,134.095,134.16,134.055,134.09,602200000.0
2009-08-28 00:00:00,134.09,134.22,134.09,134.2,820000000.0
2009-08-28 00:15:00,134.175,134.305,134.175,134.235,811800000.0
2009-08-28 00:30:00,134.235,134.245,134.1,134.19,767100000.0
2009-08-28 00:45:00,134.19,134.29,134.19,134.26,737100000.0
2009-08-28 01:00:00,134.255,134.3,134.19,134.275,1218900000.0
2009-08-28 01:15:00,134.27,134.355,134.265,134.355,964600000.0
2009-08-28 01:30:00,134.36,134.605,134.36,134.605,3428600000.0
2009-08-28 01:45:00,134.605,134.705,134.555,134.565,2755200000.0
2009-08-28 02:00:00,134.565,134.83,134.56,134.76,2727700000.0
2009-08-28 02:15:00,134.765,134.915,134.64,134.785,2393500000.0
2009-08-28 02:30:00,134.78,134.78,134.63,134.67,2148600000.0
2009-08-28 02:45:00,134.67,134.73,134.575,134.675,2125100000.0
2009-08-28 03:00:00,134.675,134.75,134.65,134.7,1645300000.0
2009-08-28 03:15:00,134.7,134.75,134.675,134.735,1615300000.0
2009-08-28 03:30:00,134.73,134.775,134.555,134.595,2345200000.0
2009-08-28 03:45:00,134.595,134.685,134.52,134.62,2465400000.0
2009-08-28 04:00:00,134.625,134.63,134.47,134.57,2746600000.0
2009-08-28 04:15:00,134.57,134.57,134.445,134.515,1727200000.0
2009-08-28 04:30:00,134.515,134.585,134.515,134.555,1970500000.0
2009-08-28 04:45:00,134.555,134.635,134.45,134.505,2475300000.0
2009-08-28 05:00:00,134.505,134.605,134.505,134.595,1707200000.0
2009-08-28 05:15:00,134.6,134.65,134.565,134.595,1346000000.0
2009-08-28 05:30:00,134.59,134.6,134.435,134.455,1792900000.0
2009-08-28 05:45:00,134.455,134.585,134.455,134.505,2155200000.0
2009-08-28 06:00:00,134.51,134.575,134.475,134.54,1541800000.0
2009-08-28 06:15:00,134.54,134.59,134.505,134.53,2973400000.0
2009-08-28 06:30:00,134.53,134.56,134.505,134.52,1199100000.0
2009-08-28 06:45:00,134.52,134.56,134.51,134.535,1632800000.0
2009-08-28 07:00:00,134.535,134.56,134.43,134.43,2908600001.0
2009-08-28 07:15:00,134.43,134.59,134.42,134.525,2418000000.0
2009-08-28 07:30:00,134.535,134.63,134.48,134.625,2092000000.0
2009-08-28 07:45:00,134.635,134.71,134.6,134.615,3147500000.0
2009-08-28 08:00:00,134.61,134.69,134.52,134.665,4931500001.0
2009-08-28 08:15:00,134.665,134.665,134.455,134.475,5305200002.0
2009-08-28 08:30:00,134.47,134.775,134.47,134.73,5325300000.0
2009-08-28 08:45:00,134.73,134.905,134.595,134.61,4511699999.0
2009-08-28 09:00:00,134.615,134.655,134.485,134.59,3862100002.0
2009-08-28 09:15:00,134.585,134.645,134.485,134.55,3269900000.0
2009-08-28 09:30:00,134.55,134.595,134.465,134.595,4710300000.0
2009-08-28 09:45:00,134.595,134.67,134.505,134.59,5288600002.0
2009-08-28 10:00:00,134.6,134.755,134.57,134.75,4482300000.0
2009-08-28 10:15:00,134.75,134.885,134.68,134.7,4900199999.0
2009-08-28 10:30:00,134.695,134.885,134.58,134.81,4267000000.0
2009-08-28 10:45:00,134.81,134.985,134.81,134.945,5181699998.0
2009-08-28 11:00:00,134.945,135.01,134.845,134.845,4355600000.0
2009-08-28 11:15:00,134.845,134.885,134.76,134.835,3495399999.0
2009-08-28 11:30:00,134.825,134.87,134.735,134.765,3203320002.0
2009-08-28 11:45:00,134.765,134.775,134.68,134.73,2711100000.0
2009-08-28 12:00:00,134.775,134.835,134.71,134.74,3593200001.0
2009-08-28 12:15:00,134.74,134.78,134.67,134.74,4183180001.0
2009-08-28 12:30:00,134.74,134.85,134.72,134.815,3379200000.0
2009-08-28 12:45:00,134.81,134.83,134.725,134.74,2847199997.0
2009-08-28 13:00:00,134.74,134.835,134.685,134.81,3666900001.0
2009-08-28 13:15:00,134.81,134.86,134.69,134.715,3269800001.0
2009-08-28 13:30:00,134.72,134.79,134.66,134.69,3080200000.0
2009-08-28 13:45:00,134.69,134.845,134.66,134.805,2946800000.0
2009-08-28 14:00:00,134.805,134.9,134.735,134.775,4370900001.0
2009-08-28 14:15:00,134.77,134.855,134.65,134.665,5139400000.0
2009-08-28 14:30:00,134.665,134.775,134.565,134.655,6818099999.0
2009-08-28 14:45:00,134.655,134.73,134.57,134.64,6977499999.0
2009-08-28 15:00:00,134.64,134.875,134.64,134.855,5975799995.0
2009-08-28 15:15:00,134.85,134.88,134.715,134.815,5786300002.0
2009-08-28 15:30:00,134.815,134.865,134.65,134.7,8025200001.0
2009-08-28 15:45:00,134.7,134.79,134.445,134.455,8790100002.0
2009-08-28 16:00:00,134.46,134.515,134.3,134.46,7064600000.0
2009-08-28 16:15:00,134.46,134.56,134.215,134.3,5832199997.0
2009-08-28 16:30:00,134.3,134.44,134.175,134.315,7732500002.0
2009-08-28 16:45:00,134.315,134.42,134.285,134.34,5881999999.0
2009-08-28 17:00:00,134.34,134.55,134.32,134.395,5672600001.0
2009-08-28 17:15:00,134.395,134.435,134.245,134.32,4886900003.0
2009-08-28 17:30:00,134.32,134.395,134.27,134.305,3045300000.0
2009-08-28 17:45:00,134.305,134.38,134.195,134.31,4449200000.0
2009-08-28 18:00:00,134.305,134.39,134.235,134.265,3960899999.0
2009-08-28 18:15:00,134.26,134.26,134.025,134.155,5335300001.0
2009-08-28 18:30:00,134.15,134.235,134.14,134.235,3578900000.0
2009-08-28 18:45:00,134.235,134.245,134.035,134.045,2324700000.0
2009-08-28 19:00:00,134.045,134.28,134.035,134.17,2899600000.0
2009-08-28 19:15:00,134.175,134.27,134.165,134.215,3183600000.0
2009-08-28 19:30:00,134.215,134.29,134.17,134.175,2482800000.0
2009-08-28 19:45:00,134.175,134.23,134.12,134.155,2795500004.0
2009-08-28 20:00:00,134.155,134.24,134.095,134.21,3119700000.0
2009-08-28 20:15:00,134.21,134.225,133.845,133.91,4191600004.0
2009-08-28 20:30:00,133.91,133.915,133.675,133.75,3310400000.0
2009-08-28 20:45:00,133.745,133.825,133.72,133.735,2170500000.0
2009-08-28 21:00:00,133.735,133.795,133.715,133.77,3372000000.0
2009-08-28 21:15:00,133.78,133.835,133.75,133.81,2683300000.0
2009-08-28 21:30:00,133.81,133.865,133.68,133.695,2927199999.0
2009-08-28 21:45:00,133.695,133.84,133.675,133.815,1888300002.0
2009-08-28 22:00:00,133.81,133.92,133.81,133.905,1203500000.0
2009-08-28 22:15:00,133.905,133.955,133.865,133.915,651800000.0
2009-08-28 22:30:00,133.915,133.915,133.86,133.87,712100000.0
2009-08-28 22:45:00,133.88,133.915,133.775,133.78,474600000.0
2009-08-30 23:00:00,133.39,133.485,133.34,133.485,102000000.0
2009-08-30 23:15:00,133.485,133.515,133.405,133.465,120600000.0
2009-08-30 23:30:00,133.46,133.585,133.45,133.55,60600000.0
2009-08-30 23:45:00,133.55,133.745,133.55,133.74,168000000.0
2009-08-31 00:00:00,133.735,133.84,133.415,133.415,824100000.0
2009-08-31 00:15:00,133.415,133.555,133.415,133.545,1426100000.0
2009-08-31 00:30:00,133.54,133.595,133.43,133.47,988100000.0
2009-08-31 00:45:00,133.475,133.535,133.35,133.355,1234100000.0
2009-08-31 01:00:00,133.355,133.515,133.345,133.485,1121200000.0
2009-08-31 01:15:00,133.485,133.665,133.475,133.57,1577000000.0
2009-08-31 01:30:00,133.565,133.675,133.56,133.62,1570200000.0
2009-08-31 01:45:00,133.615,133.675,133.545,133.555,1709600000.0
2009-08-31 02:00:00,133.555,133.645,133.445,133.465,2747500000.0
2009-08-31 02:15:00,133.465,133.53,133.255,133.355,2460799999.0
2009-08-31 02:30:00,133.36,133.365,132.8,132.96,3322000000.0
2009-08-31 02:45:00,132.965,132.965,132.545,132.945,3695500001.0
2009-08-31 03:00:00,132.945,132.95,132.36,132.38,2500600000.0
2009-08-31 03:15:00,132.375,132.68,132.35,132.67,3369300000.0
2009-08-31 03:30:00,132.67,132.675,132.395,132.635,2766100000.0
2009-08-31 03:45:00,132.635,132.695,132.555,132.69,3069600000.0
2009-08-31 04:00:00,132.685,132.76,132.48,132.535,3446700000.0
2009-08-31 04:15:00,132.54,132.69,132.495,132.605,2058300000.0
2009-08-31 04:30:00,132.6,132.655,132.54,132.54,2293600000.0
2009-08-31 04:45:00,132.545,132.605,132.395,132.435,2657500000.0
2009-08-31 05:00:00,132.435,132.535,132.405,132.41,2010700000.0
2009-08-31 05:15:00,132.405,132.435,132.23,132.26,2577200000.0
2009-08-31 05:30:00,132.26,132.38,132.18,132.355,2902900000.0
2009-08-31 05:45:00,132.355,132.43,132.225,132.39,2636700000.0
2009-08-31 06:00:00,132.39,132.405,132.3,132.3,1967900000.0
2009-08-31 06:15:00,132.3,132.365,132.265,132.27,2705600000.0
2009-08-31 06:30:00,132.27,132.525,132.265,132.525,1721600000.0
2009-08-31 06:45:00,132.53,132.57,132.415,132.42,2255900000.0
2009-08-31 07:00:00,132.42,132.565,132.38,132.395,2258100000.0
2009-08-31 07:15:00,132.395,132.4,132.28,132.365,2860300000.0
2009-08-31 07:30:00,132.365,132.515,132.355,132.42,3119900000.0
2009-08-31 07:45:00,132.42,132.67,132.415,132.58,3819499998.0
2009-08-31 08:00:00,132.58,132.58,132.28,132.365,5156799997.0
2009-08-31 08:15:00,132.365,132.375,132.23,132.31,4069800001.0
2009-08-31 08:30:00,132.31,132.33,132.2,132.28,3823900000.0
2009-08-31 08:45:00,132.28,132.32,132.15,132.31,4896300002.0
2009-08-31 09:00:00,132.31,132.44,132.27,132.425,5372800003.0
2009-08-31 09:15:00,132.425,132.57,132.395,132.55,3213500000.0
2009-08-31 09:30:00,132.55,132.555,132.45,132.48,4711800001.0
2009-08-31 09:45:00,132.485,132.545,132.47,132.485,4093700000.0
2009-08-31 10:00:00,132.485,132.6,132.45,132.555,3415200001.0
2009-08-31 10:15:00,132.555,132.645,132.535,132.595,4429900001.0
2009-08-31 10:30:00,132.59,132.85,132.56,132.82,3738300000.0
2009-08-31 10:45:00,132.825,133.025,132.765,132.89,3130900000.0
2009-08-31 11:00:00,132.89,133.06,132.85,132.865,3609700000.0
2009-08-31 11:15:00,132.865,132.95,132.86,132.895,2462500000.0
2009-08-31 11:30:00,132.895,132.945,132.885,132.935,2307800000.0
2009-08-31 11:45:00,132.935,132.99,132.86,132.88,1985300000.0
2009-08-31 12:00:00,132.88,132.915,132.8,132.9,3731799986.0
2009-08-31 12:15:00,132.905,132.915,132.86,132.875,2743000000.0
2009-08-31 12:30:00,132.875,133.015,132.875,132.99,3388200001.0
2009-08-31 12:45:00,132.995,133.045,132.855,132.88,2618700000.0
2009-08-31 13:00:00,132.87,132.99,132.865,132.96,4637200001.0
2009-08-31 13:15:00,132.96,133.315,132.92,133.3,5365100000.0
2009-08-31 13:30:00,133.295,133.3,133.035,133.05,4786300000.0
2009-08-31 13:45:00,133.05,133.155,133.02,133.075,3686800002.0
2009-08-31 14:00:00,133.07,133.22,133.025,133.06,4171600001.0
2009-08-31 14:15:00,133.075,133.12,133.005,133.025,5594399999.0
2009-08-31 14:30:00,133.025,133.19,133.02,133.115,4491000000.0
2009-08-31 14:45:00,133.115,133.225,133.07,133.145,2871300000.0
2009-08-31 15:00:00,133.15,133.155,132.9,132.925,3928999998.0
2009-08-31 15:15:00,132.925,132.935,132.82,132.87,3996499997.0
2009-08-31 15:30:00,132.87,132.97,132.7,132.965,5800300000.0
2009-08-31 15:45:00,132.965,133.05,132.685,132.89,6522099998.0
2009-08-31 16:00:00,132.89,133.125,132.735,133.08,6722300000.0
2009-08-31 16:15:00,133.08,133.18,132.955,133.17,6974100001.0
2009-08-31 16:30:00,133.175,133.2,132.97,133.15,5219299999.0
2009-08-31 16:45:00,133.15,133.24,133.0,133.125,4910700000.0
2009-08-31 17:00:00,133.125,133.125,132.915,133.075,3874600000.0
2009-08-31 17:15:00,133.075,133.2,133.025,133.075,3317899999.0
2009-08-31 17:30:00,133.075,133.23,133.055,133.18,3641300000.0
2009-08-31 17:45:00,133.18,133.255,133.125,133.225,3728799999.0
2009-08-31 18:00:00,133.23,133.355,133.135,133.205,3807800000.0
2009-08-31 18:15:00,133.21,133.225,133.095,133.11,3171000000.0
2009-08-31 18:30:00,133.12,133.23,133.11,133.205,3153200001.0
2009-08-31 18:45:00,133.205,133.205,133.11,133.125,2480200000.0
2009-08-31 19:00:00,133.125,133.255,133.065,133.25,3653100004.0
2009-08-31 19:15:00,133.245,133.325,133.175,133.19,3688700000.0
2009-08-31 19:30:00,133.19,133.325,133.18,133.29,4054099999.0
2009-08-31 19:45:00,133.285,133.355,133.23,133.34,2803100002.0
2009-08-31 20:00:00,133.345,133.38,133.27,133.285,2795500004.0
2009-08-31 20:15:00,133.285,133.37,133.205,133.315,3317600000.0
2009-08-31 20:30:00,133.315,133.375,133.28,133.3,3745800004.0
2009-08-31 20:45:00,133.3,133.32,133.2,133.24,3700400002.0
2009-08-31 21:00:00,133.25,133.26,133.1,133.125,2532400000.0
2009-08-31 21:15:00,133.13,133.21,133.065,133.14,3040300000.0
2009-08-31 21:30:00,133.14,133.31,133.135,133.305,1772300000.0
2009-08-31 21:45:00,133.305,133.41,133.29,133.38,3648500000.0
2009-08-31 22:00:00,133.38,133.6,133.355,133.565,2606900000.0
2009-08-31 22:15:00,133.565,133.645,133.515,133.52,2751500008.0
2009-08-31 22:30:00,133.52,133.55,133.445,133.55,1999700001.0
2009-08-31 22:45:00,133.55,133.565,133.455,133.455,2263200007.0
2009-08-31 23:00:00,133.455,133.515,133.29,133.415,540100001.0
2009-08-31 23:15:00,133.415,133.415,133.31,133.315,620600000.0
2009-08-31 23:30:00,133.32,133.41,133.225,133.225,1260600000.0
2009-08-31 23:45:00,133.23,133.26,133.2,133.255,638400000.0
2009-09-01 00:00:00,133.255,133.33,133.19,133.19,898100000.0
2009-09-01 00:15:00,133.19,133.25,133.11,133.13,984000000.0
2009-09-01 00:30:00,133.135,133.255,133.125,133.245,709600000.0
2009-09-01 00:45:00,133.255,133.315,133.24,133.28,1001300000.0
2009-09-01 01:00:00,133.275,133.455,133.255,133.415,1238500000.0
2009-09-01 01:15:00,133.415,133.435,133.33,133.385,845400000.0
2009-09-01 01:30:00,133.38,133.385,133.18,133.19,1265100000.0
2009-09-01 01:45:00,133.2,133.25,133.15,133.155,1467300000.0
2009-09-01 02:00:00,133.155,133.41,133.11,133.315,2770800000.0
2009-09-01 02:15:00,133.315,133.355,133.235,133.315,2578500000.0
2009-09-01 02:30:00,133.32,133.37,133.21,133.36,1474200000.0
2009-09-01 02:45:00,133.36,133.425,133.21,133.265,2927700000.0
2009-09-01 03:00:00,133.265,133.51,133.245,133.45,2686200000.0
2009-09-01 03:15:00,133.445,133.48,133.35,133.37,1780900000.0
2009-09-01 03:30:00,133.37,133.595,133.355,133.57,2899900000.0
2009-09-01 03:45:00,133.57,133.635,133.51,133.51,2610300000.0
2009-09-01 04:00:00,133.51,133.56,133.42,133.43,2587000000.0
2009-09-01 04:15:00,133.43,133.465,133.335,133.4,2789000001.0
2009-09-01 04:30:00,133.4,133.435,133.305,133.37,2318900000.0
2009-09-01 04:45:00,133.37,133.435,133.345,133.425,1909700000.0
2009-09-01 05:00:00,133.425,133.455,133.39,133.445,1831700000.0
2009-09-01 05:15:00,133.445,133.48,133.435,133.45,1167500000.0
2009-09-01 05:30:00,133.45,133.72,133.425,133.7,3379400000.0
2009-09-01 05:45:00,133.7,133.7,133.605,133.69,2730800000.0
2009-09-01 06:00:00,133.69,133.75,133.65,133.67,2888500000.0
2009-09-01 06:15:00,133.67,133.72,133.595,133.61,2299100000.0
2009-09-01 06:30:00,133.61,133.61,133.39,133.42,2620300000.0
2009-09-01 06:45:00,133.42,133.51,133.38,133.5,3257900000.0
2009-09-01 07:00:00,133.5,133.67,133.485,133.515,3487600001.0
2009-09-01 07:15:00,133.515,133.635,133.5,133.62,2017700000.0
2009-09-01 07:30:00,133.62,133.71,133.595,133.65,3374000000.0
2009-09-01 07:45:00,133.65,133.66,133.525,133.59,2526200000.0
2009-09-01 08:00:00,133.59,133.885,133.585,133.725,5355799999.0
2009-09-01 08:15:00,133.72,133.76,133.555,133.685,3981400000.0
2009-09-01 08:30:00,133.685,133.755,133.645,133.745,2601700000.0
2009-09-01 08:45:00,133.745,133.945,133.685,133.94,3685400000.0
2009-09-01 09:00:00,133.935,134.12,133.89,133.985,5028300002.0
2009-09-01 09:15:00,133.99,134.145,133.85,133.895,4071000002.0
2009-09-01 09:30:00,133.9,133.955,133.84,133.86,4177699998.0
2009-09-01 09:45:00,133.86,133.995,133.79,133.985,5804599999.0
2009-09-01 10:00:00,133.99,133.99,133.8,133.84,4976200000.0
2009-09-01 10:15:00,133.84,133.84,133.475,133.515,4569899999.0
2009-09-01 10:30:00,133.515,133.705,133.41,133.62,4357299999.0
2009-09-01 10:45:00,133.625,133.72,133.595,133.695,4064100000.0
2009-09-01 11:00:00,133.695,133.7,133.545,133.63,3615900000.0
2009-09-01 11:15:00,133.63,133.635,133.4,133.4,3129800000.0
2009-09-01 11:30:00,133.4,133.51,133.35,133.475,3482400000.0
2009-09-01 11:45:00,133.48,133.57,133.41,133.425,3168000002.0
2009-09-01 12:00:00,133.43,133.47,133.295,133.32,4419100000.0
2009-09-01 12:15:00,133.31,133.42,133.3,133.355,4003399999.0
2009-09-01 12:30:00,133.355,133.36,133.205,133.305,4319699997.0
2009-09-01 12:45:00,133.305,133.305,133.1,133.125,4414999996.0
2009-09-01 13:00:00,133.125,133.235,133.11,133.135,4665200001.0
2009-09-01 13:15:00,133.135,133.225,133.095,133.195,4024400000.0
2009-09-01 13:30:00,133.195,133.32,133.155,133.195,3543199998.0
2009-09-01 13:45:00,133.195,133.295,133.175,133.24,3220300001.0
2009-09-01 14:00:00,133.24,133.27,133.18,133.27,4001600001.0
2009-09-01 14:15:00,133.285,133.345,133.15,133.15,4202700000.0
2009-09-01 14:30:00,133.15,133.245,133.09,133.17,5084300001.0
2009-09-01 14:45:00,133.175,133.195,132.975,133.005,4625700000.0
2009-09-01 15:00:00,133.005,133.035,132.82,132.88,4922700000.0
2009-09-01 15:15:00,132.88,133.055,132.85,133.04,4210100000.0
2009-09-01 15:30:00,133.04,133.425,133.015,133.37,4507000001.0
2009-09-01 15:45:00,133.375,133.485,133.275,133.295,5107899997.0
2009-09-01 16:00:00,133.3,133.905,133.3,133.465,7397000003.0
2009-09-01 16:15:00,133.465,133.61,133.345,133.555,5945299999.0
2009-09-01 16:30:00,133.555,133.65,133.455,133.48,4803099999.0
2009-09-01 16:45:00,133.48,133.54,133.165,133.175,5944200000.0
2009-09-01 17:00:00,133.175,133.235,132.745,132.89,4794850000.0
2009-09-01 17:15:00,132.885,132.895,132.51,132.535,4808500000.0
2009-09-01 17:30:00,132.54,132.66,132.215,132.525,5739500001.0
2009-09-01 17:45:00,132.525,132.72,132.435,132.515,4936400000.0
2009-09-01 18:00:00,132.515,132.535,132.365,132.46,4395700000.0
2009-09-01 18:15:00,132.465,132.545,132.3,132.46,3718800000.0
2009-09-01 18:30:00,132.46,132.555,132.405,132.52,3639300000.0
2009-09-01 18:45:00,132.52,132.555,132.405,132.475,3989200000.0
2009-09-01 19:00:00,132.475,132.53,132.225,132.265,3772500000.0
2009-09-01 19:15:00,132.265,132.285,131.85,132.145,6185410000.0
2009-09-01 19:30:00,132.14,132.195,132.0,132.125,4357599999.0
2009-09-01 19:45:00,132.13,132.24,132.055,132.22,3786100000.0
2009-09-01 20:00:00,132.22,132.255,132.14,132.21,3457900000.0
2009-09-01 20:15:00,132.21,132.215,131.97,132.015,3580599999.0
2009-09-01 20:30:00,132.015,132.1,131.895,132.025,2977500000.0
2009-09-01 20:45:00,132.02,132.105,131.93,132.075,4373300000.0
2009-09-01 21:00:00,132.075,132.185,132.07,132.16,3308299999.0
2009-09-01 21:15:00,132.16,132.185,131.925,131.985,3670899999.0
2009-09-01 21:30:00,131.985,132.05,131.95,132.015,2667200000.0
2009-09-01 21:45:00,132.015,132.15,131.865,132.03,3192700000.0
2009-09-01 22:00:00,132.03,132.14,131.955,132.08,1181000000.0
2009-09-01 22:15:00,132.08,132.115,132.025,132.095,1253300000.0
2009-09-01 22:30:00,132.095,132.2,132.095,132.185,1468300000.0
2009-09-01 22:45:00,132.185,132.22,132.14,132.165,1735800001.0
2009-09-01 23:00:00,132.155,132.175,131.96,132.05,419350000.0
2009-09-01 23:15:00,132.045,132.085,132.0,132.05,512400000.0
2009-09-01 23:30:00,132.025,132.12,132.02,132.03,491300000.0
2009-09-01 23:45:00,132.035,132.16,132.015,132.14,704100000.0
2009-09-02 00:00:00,132.155,132.255,132.145,132.165,905200000.0
2009-09-02 00:15:00,132.165,132.185,132.135,132.16,1085300000.0
2009-09-02 00:30:00,132.16,132.175,132.09,132.09,1102100000.0
2009-09-02 00:45:00,132.11,132.11,131.92,131.92,1545900000.0
2009-09-02 01:00:00,131.93,132.005,131.855,131.925,2743599999.0
2009-09-02 01:15:00,131.925,131.925,131.735,131.745,2412900000.0
2009-09-02 01:30:00,131.74,131.81,131.46,131.46,3148990000.0
2009-09-02 01:45:00,131.46,131.74,131.45,131.72,4343200004.0
2009-09-02 02:00:00,131.72,131.805,131.585,131.725,3353800000.0
2009-09-02 02:15:00,131.725,131.805,131.58,131.6,2819299999.0
2009-09-02 02:30:00,131.6,131.725,131.565,131.675,1997000000.0
2009-09-02 02:45:00,131.675,131.815,131.655,131.79,2686200000.0
2009-09-02 03:00:00,131.785,131.9,131.695,131.725,2474200000.0
2009-09-02 03:15:00,131.735,131.805,131.725,131.785,2169700000.0
2009-09-02 03:30:00,131.78,132.05,131.78,132.01,4388200000.0
2009-09-02 03:45:00,132.01,132.235,131.99,132.065,3174300000.0
2009-09-02 04:00:00,132.07,132.095,131.905,132.045,3199900001.0
2009-09-02 04:15:00,132.05,132.1,131.99,132.095,2018900000.0
2009-09-02 04:30:00,132.095,132.1,131.945,132.0,2302800001.0
2009-09-02 04:45:00,132.0,132.03,131.9,132.0,2066400000.0
2009-09-02 05:00:00,132.0,132.055,131.935,131.955,2596199999.0
2009-09-02 05:15:00,131.955,131.96,131.78,131.93,2655299997.0
2009-09-02 05:30:00,131.93,132.02,131.905,131.98,1875400001.0
2009-09-02 05:45:00,131.98,131.98,131.825,131.835,2111100000.0
2009-09-02 06:00:00,131.835,131.945,131.825,131.93,1711400000.0
2009-09-02 06:15:00,131.93,132.115,131.93,132.065,1716400001.0
2009-09-02 06:30:00,132.06,132.07,131.94,131.99,1978700000.0
2009-09-02 06:45:00,131.99,132.035,131.945,131.965,2703600000.0
2009-09-02 07:00:00,131.965,132.075,131.935,131.965,3861399998.0
2009-09-02 07:15:00,131.97,132.055,131.895,131.96,3112700005.0
2009-09-02 07:30:00,131.96,132.09,131.955,132.005,2651600000.0
2009-09-02 07:45:00,132.005,132.11,131.95,132.11,2196900000.0
2009-09-02 08:00:00,132.105,132.18,131.995,132.15,3980300000.0
2009-09-02 08:15:00,132.15,132.245,132.06,132.21,3974700001.0
2009-09-02 08:30:00,132.2,132.4,132.13,132.4,3854099996.0
2009-09-02 08:45:00,132.4,132.52,132.31,132.37,5387899999.0
2009-09-02 09:00:00,132.365,132.46,132.08,132.175,4825200000.0
2009-09-02 09:15:00,132.175,132.2,131.97,132.08,4618300001.0
2009-09-02 09:30:00,132.085,132.115,131.83,131.88,5320400000.0
2009-09-02 09:45:00,131.88,131.96,131.625,131.675,4406300001.0
2009-09-02 10:00:00,131.685,131.775,131.315,131.655,4584300005.0
2009-09-02 10:15:00,131.655,131.855,131.585,131.71,4269200001.0
2009-09-02 10:30:00,131.715,131.93,131.67,131.805,5059400000.0
2009-09-02 10:45:00,131.795,131.98,131.775,131.88,4975000003.0
2009-09-02 11:00:00,131.88,131.88,131.73,131.795,4681799999.0
2009-09-02 11:15:00,131.79,131.92,131.755,131.805,4504299996.0
2009-09-02 11:30:00,131.81,131.88,131.595,131.615,3681800000.0
2009-09-02 11:45:00,131.61,131.775,131.605,131.77,3880200000.0
2009-09-02 12:00:00,131.77,131.93,131.745,131.825,3099999999.0
2009-09-02 12:15:00,131.825,131.935,131.8,131.87,3391099998.0
2009-09-02 12:30:00,131.885,131.925,131.755,131.77,2369500000.0
2009-09-02 12:45:00,131.77,131.885,131.77,131.865,2141099999.0
2009-09-02 13:00:00,131.865,131.98,131.825,131.91,3159699998.0
2009-09-02 13:15:00,131.91,131.975,131.85,131.875,3487399997.0
2009-09-02 13:30:00,131.87,131.89,131.725,131.725,2768500004.0
2009-09-02 13:45:00,131.735,131.76,131.49,131.575,3193000001.0
2009-09-02 14:00:00,131.575,131.78,131.565,131.725,3213900001.0
2009-09-02 14:15:00,131.72,131.72,131.185,131.465,4182700000.0
2009-09-02 14:30:00,131.465,131.485,131.245,131.315,4433200003.0
2009-09-02 14:45:00,131.315,131.385,131.075,131.295,5099299999.0
2009-09-02 15:00:00,131.29,131.29,131.08,131.125,4268800002.0
2009-09-02 15:15:00,131.14,131.335,131.025,131.27,3838099999.0
2009-09-02 15:30:00,131.27,131.455,131.155,131.38,6251500000.0
2009-09-02 15:45:00,131.385,131.67,131.345,131.505,5949000001.0
2009-09-02 16:00:00,131.5,131.675,131.315,131.625,6643599998.0
2009-09-02 16:15:00,131.63,131.645,131.36,131.36,5854500002.0
2009-09-02 16:30:00,131.37,131.505,131.15,131.445,5551500002.0
2009-09-02 16:45:00,131.45,131.725,131.385,131.675,5462699999.0
2009-09-02 17:00:00,131.675,131.765,131.435,131.66,5542500002.0
2009-09-02 17:15:00,131.66,131.83,131.58,131.755,5038300000.0
2009-09-02 17:30:00,131.755,131.84,131.565,131.575,3924600000.0
2009-09-02 17:45:00,131.58,131.755,131.555,131.67,3862899999.0
2009-09-02 18:00:00,131.67,131.715,131.415,131.43,4901700004.0
2009-09-02 18:15:00,131.45,131.595,131.395,131.52,5011999989.0
2009-09-02 18:30:00,131.53,131.69,131.46,131.66,4118700000.0
2009-09-02 18:45:00,131.66,131.82,131.62,131.64,5077400003.0
2009-09-02 19:00:00,131.645,131.685,131.525,131.645,3705300001.0
2009-09-02 19:15:00,131.645,131.745,131.615,131.625,3285800000.0
2009-09-02 19:30:00,131.625,131.75,131.625,131.69,3154300001.0
2009-09-02 19:45:00,131.69,131.775,131.655,131.77,3039799999.0
2009-09-02 20:00:00,131.765,131.83,131.55,131.58,6702999997.0
2009-09-02 20:15:00,131.6,131.665,131.52,131.595,3655999999.0
2009-09-02 20:30:00,131.595,131.8,131.59,131.69,3159500000.0
2009-09-02 20:45:00,131.69,131.72,131.51,131.53,3730400004.0
2009-09-02 21:00:00,131.525,131.545,131.465,131.53,3847699996.0
2009-09-02 21:15:00,131.53,131.66,131.53,131.61,4178399998.0
2009-09-02 21:30:00,131.61,131.67,131.54,131.56,3194800001.0
2009-09-02 21:45:00,131.56,131.58,131.46,131.505,2898200001.0
2009-09-02 22:00:00,131.505,131.515,131.42,131.455,2695099999.0
2009-09-02 22:15:00,131.455,131.485,131.435,131.45,853300000.0
2009-09-02 22:30:00,131.45,131.545,131.445,131.52,1017500000.0
2009-09-02 22:45:00,131.52,131.55,131.505,131.525,1370100000.0
2009-09-02 23:00:00,131.52,131.595,131.515,131.57,345500000.0
2009-09-02 23:15:00,131.54,131.575,131.525,131.545,493100000.0
2009-09-02 23:30:00,131.545,131.615,131.53,131.585,891900000.0
2009-09-02 23:45:00,131.6,131.63,131.515,131.535,939700000.0
2009-09-03 00:00:00,131.555,131.64,131.525,131.625,728600000.0
2009-09-03 00:15:00,131.625,131.65,131.61,131.635,657000000.0
2009-09-03 00:30:00,131.635,131.665,131.495,131.505,573500000.0
2009-09-03 00:45:00,131.505,131.555,131.425,131.495,1463500000.0
2009-09-03 01:00:00,131.495,131.565,131.465,131.545,1551700000.0
2009-09-03 01:15:00,131.545,131.615,131.5,131.59,1076400000.0
2009-09-03 01:30:00,131.59,131.65,131.555,131.635,1126400000.0
2009-09-03 01:45:00,131.635,131.75,131.585,131.63,1998000001.0
2009-09-03 02:00:00,131.63,131.69,131.5,131.585,2333799999.0
2009-09-03 02:15:00,131.595,131.635,131.24,131.34,3382900000.0
2009-09-03 02:30:00,131.34,131.365,131.16,131.285,3773800000.0
2009-09-03 02:45:00,131.285,131.415,131.275,131.38,2659600002.0
2009-09-03 03:00:00,131.38,131.485,131.27,131.46,2790700001.0
2009-09-03 03:15:00,131.46,131.57,131.4,131.55,1915800000.0
2009-09-03 03:30:00,131.55,131.55,131.35,131.5,2092100000.0
2009-09-03 03:45:00,131.505,131.57,131.395,131.525,2030700000.0
2009-09-03 04:00:00,131.52,131.56,131.43,131.525,1541400000.0
2009-09-03 04:15:00,131.53,131.58,131.45,131.575,993700000.0
2009-09-03 04:30:00,131.56,131.63,131.485,131.585,1687500000.0
2009-09-03 04:45:00,131.585,131.725,131.585,131.675,2645600000.0
2009-09-03 05:00:00,131.675,131.765,131.655,131.7,1803100000.0
2009-09-03 05:15:00,131.7,131.875,131.675,131.83,1948100000.0
2009-09-03 05:30:00,131.835,131.885,131.715,131.725,1928899998.0
2009-09-03 05:45:00,131.735,131.835,131.68,131.745,1440900000.0
2009-09-03 06:00:00,131.745,131.775,131.65,131.775,1590900000.0
2009-09-03 06:15:00,131.775,131.835,131.72,131.83,1577400000.0
2009-09-03 06:30:00,131.83,131.835,131.625,131.705,2146400000.0
2009-09-03 06:45:00,131.71,131.74,131.61,131.7,2019500000.0
2009-09-03 07:00:00,131.7,131.745,131.585,131.6,1626800000.0
2009-09-03 07:15:00,131.6,131.685,131.6,131.655,2075200000.0
2009-09-03 07:30:00,131.65,131.925,131.64,131.91,2713500000.0
2009-09-03 07:45:00,131.91,131.91,131.785,131.835,3431800000.0
2009-09-03 08:00:00,131.835,132.11,131.835,132.045,5208700000.0
2009-09-03 08:15:00,132.045,132.075,131.875,131.925,5393500000.0
2009-09-03 08:30:00,131.925,131.985,131.79,131.98,5557500000.0
2009-09-03 08:45:00,131.98,132.135,131.965,132.09,5192800000.0
2009-09-03 09:00:00,132.1,132.345,132.05,132.065,6286500000.0
2009-09-03 09:15:00,132.065,132.07,131.855,131.93,4555800000.0
2009-09-03 09:30:00,131.925,132.065,131.805,132.01,4452500000.0
2009-09-03 09:45:00,132.01,132.16,131.915,132.12,5113900000.0
2009-09-03 10:00:00,132.11,132.125,131.885,131.98,5207499999.0
2009-09-03 10:15:00,131.98,132.06,131.925,132.03,2856700000.0
2009-09-03 10:30:00,132.03,132.155,131.97,132.12,3875300000.0
2009-09-03 10:45:00,132.125,132.185,132.075,132.135,4453200000.0
2009-09-03 11:00:00,132.135,132.43,132.06,132.21,7440099998.0
2009-09-03 11:15:00,132.215,132.27,132.16,132.165,3871399999.0
2009-09-03 11:30:00,132.165,132.185,132.085,132.14,3033700002.0
2009-09-03 11:45:00,132.14,132.21,132.11,132.21,3321000001.0
2009-09-03 12:00:00,132.21,132.21,132.07,132.15,2985700000.0
2009-09-03 12:15:00,132.15,132.245,132.14,132.15,4273900000.0
2009-09-03 12:30:00,132.145,132.16,132.015,132.09,2603800000.0
2009-09-03 12:45:00,132.085,132.285,132.08,132.25,5017099999.0
2009-09-03 13:00:00,132.26,132.365,132.205,132.29,5479699988.0
2009-09-03 13:15:00,132.29,132.385,132.23,132.355,5102999999.0
2009-09-03 13:30:00,132.355,132.475,132.335,132.465,5314900002.0
2009-09-03 13:45:00,132.43,132.515,132.355,132.42,4148300001.0
2009-09-03 14:00:00,132.42,132.48,132.37,132.46,5204299997.0
2009-09-03 14:15:00,132.47,132.56,132.405,132.47,5122999995.0
2009-09-03 14:30:00,132.425,132.425,132.1,132.15,6876799996.0
2009-09-03 14:45:00,132.15,132.24,132.08,132.145,4222500000.0
2009-09-03 15:00:00,132.15,132.225,132.105,132.13,3350600004.0
2009-09-03 15:15:00,132.13,132.275,132.025,132.205,4924400004.0
2009-09-03 15:30:00,132.2,132.315,132.1,132.255,5035999999.0
2009-09-03 15:45:00,132.26,132.34,132.025,132.165,4503899997.0
2009-09-03 16:00:00,132.165,132.465,131.885,132.0,5880000001.0
2009-09-03 16:15:00,132.0,132.025,131.825,131.94,4882100000.0
2009-09-03 16:30:00,131.935,132.135,131.91,132.045,3413500000.0
2009-09-03 16:45:00,132.045,132.08,131.88,131.91,3785500000.0
2009-09-03 17:00:00,131.91,132.085,131.91,131.995,2899499998.0
2009-09-03 17:15:00,131.995,132.055,131.95,132.025,5301300000.0
2009-09-03 17:30:00,132.025,132.16,132.015,132.145,5103100000.0
2009-09-03 17:45:00,132.145,132.18,132.075,132.115,4420399997.0
2009-09-03 18:00:00,132.115,132.12,131.96,132.0,3406099999.0
2009-09-03 18:15:00,132.0,132.075,131.995,132.015,2451500000.0
2009-09-03 18:30:00,132.015,132.02,131.905,131.995,2450099996.0
2009-09-03 18:45:00,131.995,132.03,131.915,131.96,2231400000.0
2009-09-03 19:00:00,131.955,132.035,131.925,131.985,2226499999.0
2009-09-03 19:15:00,131.985,132.065,131.95,132.025,2014700001.0
2009-09-03 19:30:00,132.025,132.08,131.865,131.875,2357700000.0
2009-09-03 19:45:00,131.875,131.99,131.875,131.965,2087400000.0
2009-09-03 20:00:00,131.965,131.99,131.885,131.895,2281599997.0
2009-09-03 20:15:00,131.895,131.92,131.78,131.845,2417600000.0
2009-09-03 20:30:00,131.845,131.88,131.8,131.825,2451099998.0
2009-09-03 20:45:00,131.82,131.93,131.81,131.86,3147800001.0
2009-09-03 21:00:00,131.865,131.985,131.83,131.965,2684599997.0
2009-09-03 21:15:00,131.965,131.965,131.9,131.935,2069200000.0
2009-09-03 21:30:00,131.935,132.125,131.935,132.095,1918800000.0
2009-09-03 21:45:00,132.095,132.26,132.045,132.14,4237300002.0
2009-09-03 22:00:00,132.135,132.135,132.055,132.065,1841300000.0
2009-09-03 22:15:00,132.065,132.075,131.965,131.99,900900000.0
2009-09-03 22:30:00,131.99,132.09,131.99,132.035,887300000.0
2009-09-03 22:45:00,132.035,132.09,131.995,132.015,908500000.0
2009-09-03 23:00:00,132.02,132.07,131.985,132.055,127700000.0
2009-09-03 23:15:00,132.049,132.08,132.01,132.045,705400000.0
2009-09-03 23:30:00,132.045,132.065,132.025,132.045,951500000.0
2009-09-03 23:45:00,132.055,132.07,131.99,132.03,370800000.0
2009-09-04 00:00:00,132.025,132.055,131.895,131.915,911100000.0
2009-09-04 00:15:00,131.915,132.015,131.895,132.01,568700000.0
2009-09-04 00:30:00,132.01,132.045,131.995,132.025,445200000.0
2009-09-04 00:45:00,132.025,132.27,132.025,132.245,988400000.0
2009-09-04 01:00:00,132.24,132.24,132.095,132.15,1183100000.0
2009-09-04 01:15:00,132.15,132.195,132.12,132.18,934100000.0
2009-09-04 01:30:00,132.18,132.265,132.16,132.21,995600000.0
2009-09-04 01:45:00,132.21,132.21,132.12,132.155,1006400000.0
2009-09-04 02:00:00,132.155,132.175,132.075,132.09,1826000000.0
2009-09-04 02:15:00,132.09,132.15,132.005,132.02,2336200000.0
2009-09-04 02:30:00,132.02,132.09,132.02,132.035,1473000000.0
2009-09-04 02:45:00,132.03,132.15,132.03,132.105,2288800000.0
2009-09-04 03:00:00,132.105,132.13,131.965,131.97,2628500000.0
2009-09-04 03:15:00,131.97,132.01,131.875,131.93,1866700000.0
2009-09-04 03:30:00,131.93,131.93,131.755,131.88,2551600000.0
2009-09-04 03:45:00,131.885,132.045,131.835,132.045,2901300000.0
2009-09-04 04:00:00,132.045,132.045,131.895,131.9,2573100000.0
2009-09-04 04:15:00,131.9,131.96,131.845,131.91,1884200000.0
2009-09-04 04:30:00,131.91,131.98,131.87,131.94,2749500000.0
2009-09-04 04:45:00,131.935,131.945,131.825,131.865,1893799999.0
2009-09-04 05:00:00,131.87,131.935,131.865,131.89,1729200000.0
2009-09-04 05:15:00,131.89,131.94,131.86,131.88,1422800000.0
2009-09-04 05:30:00,131.885,132.0,131.835,131.93,1532399999.0
2009-09-04 05:45:00,131.95,132.03,131.905,131.97,2357300001.0
2009-09-04 06:00:00,131.97,132.04,131.965,132.015,1581900000.0
2009-09-04 06:15:00,132.02,132.11,132.01,132.07,991400000.0
2009-09-04 06:30:00,132.07,132.135,131.995,132.07,1525400000.0
2009-09-04 06:45:00,132.07,132.095,131.975,131.995,1922500000.0
2009-09-04 07:00:00,131.995,132.065,131.985,132.005,1571300000.0
2009-09-04 07:15:00,132.0,132.03,131.93,131.99,1349800000.0
2009-09-04 07:30:00,131.99,132.1,131.98,132.095,2476200000.0
2009-09-04 07:45:00,132.095,132.16,132.045,132.13,1621600000.0
2009-09-04 08:00:00,132.13,132.165,132.055,132.135,2772899998.0
2009-09-04 08:15:00,132.135,132.175,132.075,132.15,3316099998.0
2009-09-04 08:30:00,132.155,132.235,132.135,132.23,2631200003.0
2009-09-04 08:45:00,132.23,132.335,132.21,132.335,4282899999.0
2009-09-04 09:00:00,132.33,132.39,132.285,132.36,4102200000.0
2009-09-04 09:15:00,132.36,132.475,132.35,132.385,4125100000.0
2009-09-04 09:30:00,132.385,132.5,132.32,132.475,5260500001.0
2009-09-04 09:45:00,132.48,132.545,132.375,132.545,4313099993.0
2009-09-04 10:00:00,132.545,132.545,132.37,132.435,4002199999.0
2009-09-04 10:15:00,132.435,132.455,132.355,132.36,2926799997.0
2009-09-04 10:30:00,132.36,132.605,132.325,132.585,2207499999.0
2009-09-04 10:45:00,132.575,132.655,132.48,132.515,4407500002.0
2009-09-04 11:00:00,132.515,132.59,132.485,132.525,4189600003.0
2009-09-04 11:15:00,132.52,132.605,132.49,132.545,2228100000.0
2009-09-04 11:30:00,132.545,132.55,132.455,132.5,2446200000.0
2009-09-04 11:45:00,132.5,132.54,132.34,132.42,2621000000.0
2009-09-04 12:00:00,132.42,132.445,132.305,132.335,2142100000.0
2009-09-04 12:15:00,132.33,132.4,132.31,132.395,2011300000.0
2009-09-04 12:30:00,132.4,132.465,132.395,132.445,1573700001.0
2009-09-04 12:45:00,132.445,132.48,132.325,132.345,1419300000.0
2009-09-04 13:00:00,132.345,132.545,132.345,132.425,2600599998.0
2009-09-04 13:15:00,132.42,132.465,132.36,132.39,1898500000.0
2009-09-04 13:30:00,132.39,132.4,132.295,132.305,2250600002.0
2009-09-04 13:45:00,132.305,132.45,132.295,132.44,2911000000.0
2009-09-04 14:00:00,132.445,132.47,132.39,132.43,4050100000.0
2009-09-04 14:15:00,132.43,132.495,132.055,132.06,3779000000.0
2009-09-04 14:30:00,132.13,133.12,131.71,132.39,6276899999.0
2009-09-04 14:45:00,132.39,132.635,132.125,132.19,5153899999.0
2009-09-04 15:00:00,132.19,132.23,131.735,131.915,5786399997.0
2009-09-04 15:15:00,131.91,132.07,131.855,131.965,4229100000.0
2009-09-04 15:30:00,131.97,132.16,131.825,132.07,6553000000.0
2009-09-04 15:45:00,132.07,132.115,131.835,131.93,5235700002.0
2009-09-04 16:00:00,131.925,132.155,131.915,132.115,6866700006.0
2009-09-04 16:15:00,132.115,132.225,132.075,132.15,4897200002.0
2009-09-04 16:30:00,132.145,132.255,132.11,132.17,4448000003.0
2009-09-04 16:45:00,132.17,132.27,132.145,132.265,4926300000.0
2009-09-04 17:00:00,132.265,132.285,132.14,132.21,4460049999.0
2009-09-04 17:15:00,132.215,132.225,132.085,132.18,3361300000.0
2009-09-04 17:30:00,132.18,132.43,132.145,132.385,4162699999.0
2009-09-04 17:45:00,132.39,132.49,132.35,132.44,4604999998.0
2009-09-04 18:00:00,132.44,132.9,132.415,132.695,5729099999.0
2009-09-04 18:15:00,132.695,132.915,132.695,132.825,4825200006.0
2009-09-04 18:30:00,132.825,132.91,132.78,132.835,2951400000.0
2009-09-04 18:45:00,132.84,132.99,132.84,132.98,2338600001.0
2009-09-04 19:00:00,132.98,133.135,132.94,133.13,2946000001.0
2009-09-04 19:15:00,133.13,133.24,133.115,133.165,2509300000.0
2009-09-04 19:30:00,133.17,133.195,133.04,133.06,1828000000.0
2009-09-04 19:45:00,133.06,133.135,133.025,133.095,1720600000.0
2009-09-04 20:00:00,133.095,133.21,133.095,133.165,1810200000.0
2009-09-04 20:15:00,133.165,133.195,133.12,133.125,2537300000.0
2009-09-04 20:30:00,133.125,133.155,133.025,133.065,2787400001.0
2009-09-04 20:45:00,133.065,133.145,133.03,133.085,3376800002.0
2009-09-04 21:00:00,133.085,133.09,133.0,133.0,2538600000.0
2009-09-04 21:15:00,133.0,133.05,132.98,133.04,1787200000.0
2009-09-04 21:30:00,133.04,133.075,133.005,133.05,1205300000.0
2009-09-04 21:45:00,133.05,133.085,133.015,133.03,2230800000.0
2009-09-04 22:00:00,133.03,133.045,133.005,133.02,2338700001.0
2009-09-04 22:15:00,133.025,133.095,133.02,133.06,1414100005.0
2009-09-04 22:30:00,133.065,133.07,132.98,133.01,1845400000.0
2009-09-04 22:45:00,133.01,133.05,132.88,132.955,1303900000.0
2009-09-06 23:00:00,132.875,132.93,132.86,132.88,38000000.0
2009-09-06 23:15:00,132.835,133.08,132.835,132.995,32200000.0
2009-09-06 23:30:00,133.01,133.03,132.965,133.005,54800000.0
2009-09-06 23:45:00,133.005,133.045,132.935,133.005,109200000.0
2009-09-07 00:00:00,132.99,133.18,132.965,133.17,497800000.0
2009-09-07 00:15:00,133.16,133.225,133.135,133.21,875200000.0
2009-09-07 00:30:00,133.21,133.225,133.18,133.185,617600000.0
2009-09-07 00:45:00,133.185,133.285,133.16,133.265,756600000.0
2009-09-07 01:00:00,133.27,133.365,133.265,133.35,871100000.0
2009-09-07 01:15:00,133.35,133.43,133.325,133.37,1618700000.0
2009-09-07 01:30:00,133.37,133.41,133.34,133.4,947400000.0
2009-09-07 01:45:00,133.4,133.45,133.395,133.425,1008700000.0
2009-09-07 02:00:00,133.425,133.47,133.325,133.33,2110300000.0
2009-09-07 02:15:00,133.325,133.445,133.325,133.43,1129300000.0
2009-09-07 02:30:00,133.425,133.435,133.29,133.295,1655000000.0
2009-09-07 02:45:00,133.29,133.4,133.27,133.36,1951800000.0
2009-09-07 03:00:00,133.36,133.37,133.17,133.235,1869400000.0
2009-09-07 03:15:00,133.235,133.26,133.125,133.2,1864900000.0
2009-09-07 03:30:00,133.2,133.385,133.195,133.37,1202100000.0
2009-09-07 03:45:00,133.375,133.48,133.34,133.41,2320800000.0
2009-09-07 04:00:00,133.41,133.435,133.335,133.41,1763600000.0
2009-09-07 04:15:00,133.41,133.505,133.41,133.49,1685000000.0
2009-09-07 04:30:00,133.49,133.505,133.43,133.455,1781200000.0
2009-09-07 04:45:00,133.455,133.5,133.445,133.48,1360200000.0
2009-09-07 05:00:00,133.485,133.515,133.47,133.49,1118600000.0
2009-09-07 05:15:00,133.495,133.57,133.49,133.55,1104800000.0
2009-09-07 05:30:00,133.55,133.555,133.51,133.54,940700000.0
2009-09-07 05:45:00,133.54,133.555,133.42,133.485,891500000.0
2009-09-07 06:00:00,133.485,133.56,133.44,133.455,1506800000.0
2009-09-07 06:15:00,133.455,133.55,133.45,133.525,1332400000.0
2009-09-07 06:30:00,133.525,133.54,133.47,133.47,1171200000.0
2009-09-07 06:45:00,133.47,133.54,133.47,133.53,1137800000.0
2009-09-07 07:00:00,133.535,133.535,133.48,133.505,1038400000.0
2009-09-07 07:15:00,133.505,133.51,133.48,133.49,816300000.0
2009-09-07 07:30:00,133.49,133.505,133.405,133.42,1354900000.0
2009-09-07 07:45:00,133.42,133.475,133.38,133.425,1284500000.0
2009-09-07 08:00:00,133.435,133.735,133.435,133.585,3059600000.0
2009-09-07 08:15:00,133.585,133.695,133.58,133.66,2497500000.0
2009-09-07 08:30:00,133.665,133.69,133.49,133.57,3181800000.0
2009-09-07 08:45:00,133.575,133.63,133.515,133.63,2178000000.0
2009-09-07 09:00:00,133.63,133.76,133.52,133.65,3729600000.0
2009-09-07 09:15:00,133.65,133.685,133.545,133.61,3830699999.0
2009-09-07 09:30:00,133.615,133.755,133.605,133.71,3510100000.0
2009-09-07 09:45:00,133.71,133.765,133.585,133.765,2866200001.0
2009-09-07 10:00:00,133.765,133.825,133.69,133.81,3075400000.0
2009-09-07 10:15:00,133.785,133.87,133.73,133.755,3426800000.0
2009-09-07 10:30:00,133.755,133.77,133.62,133.655,3270800000.0
2009-09-07 10:45:00,133.655,133.67,133.58,133.615,3521000000.0
2009-09-07 11:00:00,133.61,133.66,133.55,133.58,2308499999.0
2009-09-07 11:15:00,133.575,133.585,133.41,133.52,3720000000.0
2009-09-07 11:30:00,133.515,133.595,133.45,133.47,2953799998.0
2009-09-07 11:45:00,133.47,133.59,133.385,133.475,3096099999.0
2009-09-07 12:00:00,133.47,133.5,133.385,133.45,2039200000.0
2009-09-07 12:15:00,133.46,133.485,133.435,133.445,1192800000.0
2009-09-07 12:30:00,133.445,133.57,133.445,133.56,1629700000.0
2009-09-07 12:45:00,133.56,133.565,133.43,133.44,2066700001.0
2009-09-07 13:00:00,133.44,133.47,133.43,133.46,1262200000.0
2009-09-07 13:15:00,133.46,133.48,133.33,133.395,2061200000.0
2009-09-07 13:30:00,133.395,133.415,133.3,133.305,2843700003.0
2009-09-07 13:45:00,133.305,133.345,133.245,133.305,2917399998.0
2009-09-07 14:00:00,133.305,133.35,133.27,133.32,3112200001.0
2009-09-07 14:15:00,133.33,133.42,133.29,133.375,2742799998.0
2009-09-07 14:30:00,133.37,133.42,133.35,133.365,1591800000.0
2009-09-07 14:45:00,133.37,133.43,133.33,133.43,2278500000.0
2009-09-07 15:00:00,133.435,133.465,133.36,133.395,2090700000.0
2009-09-07 15:15:00,133.395,133.405,133.245,133.27,2005999999.0
2009-09-07 15:30:00,133.27,133.375,133.255,133.275,2853900000.0
2009-09-07 15:45:00,133.27,133.36,133.265,133.29,3283400000.0
2009-09-07 16:00:00,133.29,133.335,133.26,133.32,2607999997.0
2009-09-07 16:15:00,133.32,133.4,133.3,133.375,2685300000.0
2009-09-07 16:30:00,133.375,133.415,133.325,133.34,1747099999.0
2009-09-07 16:45:00,133.34,133.425,133.34,133.42,1915000000.0
2009-09-07 17:00:00,133.415,133.435,133.335,133.365,3020600002.0
2009-09-07 17:15:00,133.37,133.385,133.315,133.34,1935300002.0
2009-09-07 17:30:00,133.34,133.365,133.28,133.29,1823500000.0
2009-09-07 17:45:00,133.29,133.325,133.18,133.325,2005200002.0
2009-09-07 18:00:00,133.335,133.425,133.265,133.27,3724100000.0
2009-09-07 18:15:00,133.27,133.3,133.09,133.13,3421900000.0
2009-09-07 18:30:00,133.115,133.26,133.11,133.22,2408600001.0
2009-09-07 18:45:00,133.22,133.27,133.175,133.175,1694800000.0
2009-09-07 19:00:00,133.175,133.195,133.095,133.11,1995900000.0
2009-09-07 19:15:00,133.11,133.17,133.11,133.125,547400000.0
2009-09-07 19:30:00,133.13,133.155,133.07,133.145,295800000.0
2009-09-07 19:45:00,133.14,133.175,133.13,133.155,338199997.0
2009-09-07 20:00:00,133.155,133.155,133.105,133.12,341100000.0
2009-09-07 20:15:00,133.12,133.15,133.12,133.13,161200000.0
2009-09-07 20:30:00,133.135,133.295,133.13,133.24,625700000.0
2009-09-07 20:45:00,133.24,133.375,133.225,133.285,1085000000.0
2009-09-07 21:00:00,133.28,133.375,133.265,133.295,720400000.0
2009-09-07 21:15:00,133.29,133.33,133.273,133.32,506800000.0
2009-09-07 21:30:00,133.32,133.36,133.295,133.34,147600000.0
2009-09-07 21:45:00,133.34,133.37,133.305,133.33,558300000.0
2009-09-07 22:00:00,133.34,133.39,133.315,133.385,403300000.0
2009-09-07 22:15:00,133.39,133.415,133.34,133.345,341800000.0
2009-09-07 22:30:00,133.34,133.39,133.33,133.375,228300000.0
2009-09-07 22:45:00,133.375,133.425,133.355,133.39,439500000.0
2009-09-07 23:00:00,133.39,133.45,133.35,133.41,67000000.0
2009-09-07 23:15:00,133.41,133.44,133.34,133.355,476800000.0
2009-09-07 23:30:00,133.355,133.39,133.33,133.345,534200000.0
2009-09-07 23:45:00,133.34,133.405,133.33,133.385,435200000.0
2009-09-08 00:00:00,133.385,133.4,133.355,133.38,739600000.0
2009-09-08 00:15:00,133.38,133.435,133.36,133.39,856000000.0
2009-09-08 00:30:00,133.395,133.465,133.38,133.385,352000000.0
2009-09-08 00:45:00,133.38,133.38,133.295,133.315,584000000.0
2009-09-08 01:00:00,133.31,133.385,133.295,133.295,854700000.0
2009-09-08 01:15:00,133.3,133.37,133.275,133.355,558600000.0
2009-09-08 01:30:00,133.355,133.36,133.23,133.315,890400000.0
2009-09-08 01:45:00,133.31,133.325,133.15,133.2,1373100000.0
2009-09-08 02:00:00,133.205,133.26,133.13,133.25,2022300000.0
2009-09-08 02:15:00,133.25,133.32,133.185,133.275,1784200000.0
2009-09-08 02:30:00,133.28,133.28,133.14,133.22,1437700000.0
2009-09-08 02:45:00,133.215,133.285,133.135,133.225,3101500000.0
2009-09-08 03:00:00,133.225,133.295,133.195,133.25,1800200000.0
2009-09-08 03:15:00,133.25,133.27,133.155,133.16,2074400000.0
2009-09-08 03:30:00,133.16,133.17,132.865,132.905,3133800000.0
2009-09-08 03:45:00,132.905,133.0,132.895,132.94,2399400000.0
2009-09-08 04:00:00,132.94,133.035,132.91,132.975,2225400000.0
2009-09-08 04:15:00,132.98,133.1,132.975,133.035,2603500000.0
2009-09-08 04:30:00,133.04,133.055,132.955,133.0,1918900000.0
2009-09-08 04:45:00,133.0,133.07,132.98,133.05,1563800000.0
2009-09-08 05:00:00,133.05,133.06,132.985,132.99,1121300000.0
2009-09-08 05:15:00,132.99,133.035,132.985,133.035,845800000.0
2009-09-08 05:30:00,133.035,133.13,133.035,133.11,2141900001.0
2009-09-08 05:45:00,133.115,133.15,133.097,133.097,1194300000.0
2009-09-08 06:00:00,133.105,133.115,133.075,133.08,1487200000.0
2009-09-08 06:15:00,133.08,133.095,133.02,133.06,1540600000.0
2009-09-08 06:30:00,133.06,133.06,132.915,132.94,1873300000.0
2009-09-08 06:45:00,132.94,132.975,132.865,132.97,1972999999.0
2009-09-08 07:00:00,132.955,132.995,132.865,132.955,2361800000.0
2009-09-08 07:15:00,132.95,133.085,132.94,133.075,2129400000.0
2009-09-08 07:30:00,133.075,133.12,133.055,133.095,2051100000.0
2009-09-08 07:45:00,133.095,133.17,133.085,133.16,2641799999.0
2009-09-08 08:00:00,133.15,133.15,132.935,132.95,5209900000.0
2009-09-08 08:15:00,132.95,133.09,132.82,133.05,6656099997.0
2009-09-08 08:30:00,133.055,133.225,133.015,133.185,5758599998.0
2009-09-08 08:45:00,133.185,133.215,133.045,133.06,6477199999.0
2009-09-08 09:00:00,133.065,133.085,132.945,132.965,5688300000.0
2009-09-08 09:15:00,132.985,133.09,132.955,133.04,3255100000.0
2009-09-08 09:30:00,133.045,133.265,133.035,133.25,4506700002.0
2009-09-08 09:45:00,133.245,133.375,133.045,133.155,5317400000.0
2009-09-08 10:00:00,133.155,133.34,133.155,133.22,6646899999.0
2009-09-08 10:15:00,133.215,133.26,133.035,133.11,5130900000.0
2009-09-08 10:30:00,133.11,133.15,133.035,133.07,5836900001.0
2009-09-08 10:45:00,133.07,133.195,133.045,133.08,4596500000.0
2009-09-08 11:00:00,133.075,133.17,133.05,133.06,4743800000.0
2009-09-08 11:15:00,133.065,133.27,133.05,133.225,4484900004.0
2009-09-08 11:30:00,133.23,133.3,133.155,133.285,5616900001.0
2009-09-08 11:45:00,133.285,133.46,133.16,133.25,6000199997.0
2009-09-08 12:00:00,133.25,133.41,133.13,133.4,6455000000.0
2009-09-08 12:15:00,133.4,133.405,133.275,133.325,3448900000.0
2009-09-08 12:30:00,133.325,133.47,133.31,133.4,3518200000.0
2009-09-08 12:45:00,133.405,133.615,133.36,133.53,4233500001.0
2009-09-08 13:00:00,133.535,133.55,133.45,133.45,3760900003.0
2009-09-08 13:15:00,133.45,133.645,133.42,133.615,4791100001.0
2009-09-08 13:30:00,133.615,133.655,133.525,133.61,7242499999.0
2009-09-08 13:45:00,133.615,133.665,133.535,133.54,6880399997.0
2009-09-08 14:00:00,133.54,133.585,133.465,133.555,3851800001.0
2009-09-08 14:15:00,133.555,133.63,133.52,133.545,4104499999.0
2009-09-08 14:30:00,133.545,133.585,133.46,133.565,3981300001.0
2009-09-08 14:45:00,133.565,133.62,133.46,133.505,5358500001.0
2009-09-08 15:00:00,133.505,133.59,133.46,133.495,6477899997.0
2009-09-08 15:15:00,133.5,133.63,133.46,133.62,4400839999.0
2009-09-08 15:30:00,133.615,133.63,133.445,133.515,5556000000.0
2009-09-08 15:45:00,133.505,133.6,133.445,133.505,5879199998.0
2009-09-08 16:00:00,133.505,133.595,133.445,133.53,5978699999.0
2009-09-08 16:15:00,133.53,133.635,133.475,133.61,5896100000.0
2009-09-08 16:30:00,133.61,133.78,133.58,133.68,5707000000.0
2009-09-08 16:45:00,133.69,133.76,133.62,133.76,5036900000.0
2009-09-08 17:00:00,133.76,133.84,133.695,133.695,6297199999.0
2009-09-08 17:15:00,133.695,133.835,133.695,133.825,4166200000.0
2009-09-08 17:30:00,133.825,133.825,133.59,133.605,5067799995.0
2009-09-08 17:45:00,133.605,133.705,133.53,133.67,3538399998.0
2009-09-08 18:00:00,133.67,133.71,133.56,133.695,2484000001.0
2009-09-08 18:15:00,133.695,133.83,133.685,133.73,2542400000.0
2009-09-08 18:30:00,133.73,133.86,133.73,133.83,1907500000.0
2009-09-08 18:45:00,133.825,133.855,133.775,133.82,2071200000.0
2009-09-08 19:00:00,133.82,133.84,133.64,133.655,1790000000.0
2009-09-08 19:15:00,133.655,133.81,133.64,133.78,2562500000.0
2009-09-08 19:30:00,133.785,133.83,133.67,133.76,3064600000.0
2009-09-08 19:45:00,133.77,133.785,133.595,133.765,3183099995.0
2009-09-08 20:00:00,133.765,133.785,133.625,133.77,3616200002.0
2009-09-08 20:15:00,133.77,133.785,133.69,133.765,4246000001.0
2009-09-08 20:30:00,133.77,133.815,133.685,133.77,3548700003.0
2009-09-08 20:45:00,133.77,133.84,133.725,133.75,3544799999.0
2009-09-08 21:00:00,133.75,133.76,133.64,133.68,2191100000.0
2009-09-08 21:15:00,133.68,133.76,133.65,133.725,2258600000.0
2009-09-08 21:30:00,133.72,133.835,133.72,133.78,1738900000.0
2009-09-08 21:45:00,133.78,133.83,133.695,133.71,1981300000.0
2009-09-08 22:00:00,133.715,133.755,133.67,133.755,2146400000.0
2009-09-08 22:15:00,133.75,133.83,133.72,133.74,1631600000.0
2009-09-08 22:30:00,133.74,133.745,133.625,133.705,833400000.0
2009-09-08 22:45:00,133.72,133.74,133.65,133.65,1118800000.0
2009-09-08 23:00:00,133.65,133.79,133.65,133.765,809890000.0
2009-09-08 23:15:00,133.755,133.775,133.71,133.74,488500000.0
2009-09-08 23:30:00,133.74,133.77,133.685,133.725,877300000.0
2009-09-08 23:45:00,133.725,133.805,133.705,133.795,1100200000.0
2009-09-09 00:00:00,133.795,133.795,133.695,133.735,607700000.0
2009-09-09 00:15:00,133.735,133.735,133.65,133.725,532800000.0
2009-09-09 00:30:00,133.725,133.83,133.72,133.82,907700000.0
2009-09-09 00:45:00,133.82,133.835,133.78,133.785,872000000.0
2009-09-09 01:00:00,133.79,133.975,133.79,133.925,2148799998.0
2009-09-09 01:15:00,133.925,133.935,133.81,133.81,1233900000.0
2009-09-09 01:30:00,133.815,133.945,133.81,133.91,1221300000.0
2009-09-09 01:45:00,133.9,133.915,133.88,133.88,823100001.0
2009-09-09 02:00:00,133.88,133.9,133.74,133.79,1784600001.0
2009-09-09 02:15:00,133.78,133.91,133.74,133.855,1992000000.0
2009-09-09 02:30:00,133.855,133.975,133.81,133.92,2602100000.0
2009-09-09 02:45:00,133.92,134.005,133.9,133.975,2280000000.0
2009-09-09 03:00:00,133.975,134.11,133.975,134.11,2209750000.0
2009-09-09 03:15:00,134.11,134.165,134.05,134.12,2516500000.0
2009-09-09 03:30:00,134.12,134.12,133.905,134.0,3449300000.0
2009-09-09 03:45:00,134.0,134.075,133.975,134.055,2654700000.0
2009-09-09 04:00:00,134.055,134.055,133.825,133.85,2931000000.0
2009-09-09 04:15:00,133.85,133.92,133.815,133.91,1886800000.0
2009-09-09 04:30:00,133.91,133.925,133.795,133.81,2223900000.0
2009-09-09 04:45:00,133.81,133.925,133.8,133.86,2025200000.0
2009-09-09 05:00:00,133.86,133.905,133.85,133.87,1950300000.0
2009-09-09 05:15:00,133.87,133.875,133.75,133.765,1552500000.0
2009-09-09 05:30:00,133.765,133.77,133.675,133.76,2515200000.0
2009-09-09 05:45:00,133.76,133.805,133.655,133.66,3032700000.0
2009-09-09 06:00:00,133.665,133.72,133.65,133.665,2245499999.0
2009-09-09 06:15:00,133.665,133.725,133.665,133.71,1121600000.0
2009-09-09 06:30:00,133.71,133.77,133.69,133.76,1317600000.0
2009-09-09 06:45:00,133.76,133.775,133.69,133.72,1359500000.0
2009-09-09 07:00:00,133.72,133.81,133.695,133.8,2235699996.0
2009-09-09 07:15:00,133.8,133.8,133.705,133.745,2642300000.0
2009-09-09 07:30:00,133.74,133.875,133.735,133.79,2459600000.0
2009-09-09 07:45:00,133.79,133.89,133.79,133.855,2343200000.0
2009-09-09 08:00:00,133.855,134.11,133.845,134.03,6635999999.0
2009-09-09 08:15:00,134.03,134.135,133.96,134.125,6387399998.0
2009-09-09 08:30:00,134.12,134.17,134.025,134.03,3955000001.0
2009-09-09 08:45:00,134.04,134.07,133.885,133.97,3887600000.0
2009-09-09 09:00:00,133.97,134.085,133.905,134.005,4696200000.0
2009-09-09 09:15:00,134.0,134.075,133.89,133.955,4184700000.0
2009-09-09 09:30:00,133.95,134.06,133.88,133.98,5165900000.0
2009-09-09 09:45:00,133.955,134.03,133.9,133.985,4984400000.0
2009-09-09 10:00:00,133.985,134.005,133.86,133.9,3982300000.0
2009-09-09 10:15:00,133.9,133.985,133.86,133.985,5068999999.0
2009-09-09 10:30:00,133.98,134.03,133.925,133.97,4112199999.0
2009-09-09 10:45:00,133.965,134.095,133.915,134.075,3922300001.0
2009-09-09 11:00:00,134.075,134.15,134.025,134.05,5139400006.0
2009-09-09 11:15:00,134.055,134.115,134.025,134.05,3881899996.0
2009-09-09 11:30:00,134.055,134.155,134.035,134.05,3261400001.0
2009-09-09 11:45:00,134.045,134.175,134.015,134.145,5128899998.0
2009-09-09 12:00:00,134.15,134.17,134.085,134.14,3812800001.0
2009-09-09 12:15:00,134.14,134.175,134.105,134.12,3099200000.0
2009-09-09 12:30:00,134.125,134.135,134.025,134.09,3065000004.0
2009-09-09 12:45:00,134.09,134.11,134.0,134.09,3361299999.0
2009-09-09 13:00:00,134.09,134.14,134.015,134.11,3953400000.0
2009-09-09 13:15:00,134.11,134.13,134.03,134.05,4042199996.0
2009-09-09 13:30:00,134.06,134.185,134.045,134.155,4369900002.0
2009-09-09 13:45:00,134.155,134.28,134.055,134.11,6873299999.0
2009-09-09 14:00:00,134.115,134.235,134.085,134.115,5173200001.0
2009-09-09 14:15:00,134.12,134.27,134.11,134.24,8786400001.0
2009-09-09 14:30:00,134.245,134.38,134.23,134.26,7434100002.0
2009-09-09 14:45:00,134.26,134.405,134.245,134.28,7359399997.0
2009-09-09 15:00:00,134.28,134.385,134.255,134.275,7425199998.0
2009-09-09 15:15:00,134.275,134.325,134.22,134.245,6609599998.0
2009-09-09 15:30:00,134.25,134.275,134.045,134.17,7977099999.0
2009-09-09 15:45:00,134.17,134.285,133.995,134.03,8375200000.0
2009-09-09 16:00:00,134.03,134.075,133.585,133.78,8948100004.0
2009-09-09 16:15:00,133.78,133.87,133.66,133.72,7483899998.0
2009-09-09 16:30:00,133.72,133.85,133.675,133.815,7341899999.0
2009-09-09 16:45:00,133.815,133.885,133.75,133.77,5758099998.0
2009-09-09 17:00:00,133.775,133.88,133.745,133.79,5712500001.0
2009-09-09 17:15:00,133.79,133.955,133.765,133.835,4978300001.0
2009-09-09 17:30:00,133.835,134.005,133.83,133.885,5342500003.0
2009-09-09 17:45:00,133.885,133.945,133.805,133.845,4308999999.0
2009-09-09 18:00:00,133.845,133.935,133.825,133.855,4295100001.0
2009-09-09 18:15:00,133.855,133.93,133.85,133.865,2124500000.0
2009-09-09 18:30:00,133.865,133.89,133.78,133.815,2586500000.0
2009-09-09 18:45:00,133.815,133.975,133.81,133.975,2463300000.0
2009-09-09 19:00:00,133.975,134.0,133.825,133.935,3447800000.0
2009-09-09 19:15:00,133.935,134.02,133.885,133.915,3958000001.0
2009-09-09 19:30:00,133.915,133.92,133.85,133.89,3120600000.0
2009-09-09 19:45:00,133.89,134.02,133.865,133.96,5688499997.0
2009-09-09 20:00:00,133.96,134.135,133.925,133.95,7516300000.0
2009-09-09 20:15:00,133.95,134.055,133.87,133.94,3905199999.0
2009-09-09 20:30:00,133.935,134.065,133.905,134.015,3100400000.0
2009-09-09 20:45:00,134.015,134.04,133.865,134.025,3902999998.0
2009-09-09 21:00:00,134.025,134.035,133.885,133.97,2887100000.0
2009-09-09 21:15:00,133.97,134.025,133.91,133.915,2246900000.0
2009-09-09 21:30:00,133.915,133.995,133.88,133.995,2568100000.0
2009-09-09 21:45:00,134.0,134.05,133.955,134.005,2938600000.0
2009-09-09 22:00:00,134.005,134.005,133.925,133.95,1787400001.0
2009-09-09 22:15:00,133.95,134.08,133.95,134.065,1566200001.0
2009-09-09 22:30:00,134.075,134.085,134.01,134.06,905100000.0
2009-09-09 22:45:00,134.06,134.095,133.945,133.945,1740800001.0
2009-09-09 23:00:00,133.93,134.13,133.93,134.115,451799999.0
2009-09-09 23:15:00,134.11,134.115,133.99,134.035,506900000.0
2009-09-09 23:30:00,134.04,134.095,134.025,134.035,277800000.0
2009-09-09 23:45:00,134.03,134.095,133.93,133.945,1355300000.0
2009-09-10 00:00:00,133.945,133.985,133.895,133.945,1041100000.0
2009-09-10 00:15:00,133.945,133.95,133.85,133.915,656100000.0
2009-09-10 00:30:00,133.91,134.045,133.895,133.975,1113300000.0
2009-09-10 00:45:00,133.98,134.03,133.925,134.01,913400000.0
2009-09-10 01:00:00,134.01,134.065,133.965,133.97,624900000.0
2009-09-10 01:15:00,133.97,134.125,133.96,134.085,911300000.0
2009-09-10 01:30:00,134.085,134.135,134.055,134.065,1468400000.0
2009-09-10 01:45:00,134.065,134.07,133.98,134.065,1331300000.0
2009-09-10 02:00:00,134.065,134.08,133.99,134.03,1881100000.0
2009-09-10 02:15:00,134.03,134.115,134.015,134.1,1960000000.0
2009-09-10 02:30:00,134.1,134.195,134.09,134.125,1887200000.0
2009-09-10 02:45:00,134.13,134.205,134.115,134.19,2221300000.0
2009-09-10 03:00:00,134.19,134.3,134.175,134.18,1902350000.0
2009-09-10 03:15:00,134.18,134.23,134.08,134.125,2587200003.0
2009-09-10 03:30:00,134.125,134.195,134.02,134.175,2541500000.0
2009-09-10 03:45:00,134.175,134.2,134.045,134.09,1716500000.0
2009-09-10 04:00:00,134.1,134.13,134.025,134.11,2256199999.0
2009-09-10 04:15:00,134.11,134.14,134.08,134.08,1387800000.0
2009-09-10 04:30:00,134.08,134.13,134.01,134.035,2610100000.0
2009-09-10 04:45:00,134.03,134.08,134.005,134.05,1227700000.0
2009-09-10 05:00:00,134.04,134.115,133.99,134.085,1224600000.0
2009-09-10 05:15:00,134.085,134.115,134.025,134.09,1824500000.0
2009-09-10 05:30:00,134.095,134.15,134.09,134.115,1409500000.0
2009-09-10 05:45:00,134.115,134.175,134.035,134.075,2284000000.0
2009-09-10 06:00:00,134.075,134.14,134.05,134.125,1972900000.0
2009-09-10 06:15:00,134.13,134.15,134.075,134.12,1890900000.0
2009-09-10 06:30:00,134.125,134.155,134.065,134.07,1452900000.0
2009-09-10 06:45:00,134.07,134.07,133.965,134.0,2197600000.0
2009-09-10 07:00:00,133.995,134.125,133.995,134.115,2008800000.0
2009-09-10 07:15:00,134.115,134.225,134.11,134.205,2096700000.0
2009-09-10 07:30:00,134.205,134.305,134.175,134.215,1977100000.0
2009-09-10 07:45:00,134.215,134.345,134.18,134.345,1939600000.0
2009-09-10 08:00:00,134.34,134.375,134.25,134.34,5046600001.0
2009-09-10 08:15:00,134.335,134.355,134.27,134.285,3657900000.0
2009-09-10 08:30:00,134.285,134.33,134.25,134.265,3478000000.0
2009-09-10 08:45:00,134.275,134.275,134.165,134.2,4318800000.0
2009-09-10 09:00:00,134.2,134.225,134.1,134.155,4990800000.0
2009-09-10 09:15:00,134.165,134.295,134.15,134.285,4592300000.0
2009-09-10 09:30:00,134.29,134.305,134.23,134.275,5257000003.0
2009-09-10 09:45:00,134.28,134.32,134.22,134.265,4977900005.0
2009-09-10 10:00:00,134.265,134.315,134.195,134.23,4640399998.0
2009-09-10 10:15:00,134.225,134.225,133.97,133.97,3822200000.0
2009-09-10 10:30:00,133.975,134.12,133.96,134.11,4701200000.0
2009-09-10 10:45:00,134.105,134.12,134.055,134.095,4316700000.0
2009-09-10 11:00:00,134.09,134.235,134.07,134.125,5489500001.0
2009-09-10 11:15:00,134.13,134.17,133.975,134.01,5344000000.0
2009-09-10 11:30:00,134.01,134.12,133.97,134.06,4716800001.0
2009-09-10 11:45:00,134.06,134.09,133.93,133.975,4644200000.0
2009-09-10 12:00:00,133.975,134.015,133.895,133.985,3941700000.0
2009-09-10 12:15:00,133.985,134.095,133.925,134.04,2943000001.0
2009-09-10 12:30:00,134.04,134.06,133.905,133.975,4006600001.0
2009-09-10 12:45:00,133.97,134.035,133.92,133.99,2894000000.0
2009-09-10 13:00:00,133.99,134.065,133.755,133.85,6135500000.0
2009-09-10 13:15:00,133.845,134.045,133.77,134.0,3966900001.0
2009-09-10 13:30:00,134.0,134.08,133.895,134.045,6295099995.0
2009-09-10 13:45:00,134.045,134.055,133.895,133.995,6580900001.0
2009-09-10 14:00:00,133.99,134.0,133.885,133.895,3914900000.0
2009-09-10 14:15:00,133.895,133.955,133.75,133.825,4579499998.0
2009-09-10 14:30:00,133.83,134.12,133.785,133.88,7129399998.0
2009-09-10 14:45:00,133.875,134.01,133.805,133.84,6715599997.0
2009-09-10 15:00:00,133.84,133.905,133.36,133.535,6122999998.0
2009-09-10 15:15:00,133.535,133.695,133.425,133.6,5093299994.0
2009-09-10 15:30:00,133.605,133.65,133.385,133.41,7189699997.0
2009-09-10 15:45:00,133.41,133.555,133.335,133.525,5968000000.0
2009-09-10 16:00:00,133.525,133.605,133.485,133.555,4859499999.0
2009-09-10 16:15:00,133.545,133.565,133.305,133.38,4818699997.0
2009-09-10 16:30:00,133.375,133.68,133.355,133.645,5888100001.0
2009-09-10 16:45:00,133.645,133.715,133.59,133.62,6070300004.0
2009-09-10 17:00:00,133.615,133.81,133.605,133.72,4309700001.0
2009-09-10 17:15:00,133.72,133.735,133.57,133.69,3164100000.0
2009-09-10 17:30:00,133.69,133.84,133.65,133.8,3711400000.0
2009-09-10 17:45:00,133.8,133.865,133.775,133.825,3524100001.0
2009-09-10 18:00:00,133.825,133.865,133.79,133.795,2469000000.0
2009-09-10 18:15:00,133.805,133.86,133.755,133.82,2330099999.0
2009-09-10 18:30:00,133.82,133.93,133.82,133.91,2076300000.0
2009-09-10 18:45:00,133.915,134.095,133.875,133.975,3095400000.0
2009-09-10 19:00:00,133.98,134.015,133.81,133.905,5422899999.0
2009-09-10 19:15:00,133.88,133.93,133.735,133.755,2542500000.0
2009-09-10 19:30:00,133.755,133.795,133.67,133.685,2829700000.0
2009-09-10 19:45:00,133.685,133.905,133.665,133.895,3133700000.0
2009-09-10 20:00:00,133.915,133.96,133.78,133.79,3211300000.0
2009-09-10 20:15:00,133.785,133.87,133.69,133.805,1951200000.0
2009-09-10 20:30:00,133.81,133.885,133.81,133.845,1793400000.0
2009-09-10 20:45:00,133.845,133.855,133.715,133.755,1821900000.0
2009-09-10 21:00:00,133.755,133.79,133.665,133.765,2520500000.0
2009-09-10 21:15:00,133.765,133.79,133.63,133.705,1907400000.0
2009-09-10 21:30:00,133.705,133.77,133.645,133.72,1528500000.0
2009-09-10 21:45:00,133.725,133.76,133.72,133.74,1568800000.0
2009-09-10 22:00:00,133.74,133.795,133.72,133.77,1344600000.0
2009-09-10 22:15:00,133.76,133.8,133.755,133.775,740800000.0
2009-09-10 22:30:00,133.77,133.82,133.755,133.8,873600000.0
2009-09-10 22:45:00,133.8,133.84,133.75,133.76,761400000.0
2009-09-10 23:00:00,133.75,133.775,133.72,133.75,143200000.0
2009-09-10 23:15:00,133.74,133.775,133.725,133.77,628400000.0
2009-09-10 23:30:00,133.77,133.825,133.73,133.735,750000000.0
2009-09-10 23:45:00,133.725,133.83,133.715,133.775,979000000.0
2009-09-11 00:00:00,133.775,133.805,133.74,133.79,515300000.0
2009-09-11 00:15:00,133.8,133.82,133.735,133.745,453600000.0
2009-09-11 00:30:00,133.745,133.77,133.715,133.715,537600000.0
2009-09-11 00:45:00,133.715,133.82,133.71,133.78,794200000.0
2009-09-11 01:00:00,133.78,133.79,133.695,133.715,1059200000.0
2009-09-11 01:15:00,133.72,133.74,133.655,133.695,801000000.0
2009-09-11 01:30:00,133.695,133.71,133.585,133.64,1157900000.0
2009-09-11 01:45:00,133.64,133.74,133.625,133.725,1306500000.0
2009-09-11 02:00:00,133.725,133.725,133.585,133.6,1154300000.0
2009-09-11 02:15:00,133.6,133.63,133.46,133.5,1427100000.0
2009-09-11 02:30:00,133.5,133.605,133.46,133.605,1839300000.0
2009-09-11 02:45:00,133.605,133.665,133.525,133.535,1746700000.0
2009-09-11 03:00:00,133.535,133.595,133.535,133.565,1148500000.0
2009-09-11 03:15:00,133.56,133.585,133.44,133.455,1334000000.0
2009-09-11 03:30:00,133.445,133.505,133.38,133.48,1873500000.0
2009-09-11 03:45:00,133.48,133.48,133.35,133.37,2510700000.0
2009-09-11 04:00:00,133.37,133.46,133.305,133.44,3545100000.0
2009-09-11 04:15:00,133.44,133.495,133.31,133.325,3317200000.0
2009-09-11 04:30:00,133.33,133.49,133.325,133.435,2752899998.0
2009-09-11 04:45:00,133.435,133.49,133.355,133.425,3339200000.0
2009-09-11 05:00:00,133.43,133.515,133.42,133.505,1316200000.0
2009-09-11 05:15:00,133.505,133.55,133.425,133.485,2239199999.0
2009-09-11 05:30:00,133.485,133.5,133.425,133.455,1252600000.0
2009-09-11 05:45:00,133.45,133.46,133.37,133.41,1514800000.0
2009-09-11 06:00:00,133.41,133.44,133.315,133.365,1596200000.0
2009-09-11 06:15:00,133.365,133.365,133.235,133.285,2333500000.0
2009-09-11 06:30:00,133.285,133.41,133.215,133.395,2901699999.0
2009-09-11 06:45:00,133.39,133.425,133.355,133.4,3346899998.0
2009-09-11 07:00:00,133.405,133.475,133.32,133.415,2960800002.0
2009-09-11 07:15:00,133.415,133.415,133.2,133.26,3550900000.0
2009-09-11 07:30:00,133.255,133.325,133.21,133.275,2470400000.0
2009-09-11 07:45:00,133.27,133.345,133.165,133.285,3001400000.0
2009-09-11 08:00:00,133.285,133.29,133.085,133.22,5616000001.0
2009-09-11 08:15:00,133.22,133.315,133.14,133.31,5772100000.0
2009-09-11 08:30:00,133.315,133.315,133.035,133.07,4706800000.0
2009-09-11 08:45:00,133.07,133.19,133.05,133.15,3688299999.0
2009-09-11 09:00:00,133.15,133.185,132.7,132.845,6329200000.0
2009-09-11 09:15:00,132.845,132.915,132.695,132.77,5968199998.0
2009-09-11 09:30:00,132.76,132.82,132.445,132.65,5180399998.0
2009-09-11 09:45:00,132.665,132.825,132.615,132.825,4740599998.0
2009-09-11 10:00:00,132.82,132.865,132.735,132.85,4153700003.0
2009-09-11 10:15:00,132.85,132.865,132.625,132.705,3518999999.0
2009-09-11 10:30:00,132.705,132.875,132.665,132.8,4629000003.0
2009-09-11 10:45:00,132.8,132.865,132.44,132.57,4514300001.0
2009-09-11 11:00:00,132.57,132.69,132.51,132.685,4812299999.0
2009-09-11 11:15:00,132.685,132.69,132.515,132.565,3872999998.0
2009-09-11 11:30:00,132.565,132.63,132.535,132.58,1913300000.0
2009-09-11 11:45:00,132.575,132.72,132.575,132.645,3088399999.0
2009-09-11 12:00:00,132.65,132.725,132.635,132.685,3325599998.0
2009-09-11 12:15:00,132.685,132.75,132.62,132.74,3230099999.0
2009-09-11 12:30:00,132.74,132.765,132.625,132.765,3706100001.0
2009-09-11 12:45:00,132.765,132.805,132.72,132.805,3792600002.0
2009-09-11 13:00:00,132.805,132.805,132.665,132.78,3629200001.0
2009-09-11 13:15:00,132.78,132.79,132.645,132.65,2403200000.0
2009-09-11 13:30:00,132.65,132.71,132.605,132.7,2215800001.0
2009-09-11 13:45:00,132.7,132.76,132.655,132.73,3548300000.0
2009-09-11 14:00:00,132.73,132.73,132.59,132.615,3441600000.0
2009-09-11 14:15:00,132.615,132.71,132.55,132.705,4516500000.0
2009-09-11 14:30:00,132.705,132.765,132.645,132.655,3719700002.0
2009-09-11 14:45:00,132.66,132.695,132.575,132.62,4213600003.0
2009-09-11 15:00:00,132.615,132.74,132.595,132.69,3172500000.0
2009-09-11 15:15:00,132.665,132.795,132.615,132.685,5012599997.0
2009-09-11 15:30:00,132.685,132.71,132.515,132.52,4889300000.0
2009-09-11 15:45:00,132.515,132.7,132.435,132.63,5959999999.0
2009-09-11 16:00:00,132.63,132.63,131.98,132.115,6584199981.0
2009-09-11 16:15:00,132.115,132.27,132.115,132.195,4938899999.0
2009-09-11 16:30:00,132.195,132.39,132.195,132.255,5436400001.0
2009-09-11 16:45:00,132.26,132.385,132.22,132.34,4876400001.0
2009-09-11 17:00:00,132.34,132.415,132.155,132.215,5040700000.0
2009-09-11 17:15:00,132.215,132.225,131.815,131.915,5277700000.0
2009-09-11 17:30:00,131.92,131.95,131.735,131.815,4535899997.0
2009-09-11 17:45:00,131.815,131.815,131.55,131.71,4196800000.0
2009-09-11 18:00:00,131.71,131.92,131.665,131.87,3229500000.0
2009-09-11 18:15:00,131.87,131.92,131.62,131.67,2734400000.0
2009-09-11 18:30:00,131.685,131.875,131.63,131.875,3629500000.0
2009-09-11 18:45:00,131.875,131.895,131.795,131.88,3379100000.0
2009-09-11 19:00:00,131.865,131.885,131.695,131.7,3604800001.0
2009-09-11 19:15:00,131.705,131.875,131.7,131.815,2580199999.0
2009-09-11 19:30:00,131.825,131.885,131.79,131.815,2442100001.0
2009-09-11 19:45:00,131.815,131.86,131.79,131.85,1958400000.0
2009-09-11 20:00:00,131.85,132.0,131.835,131.91,2145800000.0
2009-09-11 20:15:00,131.91,132.025,131.89,132.025,2071700000.0
2009-09-11 20:30:00,132.025,132.12,132.02,132.07,1727400000.0
2009-09-11 20:45:00,132.08,132.185,132.075,132.18,1768500000.0
2009-09-11 21:00:00,132.18,132.19,132.095,132.16,2080600000.0
2009-09-11 21:15:00,132.175,132.26,132.155,132.25,2319100000.0
2009-09-11 21:30:00,132.25,132.315,132.195,132.285,1686600000.0
2009-09-11 21:45:00,132.29,132.295,132.175,132.18,1784700000.0
2009-09-11 22:00:00,132.195,132.23,132.145,132.155,1589500000.0
2009-09-11 22:15:00,132.155,132.23,132.135,132.175,1322500000.0
2009-09-11 22:30:00,132.185,132.185,132.12,132.13,871300000.0
2009-09-11 22:45:00,132.13,132.185,132.08,132.145,820100000.0
2009-09-13 23:00:00,131.765,131.925,131.765,131.915,232500000.0
2009-09-13 23:15:00,131.9,132.02,131.87,131.995,144100000.0
2009-09-13 23:30:00,131.98,132.035,131.935,131.955,116700000.0
2009-09-13 23:45:00,131.97,131.975,131.82,131.93,251700000.0
2009-09-14 00:00:00,131.92,131.99,131.55,131.615,1149700000.0
2009-09-14 00:15:00,131.615,131.75,131.55,131.715,954000000.0
2009-09-14 00:30:00,131.73,131.765,131.555,131.59,1285500000.0
2009-09-14 00:45:00,131.59,131.755,131.51,131.75,2001900000.0
2009-09-14 01:00:00,131.705,131.865,131.705,131.81,1744300000.0
2009-09-14 01:15:00,131.81,131.845,131.775,131.79,663700000.0
2009-09-14 01:30:00,131.79,131.83,131.71,131.76,1407400000.0
2009-09-14 01:45:00,131.78,131.825,131.745,131.78,1869400000.0
2009-09-14 02:00:00,131.79,131.965,131.75,131.805,2530699999.0
2009-09-14 02:15:00,131.815,131.855,131.67,131.705,2290300000.0
2009-09-14 02:30:00,131.715,131.76,131.6,131.72,1450400000.0
2009-09-14 02:45:00,131.725,131.74,131.625,131.72,1558000000.0
2009-09-14 03:00:00,131.715,131.73,131.525,131.525,2444300000.0
2009-09-14 03:15:00,131.525,131.575,131.36,131.375,2645700001.0
2009-09-14 03:30:00,131.38,131.46,131.295,131.37,2406500000.0
2009-09-14 03:45:00,131.375,131.43,131.33,131.38,1427500000.0
2009-09-14 04:00:00,131.375,131.45,131.31,131.315,1585100000.0
2009-09-14 04:15:00,131.315,131.46,131.31,131.43,1541100000.0
2009-09-14 04:30:00,131.425,131.475,131.355,131.405,1785400000.0
2009-09-14 04:45:00,131.405,131.565,131.39,131.5,2335100000.0
2009-09-14 05:00:00,131.5,131.5,131.395,131.415,1311300000.0
2009-09-14 05:15:00,131.415,131.55,131.4,131.545,1321700000.0
2009-09-14 05:30:00,131.545,131.61,131.475,131.595,1737500000.0
2009-09-14 05:45:00,131.6,131.6,131.49,131.51,1191100000.0
2009-09-14 06:00:00,131.515,131.57,131.495,131.545,1519300000.0
2009-09-14 06:15:00,131.545,131.595,131.535,131.565,1399400000.0
2009-09-14 06:30:00,131.565,131.685,131.555,131.585,1287600000.0
2009-09-14 06:45:00,131.58,131.605,131.44,131.515,1781100000.0
2009-09-14 07:00:00,131.52,131.565,131.48,131.525,837099999.0
2009-09-14 07:15:00,131.53,131.535,131.42,131.525,1424800000.0
2009-09-14 07:30:00,131.525,131.605,131.485,131.52,1711100000.0
2009-09-14 07:45:00,131.51,131.56,131.385,131.55,2018800000.0
2009-09-14 08:00:00,131.55,131.68,131.535,131.635,4048499998.0
2009-09-14 08:15:00,131.64,131.705,131.56,131.6,2974700000.0
2009-09-14 08:30:00,131.59,131.705,131.56,131.705,3811400000.0
2009-09-14 08:45:00,131.7,131.885,131.675,131.845,3511900002.0
2009-09-14 09:00:00,131.845,131.965,131.775,131.78,3900800002.0
2009-09-14 09:15:00,131.785,131.99,131.755,131.915,4948599998.0
2009-09-14 09:30:00,131.915,131.965,131.77,131.79,4706000001.0
2009-09-14 09:45:00,131.79,131.945,131.77,131.945,4528999997.0
2009-09-14 10:00:00,131.945,131.97,131.8,131.83,5102799998.0
2009-09-14 10:15:00,131.825,131.965,131.78,131.89,4463200001.0
2009-09-14 10:30:00,131.89,131.955,131.84,131.905,4217249999.0
2009-09-14 10:45:00,131.905,131.99,131.865,131.915,4429699999.0
2009-09-14 11:00:00,131.915,131.99,131.805,131.935,5857600001.0
2009-09-14 11:15:00,131.935,132.025,131.89,131.915,4052800001.0
2009-09-14 11:30:00,131.92,132.01,131.88,131.975,3482900002.0
2009-09-14 11:45:00,131.975,132.045,131.91,131.98,3852800000.0
2009-09-14 12:00:00,131.975,132.08,131.935,132.08,2850600000.0
2009-09-14 12:15:00,132.08,132.105,132.02,132.065,2643700001.0
2009-09-14 12:30:00,132.065,132.12,132.01,132.045,2535500002.0
2009-09-14 12:45:00,132.04,132.045,131.885,131.89,1935800001.0
2009-09-14 13:00:00,131.895,132.065,131.89,132.045,3340700002.0
2009-09-14 13:15:00,132.045,132.14,132.025,132.135,2407900000.0
2009-09-14 13:30:00,132.135,132.27,132.105,132.185,2713400006.0
2009-09-14 13:45:00,132.185,132.44,132.185,132.405,3758200000.0
2009-09-14 14:00:00,132.405,132.465,132.175,132.305,4242200000.0
2009-09-14 14:15:00,132.31,132.31,132.215,132.23,4791200000.0
2009-09-14 14:30:00,132.23,132.405,132.16,132.355,5109699999.0
2009-09-14 14:45:00,132.37,132.625,132.325,132.595,4482900001.0
2009-09-14 15:00:00,132.605,132.735,132.505,132.57,3098600000.0
2009-09-14 15:15:00,132.57,132.68,132.52,132.625,4628800003.0
2009-09-14 15:30:00,132.635,132.795,132.585,132.73,5866599997.0
2009-09-14 15:45:00,132.735,132.77,132.605,132.665,4787200004.0
2009-09-14 16:00:00,132.67,132.775,132.555,132.585,6903299999.0
2009-09-14 16:15:00,132.58,132.715,132.58,132.645,5796300001.0
2009-09-14 16:30:00,132.64,132.71,132.575,132.68,4656900001.0
2009-09-14 16:45:00,132.675,132.835,132.625,132.68,6608199996.0
2009-09-14 17:00:00,132.68,132.795,132.58,132.79,3040700000.0
2009-09-14 17:15:00,132.79,132.935,132.77,132.77,2800600000.0
2009-09-14 17:30:00,132.77,132.9,132.77,132.855,3065600000.0
2009-09-14 17:45:00,132.855,132.925,132.74,132.755,3274700000.0
2009-09-14 18:00:00,132.755,132.8,132.68,132.725,1532500001.0
2009-09-14 18:15:00,132.725,132.915,132.72,132.88,3583599999.0
2009-09-14 18:30:00,132.88,132.885,132.765,132.87,2208999999.0
2009-09-14 18:45:00,132.865,132.88,132.725,132.865,2245800000.0
2009-09-14 19:00:00,132.865,132.885,132.795,132.84,2698500000.0
2009-09-14 19:15:00,132.835,132.84,132.76,132.78,1791899999.0
2009-09-14 19:30:00,132.78,132.87,132.715,132.795,2166100000.0
2009-09-14 19:45:00,132.795,132.9,132.755,132.83,3550100004.0
2009-09-14 20:00:00,132.83,132.89,132.81,132.86,4877299995.0
2009-09-14 20:15:00,132.86,133.01,132.825,132.96,4111100001.0
2009-09-14 20:30:00,132.965,133.005,132.93,132.975,3670800000.0
2009-09-14 20:45:00,132.97,132.985,132.81,132.9,3243999997.0
2009-09-14 21:00:00,132.9,132.905,132.815,132.855,3401300003.0
2009-09-14 21:15:00,132.855,132.925,132.8,132.835,2095100001.0
2009-09-14 21:30:00,132.835,133.035,132.83,133.015,4173399997.0
2009-09-14 21:45:00,133.01,133.04,132.88,132.93,2048099999.0
2009-09-14 22:00:00,132.93,133.065,132.905,132.995,1617299999.0
2009-09-14 22:15:00,132.99,133.0,132.945,132.985,840700000.0
2009-09-14 22:30:00,132.985,132.995,132.935,132.995,709300000.0
2009-09-14 22:45:00,132.995,132.995,132.885,132.91,1408699998.0
2009-09-14 23:00:00,132.895,132.995,132.88,132.97,245700000.0
2009-09-14 23:15:00,132.96,132.985,132.915,132.965,375300000.0
2009-09-14 23:30:00,132.965,132.98,132.91,132.96,830200000.0
2009-09-14 23:45:00,132.96,132.965,132.925,132.945,319200000.0
2009-09-15 00:00:00,132.95,133.0,132.905,132.97,699400000.0
2009-09-15 00:15:00,132.97,132.99,132.89,132.95,712900000.0
2009-09-15 00:30:00,132.955,132.965,132.895,132.915,536400000.0
2009-09-15 00:45:00,132.905,132.955,132.905,132.925,232100000.0
2009-09-15 01:00:00,132.925,132.975,132.81,132.85,1193400000.0
2009-09-15 01:15:00,132.855,132.88,132.78,132.875,716700000.0
2009-09-15 01:30:00,132.885,133.025,132.86,133.005,1283700000.0
2009-09-15 01:45:00,133.005,133.09,132.97,133.03,1670900000.0
2009-09-15 02:00:00,133.03,133.225,132.96,133.18,1667300000.0
2009-09-15 02:15:00,133.18,133.32,133.18,133.22,1805600000.0
2009-09-15 02:30:00,133.22,133.325,133.145,133.185,1484900000.0
2009-09-15 02:45:00,133.185,133.285,133.13,133.135,1872400000.0
2009-09-15 03:00:00,133.135,133.205,132.985,133.03,2427100000.0
2009-09-15 03:15:00,133.03,133.08,132.97,133.02,1999200000.0
2009-09-15 03:30:00,133.02,133.05,132.9,133.0,2810900000.0
2009-09-15 03:45:00,133.0,133.12,132.98,133.115,2584500000.0
2009-09-15 04:00:00,133.105,133.135,133.055,133.07,2210899999.0
2009-09-15 04:15:00,133.07,133.245,133.055,133.155,1351200000.0
2009-09-15 04:30:00,133.155,133.275,133.125,133.18,2674899999.0
2009-09-15 04:45:00,133.18,133.21,133.105,133.135,2176100000.0
2009-09-15 05:00:00,133.135,133.18,133.1,133.14,2328000000.0
2009-09-15 05:15:00,133.14,133.24,133.14,133.23,1546800000.0
2009-09-15 05:30:00,133.23,133.23,133.13,133.155,1522600000.0
2009-09-15 05:45:00,133.155,133.165,133.105,133.115,1392100000.0
2009-09-15 06:00:00,133.12,133.225,133.12,133.15,2294400000.0
2009-09-15 06:15:00,133.15,133.225,133.135,133.19,1916400000.0
2009-09-15 06:30:00,133.19,133.2,133.11,133.195,1550500000.0
2009-09-15 06:45:00,133.19,133.19,133.125,133.145,1831200000.0
2009-09-15 07:00:00,133.145,133.155,133.045,133.065,1823300000.0
2009-09-15 07:15:00,133.065,133.125,133.06,133.105,1334400000.0
2009-09-15 07:30:00,133.1,133.285,133.08,133.25,2139600000.0
2009-09-15 07:45:00,133.25,133.295,133.195,133.27,2217000000.0
2009-09-15 08:00:00,133.27,133.385,133.23,133.27,3582599998.0
2009-09-15 08:15:00,133.265,133.28,133.115,133.175,3696630001.0
2009-09-15 08:30:00,133.18,133.235,133.13,133.205,3258900000.0
2009-09-15 08:45:00,133.215,133.265,133.135,133.235,5096800002.0
2009-09-15 09:00:00,133.235,133.25,133.115,133.155,6477200004.0
2009-09-15 09:15:00,133.155,133.195,133.045,133.185,4320299998.0
2009-09-15 09:30:00,133.19,133.255,133.03,133.055,5444499997.0
2009-09-15 09:45:00,133.055,133.065,132.96,133.025,3724200000.0
2009-09-15 10:00:00,133.025,133.06,132.895,132.965,3766300000.0
2009-09-15 10:15:00,132.965,133.075,132.925,133.075,2603799999.0
2009-09-15 10:30:00,133.075,133.125,132.955,133.075,2426400000.0
2009-09-15 10:45:00,133.08,133.085,132.985,133.04,2792800002.0
2009-09-15 11:00:00,133.04,133.055,132.825,132.955,4171499999.0
2009-09-15 11:15:00,132.955,132.975,132.83,132.955,2981200000.0
2009-09-15 11:30:00,132.955,133.0,132.915,132.97,2407000000.0
2009-09-15 11:45:00,132.97,133.035,132.9,133.005,2491100001.0
2009-09-15 12:00:00,133.005,133.085,132.975,133.06,2874500000.0
2009-09-15 12:15:00,133.06,133.26,133.05,133.235,4824800001.0
2009-09-15 12:30:00,133.235,133.295,133.205,133.245,4240599992.0
2009-09-15 12:45:00,133.245,133.275,133.165,133.195,3249100001.0
2009-09-15 13:00:00,133.195,133.24,133.14,133.15,2522400000.0
2009-09-15 13:15:00,133.15,133.165,133.065,133.075,2511100000.0
2009-09-15 13:30:00,133.075,133.225,133.05,133.215,2551500000.0
2009-09-15 13:45:00,133.215,133.265,133.16,133.23,3414500001.0
2009-09-15 14:00:00,133.23,133.295,133.15,133.255,3039300000.0
2009-09-15 14:15:00,133.25,133.31,133.23,133.265,2713599999.0
2009-09-15 14:30:00,133.265,133.77,133.26,133.36,4449199999.0
2009-09-15 14:45:00,133.36,133.51,133.29,133.315,4444700000.0
2009-09-15 15:00:00,133.315,133.375,133.24,133.29,3992500000.0
2009-09-15 15:15:00,133.285,133.415,133.255,133.33,3499100000.0
2009-09-15 15:30:00,133.33,133.44,133.25,133.365,5351800000.0
2009-09-15 15:45:00,133.36,133.43,133.27,133.285,5945699999.0
2009-09-15 16:00:00,133.285,133.335,132.93,132.93,5812000003.0
2009-09-15 16:15:00,132.93,133.065,132.89,133.055,5720199999.0
2009-09-15 16:30:00,133.06,133.145,132.975,133.13,4338600001.0
2009-09-15 16:45:00,133.135,133.275,133.12,133.225,3320400000.0
2009-09-15 17:00:00,133.225,133.235,133.055,133.16,3636500001.0
2009-09-15 17:15:00,133.155,133.17,133.04,133.05,3308900000.0
2009-09-15 17:30:00,133.045,133.18,133.025,133.165,3294000000.0
2009-09-15 17:45:00,133.165,133.255,132.945,132.945,3957900004.0
2009-09-15 18:00:00,132.945,133.045,132.93,132.98,2905400000.0
2009-09-15 18:15:00,132.98,133.055,132.94,133.05,2457600000.0
2009-09-15 18:30:00,133.05,133.085,133.005,133.055,2046700000.0
2009-09-15 18:45:00,133.05,133.195,132.955,133.055,3788800001.0
2009-09-15 19:00:00,133.055,133.145,132.945,133.135,4097699999.0
2009-09-15 19:15:00,133.135,133.29,133.115,133.14,3973199997.0
2009-09-15 19:30:00,133.145,133.45,133.12,133.355,5236200000.0
2009-09-15 19:45:00,133.35,133.525,133.33,133.505,6464899993.0
2009-09-15 20:00:00,133.5,133.54,133.395,133.47,4249000001.0
2009-09-15 20:15:00,133.47,133.575,133.41,133.51,3518800001.0
2009-09-15 20:30:00,133.51,133.52,133.405,133.455,2760700000.0
2009-09-15 20:45:00,133.455,133.575,133.44,133.54,1613800000.0
2009-09-15 21:00:00,133.54,133.57,133.485,133.54,2432700000.0
2009-09-15 21:15:00,133.54,133.585,133.52,133.575,1719800000.0
2009-09-15 21:30:00,133.575,133.735,133.52,133.62,2297799999.0
2009-09-15 21:45:00,133.62,133.725,133.595,133.61,1557300000.0
2009-09-15 22:00:00,133.61,133.68,133.595,133.595,1323600000.0
2009-09-15 22:15:00,133.595,133.66,133.595,133.66,734100000.0
2009-09-15 22:30:00,133.67,133.67,133.545,133.55,717700000.0
2009-09-15 22:45:00,133.55,133.555,133.39,133.415,555500000.0
2009-09-15 23:00:00,133.44,133.525,133.41,133.5,182600000.0
2009-09-15 23:15:00,133.5,133.515,133.44,133.49,837400000.0
2009-09-15 23:30:00,133.49,133.53,133.45,133.457,804000000.0
2009-09-15 23:45:00,133.46,133.495,133.405,133.445,1039200000.0
2009-09-16 00:00:00,133.44,133.455,133.39,133.45,893200000.0
2009-09-16 00:15:00,133.45,133.54,133.425,133.505,1201400000.0
2009-09-16 00:30:00,133.51,133.52,133.43,133.44,603900000.0
2009-09-16 00:45:00,133.44,133.47,133.415,133.44,435200000.0
2009-09-16 01:00:00,133.44,133.445,133.245,133.295,1191400002.0
2009-09-16 01:15:00,133.295,133.455,133.29,133.42,920300000.0
2009-09-16 01:30:00,133.415,133.415,133.36,133.385,846600000.0
2009-09-16 01:45:00,133.38,133.425,133.33,133.365,1252000000.0
2009-09-16 02:00:00,133.365,133.405,133.255,133.255,2401700000.0
2009-09-16 02:15:00,133.26,133.35,133.26,133.33,2082400000.0
2009-09-16 02:30:00,133.32,133.345,133.295,133.32,992600000.0
2009-09-16 02:45:00,133.325,133.42,133.325,133.4,1705100000.0
2009-09-16 03:00:00,133.4,133.47,133.36,133.39,1622200000.0
2009-09-16 03:15:00,133.395,133.48,133.375,133.43,2134800000.0
2009-09-16 03:30:00,133.435,133.475,133.36,133.38,1971000000.0
2009-09-16 03:45:00,133.385,133.455,133.345,133.43,1292300000.0
2009-09-16 04:00:00,133.43,133.47,133.395,133.415,1433200000.0
2009-09-16 04:15:00,133.415,133.415,133.33,133.375,1502200000.0
2009-09-16 04:30:00,133.375,133.41,133.35,133.39,1650600000.0
2009-09-16 04:45:00,133.385,133.465,133.385,133.45,1512200000.0
2009-09-16 05:00:00,133.45,133.545,133.435,133.5,1393600000.0
2009-09-16 05:15:00,133.5,133.605,133.45,133.535,2203600000.0
2009-09-16 05:30:00,133.545,133.665,133.52,133.655,1876700000.0
2009-09-16 05:45:00,133.655,133.665,133.585,133.625,2001400000.0
2009-09-16 06:00:00,133.625,133.63,133.525,133.57,2055700000.0
2009-09-16 06:15:00,133.575,133.665,133.56,133.655,2410900000.0
2009-09-16 06:30:00,133.65,133.725,133.615,133.65,2590700000.0
2009-09-16 06:45:00,133.645,133.715,133.605,133.62,1988700000.0
2009-09-16 07:00:00,133.62,133.665,133.57,133.635,2442400000.0
2009-09-16 07:15:00,133.635,133.64,133.555,133.565,1619000000.0
2009-09-16 07:30:00,133.565,133.6,133.475,133.59,2329500000.0
2009-09-16 07:45:00,133.595,133.61,133.475,133.52,2237300000.0
2009-09-16 08:00:00,133.52,133.525,132.94,133.01,5795500000.0
2009-09-16 08:15:00,133.015,133.15,132.955,132.995,4819800001.0
2009-09-16 08:30:00,132.995,133.08,132.96,133.055,4740500000.0
2009-09-16 08:45:00,133.055,133.155,132.97,133.06,3551800001.0
2009-09-16 09:00:00,133.065,133.135,132.98,133.065,3527600000.0
2009-09-16 09:15:00,133.065,133.085,132.845,132.905,4999500000.0
2009-09-16 09:30:00,132.91,132.93,132.62,132.725,5072300001.0
2009-09-16 09:45:00,132.725,132.81,132.645,132.73,5188800000.0
2009-09-16 10:00:00,132.73,132.84,132.675,132.73,4329300001.0
2009-09-16 10:15:00,132.735,132.865,132.725,132.8,4237599999.0
2009-09-16 10:30:00,132.8,132.885,132.7,132.755,4104300000.0
2009-09-16 10:45:00,132.755,132.755,132.56,132.585,5225599996.0
2009-09-16 11:00:00,132.575,132.66,132.52,132.595,4579200000.0
2009-09-16 11:15:00,132.595,132.61,132.5,132.535,4214399999.0
2009-09-16 11:30:00,132.535,132.72,132.53,132.66,4309700001.0
2009-09-16 11:45:00,132.655,132.72,132.585,132.615,3968700000.0
2009-09-16 12:00:00,132.615,132.615,132.495,132.505,2971100000.0
2009-09-16 12:15:00,132.505,132.595,132.495,132.515,2852100000.0
2009-09-16 12:30:00,132.515,132.63,132.465,132.625,2500399999.0
2009-09-16 12:45:00,132.625,132.67,132.565,132.66,3717900002.0
2009-09-16 13:00:00,132.66,132.705,132.6,132.625,3398000000.0
2009-09-16 13:15:00,132.625,132.64,132.545,132.545,3681000000.0
2009-09-16 13:30:00,132.545,132.645,132.535,132.62,2627099999.0
2009-09-16 13:45:00,132.625,132.635,132.55,132.625,3232900002.0
2009-09-16 14:00:00,132.63,132.67,132.56,132.59,3763200000.0
2009-09-16 14:15:00,132.595,132.625,132.505,132.555,4246399999.0
2009-09-16 14:30:00,132.56,132.73,132.51,132.715,7359299999.0
2009-09-16 14:45:00,132.725,132.78,132.64,132.78,7130900000.0
2009-09-16 15:00:00,132.755,132.805,132.605,132.725,5909500000.0
2009-09-16 15:15:00,132.735,132.875,132.7,132.76,5773500001.0
2009-09-16 15:30:00,132.765,133.095,132.75,132.89,7886000000.0
2009-09-16 15:45:00,132.885,132.965,132.78,132.955,6696600000.0
2009-09-16 16:00:00,132.965,133.035,132.925,132.97,7037299998.0
2009-09-16 16:15:00,132.975,133.465,132.95,133.365,9411000002.0
2009-09-16 16:30:00,133.37,133.835,133.37,133.78,10146899999.0
2009-09-16 16:45:00,133.775,133.885,133.715,133.755,9111699998.0
2009-09-16 17:00:00,133.75,133.82,133.44,133.555,8747300000.0
2009-09-16 17:15:00,133.555,133.705,133.395,133.415,6270200001.0
2009-09-16 17:30:00,133.415,133.66,133.415,133.66,6062800002.0
2009-09-16 17:45:00,133.665,133.79,133.655,133.765,5775099999.0
2009-09-16 18:00:00,133.765,133.78,133.645,133.7,5448900001.0
2009-09-16 18:15:00,133.7,133.725,133.495,133.505,6430800000.0
2009-09-16 18:30:00,133.5,133.575,133.49,133.565,3795900000.0
2009-09-16 18:45:00,133.565,133.665,133.515,133.535,4351000002.0
2009-09-16 19:00:00,133.53,133.74,133.5,133.715,3725899997.0
2009-09-16 19:15:00,133.71,133.82,133.695,133.79,2847500000.0
2009-09-16 19:30:00,133.79,133.865,133.73,133.835,3549499998.0
2009-09-16 19:45:00,133.835,133.92,133.795,133.88,3830200001.0
2009-09-16 20:00:00,133.875,133.95,133.85,133.895,3389900000.0
2009-09-16 20:15:00,133.895,133.99,133.885,133.91,4657700000.0
2009-09-16 20:30:00,133.91,134.025,133.865,133.93,4639700000.0
2009-09-16 20:45:00,133.93,133.94,133.795,133.83,3631300000.0
2009-09-16 21:00:00,133.83,133.85,133.68,133.775,2993700000.0
2009-09-16 21:15:00,133.775,133.78,133.71,133.745,2424300000.0
2009-09-16 21:30:00,133.745,133.79,133.71,133.73,3557800002.0
2009-09-16 21:45:00,133.73,133.84,133.715,133.75,3444500000.0
2009-09-16 22:00:00,133.755,133.815,133.67,133.78,2118100000.0
2009-09-16 22:15:00,133.78,133.925,133.75,133.92,1668400000.0
2009-09-16 22:30:00,133.92,133.93,133.845,133.88,1278200000.0
2009-09-16 22:45:00,133.88,133.88,133.75,133.75,1538600000.0
2009-09-16 23:00:00,133.745,133.825,133.73,133.745,222000000.0
2009-09-16 23:15:00,133.745,133.79,133.72,133.75,1151200000.0
2009-09-16 23:30:00,133.745,133.795,133.705,133.71,782300000.0
2009-09-16 23:45:00,133.71,133.715,133.695,133.695,951300000.0
2009-09-17 00:00:00,133.695,133.755,133.655,133.695,476900000.0
2009-09-17 00:15:00,133.695,133.72,133.655,133.685,614800000.0
2009-09-17 00:30:00,133.685,133.74,133.66,133.67,648800000.0
2009-09-17 00:45:00,133.67,133.69,133.63,133.63,1022400000.0
2009-09-17 01:00:00,133.63,133.81,133.595,133.805,1010500000.0
2009-09-17 01:15:00,133.805,133.875,133.785,133.87,1051300000.0
2009-09-17 01:30:00,133.87,133.925,133.835,133.925,545100000.0
2009-09-17 01:45:00,133.925,133.975,133.865,133.91,1496500000.0
2009-09-17 02:00:00,133.9,134.17,133.865,134.11,2439200000.0
2009-09-17 02:15:00,134.115,134.175,134.065,134.075,2775100000.0
2009-09-17 02:30:00,134.08,134.155,134.07,134.075,2258100000.0
2009-09-17 02:45:00,134.075,134.16,133.995,134.085,2851700000.0
2009-09-17 03:00:00,134.085,134.1,134.05,134.08,1647200000.0
2009-09-17 03:15:00,134.08,134.08,133.9,133.95,2753200000.0
2009-09-17 03:30:00,133.95,133.985,133.9,133.935,1793700000.0
2009-09-17 03:45:00,133.935,134.1,133.93,134.04,2783300000.0
2009-09-17 04:00:00,134.04,134.105,134.005,134.085,2524100000.0
2009-09-17 04:15:00,134.08,134.2,134.08,134.16,3806300000.0
2009-09-17 04:30:00,134.155,134.19,134.13,134.145,2591300000.0
2009-09-17 04:45:00,134.145,134.155,134.05,134.055,2108100000.0
2009-09-17 05:00:00,134.05,134.16,134.045,134.155,2184800000.0
2009-09-17 05:15:00,134.155,134.155,134.06,134.085,2789800000.0
2009-09-17 05:30:00,134.085,134.13,134.075,134.125,3060900000.0
2009-09-17 05:45:00,134.125,134.125,134.075,134.075,1521500000.0
2009-09-17 06:00:00,134.075,134.11,133.995,134.045,2536900000.0
2009-09-17 06:15:00,134.045,134.145,134.015,134.13,2377400000.0
2009-09-17 06:30:00,134.13,134.21,134.075,134.205,2849400000.0
2009-09-17 06:45:00,134.19,134.22,134.15,134.15,2184500000.0
2009-09-17 07:00:00,134.15,134.27,134.145,134.25,2409200000.0
2009-09-17 07:15:00,134.26,134.275,134.2,134.21,2382600000.0
2009-09-17 07:30:00,134.21,134.29,134.18,134.24,3188300000.0
2009-09-17 07:45:00,134.245,134.355,134.21,134.23,4621800000.0
2009-09-17 08:00:00,134.235,134.325,134.215,134.305,4781499999.0
2009-09-17 08:15:00,134.305,134.32,134.0,134.075,5734100001.0
2009-09-17 08:30:00,134.07,134.21,134.045,134.19,6469800002.0
2009-09-17 08:45:00,134.19,134.225,134.04,134.12,5139699997.0
2009-09-17 09:00:00,134.12,134.14,133.96,134.015,5979300005.0
2009-09-17 09:15:00,134.02,134.09,133.635,133.65,5491899996.0
2009-09-17 09:30:00,133.64,133.735,133.53,133.71,6858700000.0
2009-09-17 09:45:00,133.715,133.725,133.415,133.515,4891799998.0
2009-09-17 10:00:00,133.515,133.725,133.505,133.68,4589099992.0
2009-09-17 10:15:00,133.68,133.715,133.575,133.6,4308700001.0
2009-09-17 10:30:00,133.6,133.885,133.55,133.835,5072900000.0
2009-09-17 10:45:00,133.835,133.87,133.645,133.675,5330900000.0
2009-09-17 11:00:00,133.675,133.7,133.6,133.635,3883900000.0
2009-09-17 11:15:00,133.625,133.665,133.575,133.66,3960899999.0
2009-09-17 11:30:00,133.645,133.665,133.565,133.585,4544700001.0
2009-09-17 11:45:00,133.585,133.775,133.555,133.715,4914999998.0
2009-09-17 12:00:00,133.715,133.79,133.665,133.775,4753400000.0
2009-09-17 12:15:00,133.775,133.84,133.735,133.795,5203499995.0
2009-09-17 12:30:00,133.8,133.965,133.745,133.94,3968100000.0
2009-09-17 12:45:00,133.94,133.945,133.835,133.855,3452900000.0
2009-09-17 13:00:00,133.86,134.095,133.86,134.085,5915500000.0
2009-09-17 13:15:00,134.085,134.435,134.065,134.39,7736799998.0
2009-09-17 13:30:00,134.39,134.525,134.325,134.46,7414199999.0
2009-09-17 13:45:00,134.46,134.525,134.15,134.245,5329099999.0
2009-09-17 14:00:00,134.245,134.39,134.13,134.355,6755199999.0
2009-09-17 14:15:00,134.365,134.51,134.365,134.41,7275299997.0
2009-09-17 14:30:00,134.41,134.69,134.255,134.3,8264800001.0
2009-09-17 14:45:00,134.3,134.425,134.205,134.315,5394499999.0
2009-09-17 15:00:00,134.315,134.335,134.175,134.245,5771800000.0
2009-09-17 15:15:00,134.245,134.295,134.21,134.235,4782799998.0
2009-09-17 15:30:00,134.235,134.485,134.235,134.435,6713400001.0
2009-09-17 15:45:00,134.435,134.67,134.435,134.645,7273200000.0
2009-09-17 16:00:00,134.64,134.775,134.32,134.425,7432880001.0
2009-09-17 16:15:00,134.435,134.445,134.175,134.255,7446599994.0
2009-09-17 16:30:00,134.255,134.385,134.2,134.235,8591700000.0
2009-09-17 16:45:00,134.235,134.455,134.225,134.37,7305499998.0
2009-09-17 17:00:00,134.37,134.435,134.33,134.335,5750499999.0
2009-09-17 17:15:00,134.335,134.515,134.305,134.43,4691000000.0
2009-09-17 17:30:00,134.44,134.45,134.3,134.425,4319000002.0
2009-09-17 17:45:00,134.425,134.43,134.295,134.31,4746099999.0
2009-09-17 18:00:00,134.31,134.445,134.3,134.31,4319240000.0
2009-09-17 18:15:00,134.32,134.49,134.31,134.44,5365500000.0
2009-09-17 18:30:00,134.44,134.485,134.35,134.365,4114700000.0
2009-09-17 18:45:00,134.365,134.375,134.275,134.295,4215900000.0
2009-09-17 19:00:00,134.295,134.365,134.25,134.34,4179700000.0
2009-09-17 19:15:00,134.345,134.355,134.02,134.125,4463400000.0
2009-09-17 19:30:00,134.125,134.185,134.045,134.17,2446499999.0
2009-09-17 19:45:00,134.175,134.275,134.155,134.235,3427600000.0
2009-09-17 20:00:00,134.235,134.375,134.235,134.355,4032600000.0
2009-09-17 20:15:00,134.365,134.41,134.155,134.195,3490100000.0
2009-09-17 20:30:00,134.195,134.345,134.185,134.345,2938500000.0
2009-09-17 20:45:00,134.345,134.48,134.315,134.45,4172800000.0
2009-09-17 21:00:00,134.44,134.465,134.345,134.36,2478500000.0
2009-09-17 21:15:00,134.355,134.445,134.335,134.385,2326600000.0
2009-09-17 21:30:00,134.39,134.39,134.24,134.275,3572270000.0
2009-09-17 21:45:00,134.275,134.33,134.195,134.32,4152699998.0
2009-09-17 22:00:00,134.32,134.36,134.275,134.34,1229599999.0
2009-09-17 22:15:00,134.34,134.355,134.285,134.3,1445300000.0
2009-09-17 22:30:00,134.31,134.345,134.265,134.28,1161700000.0
2009-09-17 22:45:00,134.275,134.34,134.235,134.27,1251200000.0
2009-09-17 23:00:00,134.28,134.295,134.195,134.215,390700000.0
2009-09-17 23:15:00,134.215,134.255,134.18,134.205,484900000.0
2009-09-17 23:30:00,134.2,134.245,134.165,134.19,653000000.0
2009-09-17 23:45:00,134.19,134.27,134.13,134.27,555800000.0
2009-09-18 00:00:00,134.27,134.34,134.26,134.315,719900000.0
2009-09-18 00:15:00,134.325,134.39,134.295,134.305,627500000.0
2009-09-18 00:30:00,134.305,134.405,134.305,134.37,851200000.0
2009-09-18 00:45:00,134.37,134.455,134.36,134.445,713800000.0
2009-09-18 01:00:00,134.445,134.46,134.325,134.36,1381600000.0
2009-09-18 01:15:00,134.36,134.36,134.285,134.305,1052500000.0
2009-09-18 01:30:00,134.305,134.34,134.275,134.295,1820700000.0
2009-09-18 01:45:00,134.295,134.435,134.295,134.365,2726300000.0
2009-09-18 02:00:00,134.365,134.445,134.345,134.425,1678900000.0
2009-09-18 02:15:00,134.425,134.455,134.325,134.365,1600100000.0
2009-09-18 02:30:00,134.37,134.41,134.27,134.28,1497300000.0
2009-09-18 02:45:00,134.28,134.36,134.225,134.305,2211000000.0
2009-09-18 03:00:00,134.305,134.355,134.255,134.31,1854800000.0
2009-09-18 03:15:00,134.31,134.39,134.215,134.33,3441800000.0
2009-09-18 03:30:00,134.325,134.4,134.3,134.34,2564500000.0
2009-09-18 03:45:00,134.34,134.36,134.12,134.14,4255790000.0
2009-09-18 04:00:00,134.145,134.18,134.07,134.13,3198700000.0
2009-09-18 04:15:00,134.135,134.205,134.06,134.2,3852600000.0
2009-09-18 04:30:00,134.2,134.355,134.15,134.295,5273199997.0
2009-09-18 04:45:00,134.295,134.43,134.27,134.315,4011500000.0
2009-09-18 05:00:00,134.305,134.335,134.23,134.245,2297500000.0
2009-09-18 05:15:00,134.245,134.295,134.205,134.28,2663700000.0
2009-09-18 05:30:00,134.28,134.3,134.21,134.22,3404400000.0
2009-09-18 05:45:00,134.22,134.265,134.205,134.25,1909400000.0
2009-09-18 06:00:00,134.255,134.28,134.175,134.205,3024200000.0
2009-09-18 06:15:00,134.21,134.285,134.155,134.255,3054800000.0
2009-09-18 06:30:00,134.255,134.325,134.215,134.325,2729100000.0
2009-09-18 06:45:00,134.325,134.325,134.275,134.315,2383500000.0
2009-09-18 07:00:00,134.315,134.36,134.23,134.235,2919300000.0
2009-09-18 07:15:00,134.235,134.245,134.145,134.145,3379300000.0
2009-09-18 07:30:00,134.145,134.245,134.085,134.105,4384800000.0
2009-09-18 07:45:00,134.105,134.21,134.07,134.14,4102700000.0
2009-09-18 08:00:00,134.14,134.245,134.135,134.15,4689500000.0
2009-09-18 08:15:00,134.155,134.23,134.105,134.11,3637800001.0
2009-09-18 08:30:00,134.105,134.105,133.915,133.95,5123099999.0
2009-09-18 08:45:00,133.95,133.96,133.74,133.87,5496200001.0
2009-09-18 09:00:00,133.87,133.92,133.81,133.845,5229800003.0
2009-09-18 09:15:00,133.84,133.945,133.785,133.925,5191199996.0
2009-09-18 09:30:00,133.925,134.19,133.92,134.045,8454499999.0
2009-09-18 09:45:00,134.045,134.055,133.8,133.83,6710500002.0
2009-09-18 10:00:00,133.83,133.895,133.785,133.795,8067399997.0
2009-09-18 10:15:00,133.8,133.88,133.7,133.85,8358299999.0
2009-09-18 10:30:00,133.845,133.865,133.75,133.83,8417600006.0
2009-09-18 10:45:00,133.83,133.875,133.77,133.77,5565600002.0
2009-09-18 11:00:00,133.77,133.825,133.71,133.82,5170600003.0
2009-09-18 11:15:00,133.82,134.28,133.785,134.2,7300900003.0
2009-09-18 11:30:00,134.21,134.275,134.07,134.155,6316600000.0
2009-09-18 11:45:00,134.155,134.265,134.155,134.26,5947400000.0
2009-09-18 12:00:00,134.26,134.33,134.24,134.275,4465500000.0
2009-09-18 12:15:00,134.275,134.36,134.17,134.345,3484200000.0
2009-09-18 12:30:00,134.345,134.365,134.195,134.25,4140200000.0
2009-09-18 12:45:00,134.245,134.305,134.185,134.26,2779200000.0
2009-09-18 13:00:00,134.26,134.31,134.16,134.265,3403699998.0
2009-09-18 13:15:00,134.265,134.405,134.24,134.29,3926000002.0
2009-09-18 13:30:00,134.29,134.35,134.285,134.32,4102200001.0
2009-09-18 13:45:00,134.32,134.33,134.255,134.305,1898000000.0
2009-09-18 14:00:00,134.305,134.325,134.155,134.155,2969300001.0
2009-09-18 14:15:00,134.16,134.295,134.155,134.275,3973000000.0
2009-09-18 14:30:00,134.28,134.3,134.165,134.205,4587500000.0
2009-09-18 14:45:00,134.17,134.28,134.165,134.26,4551899999.0
2009-09-18 15:00:00,134.265,134.29,134.145,134.27,4757900000.0
2009-09-18 15:15:00,134.27,134.445,134.27,134.415,5994499999.0
2009-09-18 15:30:00,134.415,134.445,134.345,134.43,8220100011.0
2009-09-18 15:45:00,134.435,134.465,134.255,134.3,7465599999.0
2009-09-18 16:00:00,134.295,134.385,134.19,134.225,6791500000.0
2009-09-18 16:15:00,134.22,134.39,134.2,134.31,7804100001.0
2009-09-18 16:30:00,134.31,134.435,134.245,134.36,5197500003.0
2009-09-18 16:45:00,134.365,134.455,134.17,134.42,5148090000.0
2009-09-18 17:00:00,134.41,134.45,134.295,134.375,4190900000.0
2009-09-18 17:15:00,134.375,134.43,134.3,134.385,5007800000.0
2009-09-18 17:30:00,134.38,134.415,134.29,134.35,4597700000.0
2009-09-18 17:45:00,134.35,134.39,134.25,134.25,4099300000.0
2009-09-18 18:00:00,134.26,134.31,134.2,134.22,3690500000.0
2009-09-18 18:15:00,134.22,134.31,134.205,134.275,3334100000.0
2009-09-18 18:30:00,134.28,134.385,134.27,134.375,4219099999.0
2009-09-18 18:45:00,134.375,134.395,134.25,134.375,3872700000.0
2009-09-18 19:00:00,134.375,134.41,134.335,134.385,3135300000.0
2009-09-18 19:15:00,134.385,134.405,134.345,134.395,3019799999.0
2009-09-18 19:30:00,134.405,134.49,134.365,134.46,2282300000.0
2009-09-18 19:45:00,134.47,134.575,134.44,134.535,3597999999.0
2009-09-18 20:00:00,134.535,134.61,134.51,134.56,2894600000.0
2009-09-18 20:15:00,134.56,134.57,134.445,134.46,3086500000.0
2009-09-18 20:30:00,134.455,134.47,134.395,134.455,2661200000.0
2009-09-18 20:45:00,134.455,134.53,134.455,134.495,1801700000.0
2009-09-18 21:00:00,134.49,134.56,134.48,134.53,2066800000.0
2009-09-18 21:15:00,134.52,134.555,134.485,134.51,1881100000.0
2009-09-18 21:30:00,134.51,134.52,134.4,134.445,2161500000.0
2009-09-18 21:45:00,134.445,134.465,134.35,134.35,3367400000.0
2009-09-18 22:00:00,134.35,134.42,134.34,134.36,1318000000.0
2009-09-18 22:15:00,134.36,134.48,134.355,134.425,1152500000.0
2009-09-18 22:30:00,134.425,134.435,134.34,134.365,1213400000.0
2009-09-18 22:45:00,134.37,134.41,134.28,134.28,1260400000.0
2009-09-20 23:00:00,134.27,134.275,134.235,134.245,76400000.0
2009-09-20 23:15:00,134.255,134.33,134.24,134.325,214400000.0
2009-09-20 23:30:00,134.335,134.395,134.32,134.34,119600000.0
2009-09-20 23:45:00,134.345,134.38,134.325,134.375,73100000.0
2009-09-21 00:00:00,134.39,134.425,134.19,134.19,1536200000.0
2009-09-21 00:15:00,134.19,134.27,134.155,134.27,725000000.0
2009-09-21 00:30:00,134.27,134.325,134.22,134.325,367400000.0
2009-09-21 00:45:00,134.33,134.37,134.27,134.355,1098800000.0
2009-09-21 01:00:00,134.355,134.395,134.245,134.315,734900000.0
2009-09-21 01:15:00,134.32,134.34,134.275,134.34,606500000.0
2009-09-21 01:30:00,134.35,134.375,134.305,134.35,410100000.0
2009-09-21 01:45:00,134.365,134.395,134.33,134.335,542000000.0
2009-09-21 02:00:00,134.33,134.495,134.33,134.42,1222300000.0
2009-09-21 02:15:00,134.42,134.48,134.39,134.455,610800000.0
2009-09-21 02:30:00,134.45,134.575,134.445,134.545,831400000.0
2009-09-21 02:45:00,134.545,134.545,134.47,134.495,833100000.0
2009-09-21 03:00:00,134.495,134.58,134.47,134.535,1203600000.0
2009-09-21 03:15:00,134.54,134.575,134.42,134.425,1716600000.0
2009-09-21 03:30:00,134.42,134.455,134.38,134.41,1194300000.0
2009-09-21 03:45:00,134.41,134.535,134.33,134.53,2093000000.0
2009-09-21 04:00:00,134.545,134.55,134.345,134.35,2824200000.0
2009-09-21 04:15:00,134.355,134.475,134.315,134.4,2496800000.0
2009-09-21 04:30:00,134.4,134.44,134.33,134.33,1637600000.0
2009-09-21 04:45:00,134.345,134.455,134.345,134.405,1001900000.0
2009-09-21 05:00:00,134.41,134.415,134.3,134.37,1146500000.0
2009-09-21 05:15:00,134.37,134.395,134.315,134.375,1007100000.0
2009-09-21 05:30:00,134.36,134.375,134.325,134.35,1713400000.0
2009-09-21 05:45:00,134.35,134.45,134.315,134.415,2602800000.0
2009-09-21 06:00:00,134.405,134.47,134.36,134.375,2696800000.0
2009-09-21 06:15:00,134.375,134.44,134.345,134.375,1385600000.0
2009-09-21 06:30:00,134.38,134.45,134.375,134.375,1793200000.0
2009-09-21 06:45:00,134.38,134.48,134.375,134.45,1135900000.0
2009-09-21 07:00:00,134.455,134.97,134.385,134.895,5440200000.0
2009-09-21 07:15:00,134.885,134.95,134.775,134.895,5583900000.0
2009-09-21 07:30:00,134.9,134.95,134.8,134.83,3719900000.0
2009-09-21 07:45:00,134.83,134.845,134.75,134.81,4359800000.0
2009-09-21 08:00:00,134.81,134.96,134.775,134.87,5212000000.0
2009-09-21 08:15:00,134.875,135.03,134.775,134.93,7248500000.0
2009-09-21 08:30:00,134.93,135.07,134.915,134.985,6945899999.0
2009-09-21 08:45:00,134.985,135.175,134.905,135.075,5118200001.0
2009-09-21 09:00:00,135.075,135.125,134.855,134.88,5928200000.0
2009-09-21 09:15:00,134.88,135.005,134.845,134.915,5420199999.0
2009-09-21 09:30:00,134.915,134.96,134.82,134.825,4329400000.0
2009-09-21 09:45:00,134.83,134.925,134.805,134.87,4617300000.0
2009-09-21 10:00:00,134.87,134.94,134.805,134.885,4498399999.0
2009-09-21 10:15:00,134.885,134.95,134.83,134.95,3212700000.0
2009-09-21 10:30:00,134.945,135.01,134.915,134.995,2627600000.0
2009-09-21 10:45:00,134.995,135.025,134.955,134.955,4771400000.0
2009-09-21 11:00:00,134.955,135.08,134.955,135.08,4515400001.0
2009-09-21 11:15:00,135.08,135.12,134.94,135.005,4893300000.0
2009-09-21 11:30:00,135.005,135.05,134.93,135.035,3272800000.0
2009-09-21 11:45:00,135.015,135.06,134.975,135.015,3736900000.0
2009-09-21 12:00:00,135.01,135.12,134.995,135.02,3921900000.0
2009-09-21 12:15:00,135.02,135.12,134.985,135.065,2776500000.0
2009-09-21 12:30:00,135.065,135.245,135.055,135.245,3521700000.0
2009-09-21 12:45:00,135.245,135.3,135.215,135.255,5055400000.0
2009-09-21 13:00:00,135.255,135.26,135.185,135.23,3598400000.0
2009-09-21 13:15:00,135.23,135.265,135.215,135.25,2822700000.0
2009-09-21 13:30:00,135.25,135.29,135.22,135.28,3221900000.0
2009-09-21 13:45:00,135.28,135.325,135.24,135.24,3361900000.0
2009-09-21 14:00:00,135.24,135.47,135.18,135.445,4319000000.0
2009-09-21 14:15:00,135.445,135.48,135.18,135.24,6592000001.0
2009-09-21 14:30:00,135.24,135.24,135.115,135.115,4879599999.0
2009-09-21 14:45:00,135.13,135.255,135.105,135.135,5255099999.0
2009-09-21 15:00:00,135.135,135.185,135.1,135.15,4518100000.0
2009-09-21 15:15:00,135.15,135.215,135.1,135.21,4234700002.0
2009-09-21 15:30:00,135.22,135.385,135.165,135.385,5711100000.0
2009-09-21 15:45:00,135.385,135.4,135.185,135.28,5451370000.0
2009-09-21 16:00:00,135.285,135.315,135.015,135.09,5324350000.0
2009-09-21 16:15:00,135.105,135.225,135.095,135.185,5063700000.0
2009-09-21 16:30:00,135.185,135.215,135.085,135.17,4857900000.0
2009-09-21 16:45:00,135.175,135.265,135.105,135.16,4245100001.0
2009-09-21 17:00:00,135.16,135.29,135.145,135.235,4223200000.0
2009-09-21 17:15:00,135.235,135.27,135.13,135.155,5171800000.0
2009-09-21 17:30:00,135.155,135.245,134.945,134.95,5404500000.0
2009-09-21 17:45:00,134.955,135.025,134.915,134.98,2889699999.0
2009-09-21 18:00:00,134.98,135.08,134.96,135.025,2394899999.0
2009-09-21 18:15:00,135.025,135.025,134.905,134.93,1703400000.0
2009-09-21 18:30:00,134.93,134.965,134.875,134.905,1716500000.0
2009-09-21 18:45:00,134.905,135.055,134.875,135.055,2083800000.0
2009-09-21 19:00:00,135.055,135.095,135.015,135.065,2578600000.0
2009-09-21 19:15:00,135.065,135.175,135.065,135.115,3025200000.0
2009-09-21 19:30:00,135.115,135.19,135.08,135.155,3272200001.0
2009-09-21 19:45:00,135.155,135.19,135.095,135.1,2580800000.0
2009-09-21 20:00:00,135.105,135.175,135.01,135.07,3281450002.0
2009-09-21 20:15:00,135.07,135.095,135.005,135.065,3078700000.0
2009-09-21 20:30:00,135.065,135.14,135.035,135.135,2103100000.0
2009-09-21 20:45:00,135.135,135.24,135.105,135.22,2973300000.0
2009-09-21 21:00:00,135.22,135.23,135.15,135.155,1919999999.0
2009-09-21 21:15:00,135.155,135.305,135.15,135.225,2412900000.0
2009-09-21 21:30:00,135.215,135.215,135.08,135.155,2921499999.0
2009-09-21 21:45:00,135.155,135.155,135.075,135.085,2842399999.0
2009-09-21 22:00:00,135.085,135.105,135.03,135.07,1700400000.0
2009-09-21 22:15:00,135.065,135.085,135.035,135.07,1478900000.0
2009-09-21 22:30:00,135.07,135.07,135.0,135.05,1516100000.0
2009-09-21 22:45:00,135.05,135.065,134.925,134.925,1879700000.0
2009-09-21 23:00:00,134.925,135.045,134.895,135.035,526900000.0
2009-09-21 23:15:00,135.035,135.07,134.99,135.035,451000000.0
2009-09-21 23:30:00,135.035,135.135,135.0,135.01,657400000.0
2009-09-21 23:45:00,135.0,135.05,134.955,135.015,416200000.0
2009-09-22 00:00:00,135.01,135.14,134.975,135.09,1013200000.0
2009-09-22 00:15:00,135.09,135.14,135.05,135.05,470900000.0
2009-09-22 00:30:00,135.055,135.155,135.03,135.15,697800000.0
2009-09-22 00:45:00,135.15,135.15,135.095,135.115,1084500000.0
2009-09-22 01:00:00,135.115,135.13,135.07,135.13,1150500000.0
2009-09-22 01:15:00,135.13,135.16,135.07,135.11,741300000.0
2009-09-22 01:30:00,135.115,135.135,135.055,135.125,1203500000.0
2009-09-22 01:45:00,135.125,135.215,135.11,135.135,1146000000.0
2009-09-22 02:00:00,135.13,135.19,135.03,135.155,1800100000.0
2009-09-22 02:15:00,135.155,135.165,135.085,135.11,1039100000.0
2009-09-22 02:30:00,135.11,135.135,135.04,135.09,1717400000.0
2009-09-22 02:45:00,135.095,135.12,135.04,135.075,1943400000.0
2009-09-22 03:00:00,135.075,135.09,134.87,134.92,1709000000.0
2009-09-22 03:15:00,134.92,135.025,134.855,134.94,3050300000.0
2009-09-22 03:30:00,134.94,134.975,134.85,134.91,2539600000.0
2009-09-22 03:45:00,134.91,134.98,134.86,134.965,2603600000.0
2009-09-22 04:00:00,134.965,135.025,134.93,134.985,1891100000.0
2009-09-22 04:15:00,134.985,135.015,134.955,134.98,1415600000.0
2009-09-22 04:30:00,134.98,134.985,134.885,134.955,2072500000.0
2009-09-22 04:45:00,134.955,134.985,134.92,134.95,1194400000.0
2009-09-22 05:00:00,134.95,134.99,134.935,134.965,1385000000.0
2009-09-22 05:15:00,134.965,134.985,134.925,134.955,1112400000.0
2009-09-22 05:30:00,134.955,134.995,134.925,134.99,1590200000.0
2009-09-22 05:45:00,134.995,135.07,134.985,135.025,1587300000.0
2009-09-22 06:00:00,135.02,135.06,135.005,135.015,1105100000.0
2009-09-22 06:15:00,135.015,135.04,134.975,134.985,1367600000.0
2009-09-22 06:30:00,134.985,135.025,134.97,135.0,739000000.0
2009-09-22 06:45:00,135.005,135.015,134.965,134.98,779300000.0
2009-09-22 07:00:00,134.98,135.0,134.91,134.915,1362000000.0
2009-09-22 07:15:00,134.915,134.935,134.825,134.88,2006100000.0
2009-09-22 07:30:00,134.88,134.95,134.85,134.885,1666100000.0
2009-09-22 07:45:00,134.885,135.02,134.865,134.975,2117200000.0
2009-09-22 08:00:00,134.97,134.995,134.865,134.925,3806400000.0
2009-09-22 08:15:00,134.925,134.925,134.785,134.81,5107000000.0
2009-09-22 08:30:00,134.815,134.865,134.63,134.695,4698500000.0
2009-09-22 08:45:00,134.705,134.76,134.585,134.685,3875800000.0
2009-09-22 09:00:00,134.685,134.735,134.635,134.675,3664300000.0
2009-09-22 09:15:00,134.67,134.92,134.665,134.9,4853200001.0
2009-09-22 09:30:00,134.905,134.945,134.77,134.87,4780700000.0
2009-09-22 09:45:00,134.87,135.02,134.87,134.985,4944000000.0
2009-09-22 10:00:00,134.985,135.07,134.955,135.05,4808000000.0
2009-09-22 10:15:00,135.05,135.185,135.035,135.055,5692700000.0
2009-09-22 10:30:00,135.055,135.175,135.035,135.17,5223500000.0
2009-09-22 10:45:00,135.17,135.22,135.1,135.17,4248700000.0
2009-09-22 11:00:00,135.17,135.335,135.16,135.28,3955900000.0
2009-09-22 11:15:00,135.28,135.34,135.23,135.235,2834800000.0
2009-09-22 11:30:00,135.235,135.265,135.165,135.2,3061000000.0
2009-09-22 11:45:00,135.195,135.28,135.155,135.215,6037099999.0
2009-09-22 12:00:00,135.215,135.3,135.17,135.22,5833999999.0
2009-09-22 12:15:00,135.225,135.28,135.175,135.27,4733600001.0
2009-09-22 12:30:00,135.27,135.29,135.175,135.23,2360600000.0
2009-09-22 12:45:00,135.22,135.32,135.195,135.245,4468100000.0
2009-09-22 13:00:00,135.245,135.27,135.21,135.23,2541800000.0
2009-09-22 13:15:00,135.23,135.24,135.165,135.195,2749599998.0
2009-09-22 13:30:00,135.195,135.235,135.155,135.18,3700699999.0
2009-09-22 13:45:00,135.185,135.225,135.15,135.17,4025900000.0
2009-09-22 14:00:00,135.17,135.18,135.055,135.055,3853999999.0
2009-09-22 14:15:00,135.05,135.15,134.975,134.985,5142200000.0
2009-09-22 14:30:00,134.99,135.035,134.935,135.03,4518800000.0
2009-09-22 14:45:00,135.025,135.115,134.985,135.015,5615900000.0
2009-09-22 15:00:00,135.015,135.105,134.965,135.005,3793100000.0
2009-09-22 15:15:00,135.005,135.045,134.765,134.86,5846700000.0
2009-09-22 15:30:00,134.86,134.905,134.75,134.875,6019300001.0
2009-09-22 15:45:00,134.875,134.88,134.73,134.77,5797400000.0
2009-09-22 16:00:00,134.77,134.81,134.69,134.785,5808700001.0
2009-09-22 16:15:00,134.785,134.79,134.69,134.72,4859500000.0
2009-09-22 16:30:00,134.715,134.83,134.67,134.83,5613600000.0
2009-09-22 16:45:00,134.84,134.84,134.71,134.82,4511199999.0
2009-09-22 17:00:00,134.82,134.865,134.795,134.835,3496500000.0
2009-09-22 17:15:00,134.84,134.845,134.605,134.635,4995500000.0
2009-09-22 17:30:00,134.63,134.81,134.625,134.775,3332900000.0
2009-09-22 17:45:00,134.765,134.815,134.725,134.75,4173500000.0
2009-09-22 18:00:00,134.745,134.905,134.745,134.89,2958400000.0
2009-09-22 18:15:00,134.89,134.89,134.805,134.835,2956600000.0
2009-09-22 18:30:00,134.83,134.86,134.78,134.795,1283800000.0
2009-09-22 18:45:00,134.795,134.845,134.735,134.745,2346800000.0
2009-09-22 19:00:00,134.755,134.85,134.73,134.835,4274099998.0
2009-09-22 19:15:00,134.835,134.885,134.775,134.875,4279700000.0
2009-09-22 19:30:00,134.865,134.87,134.815,134.83,2421800000.0
2009-09-22 19:45:00,134.825,134.84,134.755,134.775,2919700000.0
2009-09-22 20:00:00,134.775,134.845,134.765,134.815,2705500000.0
2009-09-22 20:15:00,134.815,134.825,134.745,134.805,2780100000.0
2009-09-22 20:30:00,134.805,134.92,134.785,134.895,3326199999.0
2009-09-22 20:45:00,134.895,134.96,134.85,134.95,2531800000.0
2009-09-22 21:00:00,134.95,134.96,134.875,134.935,2178099998.0
2009-09-22 21:15:00,134.935,134.965,134.92,134.96,1637400000.0
2009-09-22 21:30:00,134.96,134.97,134.87,134.875,2494700000.0
2009-09-22 21:45:00,134.875,134.96,134.865,134.935,2881400000.0
2009-09-22 22:00:00,134.935,134.95,134.84,134.87,1890300000.0
2009-09-22 22:15:00,134.87,134.9,134.82,134.855,1561600000.0
2009-09-22 22:30:00,134.855,134.895,134.84,134.86,1090500000.0
2009-09-22 22:45:00,134.855,134.895,134.745,134.745,1773100000.0
2009-09-22 23:00:00,134.71,134.845,134.705,134.8,932400000.0
2009-09-22 23:15:00,134.795,134.81,134.75,134.8,547300000.0
2009-09-22 23:30:00,134.8,134.825,134.775,134.805,347200000.0
2009-09-22 23:45:00,134.805,134.845,134.78,134.825,379200000.0
2009-09-23 00:00:00,134.825,134.84,134.735,134.79,379900000.0
2009-09-23 00:15:00,134.785,134.845,134.785,134.815,183400000.0
2009-09-23 00:30:00,134.81,134.885,134.77,134.845,410200000.0
2009-09-23 00:45:00,134.84,134.9,134.785,134.855,1045800000.0
2009-09-23 01:00:00,134.835,134.875,134.765,134.805,1687500000.0
2009-09-23 01:15:00,134.81,134.83,134.03,134.48,3172460000.0
2009-09-23 01:30:00,134.47,134.51,134.105,134.415,2488800000.0
2009-09-23 01:45:00,134.415,134.49,134.275,134.355,2035000000.0
2009-09-23 02:00:00,134.35,134.545,134.35,134.45,2312100000.0
2009-09-23 02:15:00,134.445,134.48,134.365,134.435,1256100000.0
2009-09-23 02:30:00,134.435,134.51,134.385,134.455,1522800000.0
2009-09-23 02:45:00,134.455,134.615,134.405,134.5,2568900000.0
2009-09-23 03:00:00,134.495,134.565,134.46,134.51,1545300000.0
2009-09-23 03:15:00,134.515,134.515,134.365,134.415,2131200000.0
2009-09-23 03:30:00,134.415,134.45,134.34,134.355,1623300000.0
2009-09-23 03:45:00,134.355,134.485,134.345,134.41,1972600000.0
2009-09-23 04:00:00,134.405,134.46,134.34,134.45,1411900000.0
2009-09-23 04:15:00,134.45,134.45,134.39,134.405,1058300000.0
2009-09-23 04:30:00,134.415,134.455,134.355,134.37,1278800000.0
2009-09-23 04:45:00,134.37,134.475,134.355,134.41,2168200000.0
2009-09-23 05:00:00,134.41,134.465,134.385,134.42,1361400000.0
2009-09-23 05:15:00,134.415,134.47,134.395,134.425,1346100000.0
2009-09-23 05:30:00,134.42,134.46,134.385,134.415,1942200000.0
2009-09-23 05:45:00,134.415,134.47,134.385,134.455,2024400000.0
2009-09-23 06:00:00,134.455,134.49,134.41,134.47,1636700000.0
2009-09-23 06:15:00,134.47,134.47,134.38,134.405,1742300000.0
2009-09-23 06:30:00,134.405,134.45,134.395,134.42,2370000000.0
2009-09-23 06:45:00,134.415,134.435,134.365,134.39,3373600000.0
2009-09-23 07:00:00,134.39,134.435,134.37,134.395,2448600000.0
2009-09-23 07:15:00,134.395,134.415,134.36,134.38,1308700000.0
2009-09-23 07:30:00,134.385,134.415,134.335,134.34,2680400000.0
2009-09-23 07:45:00,134.34,134.415,134.3,134.355,3613100000.0
2009-09-23 08:00:00,134.355,134.395,134.295,134.325,4113700000.0
2009-09-23 08:15:00,134.325,134.39,134.28,134.38,4863600001.0
2009-09-23 08:30:00,134.38,134.455,134.345,134.42,5377999998.0
2009-09-23 08:45:00,134.42,134.485,134.325,134.485,5643600000.0
2009-09-23 09:00:00,134.475,134.565,134.405,134.515,6232600000.0
2009-09-23 09:15:00,134.515,134.555,134.445,134.495,5351500001.0
2009-09-23 09:30:00,134.495,134.655,134.48,134.6,5369600000.0
2009-09-23 09:45:00,134.6,134.655,134.53,134.655,4572000001.0
2009-09-23 10:00:00,134.655,134.655,134.555,134.635,4885700001.0
2009-09-23 10:15:00,134.635,134.685,134.595,134.66,4718000001.0
2009-09-23 10:30:00,134.66,134.695,134.475,134.505,6191890002.0
2009-09-23 10:45:00,134.505,134.555,134.435,134.485,4232599999.0
2009-09-23 11:00:00,134.485,134.525,134.405,134.495,3738699999.0
2009-09-23 11:15:00,134.495,134.525,134.435,134.465,3752200000.0
2009-09-23 11:30:00,134.465,134.58,134.435,134.56,4677400001.0
2009-09-23 11:45:00,134.555,134.565,134.47,134.55,4074610000.0
2009-09-23 12:00:00,134.55,134.655,134.55,134.64,2785999999.0
2009-09-23 12:15:00,134.64,134.865,134.58,134.78,5345799999.0
2009-09-23 12:30:00,134.78,135.025,134.765,134.955,4794900001.0
2009-09-23 12:45:00,134.955,135.06,134.87,134.9,4428799999.0
2009-09-23 13:00:00,134.905,135.03,134.89,134.975,4096399998.0
2009-09-23 13:15:00,134.975,134.995,134.9,134.955,2317399999.0
2009-09-23 13:30:00,134.955,134.985,134.93,134.96,2749600000.0
2009-09-23 13:45:00,134.96,134.99,134.905,134.93,2244100000.0
2009-09-23 14:00:00,134.935,134.965,134.85,134.965,3807300000.0
2009-09-23 14:15:00,134.965,134.995,134.85,134.955,4826299999.0
2009-09-23 14:30:00,134.955,134.99,134.895,134.955,4856699998.0
2009-09-23 14:45:00,134.955,135.0,134.91,134.94,4817699999.0
2009-09-23 15:00:00,134.935,135.055,134.925,135.025,3465899999.0
2009-09-23 15:15:00,135.025,135.105,134.985,135.055,4881799999.0
2009-09-23 15:30:00,135.06,135.15,135.01,135.13,5034599999.0
2009-09-23 15:45:00,135.13,135.145,134.995,135.055,5824599999.0
2009-09-23 16:00:00,135.06,135.11,135.01,135.055,5684499999.0
2009-09-23 16:15:00,135.055,135.105,135.005,135.04,4240700000.0
2009-09-23 16:30:00,135.04,135.04,134.88,134.955,5248700000.0
2009-09-23 16:45:00,134.955,135.055,134.895,135.055,4985900000.0
2009-09-23 17:00:00,135.055,135.065,134.945,134.955,4037800000.0
2009-09-23 17:15:00,134.96,135.07,134.945,135.05,3528700000.0
2009-09-23 17:30:00,135.055,135.08,134.885,134.975,5165400000.0
2009-09-23 17:45:00,134.98,134.98,134.825,134.905,4636100000.0
2009-09-23 18:00:00,134.905,134.985,134.885,134.915,2939400000.0
2009-09-23 18:15:00,134.915,134.985,134.9,134.96,3111399998.0
2009-09-23 18:30:00,134.96,135.01,134.93,134.975,2425900000.0
2009-09-23 18:45:00,134.975,135.015,134.94,135.01,2584100000.0
2009-09-23 19:00:00,135.01,135.11,134.975,135.075,2779300000.0
2009-09-23 19:15:00,135.075,135.11,134.99,135.015,2520199998.0
2009-09-23 19:30:00,135.01,135.11,135.0,135.085,2334900000.0
2009-09-23 19:45:00,135.095,135.13,135.05,135.085,4004199995.0
2009-09-23 20:00:00,135.085,135.2,135.0,135.15,3777400001.0
2009-09-23 20:15:00,135.145,135.155,134.69,134.915,4920720000.0
2009-09-23 20:30:00,134.915,134.97,134.785,134.825,5375900002.0
2009-09-23 20:45:00,134.825,134.98,134.785,134.895,4689000000.0
2009-09-23 21:00:00,134.91,134.975,134.76,134.85,4401100000.0
2009-09-23 21:15:00,134.845,134.845,134.7,134.715,4097000000.0
2009-09-23 21:30:00,134.715,134.73,134.615,134.685,4681200000.0
2009-09-23 21:45:00,134.695,134.785,134.505,134.61,4497500000.0
2009-09-23 22:00:00,134.61,134.805,134.61,134.635,2285400000.0
2009-09-23 22:15:00,134.63,134.655,134.565,134.59,1292900000.0
2009-09-23 22:30:00,134.59,134.59,134.53,134.56,981000000.0
2009-09-23 22:45:00,134.56,134.59,134.43,134.49,1972100000.0
2009-09-23 23:00:00,134.47,134.57,134.43,134.465,494400000.0
2009-09-23 23:15:00,134.47,134.56,134.425,134.51,647200000.0
2009-09-23 23:30:00,134.51,134.61,134.49,134.525,874600000.0
2009-09-23 23:45:00,134.525,134.57,134.44,134.45,1040000000.0
2009-09-24 00:00:00,134.45,134.6,134.415,134.545,1912799998.0
2009-09-24 00:15:00,134.505,134.6,134.45,134.555,1320900000.0
2009-09-24 00:30:00,134.555,134.605,134.51,134.58,316000000.0
2009-09-24 00:45:00,134.57,134.635,134.5,134.605,861700000.0
2009-09-24 01:00:00,134.605,134.68,134.535,134.605,1552100000.0
2009-09-24 01:15:00,134.61,134.625,134.52,134.57,1718700000.0
2009-09-24 01:30:00,134.575,134.59,134.52,134.52,932200000.0
2009-09-24 01:45:00,134.52,134.63,134.46,134.495,1488100000.0
2009-09-24 02:00:00,134.495,134.565,134.395,134.5,1807500000.0
2009-09-24 02:15:00,134.5,134.565,134.45,134.525,1665800000.0
2009-09-24 02:30:00,134.525,134.585,134.495,134.555,1588000000.0
2009-09-24 02:45:00,134.555,134.605,134.48,134.56,1881400000.0
2009-09-24 03:00:00,134.555,134.565,134.365,134.435,1700700000.0
2009-09-24 03:15:00,134.435,134.505,134.36,134.405,1399900000.0
2009-09-24 03:30:00,134.405,134.495,134.38,134.47,1168300000.0
2009-09-24 03:45:00,134.48,134.58,134.465,134.545,1896200000.0
2009-09-24 04:00:00,134.55,134.55,134.44,134.475,3705200000.0
2009-09-24 04:15:00,134.48,134.485,134.29,134.355,2685500000.0
2009-09-24 04:30:00,134.36,134.36,134.26,134.33,3384200000.0
2009-09-24 04:45:00,134.33,134.34,134.26,134.26,2523600000.0
2009-09-24 05:00:00,134.255,134.255,134.115,134.125,3361300000.0
2009-09-24 05:15:00,134.125,134.165,133.91,134.02,3622300000.0
2009-09-24 05:30:00,134.02,134.055,133.9,133.95,3778300001.0
2009-09-24 05:45:00,133.95,133.98,133.85,133.875,3113739999.0
2009-09-24 06:00:00,133.875,133.89,133.81,133.88,2578300000.0
2009-09-24 06:15:00,133.89,133.94,133.83,133.865,2408800000.0
2009-09-24 06:30:00,133.865,133.88,133.74,133.74,3077799998.0
2009-09-24 06:45:00,133.735,133.835,133.59,133.65,3685600000.0
2009-09-24 07:00:00,133.655,133.76,133.645,133.69,2978600000.0
2009-09-24 07:15:00,133.685,133.71,133.57,133.68,3398700000.0
2009-09-24 07:30:00,133.685,133.83,133.655,133.775,3766600000.0
2009-09-24 07:45:00,133.775,133.85,133.755,133.78,4026200000.0
2009-09-24 08:00:00,133.78,133.845,133.62,133.69,4405800000.0
2009-09-24 08:15:00,133.69,133.835,133.675,133.75,5654800002.0
2009-09-24 08:30:00,133.74,133.835,133.595,133.64,4471800001.0
2009-09-24 08:45:00,133.64,133.71,133.49,133.675,6127599999.0
2009-09-24 09:00:00,133.67,133.68,133.45,133.555,5908000000.0
2009-09-24 09:15:00,133.55,133.665,133.47,133.62,6550800000.0
2009-09-24 09:30:00,133.62,133.755,133.535,133.705,6198200002.0
2009-09-24 09:45:00,133.705,133.78,133.645,133.765,4745800000.0
2009-09-24 10:00:00,133.765,133.765,133.605,133.625,5783400000.0
2009-09-24 10:15:00,133.625,133.715,133.59,133.61,5933199999.0
2009-09-24 10:30:00,133.61,133.63,133.525,133.57,4487100000.0
2009-09-24 10:45:00,133.57,133.595,133.345,133.445,5162700000.0
2009-09-24 11:00:00,133.44,133.66,133.44,133.625,4034799999.0
2009-09-24 11:15:00,133.625,133.68,133.575,133.675,4891700000.0
2009-09-24 11:30:00,133.675,133.775,133.655,133.725,5105700000.0
2009-09-24 11:45:00,133.725,133.795,133.695,133.785,5105800002.0
2009-09-24 12:00:00,133.785,133.83,133.725,133.8,4238700000.0
2009-09-24 12:15:00,133.8,133.875,133.745,133.845,4764100000.0
2009-09-24 12:30:00,133.845,133.885,133.825,133.86,3111900000.0
2009-09-24 12:45:00,133.86,133.95,133.825,133.94,2976900000.0
2009-09-24 13:00:00,133.94,133.945,133.825,133.89,3981200000.0
2009-09-24 13:15:00,133.89,134.03,133.88,134.03,3942999999.0
2009-09-24 13:30:00,134.025,134.03,133.925,133.975,4307900001.0
2009-09-24 13:45:00,133.975,134.095,133.965,134.08,3437900000.0
2009-09-24 14:00:00,134.085,134.105,133.865,133.865,4376699999.0
2009-09-24 14:15:00,133.84,133.945,133.835,133.85,4956200000.0
2009-09-24 14:30:00,133.86,134.15,133.855,134.115,6105500000.0
2009-09-24 14:45:00,134.115,134.145,134.035,134.055,5380199998.0
2009-09-24 15:00:00,134.05,134.075,133.905,133.975,4566700000.0
2009-09-24 15:15:00,133.97,134.005,133.86,133.93,3967900000.0
2009-09-24 15:30:00,133.93,134.09,133.895,134.025,5766800000.0
2009-09-24 15:45:00,134.03,134.14,134.0,134.095,6115400001.0
2009-09-24 16:00:00,134.085,134.155,133.945,134.015,6391200000.0
2009-09-24 16:15:00,134.02,134.27,133.895,134.255,7806199996.0
2009-09-24 16:30:00,134.25,134.28,134.025,134.15,9346989998.0
2009-09-24 16:45:00,134.145,134.22,134.03,134.055,8469000000.0
2009-09-24 17:00:00,134.055,134.15,133.895,133.93,6744600001.0
2009-09-24 17:15:00,133.935,134.02,133.87,133.995,5885500000.0
2009-09-24 17:30:00,133.995,134.02,133.885,133.955,5090799999.0
2009-09-24 17:45:00,133.955,134.005,133.895,133.965,5390100000.0
2009-09-24 18:00:00,133.965,134.035,133.915,134.0,3867400000.0
2009-09-24 18:15:00,133.985,134.04,133.955,134.0,4045500000.0
2009-09-24 18:30:00,134.005,134.02,133.915,133.945,3707300000.0
2009-09-24 18:45:00,133.945,133.97,133.85,133.9,2841830001.0
2009-09-24 19:00:00,133.9,134.13,133.89,134.105,4509900000.0
2009-09-24 19:15:00,134.105,134.135,134.01,134.065,5901800000.0
2009-09-24 19:30:00,134.065,134.105,133.925,134.025,6398900007.0
2009-09-24 19:45:00,134.02,134.165,133.91,133.99,7079100000.0
2009-09-24 20:00:00,133.99,134.055,133.88,133.925,4837900005.0
2009-09-24 20:15:00,133.925,133.955,133.745,133.805,6639300005.0
2009-09-24 20:30:00,133.81,133.815,133.7,133.735,4185199999.0
2009-09-24 20:45:00,133.735,133.835,133.615,133.73,4096900000.0
2009-09-24 21:00:00,133.73,133.795,133.665,133.785,3792200000.0
2009-09-24 21:15:00,133.785,133.82,133.72,133.74,4035300003.0
2009-09-24 21:30:00,133.74,133.78,133.635,133.675,4263000001.0
2009-09-24 21:45:00,133.675,133.74,133.6,133.665,3578900003.0
2009-09-24 22:00:00,133.665,133.735,133.625,133.68,1571600000.0
2009-09-24 22:15:00,133.68,133.715,133.645,133.715,1212500000.0
2009-09-24 22:30:00,133.715,133.735,133.7,133.725,1375300000.0
2009-09-24 22:45:00,133.725,133.875,133.71,133.85,1677200000.0
2009-09-24 23:00:00,133.85,133.855,133.765,133.808,349900000.0
2009-09-24 23:15:00,133.81,133.845,133.745,133.805,566600000.0
2009-09-24 23:30:00,133.805,133.865,133.755,133.825,183400000.0
2009-09-24 23:45:00,133.825,133.835,133.775,133.79,76500000.0
2009-09-25 00:00:00,133.785,133.83,133.745,133.82,197500000.0
2009-09-25 00:15:00,133.815,133.83,133.775,133.825,220800000.0
2009-09-25 00:30:00,133.82,133.875,133.82,133.855,314400000.0
2009-09-25 00:45:00,133.855,133.875,133.765,133.77,571200000.0
2009-09-25 01:00:00,133.785,133.85,133.67,133.71,3242400000.0
2009-09-25 01:15:00,133.71,133.77,133.64,133.65,1983300000.0
2009-09-25 01:30:00,133.65,133.65,133.27,133.295,5312899996.0
2009-09-25 01:45:00,133.3,133.345,132.715,133.08,4947399996.0
2009-09-25 02:00:00,133.08,133.365,133.075,133.355,2807900000.0
2009-09-25 02:15:00,133.35,133.365,133.115,133.145,3389600000.0
2009-09-25 02:30:00,133.145,133.255,133.07,133.145,2650500000.0
2009-09-25 02:45:00,133.145,133.17,132.805,132.88,4372200000.0
2009-09-25 03:00:00,132.885,132.93,132.665,132.75,3720900001.0
2009-09-25 03:15:00,132.75,132.775,132.515,132.65,4132900000.0
2009-09-25 03:30:00,132.65,132.845,132.635,132.845,3271500000.0
2009-09-25 03:45:00,132.84,132.885,132.645,132.715,2574700000.0
2009-09-25 04:00:00,132.7,132.775,132.665,132.74,2645000000.0
2009-09-25 04:15:00,132.74,132.85,132.74,132.79,2757300000.0
2009-09-25 04:30:00,132.79,132.865,132.765,132.825,4239400000.0
2009-09-25 04:45:00,132.825,132.825,132.74,132.765,5319400000.0
2009-09-25 05:00:00,132.765,132.855,132.705,132.805,3062000000.0
2009-09-25 05:15:00,132.805,132.825,132.76,132.81,2962000000.0
2009-09-25 05:30:00,132.81,133.005,132.805,132.91,3727800000.0
2009-09-25 05:45:00,132.91,133.07,132.875,133.05,4093800000.0
2009-09-25 06:00:00,133.05,133.1,132.995,133.085,3408300000.0
2009-09-25 06:15:00,133.085,133.25,133.02,133.085,5035800000.0
2009-09-25 06:30:00,133.08,133.37,133.065,133.335,5229600000.0
2009-09-25 06:45:00,133.335,133.43,133.215,133.22,4615400000.0
2009-09-25 07:00:00,133.225,133.33,133.215,133.26,4055300000.0
2009-09-25 07:15:00,133.26,133.26,133.145,133.185,3000100000.0
2009-09-25 07:30:00,133.185,133.26,133.115,133.185,2846400000.0
2009-09-25 07:45:00,133.18,133.2,133.085,133.195,3749600000.0
2009-09-25 08:00:00,133.195,133.195,132.97,133.11,5792500000.0
2009-09-25 08:15:00,133.11,133.24,133.055,133.185,6029900000.0
2009-09-25 08:30:00,133.185,133.23,132.96,133.05,4795400000.0
2009-09-25 08:45:00,133.055,133.175,133.025,133.135,4609300000.0
2009-09-25 09:00:00,133.135,133.165,133.0,133.035,5819200000.0
2009-09-25 09:15:00,133.035,133.085,132.93,133.045,4462500001.0
2009-09-25 09:30:00,133.035,133.08,132.925,133.05,3135600000.0
2009-09-25 09:45:00,133.05,133.08,132.995,133.04,4662399999.0
2009-09-25 10:00:00,133.04,133.04,132.845,132.905,6064500001.0
2009-09-25 10:15:00,132.905,132.935,132.845,132.855,3493400000.0
2009-09-25 10:30:00,132.86,132.955,132.83,132.955,4657200000.0
2009-09-25 10:45:00,132.955,133.07,132.93,132.955,3973800000.0
2009-09-25 11:00:00,132.95,133.045,132.905,132.905,2984699999.0
2009-09-25 11:15:00,132.905,132.98,132.895,132.92,3688200001.0
2009-09-25 11:30:00,132.92,133.015,132.815,132.815,3803900000.0
2009-09-25 11:45:00,132.82,132.865,132.735,132.745,4212800003.0
2009-09-25 12:00:00,132.745,132.805,132.47,132.705,8331100004.0
2009-09-25 12:15:00,132.705,132.755,132.31,132.54,7697699997.0
2009-09-25 12:30:00,132.54,132.62,132.455,132.53,5327300002.0
2009-09-25 12:45:00,132.535,132.545,132.375,132.475,4080100003.0
2009-09-25 13:00:00,132.475,132.615,132.455,132.48,4701200000.0
2009-09-25 13:15:00,132.48,132.56,132.45,132.515,4908300000.0
2009-09-25 13:30:00,132.515,132.54,132.425,132.495,3685800001.0
2009-09-25 13:45:00,132.495,132.585,132.465,132.555,3740200000.0
2009-09-25 14:00:00,132.56,132.655,132.49,132.585,5051699997.0
2009-09-25 14:15:00,132.585,132.585,132.38,132.445,4643500000.0
2009-09-25 14:30:00,132.39,132.4,132.19,132.235,5976000000.0
2009-09-25 14:45:00,132.24,132.335,132.195,132.325,4119100000.0
2009-09-25 15:00:00,132.325,132.475,132.285,132.405,4825600001.0
2009-09-25 15:15:00,132.405,132.415,132.3,132.32,4941699999.0
2009-09-25 15:30:00,132.32,132.47,132.235,132.45,5935200000.0
2009-09-25 15:45:00,132.455,132.595,132.36,132.49,6016699999.0
2009-09-25 16:00:00,132.5,132.705,132.35,132.595,7141400000.0
2009-09-25 16:15:00,132.595,132.645,132.4,132.46,6625000000.0
2009-09-25 16:30:00,132.46,132.52,132.07,132.19,7083999999.0
2009-09-25 16:45:00,132.185,132.23,131.995,132.1,7576100000.0
2009-09-25 17:00:00,132.1,132.255,131.58,131.64,6830500000.0
2009-09-25 17:15:00,131.64,131.79,131.585,131.775,6177799999.0
2009-09-25 17:30:00,131.77,131.85,131.615,131.815,5812200000.0
2009-09-25 17:45:00,131.815,131.99,131.775,131.89,3855000000.0
2009-09-25 18:00:00,131.895,131.92,131.715,131.73,3142600000.0
2009-09-25 18:15:00,131.73,131.74,131.595,131.725,3710300000.0
2009-09-25 18:30:00,131.715,131.785,131.705,131.71,3463300000.0
2009-09-25 18:45:00,131.71,131.8,131.69,131.785,2247500001.0
2009-09-25 19:00:00,131.785,131.805,131.7,131.745,2771100000.0
2009-09-25 19:15:00,131.745,131.77,131.68,131.73,2732200000.0
2009-09-25 19:30:00,131.73,131.745,131.64,131.72,2553000000.0
2009-09-25 19:45:00,131.72,131.755,131.625,131.69,2814500000.0
2009-09-25 20:00:00,131.69,131.72,131.62,131.69,2710200000.0
2009-09-25 20:15:00,131.69,131.72,131.615,131.635,2286200000.0
2009-09-25 20:30:00,131.635,131.735,131.62,131.675,3223099999.0
2009-09-25 20:45:00,131.675,131.905,131.665,131.825,3011900000.0
2009-09-25 21:00:00,131.83,131.855,131.745,131.765,2258500000.0
2009-09-25 21:15:00,131.765,131.865,131.76,131.85,1384800000.0
2009-09-25 21:30:00,131.845,131.865,131.765,131.81,2008400000.0
2009-09-25 21:45:00,131.81,131.865,131.795,131.8,1809100000.0
2009-09-25 22:00:00,131.79,131.8,131.655,131.705,1544400000.0
2009-09-25 22:15:00,131.7,131.765,131.69,131.75,1557300000.0
2009-09-25 22:30:00,131.745,131.76,131.59,131.625,1886700000.0
2009-09-25 22:45:00,131.625,131.705,131.515,131.7,1442700000.0
2009-09-27 23:00:00,131.685,131.695,131.665,131.695,70000000.0
2009-09-27 23:15:00,131.695,131.78,131.685,131.76,470800000.0
2009-09-27 23:30:00,131.76,131.79,131.66,131.67,563200000.0
2009-09-27 23:45:00,131.67,131.8,131.605,131.785,957200000.0
2009-09-28 00:00:00,131.775,131.775,131.49,131.52,1108500000.0
2009-09-28 00:15:00,131.525,131.58,131.19,131.425,1634100000.0
2009-09-28 00:30:00,131.42,131.44,131.195,131.22,1120400000.0
2009-09-28 00:45:00,131.225,131.225,130.98,131.095,2072400000.0
2009-09-28 01:00:00,131.105,131.11,130.22,130.51,3931400000.0
2009-09-28 01:15:00,130.51,130.575,130.035,130.21,3347800000.0
2009-09-28 01:30:00,130.21,130.52,129.795,130.505,3399900000.0
2009-09-28 01:45:00,130.505,130.65,130.355,130.455,3094200000.0
2009-09-28 02:00:00,130.455,130.85,130.455,130.665,3795800000.0
2009-09-28 02:15:00,130.67,130.695,130.52,130.55,2879300000.0
2009-09-28 02:30:00,130.55,130.585,130.085,130.17,3382900000.0
2009-09-28 02:45:00,130.17,130.37,129.975,129.985,3731000000.0
2009-09-28 03:00:00,129.985,130.41,129.97,130.4,3346600000.0
2009-09-28 03:15:00,130.39,130.46,130.15,130.205,2664900000.0
2009-09-28 03:30:00,130.205,130.395,130.035,130.175,3668300000.0
2009-09-28 03:45:00,130.175,130.175,129.825,130.065,3209900000.0
2009-09-28 04:00:00,130.07,130.175,130.035,130.04,2417300000.0
2009-09-28 04:15:00,130.04,130.12,129.945,130.1,2936300000.0
2009-09-28 04:30:00,130.1,130.17,130.015,130.125,2196500000.0
2009-09-28 04:45:00,130.125,130.13,130.005,130.035,2523600000.0
2009-09-28 05:00:00,130.05,130.355,130.0,130.235,3112100000.0
2009-09-28 05:15:00,130.225,130.375,130.2,130.255,2030400000.0
2009-09-28 05:30:00,130.255,130.295,130.18,130.235,1953400000.0
2009-09-28 05:45:00,130.235,130.315,130.215,130.265,1776400000.0
2009-09-28 06:00:00,130.26,130.395,130.26,130.37,1673400000.0
2009-09-28 06:15:00,130.37,130.495,130.32,130.355,4633800000.0
2009-09-28 06:30:00,130.355,130.445,130.31,130.375,3268600000.0
2009-09-28 06:45:00,130.37,130.49,130.355,130.48,2005900000.0
2009-09-28 07:00:00,130.48,130.61,130.435,130.58,3076500000.0
2009-09-28 07:15:00,130.59,130.705,130.53,130.585,3801200000.0
2009-09-28 07:30:00,130.585,130.6,130.435,130.44,2997500000.0
2009-09-28 07:45:00,130.43,130.43,130.135,130.175,4917800000.0
2009-09-28 08:00:00,130.175,130.55,130.05,130.525,5169400000.0
2009-09-28 08:15:00,130.535,130.635,130.41,130.44,5032000000.0
2009-09-28 08:30:00,130.445,130.735,130.38,130.7,7396299998.0
2009-09-28 08:45:00,130.7,130.83,130.665,130.77,5066899999.0
2009-09-28 09:00:00,130.765,130.95,130.665,130.89,5424000004.0
2009-09-28 09:15:00,130.89,130.985,130.78,130.945,6012150001.0
2009-09-28 09:30:00,130.94,130.94,130.75,130.9,5482999999.0
2009-09-28 09:45:00,130.905,131.0,130.79,130.82,3959500000.0
2009-09-28 10:00:00,130.825,130.915,130.82,130.83,3501100000.0
2009-09-28 10:15:00,130.835,130.93,130.825,130.93,3006800000.0
2009-09-28 10:30:00,130.93,131.09,130.9,130.96,3678600000.0
2009-09-28 10:45:00,130.96,130.965,130.72,130.805,4727999998.0
2009-09-28 11:00:00,130.805,130.87,130.735,130.785,4918500001.0
2009-09-28 11:15:00,130.785,130.88,130.71,130.805,4096200000.0
2009-09-28 11:30:00,130.805,130.885,130.785,130.88,3050699999.0
2009-09-28 11:45:00,130.88,130.93,130.725,130.76,3655600000.0
2009-09-28 12:00:00,130.755,130.78,130.67,130.74,2665100000.0
2009-09-28 12:15:00,130.74,130.9,130.735,130.845,2921000000.0
2009-09-28 12:30:00,130.85,130.855,130.725,130.735,3493400001.0
2009-09-28 12:45:00,130.74,130.855,130.705,130.785,3239299999.0
2009-09-28 13:00:00,130.785,130.97,130.74,130.925,4021400001.0
2009-09-28 13:15:00,130.925,130.935,130.815,130.935,3928000000.0
2009-09-28 13:30:00,130.935,130.99,130.91,130.935,3191300000.0
2009-09-28 13:45:00,130.935,131.015,130.89,130.96,3764500000.0
2009-09-28 14:00:00,130.96,131.19,130.95,131.12,4461099999.0
2009-09-28 14:15:00,131.12,131.345,131.115,131.345,3896500000.0
2009-09-28 14:30:00,131.345,131.465,131.32,131.345,5181500001.0
2009-09-28 14:45:00,131.345,131.395,131.025,131.025,4951300000.0
2009-09-28 15:00:00,131.03,131.175,130.92,130.935,4728700000.0
2009-09-28 15:15:00,130.935,131.0,130.775,130.9,4889300000.0
2009-09-28 15:30:00,130.9,130.95,130.795,130.945,4868500001.0
2009-09-28 15:45:00,130.94,131.07,130.935,130.985,4547499999.0
2009-09-28 16:00:00,130.985,131.01,130.715,130.76,5546970000.0
2009-09-28 16:15:00,130.76,130.915,130.755,130.9,5230500000.0
2009-09-28 16:30:00,130.905,131.07,130.855,130.93,5553100000.0
2009-09-28 16:45:00,130.935,130.945,130.675,130.875,5862200001.0
2009-09-28 17:00:00,130.87,130.905,130.73,130.855,5423399999.0
2009-09-28 17:15:00,130.855,130.98,130.84,130.92,3455400000.0
2009-09-28 17:30:00,130.915,131.165,130.805,131.15,5086500003.0
2009-09-28 17:45:00,131.155,131.17,130.845,130.875,5673400000.0
2009-09-28 18:00:00,130.88,131.07,130.77,131.02,5814100000.0
2009-09-28 18:15:00,131.025,131.055,130.975,131.01,2498400000.0
2009-09-28 18:30:00,131.01,131.03,130.83,130.855,2201150000.0
2009-09-28 18:45:00,130.855,130.855,130.625,130.73,3430000000.0
2009-09-28 19:00:00,130.695,130.725,130.615,130.66,3403600000.0
2009-09-28 19:15:00,130.655,130.72,130.65,130.68,4015499999.0
2009-09-28 19:30:00,130.68,130.795,130.675,130.78,3475300000.0
2009-09-28 19:45:00,130.775,130.825,130.665,130.775,3119900000.0
2009-09-28 20:00:00,130.775,130.835,130.665,130.81,4080200000.0
2009-09-28 20:15:00,130.815,130.925,130.805,130.875,3876700000.0
2009-09-28 20:30:00,130.875,130.905,130.81,130.825,3202100000.0
2009-09-28 20:45:00,130.825,130.98,130.795,130.97,5039700000.0
2009-09-28 21:00:00,130.97,130.995,130.945,130.985,2497100000.0
2009-09-28 21:15:00,130.985,131.06,130.96,131.005,3358600000.0
2009-09-28 21:30:00,131.005,131.035,130.9,130.93,2418000000.0
2009-09-28 21:45:00,130.925,130.955,130.855,130.905,2675100000.0
2009-09-28 22:00:00,130.905,130.995,130.855,130.99,2094210001.0
2009-09-28 22:15:00,130.99,131.05,130.93,131.035,1118100000.0
2009-09-28 22:30:00,131.035,131.065,130.86,130.87,1270500000.0
2009-09-28 22:45:00,130.87,131.065,130.87,131.045,1651800000.0
2009-09-28 23:00:00,131.045,131.065,130.955,131.05,351000000.0
2009-09-28 23:15:00,131.05,131.06,131.0,131.01,375700000.0
2009-09-28 23:30:00,131.01,131.05,130.975,131.05,657100000.0
2009-09-28 23:45:00,131.04,131.09,131.025,131.07,351500000.0
2009-09-29 00:00:00,131.07,131.185,131.06,131.09,811200000.0
2009-09-29 00:15:00,131.085,131.165,131.08,131.15,553900000.0
2009-09-29 00:30:00,131.15,131.18,131.1,131.115,887100000.0
2009-09-29 00:45:00,131.105,131.17,131.085,131.16,1023500000.0
2009-09-29 01:00:00,131.165,131.215,131.12,131.175,2252300000.0
2009-09-29 01:15:00,131.17,131.255,131.115,131.14,2777400000.0
2009-09-29 01:30:00,131.14,131.475,131.14,131.42,3305500000.0
2009-09-29 01:45:00,131.42,131.46,131.36,131.455,2543200000.0
2009-09-29 02:00:00,131.45,131.66,131.305,131.365,3703000000.0
2009-09-29 02:15:00,131.37,131.485,131.28,131.3,2333100000.0
2009-09-29 02:30:00,131.3,131.4,131.08,131.175,2640300000.0
2009-09-29 02:45:00,131.17,131.61,131.105,131.59,3700300000.0
2009-09-29 03:00:00,131.59,131.62,131.345,131.505,3404900000.0
2009-09-29 03:15:00,131.505,131.63,131.45,131.61,3127500000.0
2009-09-29 03:30:00,131.61,131.615,131.425,131.465,2238200000.0
2009-09-29 03:45:00,131.47,131.47,131.295,131.35,4138200000.0
2009-09-29 04:00:00,131.345,131.5,131.345,131.47,3964800000.0
2009-09-29 04:15:00,131.475,131.555,131.405,131.46,3888400000.0
2009-09-29 04:30:00,131.475,131.59,131.45,131.52,3222300000.0
2009-09-29 04:45:00,131.525,131.605,131.51,131.56,2123600000.0
2009-09-29 05:00:00,131.56,131.63,131.52,131.615,2196900000.0
2009-09-29 05:15:00,131.61,131.71,131.55,131.635,2124000000.0
2009-09-29 05:30:00,131.645,131.7,131.58,131.595,2291000000.0
2009-09-29 05:45:00,131.59,131.665,131.575,131.65,1748700000.0
2009-09-29 06:00:00,131.65,131.655,131.57,131.595,1854100000.0
2009-09-29 06:15:00,131.595,131.695,131.565,131.655,3002300000.0
2009-09-29 06:30:00,131.655,131.72,131.5,131.51,5280500001.0
2009-09-29 06:45:00,131.51,131.61,131.495,131.56,2859500000.0
2009-09-29 07:00:00,131.56,131.585,131.485,131.575,4201800000.0
2009-09-29 07:15:00,131.575,131.74,131.575,131.62,5049600000.0
2009-09-29 07:30:00,131.625,131.65,131.57,131.625,3653200000.0
2009-09-29 07:45:00,131.625,131.67,131.55,131.645,4098000000.0
2009-09-29 08:00:00,131.65,131.79,131.64,131.73,6162100001.0
2009-09-29 08:15:00,131.73,131.73,131.565,131.635,5235600000.0
2009-09-29 08:30:00,131.635,131.74,131.59,131.7,6419100000.0
2009-09-29 08:45:00,131.7,131.73,131.42,131.475,5817500000.0
2009-09-29 09:00:00,131.47,131.52,131.265,131.295,7438499999.0
2009-09-29 09:15:00,131.295,131.305,130.97,130.97,6073899999.0
2009-09-29 09:30:00,130.97,131.035,130.825,130.96,6728799999.0
2009-09-29 09:45:00,130.965,131.0,130.745,130.79,7951700001.0
2009-09-29 10:00:00,130.785,130.865,130.7,130.855,5402499999.0
2009-09-29 10:15:00,130.855,130.935,130.81,130.91,5178900000.0
2009-09-29 10:30:00,130.925,130.965,130.86,130.96,6121600000.0
2009-09-29 10:45:00,130.96,130.97,130.845,130.895,5733900000.0
2009-09-29 11:00:00,130.89,131.01,130.82,130.99,6037800000.0
2009-09-29 11:15:00,130.99,130.99,130.855,130.92,5078500000.0
2009-09-29 11:30:00,130.92,130.97,130.81,130.855,5290900000.0
2009-09-29 11:45:00,130.855,130.955,130.815,130.905,5568600000.0
2009-09-29 12:00:00,130.91,131.155,130.86,131.105,4719400000.0
2009-09-29 12:15:00,131.105,131.235,130.955,130.995,6393799999.0
2009-09-29 12:30:00,130.985,130.995,130.845,130.975,5644100000.0
2009-09-29 12:45:00,130.975,130.99,130.895,130.955,3754200000.0
2009-09-29 13:00:00,130.945,130.965,130.745,130.84,3597300000.0
2009-09-29 13:15:00,130.85,130.905,130.76,130.89,3513900001.0
2009-09-29 13:30:00,130.89,131.005,130.82,130.93,6794600001.0
2009-09-29 13:45:00,130.935,130.935,130.84,130.9,4628399999.0
2009-09-29 14:00:00,130.9,130.935,130.825,130.9,4557300000.0
2009-09-29 14:15:00,130.9,130.975,130.85,130.88,5190400000.0
2009-09-29 14:30:00,130.88,131.01,130.855,131.01,5017200000.0
2009-09-29 14:45:00,131.005,131.05,130.82,130.935,5272700000.0
2009-09-29 15:00:00,130.935,131.185,130.935,131.155,6697400001.0
2009-09-29 15:15:00,131.155,131.18,131.07,131.075,5064800000.0
2009-09-29 15:30:00,131.07,131.25,131.005,131.14,6994399999.0
2009-09-29 15:45:00,131.135,131.375,131.025,131.335,7705999999.0
2009-09-29 16:00:00,131.335,131.34,130.95,131.185,7750200001.0
2009-09-29 16:15:00,131.185,131.295,131.11,131.165,7408500000.0
2009-09-29 16:30:00,131.165,131.35,131.15,131.265,6166100001.0
2009-09-29 16:45:00,131.26,131.325,131.2,131.3,5303900001.0
2009-09-29 17:00:00,131.295,131.315,131.195,131.295,4470000000.0
2009-09-29 17:15:00,131.31,131.35,131.225,131.28,4979700000.0
2009-09-29 17:30:00,131.28,131.295,131.215,131.255,4383700000.0
2009-09-29 17:45:00,131.255,131.495,131.205,131.35,5585500001.0
2009-09-29 18:00:00,131.345,131.4,131.305,131.365,4634000001.0
2009-09-29 18:15:00,131.36,131.4,131.285,131.37,4632100002.0
2009-09-29 18:30:00,131.37,131.455,131.3,131.38,4619100000.0
2009-09-29 18:45:00,131.385,131.525,131.365,131.505,5220699999.0
2009-09-29 19:00:00,131.505,131.575,131.475,131.525,4857800001.0
2009-09-29 19:15:00,131.525,131.55,131.425,131.43,2972500000.0
2009-09-29 19:30:00,131.435,131.46,131.3,131.37,3680400000.0
2009-09-29 19:45:00,131.37,131.415,131.33,131.415,3811800000.0
2009-09-29 20:00:00,131.42,131.45,131.375,131.4,2491400000.0
2009-09-29 20:15:00,131.405,131.455,131.38,131.385,2688900000.0
2009-09-29 20:30:00,131.385,131.41,131.33,131.345,2089100000.0
2009-09-29 20:45:00,131.33,131.37,131.285,131.35,2991600000.0
2009-09-29 21:00:00,131.355,131.475,131.345,131.405,2837400000.0
2009-09-29 21:15:00,131.41,131.44,131.36,131.4,2448900000.0
2009-09-29 21:30:00,131.4,131.465,131.37,131.44,2590700000.0
2009-09-29 21:45:00,131.44,131.48,131.42,131.45,2612000000.0
2009-09-29 22:00:00,131.45,131.45,131.395,131.43,1055600000.0
2009-09-29 22:15:00,131.43,131.45,131.4,131.405,714600000.0
2009-09-29 22:30:00,131.405,131.45,131.4,131.42,752600000.0
2009-09-29 22:45:00,131.42,131.445,131.35,131.385,1085500000.0
2009-09-29 23:00:00,131.385,131.43,131.33,131.345,633000000.0
2009-09-29 23:15:00,131.355,131.4,131.35,131.365,587400000.0
2009-09-29 23:30:00,131.365,131.43,131.36,131.41,369400000.0
2009-09-29 23:45:00,131.42,131.465,131.405,131.45,274800000.0
2009-09-30 00:00:00,131.45,131.485,131.428,131.45,453100000.0
2009-09-30 00:15:00,131.45,131.475,131.42,131.45,353900000.0
2009-09-30 00:30:00,131.44,131.48,131.43,131.44,415000000.0
2009-09-30 00:45:00,131.445,131.555,131.43,131.465,1067800000.0
2009-09-30 01:00:00,131.465,131.535,131.37,131.535,1862700000.0
2009-09-30 01:15:00,131.535,131.535,131.485,131.52,1654700000.0
2009-09-30 01:30:00,131.52,131.58,131.47,131.495,2190300000.0
2009-09-30 01:45:00,131.5,131.69,131.435,131.69,2552100001.0
2009-09-30 02:00:00,131.685,131.845,131.595,131.77,2692500000.0
2009-09-30 02:15:00,131.775,131.975,131.765,131.97,4332100000.0
2009-09-30 02:30:00,131.975,132.02,131.64,131.665,3521600000.0
2009-09-30 02:45:00,131.665,131.73,131.455,131.545,4652000000.0
2009-09-30 03:00:00,131.545,131.665,131.24,131.275,4837919999.0
2009-09-30 03:15:00,131.27,131.375,131.12,131.34,3789700000.0
2009-09-30 03:30:00,131.34,131.555,131.3,131.44,3032400000.0
2009-09-30 03:45:00,131.415,131.43,131.26,131.28,3646400000.0
2009-09-30 04:00:00,131.28,131.415,131.25,131.345,3901200000.0
2009-09-30 04:15:00,131.345,131.395,131.25,131.29,3400300000.0
2009-09-30 04:30:00,131.29,131.345,131.16,131.16,3757400000.0
2009-09-30 04:45:00,131.16,131.305,131.16,131.195,3399300000.0
2009-09-30 05:00:00,131.195,131.295,131.17,131.21,2703000000.0
2009-09-30 05:15:00,131.21,131.285,131.19,131.235,1490500000.0
2009-09-30 05:30:00,131.24,131.32,131.215,131.3,2388600000.0
2009-09-30 05:45:00,131.3,131.305,131.2,131.26,3261500000.0
2009-09-30 06:00:00,131.26,131.28,131.225,131.23,3081700000.0
2009-09-30 06:15:00,131.23,131.255,131.13,131.135,2965700000.0
2009-09-30 06:30:00,131.135,131.19,131.135,131.16,3096400000.0
2009-09-30 06:45:00,131.165,131.205,131.135,131.15,2962300000.0
2009-09-30 07:00:00,131.15,131.165,131.075,131.075,2885000000.0
2009-09-30 07:15:00,131.075,131.125,131.0,131.11,3076800000.0
2009-09-30 07:30:00,131.1,131.14,131.065,131.1,2460500000.0
2009-09-30 07:45:00,131.1,131.155,131.025,131.045,4435300000.0
2009-09-30 08:00:00,131.045,131.355,131.04,131.31,5215700000.0
2009-09-30 08:15:00,131.315,131.37,131.215,131.24,4790200001.0
2009-09-30 08:30:00,131.235,131.275,131.205,131.22,4303200000.0
2009-09-30 08:45:00,131.22,131.295,131.155,131.24,3778800000.0
2009-09-30 09:00:00,131.24,131.25,131.125,131.16,3941600000.0
2009-09-30 09:15:00,131.165,131.225,131.135,131.17,4046999999.0
2009-09-30 09:30:00,131.17,131.21,131.12,131.165,4325600000.0
2009-09-30 09:45:00,131.165,131.21,131.045,131.045,4645700000.0
2009-09-30 10:00:00,131.04,131.18,131.04,131.16,5223000001.0
2009-09-30 10:15:00,131.16,131.175,130.94,130.94,5734299999.0
2009-09-30 10:30:00,130.94,131.025,130.665,130.81,6249900000.0
2009-09-30 10:45:00,130.81,130.995,130.775,130.89,6124000000.0
2009-09-30 11:00:00,130.895,130.995,130.88,130.985,4340400000.0
2009-09-30 11:15:00,130.99,131.16,130.89,131.115,6045800000.0
2009-09-30 11:30:00,131.115,131.22,131.09,131.195,5295600001.0
2009-09-30 11:45:00,131.19,131.29,131.175,131.22,4555100000.0
2009-09-30 12:00:00,131.22,131.43,131.215,131.355,4953700001.0
2009-09-30 12:15:00,131.355,131.395,131.305,131.325,5402599997.0
2009-09-30 12:30:00,131.32,131.365,131.24,131.285,3119099999.0
2009-09-30 12:45:00,131.285,131.36,131.23,131.235,2848160001.0
2009-09-30 13:00:00,131.235,131.305,131.2,131.255,3916799999.0
2009-09-30 13:15:00,131.255,131.345,131.205,131.205,4098099998.0
2009-09-30 13:30:00,131.205,131.31,131.195,131.275,3088300000.0
2009-09-30 13:45:00,131.275,131.32,131.075,131.13,4194000003.0
2009-09-30 14:00:00,131.13,131.21,131.02,131.07,5549000001.0
2009-09-30 14:15:00,131.065,131.19,130.835,131.025,7501800001.0
2009-09-30 14:30:00,131.05,131.23,130.995,131.07,7472599998.0
2009-09-30 14:45:00,131.07,131.095,130.96,131.06,6321699999.0
2009-09-30 15:00:00,131.06,131.22,131.025,131.205,6476500001.0
2009-09-30 15:15:00,131.205,131.23,131.13,131.195,5346900000.0
2009-09-30 15:30:00,131.195,131.275,131.01,131.035,6325199996.0
2009-09-30 15:45:00,131.035,131.05,130.775,130.855,6649000000.0
2009-09-30 16:00:00,130.865,130.95,130.615,130.905,7911100002.0
2009-09-30 16:15:00,130.905,130.955,130.815,130.92,6462040000.0
2009-09-30 16:30:00,130.92,131.065,130.91,130.985,6084499999.0
2009-09-30 16:45:00,130.99,131.065,130.865,130.865,6932000002.0
2009-09-30 17:00:00,130.875,130.97,130.8,130.915,5521200000.0
2009-09-30 17:15:00,130.91,130.985,130.82,130.835,4834700000.0
2009-09-30 17:30:00,130.835,130.88,130.745,130.815,3545900000.0
2009-09-30 17:45:00,130.815,131.0,130.81,130.92,3833500000.0
2009-09-30 18:00:00,130.915,131.015,130.905,130.995,3687900000.0
2009-09-30 18:15:00,130.995,131.15,130.975,131.13,4424900000.0
2009-09-30 18:30:00,131.13,131.2,131.115,131.165,4323099999.0
2009-09-30 18:45:00,131.165,131.32,131.115,131.315,4601500002.0
2009-09-30 19:00:00,131.31,131.43,131.285,131.375,4549900000.0
2009-09-30 19:15:00,131.375,131.465,131.32,131.45,2800100000.0
2009-09-30 19:30:00,131.45,131.45,131.305,131.325,3346000000.0
2009-09-30 19:45:00,131.325,131.39,131.27,131.305,1773300000.0
2009-09-30 20:00:00,131.305,131.36,131.3,131.31,1567600000.0
2009-09-30 20:15:00,131.315,131.335,131.195,131.195,1229100000.0
2009-09-30 20:30:00,131.205,131.335,131.145,131.28,1886800000.0
2009-09-30 20:45:00,131.28,131.315,131.225,131.285,1934200001.0
2009-09-30 21:00:00,131.28,131.34,131.15,131.28,2745100000.0
2009-09-30 21:15:00,131.275,131.345,131.255,131.3,2480000000.0
2009-09-30 21:30:00,131.295,131.395,131.265,131.3,2608000000.0
2009-09-30 21:45:00,131.3,131.43,131.29,131.345,3182699999.0
2009-09-30 22:00:00,131.345,131.375,131.3,131.33,1567600000.0
2009-09-30 22:15:00,131.325,131.435,131.32,131.395,1056700000.0
2009-09-30 22:30:00,131.4,131.41,131.355,131.395,1369499999.0
2009-09-30 22:45:00,131.395,131.395,131.245,131.31,1612100000.0
2009-09-30 23:00:00,131.32,131.43,131.225,131.365,507500000.0
2009-09-30 23:15:00,131.365,131.42,131.315,131.37,427500000.0
2009-09-30 23:30:00,131.365,131.385,131.26,131.3,566900000.0
2009-09-30 23:45:00,131.295,131.33,131.28,131.325,435800000.0
2009-10-01 00:00:00,131.325,131.47,131.325,131.47,599300000.0
2009-10-01 00:15:00,131.465,131.465,131.36,131.4,465700000.0
2009-10-01 00:30:00,131.4,131.47,131.39,131.45,861300000.0
2009-10-01 00:45:00,131.45,131.505,131.445,131.495,743800000.0
2009-10-01 01:00:00,131.495,131.695,131.495,131.665,3563700000.0
2009-10-01 01:15:00,131.665,131.76,131.645,131.745,2846100000.0
2009-10-01 01:30:00,131.745,131.8,131.71,131.73,2639400000.0
2009-10-01 01:45:00,131.725,131.79,131.66,131.735,2450700000.0
2009-10-01 02:00:00,131.735,131.75,131.565,131.6,2285500000.0
2009-10-01 02:15:00,131.6,131.7,131.545,131.565,2601700000.0
2009-10-01 02:30:00,131.565,131.71,131.53,131.67,2681500000.0
2009-10-01 02:45:00,131.67,131.75,131.47,131.515,3607100000.0
2009-10-01 03:00:00,131.52,131.545,131.375,131.43,3204600000.0
2009-10-01 03:15:00,131.44,131.505,131.33,131.43,2956300000.0
2009-10-01 03:30:00,131.43,131.43,131.28,131.355,2642300000.0
2009-10-01 03:45:00,131.355,131.42,131.33,131.4,2851900000.0
2009-10-01 04:00:00,131.395,131.525,131.39,131.505,2989700002.0
2009-10-01 04:15:00,131.505,131.57,131.495,131.57,3683900000.0
2009-10-01 04:30:00,131.58,131.63,131.495,131.6,3002800000.0
2009-10-01 04:45:00,131.595,131.605,131.47,131.49,1712000000.0
2009-10-01 05:00:00,131.49,131.53,131.46,131.5,1524100000.0
2009-10-01 05:15:00,131.5,131.5,131.415,131.43,1665000000.0
2009-10-01 05:30:00,131.43,131.615,131.425,131.59,3648800000.0
2009-10-01 05:45:00,131.59,131.595,131.51,131.59,3841800000.0
2009-10-01 06:00:00,131.59,131.62,131.505,131.51,3807100000.0
2009-10-01 06:15:00,131.505,131.565,131.475,131.49,1997800000.0
2009-10-01 06:30:00,131.49,131.535,131.455,131.48,3327600000.0
2009-10-01 06:45:00,131.48,131.52,131.43,131.505,3492000000.0
2009-10-01 07:00:00,131.5,131.645,131.475,131.615,4736800000.0
2009-10-01 07:15:00,131.61,131.62,131.55,131.58,3459600000.0
2009-10-01 07:30:00,131.58,131.615,131.51,131.525,3359800000.0
2009-10-01 07:45:00,131.53,131.555,131.07,131.125,7284500000.0
2009-10-01 08:00:00,131.125,131.275,131.005,131.09,7608900000.0
2009-10-01 08:15:00,131.085,131.18,131.0,131.11,6978100001.0
2009-10-01 08:30:00,131.115,131.28,131.045,131.26,5913799999.0
2009-10-01 08:45:00,131.26,131.355,131.215,131.225,5386000000.0
2009-10-01 09:00:00,131.225,131.335,131.195,131.225,7123399998.0
2009-10-01 09:15:00,131.23,131.39,131.23,131.375,6786099999.0
2009-10-01 09:30:00,131.37,131.445,131.345,131.42,5788300000.0
2009-10-01 09:45:00,131.42,131.425,131.26,131.305,5216699999.0
2009-10-01 10:00:00,131.3,131.335,131.25,131.28,5957400004.0
2009-10-01 10:15:00,131.28,131.36,131.26,131.35,4664700001.0
2009-10-01 10:30:00,131.355,131.4,131.18,131.225,5859800000.0
2009-10-01 10:45:00,131.22,131.235,131.15,131.19,5369900000.0
2009-10-01 11:00:00,131.19,131.245,131.155,131.22,5417600000.0
2009-10-01 11:15:00,131.22,131.295,131.155,131.2,6083700000.0
2009-10-01 11:30:00,131.195,131.255,131.17,131.21,6008699999.0
2009-10-01 11:45:00,131.21,131.215,131.125,131.155,5850700001.0
2009-10-01 12:00:00,131.155,131.22,130.995,131.01,7606500001.0
2009-10-01 12:15:00,131.01,131.11,130.975,131.08,6440400006.0
2009-10-01 12:30:00,131.08,131.085,130.995,131.025,4600500000.0
2009-10-01 12:45:00,131.03,131.055,130.875,130.895,5644099999.0
2009-10-01 13:00:00,130.895,130.955,130.82,130.92,4991200000.0
2009-10-01 13:15:00,130.92,130.935,130.795,130.825,5217100000.0
2009-10-01 13:30:00,130.825,130.865,130.77,130.81,4420100000.0
2009-10-01 13:45:00,130.81,130.9,130.795,130.875,4909000000.0
2009-10-01 14:00:00,130.875,130.895,130.72,130.765,5556200004.0
2009-10-01 14:15:00,130.765,130.815,130.7,130.765,6380300005.0
2009-10-01 14:30:00,130.74,130.89,130.63,130.72,8319899999.0
2009-10-01 14:45:00,130.715,130.865,130.675,130.845,7781800001.0
2009-10-01 15:00:00,130.845,130.865,130.715,130.74,6525000002.0
2009-10-01 15:15:00,130.74,130.755,130.455,130.545,7746499999.0
2009-10-01 15:30:00,130.545,130.545,130.34,130.47,9526200006.0
2009-10-01 15:45:00,130.47,130.535,130.41,130.41,6050300002.0
2009-10-01 16:00:00,130.435,130.625,130.25,130.41,9252799995.0
2009-10-01 16:15:00,130.41,130.46,130.32,130.41,8236200004.0
2009-10-01 16:30:00,130.41,130.415,130.335,130.395,6043100000.0
2009-10-01 16:45:00,130.395,130.5,130.12,130.46,8144549995.0
2009-10-01 17:00:00,130.455,130.5,130.23,130.265,7732899998.0
2009-10-01 17:15:00,130.265,130.325,130.205,130.23,6703999996.0
2009-10-01 17:30:00,130.23,130.38,130.16,130.355,7527400003.0
2009-10-01 17:45:00,130.355,130.385,130.26,130.385,4961099998.0
2009-10-01 18:00:00,130.385,130.425,130.305,130.36,5162900000.0
2009-10-01 18:15:00,130.36,130.515,130.355,130.495,4049400000.0
2009-10-01 18:30:00,130.49,130.57,130.46,130.47,3086300000.0
2009-10-01 18:45:00,130.47,130.53,130.43,130.475,2783000001.0
2009-10-01 19:00:00,130.48,130.505,130.365,130.395,3344399999.0
2009-10-01 19:15:00,130.39,130.535,130.285,130.36,6434000000.0
2009-10-01 19:30:00,130.365,130.39,130.285,130.39,4804299999.0
2009-10-01 19:45:00,130.385,130.41,130.305,130.335,2686200000.0
2009-10-01 20:00:00,130.33,130.475,130.3,130.44,4254100001.0
2009-10-01 20:15:00,130.435,130.475,130.395,130.44,4689999998.0
2009-10-01 20:30:00,130.44,130.445,130.3,130.315,4186899997.0
2009-10-01 20:45:00,130.315,130.51,130.315,130.425,4539400000.0
2009-10-01 21:00:00,130.42,130.455,130.36,130.405,4736850003.0
2009-10-01 21:15:00,130.41,130.44,130.31,130.34,4035200005.0
2009-10-01 21:30:00,130.335,130.5,130.325,130.43,4623400000.0
2009-10-01 21:45:00,130.43,130.43,130.32,130.355,3930799998.0
2009-10-01 22:00:00,130.355,130.425,130.35,130.39,2118500000.0
2009-10-01 22:15:00,130.4,130.475,130.38,130.445,1861100000.0
2009-10-01 22:30:00,130.445,130.48,130.4,130.44,1403800000.0
2009-10-01 22:45:00,130.42,130.46,130.31,130.34,1612700000.0
2009-10-01 23:00:00,130.33,130.355,130.195,130.24,543400000.0
2009-10-01 23:15:00,130.235,130.28,130.21,130.25,458900000.0
2009-10-01 23:30:00,130.25,130.265,130.145,130.2,755900000.0
2009-10-01 23:45:00,130.195,130.255,130.15,130.25,1468700000.0
2009-10-02 00:00:00,130.245,130.25,130.13,130.13,1176300000.0
2009-10-02 00:15:00,130.125,130.14,130.005,130.135,1504700000.0
2009-10-02 00:30:00,130.145,130.22,130.005,130.06,2337200000.0
2009-10-02 00:45:00,130.07,130.155,130.06,130.155,2340400000.0
2009-10-02 01:00:00,130.16,130.205,130.11,130.185,1671300000.0
2009-10-02 01:15:00,130.185,130.225,130.145,130.19,1731800000.0
2009-10-02 01:30:00,130.19,130.205,129.935,129.98,2653900000.0
2009-10-02 01:45:00,129.98,130.045,129.83,129.96,3390800000.0
2009-10-02 02:00:00,129.95,130.07,129.635,129.765,3754300001.0
2009-10-02 02:15:00,129.765,129.965,129.75,129.96,3355800000.0
2009-10-02 02:30:00,129.965,130.08,129.865,130.065,2818800000.0
2009-10-02 02:45:00,130.065,130.07,129.925,129.955,2681300000.0
2009-10-02 03:00:00,129.955,129.975,129.795,129.915,2626399999.0
2009-10-02 03:15:00,129.915,130.05,129.905,130.015,2869200000.0
2009-10-02 03:30:00,130.015,130.16,130.0,130.1,2367700000.0
2009-10-02 03:45:00,130.1,130.16,130.005,130.16,2535900000.0
2009-10-02 04:00:00,130.16,130.165,130.04,130.115,3427700000.0
2009-10-02 04:15:00,130.115,130.13,129.985,129.985,3251400000.0
2009-10-02 04:30:00,129.99,130.03,129.97,130.025,2779999999.0
2009-10-02 04:45:00,130.025,130.045,129.955,129.96,2142000000.0
2009-10-02 05:00:00,129.955,129.955,129.765,129.805,4561500000.0
2009-10-02 05:15:00,129.805,129.93,129.745,129.875,4423999999.0
2009-10-02 05:30:00,129.875,130.025,129.855,129.975,3947000000.0
2009-10-02 05:45:00,129.975,130.0,129.905,129.905,3574400000.0
2009-10-02 06:00:00,129.905,130.09,129.9,130.025,3535000000.0
2009-10-02 06:15:00,130.025,130.09,130.005,130.055,2994200000.0
2009-10-02 06:30:00,130.055,130.09,130.035,130.035,1810700000.0
2009-10-02 06:45:00,130.04,130.055,129.985,130.02,2953000000.0
2009-10-02 07:00:00,130.02,130.07,129.98,130.05,3741300000.0
2009-10-02 07:15:00,130.05,130.095,129.935,130.035,5370599999.0
2009-10-02 07:30:00,130.035,130.08,129.98,130.045,3150700000.0
2009-10-02 07:45:00,130.045,130.235,129.99,130.175,4489100000.0
2009-10-02 08:00:00,130.175,130.265,130.1,130.255,5478300003.0
2009-10-02 08:15:00,130.255,130.39,130.215,130.335,6020300022.0
2009-10-02 08:30:00,130.335,130.345,130.22,130.245,6304400000.0
2009-10-02 08:45:00,130.25,130.285,130.135,130.145,4368600000.0
2009-10-02 09:00:00,130.145,130.225,130.12,130.175,6298799994.0
2009-10-02 09:15:00,130.175,130.175,129.95,129.995,7177200000.0
2009-10-02 09:30:00,129.995,129.995,129.835,129.93,8737300011.0
2009-10-02 09:45:00,129.935,129.995,129.91,129.96,5612300001.0
2009-10-02 10:00:00,129.955,129.985,129.91,129.96,5055899997.0
2009-10-02 10:15:00,129.965,129.975,129.89,129.94,5103600002.0
2009-10-02 10:30:00,129.94,129.985,129.875,129.935,4430600000.0
2009-10-02 10:45:00,129.935,130.075,129.935,130.045,7540799998.0
2009-10-02 11:00:00,130.045,130.175,129.995,130.17,6423499998.0
2009-10-02 11:15:00,130.165,130.175,130.045,130.075,5711299999.0
2009-10-02 11:30:00,130.075,130.13,130.015,130.02,3112000000.0
2009-10-02 11:45:00,130.02,130.035,129.975,129.995,3590700001.0
2009-10-02 12:00:00,129.995,130.04,129.965,129.965,2560199999.0
2009-10-02 12:15:00,129.965,130.015,129.95,129.97,2564299999.0
2009-10-02 12:30:00,129.97,130.035,129.96,130.0,3746700000.0
2009-10-02 12:45:00,130.0,130.0,129.85,129.87,3574000000.0
2009-10-02 13:00:00,129.87,129.945,129.84,129.945,3992600003.0
2009-10-02 13:15:00,129.945,129.96,129.85,129.86,3698199998.0
2009-10-02 13:30:00,129.86,129.96,129.85,129.91,3683599998.0
2009-10-02 13:45:00,129.905,129.965,129.845,129.855,4594099999.0
2009-10-02 14:00:00,129.855,129.99,129.845,129.925,5331700001.0
2009-10-02 14:15:00,129.925,130.085,129.89,130.03,7183099998.0
2009-10-02 14:30:00,129.765,129.925,129.035,129.355,6942400002.0
2009-10-02 14:45:00,129.35,129.515,129.295,129.44,8873799999.0
2009-10-02 15:00:00,129.44,129.6,129.295,129.585,8396899998.0
2009-10-02 15:15:00,129.585,129.6,129.37,129.41,8812800002.0
2009-10-02 15:30:00,129.41,129.595,129.405,129.495,8419599996.0
2009-10-02 15:45:00,129.485,129.6,129.45,129.585,8444899998.0
2009-10-02 16:00:00,129.585,129.915,129.445,129.845,7919100000.0
2009-10-02 16:15:00,129.845,130.33,129.845,130.325,10455899999.0
2009-10-02 16:30:00,130.325,130.57,130.285,130.365,9409019996.0
2009-10-02 16:45:00,130.36,130.37,130.18,130.29,7511499998.0
2009-10-02 17:00:00,130.285,131.235,130.285,130.96,9588200003.0
2009-10-02 17:15:00,130.97,131.195,130.905,131.09,6777399999.0
2009-10-02 17:30:00,131.085,131.225,130.8,130.84,6083899999.0
2009-10-02 17:45:00,130.84,130.86,130.715,130.75,4344400000.0
2009-10-02 18:00:00,130.75,130.955,130.725,130.845,5712299997.0
2009-10-02 18:15:00,130.845,130.915,130.77,130.855,3696299999.0
2009-10-02 18:30:00,130.855,130.95,130.785,130.81,4354100000.0
2009-10-02 18:45:00,130.805,130.875,130.755,130.86,4494800002.0
2009-10-02 19:00:00,130.865,130.89,130.775,130.845,4048700000.0
2009-10-02 19:15:00,130.845,130.85,130.74,130.775,4030200007.0
2009-10-02 19:30:00,130.775,130.835,130.725,130.75,3300200000.0
2009-10-02 19:45:00,130.745,130.835,130.69,130.705,5592800000.0
2009-10-02 20:00:00,130.705,130.76,130.645,130.73,3804900000.0
2009-10-02 20:15:00,130.73,130.86,130.725,130.83,2942000000.0
2009-10-02 20:30:00,130.83,130.855,130.785,130.845,2684499999.0
2009-10-02 20:45:00,130.84,130.845,130.66,130.755,3937899999.0
2009-10-02 21:00:00,130.755,130.78,130.685,130.755,2800600000.0
2009-10-02 21:15:00,130.755,130.775,130.7,130.76,2395600000.0
2009-10-02 21:30:00,130.76,130.905,130.76,130.87,3474600000.0
2009-10-02 21:45:00,130.87,130.9,130.735,130.75,3270600000.0
2009-10-02 22:00:00,130.75,130.815,130.75,130.795,2126300000.0
2009-10-02 22:15:00,130.795,130.82,130.695,130.785,1967500000.0
2009-10-02 22:30:00,130.785,130.925,130.775,130.9,2482200000.0
2009-10-02 22:45:00,130.9,130.925,130.83,130.87,1382200000.0
2009-10-04 23:00:00,130.51,130.62,130.505,130.59,273200000.0
2009-10-04 23:15:00,130.59,130.6,130.5,130.505,425200000.0
2009-10-04 23:30:00,130.505,130.545,130.45,130.505,489600000.0
2009-10-04 23:45:00,130.51,130.51,130.45,130.47,321600000.0
2009-10-05 00:00:00,130.495,130.73,130.495,130.68,1226400000.0
2009-10-05 00:15:00,130.68,130.74,130.615,130.715,1156000000.0
2009-10-05 00:30:00,130.73,130.8,130.685,130.735,1733100000.0
2009-10-05 00:45:00,130.735,130.845,130.69,130.82,1605100000.0
2009-10-05 01:00:00,130.82,130.89,130.705,130.865,2966300000.0
2009-10-05 01:15:00,130.875,130.975,130.85,130.935,3054200000.0
2009-10-05 01:30:00,130.885,130.935,130.815,130.86,2086400000.0
2009-10-05 01:45:00,130.86,130.965,130.86,130.925,2265800000.0
2009-10-05 02:00:00,130.925,131.135,130.915,131.065,3223650000.0
2009-10-05 02:15:00,131.065,131.22,131.045,131.195,3582900000.0
2009-10-05 02:30:00,131.205,131.405,131.195,131.315,4856100000.0
2009-10-05 02:45:00,131.315,131.38,131.22,131.35,3475800000.0
2009-10-05 03:00:00,131.355,131.65,131.345,131.61,4156350000.0
2009-10-05 03:15:00,131.61,131.61,131.465,131.555,2898670000.0
2009-10-05 03:30:00,131.55,131.555,131.385,131.4,3164200000.0
2009-10-05 03:45:00,131.405,131.525,131.365,131.5,3994000000.0
2009-10-05 04:00:00,131.505,131.525,131.395,131.4,3842100000.0
2009-10-05 04:15:00,131.405,131.425,131.36,131.395,3072100000.0
2009-10-05 04:30:00,131.395,131.485,131.375,131.41,2989900000.0
2009-10-05 04:45:00,131.41,131.525,131.375,131.475,2643700000.0
2009-10-05 05:00:00,131.48,131.48,131.415,131.445,3709900000.0
2009-10-05 05:15:00,131.445,131.52,131.4,131.515,3485800000.0
2009-10-05 05:30:00,131.515,131.565,131.395,131.43,3598399999.0
2009-10-05 05:45:00,131.43,131.455,131.395,131.445,1858400000.0
2009-10-05 06:00:00,131.445,131.465,131.31,131.31,2294700000.0
2009-10-05 06:15:00,131.315,131.405,131.305,131.395,4111600000.0
2009-10-05 06:30:00,131.395,131.455,131.36,131.425,3565900000.0
2009-10-05 06:45:00,131.425,131.435,131.335,131.35,3337200000.0
2009-10-05 07:00:00,131.35,131.415,131.315,131.4,3366199999.0
2009-10-05 07:15:00,131.4,131.415,131.315,131.415,3144200000.0
2009-10-05 07:30:00,131.415,131.465,131.37,131.43,2795000000.0
2009-10-05 07:45:00,131.43,131.545,131.41,131.535,3025100000.0
2009-10-05 08:00:00,131.535,131.6,131.46,131.53,5844400000.0
2009-10-05 08:15:00,131.53,131.65,131.44,131.545,5502700000.0
2009-10-05 08:30:00,131.545,131.605,131.46,131.495,6429700008.0
2009-10-05 08:45:00,131.495,131.515,131.405,131.51,5060099998.0
2009-10-05 09:00:00,131.5,131.505,131.32,131.415,6836900003.0
2009-10-05 09:15:00,131.415,131.52,131.365,131.47,6094099998.0
2009-10-05 09:30:00,131.475,131.54,131.37,131.395,5089940002.0
2009-10-05 09:45:00,131.395,131.45,131.33,131.36,5195699997.0
2009-10-05 10:00:00,131.355,131.465,131.275,131.37,7701399996.0
2009-10-05 10:15:00,131.375,131.42,131.345,131.37,5474799993.0
2009-10-05 10:30:00,131.37,131.375,131.285,131.32,6170800003.0
2009-10-05 10:45:00,131.32,131.38,131.305,131.345,4816999994.0
2009-10-05 11:00:00,131.35,131.44,131.34,131.41,3889000003.0
2009-10-05 11:15:00,131.41,131.48,131.385,131.395,5057199997.0
2009-10-05 11:30:00,131.395,131.58,131.375,131.525,5764399999.0
2009-10-05 11:45:00,131.525,131.525,131.4,131.445,4209600004.0
2009-10-05 12:00:00,131.445,131.485,131.385,131.485,3558600001.0
2009-10-05 12:15:00,131.485,131.585,131.435,131.495,6347899996.0
2009-10-05 12:30:00,131.495,131.58,131.495,131.56,4678899998.0
2009-10-05 12:45:00,131.56,131.61,131.525,131.555,4856199998.0
2009-10-05 13:00:00,131.56,131.59,131.51,131.53,2906900001.0
2009-10-05 13:15:00,131.53,131.54,131.385,131.415,4713300001.0
2009-10-05 13:30:00,131.415,131.485,131.39,131.475,3532500002.0
2009-10-05 13:45:00,131.475,131.52,131.375,131.38,3555700002.0
2009-10-05 14:00:00,131.385,131.44,131.35,131.44,5706499999.0
2009-10-05 14:15:00,131.44,131.445,131.255,131.285,6518199999.0
2009-10-05 14:30:00,131.285,131.325,131.265,131.315,4531500004.0
2009-10-05 14:45:00,131.315,131.315,131.12,131.195,5551299991.0
2009-10-05 15:00:00,131.195,131.21,131.095,131.125,5284200004.0
2009-10-05 15:15:00,131.125,131.235,131.105,131.14,4743899999.0
2009-10-05 15:30:00,131.14,131.15,130.985,131.09,8557740005.0
2009-10-05 15:45:00,131.09,131.115,130.895,131.0,8835400006.0
2009-10-05 16:00:00,131.005,131.11,130.925,130.995,5614299997.0
2009-10-05 16:15:00,130.995,131.05,130.92,131.02,4781000000.0
2009-10-05 16:30:00,131.03,131.03,130.9,130.925,5484899999.0
2009-10-05 16:45:00,130.925,131.06,130.865,131.06,6511599996.0
2009-10-05 17:00:00,131.06,131.06,130.865,131.01,6362800001.0
2009-10-05 17:15:00,131.01,131.1,130.99,131.08,3718700001.0
2009-10-05 17:30:00,131.08,131.13,131.025,131.1,4737000001.0
2009-10-05 17:45:00,131.1,131.225,131.075,131.175,6146400002.0
2009-10-05 18:00:00,131.175,131.235,131.14,131.22,3872300000.0
2009-10-05 18:15:00,131.22,131.27,131.155,131.19,2335000000.0
2009-10-05 18:30:00,131.195,131.35,131.185,131.34,3346000000.0
2009-10-05 18:45:00,131.34,131.375,131.3,131.305,3529200000.0
2009-10-05 19:00:00,131.305,131.385,131.26,131.36,3080100000.0
2009-10-05 19:15:00,131.315,131.36,131.255,131.335,3989700000.0
2009-10-05 19:30:00,131.335,131.34,131.165,131.195,3554100000.0
2009-10-05 19:45:00,131.185,131.22,131.09,131.165,4161100000.0
2009-10-05 20:00:00,131.17,131.18,131.085,131.105,2688000000.0
2009-10-05 20:15:00,131.105,131.13,131.045,131.08,2651899999.0
2009-10-05 20:30:00,131.08,131.26,131.075,131.255,2644099999.0
2009-10-05 20:45:00,131.255,131.27,131.18,131.215,4461399999.0
2009-10-05 21:00:00,131.215,131.23,131.13,131.14,3351999999.0
2009-10-05 21:15:00,131.14,131.165,131.08,131.115,2279600000.0
2009-10-05 21:30:00,131.11,131.195,131.1,131.175,3421399999.0
2009-10-05 21:45:00,131.175,131.2,131.12,131.18,2873500000.0
2009-10-05 22:00:00,131.18,131.23,131.18,131.23,1050200000.0
2009-10-05 22:15:00,131.23,131.235,131.19,131.19,930300000.0
2009-10-05 22:30:00,131.19,131.195,131.14,131.145,1575400000.0
2009-10-05 22:45:00,131.145,131.165,131.105,131.14,1006600000.0
2009-10-05 23:00:00,131.14,131.28,131.115,131.25,317700000.0
2009-10-05 23:15:00,131.245,131.26,131.185,131.2,272000000.0
2009-10-05 23:30:00,131.19,131.27,131.19,131.245,473000000.0
2009-10-05 23:45:00,131.24,131.255,131.175,131.18,245600000.0
2009-10-06 00:00:00,131.18,131.185,131.07,131.07,585300000.0
2009-10-06 00:15:00,131.07,131.19,131.07,131.14,764700000.0
2009-10-06 00:30:00,131.145,131.21,131.105,131.165,593800000.0
2009-10-06 00:45:00,131.165,131.19,131.12,131.12,854000000.0
2009-10-06 01:00:00,131.12,131.255,131.11,131.255,1537000000.0
2009-10-06 01:15:00,131.255,131.28,131.225,131.25,2137400000.0
2009-10-06 01:30:00,131.245,131.32,131.24,131.3,1491200000.0
2009-10-06 01:45:00,131.305,131.44,131.3,131.385,2235100000.0
2009-10-06 02:00:00,131.385,131.44,131.23,131.25,2691800000.0
2009-10-06 02:15:00,131.25,131.265,131.17,131.215,2001000000.0
2009-10-06 02:30:00,131.215,131.26,131.145,131.15,2063500000.0
2009-10-06 02:45:00,131.145,131.165,131.045,131.095,3488100000.0
2009-10-06 03:00:00,131.095,131.165,130.79,130.91,4008900000.0
2009-10-06 03:15:00,130.91,131.0,130.84,130.935,4193500000.0
2009-10-06 03:30:00,130.935,131.02,130.855,131.005,3891600000.0
2009-10-06 03:45:00,131.005,131.005,130.725,130.745,5537800000.0
2009-10-06 04:00:00,130.75,130.88,130.725,130.81,4471200000.0
2009-10-06 04:15:00,130.825,130.905,130.755,130.795,5884800000.0
2009-10-06 04:30:00,130.795,131.005,130.79,130.955,6465800000.0
2009-10-06 04:45:00,130.955,131.06,130.865,130.935,5163900000.0
2009-10-06 05:00:00,130.935,130.975,130.86,130.93,2960000000.0
2009-10-06 05:15:00,130.93,130.975,130.87,130.89,3840600000.0
2009-10-06 05:30:00,130.89,131.175,130.89,130.995,6706199998.0
2009-10-06 05:45:00,130.995,131.065,130.965,130.995,3135100000.0
2009-10-06 06:00:00,130.995,131.13,130.965,131.075,4147200000.0
2009-10-06 06:15:00,131.075,131.125,131.03,131.125,3316300000.0
2009-10-06 06:30:00,131.125,131.165,131.075,131.13,4566500001.0
2009-10-06 06:45:00,131.135,131.19,131.1,131.15,4736099999.0
2009-10-06 07:00:00,131.15,131.17,131.04,131.07,4534400000.0
2009-10-06 07:15:00,131.08,131.095,130.895,130.935,4251700000.0
2009-10-06 07:30:00,130.935,131.02,130.89,130.965,4443500000.0
2009-10-06 07:45:00,130.965,131.155,130.95,131.08,5899000001.0
2009-10-06 08:00:00,131.08,131.15,131.005,131.065,9187600003.0
2009-10-06 08:15:00,131.065,131.225,131.045,131.155,6779699998.0
2009-10-06 08:30:00,131.155,131.36,131.12,131.33,8859799993.0
2009-10-06 08:45:00,131.33,131.56,131.265,131.385,9787199995.0
2009-10-06 09:00:00,131.39,131.47,131.305,131.365,9195199999.0
2009-10-06 09:15:00,131.37,131.39,131.27,131.31,5048900001.0
2009-10-06 09:30:00,131.31,131.355,131.235,131.295,6363100001.0
2009-10-06 09:45:00,131.295,131.4,131.295,131.38,7128099997.0
2009-10-06 10:00:00,131.39,131.405,131.24,131.27,6663900000.0
2009-10-06 10:15:00,131.27,131.295,131.095,131.12,6252699997.0
2009-10-06 10:30:00,131.125,131.225,131.085,131.165,6815699998.0
2009-10-06 10:45:00,131.165,131.275,131.1,131.135,5040500000.0
2009-10-06 11:00:00,131.135,131.235,131.045,131.23,5972000004.0
2009-10-06 11:15:00,131.225,131.36,131.175,131.31,5870600001.0
2009-10-06 11:30:00,131.31,131.335,131.26,131.27,4178599998.0
2009-10-06 11:45:00,131.27,131.285,131.19,131.255,4233300000.0
2009-10-06 12:00:00,131.255,131.295,131.16,131.175,3093599999.0
2009-10-06 12:15:00,131.18,131.22,131.16,131.16,3328499998.0
2009-10-06 12:30:00,131.165,131.305,131.155,131.16,3563399998.0
2009-10-06 12:45:00,131.16,131.16,131.105,131.135,3757000001.0
2009-10-06 13:00:00,131.14,131.185,131.105,131.145,4764800001.0
2009-10-06 13:15:00,131.145,131.24,131.135,131.235,2834199997.0
2009-10-06 13:30:00,131.235,131.235,131.175,131.21,3296400000.0
2009-10-06 13:45:00,131.21,131.26,131.17,131.205,2548800001.0
2009-10-06 14:00:00,131.21,131.22,131.15,131.195,3332999999.0
2009-10-06 14:15:00,131.195,131.23,131.155,131.23,5522599998.0
2009-10-06 14:30:00,131.23,131.285,131.115,131.12,6012900001.0
2009-10-06 14:45:00,131.12,131.19,131.08,131.095,6262799998.0
2009-10-06 15:00:00,131.095,131.14,130.985,131.06,6261200001.0
2009-10-06 15:15:00,131.065,131.1,130.765,130.765,8424099999.0
2009-10-06 15:30:00,130.76,130.855,130.595,130.605,10283999999.0
2009-10-06 15:45:00,130.605,130.665,130.545,130.66,7511799996.0
2009-10-06 16:00:00,130.66,130.86,130.595,130.615,7347199992.0
2009-10-06 16:15:00,130.615,130.775,130.58,130.725,8190999998.0
2009-10-06 16:30:00,130.72,130.81,130.675,130.795,9048499993.0
2009-10-06 16:45:00,130.795,130.93,130.73,130.885,7584699992.0
2009-10-06 17:00:00,130.885,131.125,130.82,131.04,8222800002.0
2009-10-06 17:15:00,131.04,131.06,130.82,130.855,7703800000.0
2009-10-06 17:30:00,130.855,130.86,130.745,130.83,5378399999.0
2009-10-06 17:45:00,130.825,130.88,130.76,130.865,6318999997.0
2009-10-06 18:00:00,130.865,130.94,130.845,130.86,3720600000.0
2009-10-06 18:15:00,130.855,130.88,130.77,130.795,3609600001.0
2009-10-06 18:30:00,130.795,130.83,130.745,130.755,3368500000.0
2009-10-06 18:45:00,130.75,130.795,130.725,130.735,2717600000.0
2009-10-06 19:00:00,130.735,130.83,130.705,130.825,3581599998.0
2009-10-06 19:15:00,130.825,130.85,130.735,130.735,4469000002.0
2009-10-06 19:30:00,130.745,130.785,130.705,130.71,2982200000.0
2009-10-06 19:45:00,130.71,130.77,130.695,130.715,4070900001.0
2009-10-06 20:00:00,130.715,130.78,130.68,130.72,4056500000.0
2009-10-06 20:15:00,130.72,130.745,130.62,130.645,4128800000.0
2009-10-06 20:30:00,130.64,130.69,130.605,130.635,2929000000.0
2009-10-06 20:45:00,130.635,130.715,130.605,130.625,3289499999.0
2009-10-06 21:00:00,130.62,130.745,130.605,130.67,2830400000.0
2009-10-06 21:15:00,130.67,130.725,130.63,130.68,3087400000.0
2009-10-06 21:30:00,130.68,130.72,130.635,130.66,3354100000.0
2009-10-06 21:45:00,130.67,130.74,130.63,130.69,3656800002.0
2009-10-06 22:00:00,130.69,130.69,130.605,130.63,1386720000.0
2009-10-06 22:15:00,130.63,130.68,130.6,130.68,745600000.0
2009-10-06 22:30:00,130.675,130.725,130.67,130.72,561000000.0
2009-10-06 22:45:00,130.72,130.765,130.715,130.76,1154299999.0
2009-10-06 23:00:00,130.75,130.755,130.62,130.65,319900000.0
2009-10-06 23:15:00,130.655,130.675,130.62,130.66,370800000.0
2009-10-06 23:30:00,130.66,130.695,130.63,130.66,1108100000.0
2009-10-06 23:45:00,130.66,130.715,130.645,130.67,336900000.0
2009-10-07 00:00:00,130.67,130.735,130.655,130.735,275100000.0
2009-10-07 00:15:00,130.735,130.76,130.555,130.62,769570000.0
2009-10-07 00:30:00,130.615,130.615,130.515,130.605,863100000.0
2009-10-07 00:45:00,130.61,130.62,130.59,130.59,188900000.0
2009-10-07 01:00:00,130.6,130.625,130.54,130.625,907900000.0
2009-10-07 01:15:00,130.625,130.68,130.61,130.65,2278200000.0
2009-10-07 01:30:00,130.65,130.695,130.605,130.675,1668200001.0
2009-10-07 01:45:00,130.68,130.795,130.68,130.77,2691000000.0
2009-10-07 02:00:00,130.77,130.845,130.735,130.795,3387860000.0
2009-10-07 02:15:00,130.795,130.795,130.605,130.705,2923800000.0
2009-10-07 02:30:00,130.71,130.85,130.67,130.75,3944999999.0
2009-10-07 02:45:00,130.75,130.785,130.665,130.755,3165500000.0
2009-10-07 03:00:00,130.755,130.775,130.655,130.725,3998300000.0
2009-10-07 03:15:00,130.725,130.78,130.625,130.665,2179500000.0
2009-10-07 03:30:00,130.66,130.68,130.58,130.615,3814200000.0
2009-10-07 03:45:00,130.615,130.71,130.585,130.705,2411700000.0
2009-10-07 04:00:00,130.705,130.705,130.595,130.63,2997100000.0
2009-10-07 04:15:00,130.63,130.715,130.625,130.715,2369500000.0
2009-10-07 04:30:00,130.705,130.725,130.59,130.645,2609800000.0
2009-10-07 04:45:00,130.64,130.66,130.585,130.585,2850600000.0
2009-10-07 05:00:00,130.585,130.685,130.585,130.675,3161400000.0
2009-10-07 05:15:00,130.675,130.69,130.635,130.685,1905100000.0
2009-10-07 05:30:00,130.695,130.695,130.615,130.635,2932900000.0
2009-10-07 05:45:00,130.635,130.67,130.47,130.6,5174800001.0
2009-10-07 06:00:00,130.595,130.645,130.555,130.635,3522100000.0
2009-10-07 06:15:00,130.635,130.635,130.52,130.52,1680600000.0
2009-10-07 06:30:00,130.52,130.595,130.52,130.565,2271000000.0
2009-10-07 06:45:00,130.565,130.585,130.5,130.54,3223100000.0
2009-10-07 07:00:00,130.54,130.565,130.39,130.44,3573199999.0
2009-10-07 07:15:00,130.44,130.475,130.395,130.42,4924800000.0
2009-10-07 07:30:00,130.42,130.575,130.405,130.495,6087700000.0
2009-10-07 07:45:00,130.495,130.515,130.35,130.38,4501000000.0
2009-10-07 08:00:00,130.38,130.43,130.205,130.34,7749000002.0
2009-10-07 08:15:00,130.345,130.425,130.29,130.325,9435200003.0
2009-10-07 08:30:00,130.325,130.36,130.23,130.265,7140299997.0
2009-10-07 08:45:00,130.27,130.29,129.965,130.05,9359930003.0
2009-10-07 09:00:00,130.045,130.05,129.905,130.035,6941900004.0
2009-10-07 09:15:00,130.035,130.165,130.025,130.085,5868300002.0
2009-10-07 09:30:00,130.09,130.15,129.82,129.85,7200300006.0
2009-10-07 09:45:00,129.85,129.905,129.715,129.775,8582699995.0
2009-10-07 10:00:00,129.775,129.92,129.715,129.865,6429520001.0
2009-10-07 10:15:00,129.865,129.91,129.71,129.74,5336399999.0
2009-10-07 10:30:00,129.745,129.925,129.745,129.87,5546199999.0
2009-10-07 10:45:00,129.87,129.97,129.85,129.875,4339000000.0
2009-10-07 11:00:00,129.88,129.945,129.85,129.87,6562699997.0
2009-10-07 11:15:00,129.875,129.915,129.865,129.895,4633099998.0
2009-10-07 11:30:00,129.895,129.985,129.895,129.91,3765700001.0
2009-10-07 11:45:00,129.905,129.92,129.845,129.865,3326700001.0
2009-10-07 12:00:00,129.865,129.89,129.735,129.765,3959300001.0
2009-10-07 12:15:00,129.765,129.805,129.575,129.605,5744899998.0
2009-10-07 12:30:00,129.6,129.67,129.575,129.62,4832000005.0
2009-10-07 12:45:00,129.63,130.255,129.615,130.015,8732599999.0
2009-10-07 13:00:00,130.015,130.5,130.0,130.285,7931499999.0
2009-10-07 13:15:00,130.285,130.68,130.26,130.485,7319000000.0
2009-10-07 13:30:00,130.48,130.545,130.325,130.545,5710700001.0
2009-10-07 13:45:00,130.545,130.56,130.38,130.395,5543000001.0
2009-10-07 14:00:00,130.395,130.76,130.345,130.665,10702299998.0
2009-10-07 14:15:00,130.675,130.825,130.635,130.715,6723319999.0
2009-10-07 14:30:00,130.715,130.945,130.555,130.89,7052100002.0
2009-10-07 14:45:00,130.89,130.93,130.725,130.79,7763899999.0
2009-10-07 15:00:00,130.805,131.09,130.805,130.925,9555900007.0
2009-10-07 15:15:00,130.915,131.02,130.895,130.995,5853799999.0
2009-10-07 15:30:00,130.995,131.05,130.87,130.885,10154399998.0
2009-10-07 15:45:00,130.88,130.915,130.64,130.645,9030680001.0
2009-10-07 16:00:00,130.645,130.685,130.48,130.56,10132300003.0
2009-10-07 16:15:00,130.565,130.7,130.55,130.67,6149699999.0
2009-10-07 16:30:00,130.665,130.68,130.555,130.67,7444549997.0
2009-10-07 16:45:00,130.67,130.765,130.605,130.72,5609600000.0
2009-10-07 17:00:00,130.73,130.785,130.595,130.625,7226800001.0
2009-10-07 17:15:00,130.625,130.63,130.27,130.33,6961510000.0
2009-10-07 17:30:00,130.33,130.355,130.265,130.29,5778499997.0
2009-10-07 17:45:00,130.29,130.325,130.205,130.26,4944200001.0
2009-10-07 18:00:00,130.255,130.39,130.235,130.335,3000200001.0
2009-10-07 18:15:00,130.335,130.435,130.325,130.345,2625400000.0
2009-10-07 18:30:00,130.345,130.355,130.255,130.33,3663200000.0
2009-10-07 18:45:00,130.33,130.35,130.265,130.31,2799000001.0
2009-10-07 19:00:00,130.31,130.385,130.14,130.15,3829499999.0
2009-10-07 19:15:00,130.15,130.185,130.095,130.11,2218200000.0
2009-10-07 19:30:00,130.1,130.1,129.97,130.0,4159200000.0
2009-10-07 19:45:00,130.0,130.075,129.98,129.99,4004200000.0
2009-10-07 20:00:00,129.99,130.015,129.905,129.955,4070900001.0
2009-10-07 20:15:00,129.955,130.01,129.92,129.95,3058800000.0
2009-10-07 20:30:00,129.945,129.99,129.92,129.965,2220000000.0
2009-10-07 20:45:00,129.96,130.04,129.95,130.025,2800400000.0
2009-10-07 21:00:00,130.02,130.04,129.94,130.035,2502900000.0
2009-10-07 21:15:00,130.035,130.085,129.99,130.035,3301100000.0
2009-10-07 21:30:00,130.035,130.095,130.02,130.05,2669700000.0
2009-10-07 21:45:00,130.05,130.115,130.045,130.105,2468100000.0
2009-10-07 22:00:00,130.105,130.17,130.055,130.095,1418200000.0
2009-10-07 22:15:00,130.095,130.11,130.075,130.095,632500000.0
2009-10-07 22:30:00,130.1,130.18,130.085,130.17,1042800000.0
2009-10-07 22:45:00,130.17,130.235,130.14,130.14,2012000000.0
2009-10-07 23:00:00,130.135,130.135,130.045,130.085,330400000.0
2009-10-07 23:15:00,130.1,130.13,130.09,130.12,329300000.0
2009-10-07 23:30:00,130.12,130.14,130.095,130.115,477900000.0
2009-10-07 23:45:00,130.11,130.14,130.07,130.135,454300000.0
2009-10-08 00:00:00,130.135,130.14,130.08,130.135,488000000.0
2009-10-08 00:15:00,130.13,130.16,130.12,130.14,484899999.0
2009-10-08 00:30:00,130.14,130.275,130.105,130.235,796699998.0
2009-10-08 00:45:00,130.235,130.28,130.165,130.265,694400000.0
2009-10-08 01:00:00,130.265,130.29,130.18,130.27,792200000.0
2009-10-08 01:15:00,130.27,130.33,130.23,130.235,2289000000.0
2009-10-08 01:30:00,130.24,130.28,130.195,130.265,3199900000.0
2009-10-08 01:45:00,130.265,130.335,130.225,130.28,1632500000.0
2009-10-08 02:00:00,130.28,130.345,130.235,130.29,2812000000.0
2009-10-08 02:15:00,130.29,130.325,130.15,130.23,3047200000.0
2009-10-08 02:30:00,130.23,130.315,129.98,130.1,3822500000.0
2009-10-08 02:45:00,130.1,130.315,130.055,130.225,3289100000.0
2009-10-08 03:00:00,130.225,130.33,130.225,130.295,2970200000.0
2009-10-08 03:15:00,130.295,130.48,130.195,130.44,4014560000.0
2009-10-08 03:30:00,130.445,130.445,130.33,130.385,3152800000.0
2009-10-08 03:45:00,130.385,130.49,130.365,130.45,4036500000.0
2009-10-08 04:00:00,130.445,130.475,130.335,130.45,3925100000.0
2009-10-08 04:15:00,130.45,130.505,130.27,130.305,4285000000.0
2009-10-08 04:30:00,130.305,130.365,130.26,130.355,4295450000.0
2009-10-08 04:45:00,130.355,130.39,130.275,130.36,6143000001.0
2009-10-08 05:00:00,130.355,130.385,130.325,130.345,3503200000.0
2009-10-08 05:15:00,130.345,130.395,130.32,130.37,3095400000.0
2009-10-08 05:30:00,130.37,130.42,130.33,130.37,3233000000.0
2009-10-08 05:45:00,130.375,130.4,130.305,130.335,3052800000.0
2009-10-08 06:00:00,130.335,130.395,130.29,130.325,2929800000.0
2009-10-08 06:15:00,130.33,130.37,130.295,130.315,3513400000.0
2009-10-08 06:30:00,130.315,130.345,130.205,130.22,3173600000.0
2009-10-08 06:45:00,130.215,130.325,130.205,130.25,4136900000.0
2009-10-08 07:00:00,130.255,130.275,130.14,130.185,4406999999.0
2009-10-08 07:15:00,130.185,130.25,130.125,130.135,3888700001.0
2009-10-08 07:30:00,130.135,130.28,130.125,130.23,3902800000.0
2009-10-08 07:45:00,130.23,130.41,130.22,130.35,5492800001.0
2009-10-08 08:00:00,130.35,130.38,130.16,130.245,6067199998.0
2009-10-08 08:15:00,130.245,130.39,130.205,130.34,6374499998.0
2009-10-08 08:30:00,130.34,130.43,130.315,130.32,4696200003.0
2009-10-08 08:45:00,130.325,130.42,130.24,130.275,5872600000.0
2009-10-08 09:00:00,130.275,130.46,130.255,130.41,5821000001.0
2009-10-08 09:15:00,130.41,130.45,130.305,130.37,7344300000.0
2009-10-08 09:30:00,130.375,130.485,130.34,130.465,5412200001.0
2009-10-08 09:45:00,130.46,130.48,130.37,130.445,5909300004.0
2009-10-08 10:00:00,130.445,130.51,130.41,130.455,6125799997.0
2009-10-08 10:15:00,130.445,130.48,130.285,130.385,6988000002.0
2009-10-08 10:30:00,130.38,130.395,130.32,130.33,8474300002.0
2009-10-08 10:45:00,130.33,130.405,130.295,130.32,6394400002.0
2009-10-08 11:00:00,130.325,130.385,130.275,130.38,4661999999.0
2009-10-08 11:15:00,130.38,130.405,130.345,130.375,5881299995.0
2009-10-08 11:30:00,130.375,130.425,130.335,130.335,4702800000.0
2009-10-08 11:45:00,130.335,130.41,130.305,130.35,3300099997.0
2009-10-08 12:00:00,130.36,130.425,130.35,130.405,3353099998.0
2009-10-08 12:15:00,130.405,130.85,130.39,130.75,6175199997.0
2009-10-08 12:30:00,130.75,130.775,130.625,130.64,5769000004.0
2009-10-08 12:45:00,130.645,130.675,130.5,130.545,4906599999.0
2009-10-08 13:00:00,130.545,130.565,130.295,130.305,6536100002.0
2009-10-08 13:15:00,130.305,130.43,130.305,130.41,3236499998.0
2009-10-08 13:30:00,130.41,130.42,130.355,130.36,4243999999.0
2009-10-08 13:45:00,130.355,130.45,130.355,130.415,4743200006.0
2009-10-08 14:00:00,130.415,130.49,130.395,130.455,4383500006.0
2009-10-08 14:15:00,130.455,130.505,130.35,130.39,4293300000.0
2009-10-08 14:30:00,130.365,130.64,130.365,130.58,8238800001.0
2009-10-08 14:45:00,130.58,130.655,130.455,130.625,9654500002.0
2009-10-08 15:00:00,130.625,130.72,130.555,130.605,8563900003.0
2009-10-08 15:15:00,130.605,130.88,130.52,130.55,9396800003.0
2009-10-08 15:30:00,130.55,130.57,130.355,130.43,8416900003.0
2009-10-08 15:45:00,130.43,130.515,130.415,130.45,8163100004.0
2009-10-08 16:00:00,130.44,130.54,130.39,130.495,9282400000.0
2009-10-08 16:15:00,130.49,130.58,130.46,130.54,8045799997.0
2009-10-08 16:30:00,130.535,130.585,130.415,130.425,5982099998.0
2009-10-08 16:45:00,130.425,130.525,130.42,130.495,5000949997.0
2009-10-08 17:00:00,130.495,130.6,130.485,130.55,6700700000.0
2009-10-08 17:15:00,130.55,130.755,130.55,130.685,7635499998.0
2009-10-08 17:30:00,130.685,130.79,130.665,130.785,6045000002.0
2009-10-08 17:45:00,130.785,130.85,130.63,130.675,5277000000.0
2009-10-08 18:00:00,130.675,130.695,130.59,130.625,2845100000.0
2009-10-08 18:15:00,130.63,130.76,130.54,130.69,4056100002.0
2009-10-08 18:30:00,130.685,130.78,130.645,130.755,5894199999.0
2009-10-08 18:45:00,130.755,130.79,130.735,130.765,4957200000.0
2009-10-08 19:00:00,130.765,130.91,130.74,130.895,6771499998.0
2009-10-08 19:15:00,130.895,130.93,130.84,130.865,4196699999.0
2009-10-08 19:30:00,130.87,130.94,130.8,130.855,5307000001.0
2009-10-08 19:45:00,130.855,130.89,130.815,130.82,3608299999.0
2009-10-08 20:00:00,130.82,130.89,130.795,130.82,4233300000.0
2009-10-08 20:15:00,130.825,130.885,130.77,130.785,4625999998.0
2009-10-08 20:30:00,130.785,130.815,130.695,130.755,3279900000.0
2009-10-08 20:45:00,130.755,130.835,130.725,130.79,2853200000.0
2009-10-08 21:00:00,130.79,130.83,130.74,130.76,2236799999.0
2009-10-08 21:15:00,130.77,130.85,130.725,130.73,2262500002.0
2009-10-08 21:30:00,130.73,130.83,130.71,130.74,2579200000.0
2009-10-08 21:45:00,130.74,130.77,130.705,130.76,3374800001.0
2009-10-08 22:00:00,130.76,130.77,130.725,130.73,1147000000.0
2009-10-08 22:15:00,130.73,130.76,130.71,130.74,1175500000.0
2009-10-08 22:30:00,130.74,130.79,130.695,130.79,793200000.0
2009-10-08 22:45:00,130.79,130.82,130.715,130.755,1307600001.0
2009-10-08 23:00:00,130.75,130.79,130.715,130.77,582200000.0
2009-10-08 23:15:00,130.77,130.79,130.73,130.755,443600000.0
2009-10-08 23:30:00,130.755,130.785,130.725,130.74,581700000.0
2009-10-08 23:45:00,130.735,130.77,130.7,130.74,397100000.0
2009-10-09 00:00:00,130.735,130.75,130.675,130.73,408100000.0
2009-10-09 00:15:00,130.73,130.79,130.72,130.78,275200000.0
2009-10-09 00:30:00,130.79,130.825,130.775,130.78,440100000.0
2009-10-09 00:45:00,130.78,130.85,130.78,130.8,355000000.0
2009-10-09 01:00:00,130.805,130.96,130.755,130.955,2748800000.0
2009-10-09 01:15:00,130.955,131.065,130.905,130.92,1968800000.0
2009-10-09 01:30:00,130.92,131.055,130.89,130.97,1499200000.0
2009-10-09 01:45:00,130.97,131.16,130.935,131.115,1977200000.0
2009-10-09 02:00:00,131.115,131.24,131.035,131.075,3174900000.0
2009-10-09 02:15:00,131.07,131.1,130.895,130.985,2504200000.0
2009-10-09 02:30:00,130.99,131.07,130.93,130.965,2621800000.0
2009-10-09 02:45:00,130.965,131.075,130.93,131.01,2473200000.0
2009-10-09 03:00:00,131.01,131.17,131.01,131.115,1833900000.0
2009-10-09 03:15:00,131.115,131.33,131.115,131.285,2891300000.0
2009-10-09 03:30:00,131.285,131.37,131.25,131.265,4090350000.0
2009-10-09 03:45:00,131.265,131.375,131.2,131.295,6123500000.0
2009-10-09 04:00:00,131.295,131.3,131.14,131.15,3214400000.0
2009-10-09 04:15:00,131.15,131.25,131.14,131.235,4359600000.0
2009-10-09 04:30:00,131.235,131.315,131.185,131.26,4984100000.0
2009-10-09 04:45:00,131.265,131.275,131.075,131.155,5242300000.0
2009-10-09 05:00:00,131.155,131.165,131.09,131.115,2870600000.0
2009-10-09 05:15:00,131.12,131.175,131.075,131.16,3060400000.0
2009-10-09 05:30:00,131.14,131.22,131.13,131.19,1818800000.0
2009-10-09 05:45:00,131.19,131.34,131.18,131.33,3090900000.0
2009-10-09 06:00:00,131.31,131.395,131.29,131.36,4411500000.0
2009-10-09 06:15:00,131.365,131.47,131.35,131.405,5815800000.0
2009-10-09 06:30:00,131.405,131.405,131.275,131.295,3700100000.0
2009-10-09 06:45:00,131.295,131.395,131.26,131.36,3355200000.0
2009-10-09 07:00:00,131.36,131.395,131.315,131.34,3496100000.0
2009-10-09 07:15:00,131.34,131.42,131.3,131.37,4517000000.0
2009-10-09 07:30:00,131.37,131.455,131.35,131.4,3068300000.0
2009-10-09 07:45:00,131.4,131.46,131.335,131.375,4115000001.0
2009-10-09 08:00:00,131.375,131.415,131.27,131.3,7096350000.0
2009-10-09 08:15:00,131.305,131.365,131.275,131.295,6550500005.0
2009-10-09 08:30:00,131.3,131.44,131.265,131.365,5914199995.0
2009-10-09 08:45:00,131.37,131.4,131.28,131.325,7258999994.0
2009-10-09 09:00:00,131.325,131.495,131.295,131.49,5620750000.0
2009-10-09 09:15:00,131.495,131.675,131.44,131.625,7642800004.0
2009-10-09 09:30:00,131.625,131.66,131.49,131.49,7233000002.0
2009-10-09 09:45:00,131.49,131.58,131.415,131.465,6216500002.0
2009-10-09 10:00:00,131.475,131.52,131.445,131.465,6637599995.0
2009-10-09 10:15:00,131.465,131.47,131.32,131.33,6555800000.0
2009-10-09 10:30:00,131.33,131.405,131.305,131.325,5641399998.0
2009-10-09 10:45:00,131.325,131.375,131.305,131.34,5900300005.0
2009-10-09 11:00:00,131.34,131.375,131.29,131.305,5336199999.0
2009-10-09 11:15:00,131.31,131.355,131.22,131.24,5945899995.0
2009-10-09 11:30:00,131.245,131.265,130.945,130.975,6025699996.0
2009-10-09 11:45:00,130.975,131.045,130.91,130.915,5027599998.0
2009-10-09 12:00:00,130.915,131.105,130.845,131.065,4381200001.0
2009-10-09 12:15:00,131.065,131.085,130.925,131.025,4870899999.0
2009-10-09 12:30:00,131.025,131.025,130.885,130.925,4677099996.0
2009-10-09 12:45:00,130.93,131.08,130.925,131.04,5221199993.0
2009-10-09 13:00:00,131.05,131.11,130.905,130.95,6857299999.0
2009-10-09 13:15:00,130.95,131.005,130.905,130.915,6136899997.0
2009-10-09 13:30:00,130.915,131.05,130.88,130.995,5768299999.0
2009-10-09 13:45:00,130.985,131.05,130.955,131.015,4317799999.0
2009-10-09 14:00:00,131.015,131.155,130.975,131.115,5420399999.0
2009-10-09 14:15:00,131.115,131.24,131.095,131.155,6222599996.0
2009-10-09 14:30:00,131.155,131.325,131.14,131.29,8538000000.0
2009-10-09 14:45:00,131.29,131.485,131.255,131.445,6505699996.0
2009-10-09 15:00:00,131.445,131.5,131.38,131.49,8762399998.0
2009-10-09 15:15:00,131.49,131.5,131.38,131.4,8188699991.0
2009-10-09 15:30:00,131.4,131.61,131.39,131.45,9457800001.0
2009-10-09 15:45:00,131.45,131.635,131.42,131.62,9451700009.0
2009-10-09 16:00:00,131.62,131.965,131.605,131.96,8956900001.0
2009-10-09 16:15:00,131.955,132.08,131.915,131.935,6640500003.0
2009-10-09 16:30:00,131.935,131.99,131.875,131.925,5362700000.0
2009-10-09 16:45:00,131.925,131.995,131.895,131.965,7892399999.0
2009-10-09 17:00:00,131.955,131.985,131.805,131.935,6540100003.0
2009-10-09 17:15:00,131.935,132.07,131.9,131.975,6954200000.0
2009-10-09 17:30:00,131.98,132.19,131.96,132.14,6932400000.0
2009-10-09 17:45:00,132.145,132.19,131.96,131.965,7037799998.0
2009-10-09 18:00:00,131.965,131.985,131.715,131.745,7865500001.0
2009-10-09 18:15:00,131.745,131.85,131.695,131.845,5668800003.0
2009-10-09 18:30:00,131.845,131.94,131.78,131.9,6401299999.0
2009-10-09 18:45:00,131.9,132.035,131.88,131.99,5884700001.0
2009-10-09 19:00:00,131.99,132.075,131.97,132.055,4418500002.0
2009-10-09 19:15:00,132.055,132.125,132.055,132.11,3246200001.0
2009-10-09 19:30:00,132.11,132.14,132.0,132.015,3582100000.0
2009-10-09 19:45:00,132.015,132.105,132.015,132.075,3289699999.0
2009-10-09 20:00:00,132.075,132.075,131.96,132.015,3520699999.0
2009-10-09 20:15:00,132.015,132.08,132.005,132.06,2407400000.0
2009-10-09 20:30:00,132.06,132.07,132.0,132.03,2617300000.0
2009-10-09 20:45:00,132.03,132.165,132.0,132.16,2987400001.0
2009-10-09 21:00:00,132.16,132.23,132.135,132.205,2323100000.0
2009-10-09 21:15:00,132.2,132.2,132.11,132.115,1553100000.0
2009-10-09 21:30:00,132.11,132.145,132.05,132.05,1322100000.0
2009-10-09 21:45:00,132.05,132.055,131.96,132.05,2040400000.0
2009-10-09 22:00:00,132.05,132.175,132.045,132.175,2077400002.0
2009-10-09 22:15:00,132.18,132.215,132.16,132.18,1367500000.0
2009-10-09 22:30:00,132.18,132.225,132.17,132.17,1205100000.0
2009-10-09 22:45:00,132.17,132.31,132.095,132.235,1067900000.0
2009-10-11 23:00:00,131.805,132.015,131.8,132.01,156600000.0
2009-10-11 23:15:00,132.01,132.225,132.0,132.165,380000000.0
2009-10-11 23:30:00,132.13,132.14,132.055,132.09,237100000.0
2009-10-11 23:45:00,132.095,132.12,132.02,132.045,223000000.0
2009-10-12 00:00:00,132.03,132.185,132.02,132.165,960100000.0
2009-10-12 00:15:00,132.17,132.38,132.15,132.38,1307800000.0
2009-10-12 00:30:00,132.38,132.39,132.325,132.335,1327500000.0
2009-10-12 00:45:00,132.335,132.39,132.25,132.27,1698900000.0
2009-10-12 01:00:00,132.275,132.36,132.25,132.325,1275000000.0
2009-10-12 01:15:00,132.325,132.425,132.29,132.405,2007600000.0
2009-10-12 01:30:00,132.405,132.41,132.315,132.38,1800200000.0
2009-10-12 01:45:00,132.38,132.465,132.38,132.405,1883500000.0
2009-10-12 02:00:00,132.405,132.405,132.285,132.305,2595700000.0
2009-10-12 02:15:00,132.305,132.385,132.17,132.19,3022900000.0
2009-10-12 02:30:00,132.185,132.38,132.18,132.33,2772700000.0
2009-10-12 02:45:00,132.33,132.39,132.265,132.305,2319099997.0
2009-10-12 03:00:00,132.31,132.43,132.31,132.35,1870700000.0
2009-10-12 03:15:00,132.35,132.365,132.21,132.305,2213800000.0
2009-10-12 03:30:00,132.31,132.41,132.24,132.39,2156000000.0
2009-10-12 03:45:00,132.385,132.41,132.24,132.33,3180400000.0
2009-10-12 04:00:00,132.345,132.4,132.245,132.32,3668899999.0
2009-10-12 04:15:00,132.32,132.375,132.285,132.335,1896300000.0
2009-10-12 04:30:00,132.325,132.475,132.315,132.46,3610300000.0
2009-10-12 04:45:00,132.465,132.485,132.395,132.45,3340399999.0
2009-10-12 05:00:00,132.445,132.48,132.4,132.465,1715300000.0
2009-10-12 05:15:00,132.465,132.49,132.44,132.445,1596500000.0
2009-10-12 05:30:00,132.445,132.48,132.43,132.465,2476100000.0
2009-10-12 05:45:00,132.465,132.505,132.465,132.485,1599900000.0
2009-10-12 06:00:00,132.485,132.53,132.485,132.52,1168000000.0
2009-10-12 06:15:00,132.52,132.555,132.485,132.55,1650700000.0
2009-10-12 06:30:00,132.55,132.655,132.545,132.635,2858100000.0
2009-10-12 06:45:00,132.635,132.665,132.57,132.65,3033300000.0
2009-10-12 07:00:00,132.645,132.71,132.61,132.63,3183100000.0
2009-10-12 07:15:00,132.64,132.76,132.63,132.71,4876500000.0
2009-10-12 07:30:00,132.695,132.75,132.61,132.645,4378099999.0
2009-10-12 07:45:00,132.645,132.775,132.645,132.76,2403100000.0
2009-10-12 08:00:00,132.76,132.81,132.685,132.715,5648600003.0
2009-10-12 08:15:00,132.715,132.765,132.64,132.64,6134099997.0
2009-10-12 08:30:00,132.635,132.645,132.54,132.605,6254800002.0
2009-10-12 08:45:00,132.605,132.69,132.565,132.64,6142499999.0
2009-10-12 09:00:00,132.64,132.65,132.57,132.61,4525200002.0
2009-10-12 09:15:00,132.61,132.645,132.535,132.6,6253700000.0
2009-10-12 09:30:00,132.6,132.85,132.57,132.81,7946399997.0
2009-10-12 09:45:00,132.805,132.89,132.715,132.725,7322700007.0
2009-10-12 10:00:00,132.725,132.78,132.7,132.71,7371100001.0
2009-10-12 10:15:00,132.715,132.85,132.705,132.81,6055100000.0
2009-10-12 10:30:00,132.81,132.86,132.745,132.855,7077899987.0
2009-10-12 10:45:00,132.855,132.975,132.82,132.95,7074399999.0
2009-10-12 11:00:00,132.95,132.985,132.915,132.92,6752199996.0
2009-10-12 11:15:00,132.92,133.065,132.905,132.98,7129600005.0
2009-10-12 11:30:00,132.98,133.115,132.965,133.08,6532999996.0
2009-10-12 11:45:00,133.08,133.26,133.06,133.195,7090700000.0
2009-10-12 12:00:00,133.195,133.315,133.18,133.215,8266999999.0
2009-10-12 12:15:00,133.21,133.295,133.115,133.255,6810799996.0
2009-10-12 12:30:00,133.255,133.285,133.11,133.175,7912799987.0
2009-10-12 12:45:00,133.19,133.24,133.09,133.09,5570900000.0
2009-10-12 13:00:00,133.09,133.1,132.9,132.985,6052200002.0
2009-10-12 13:15:00,132.985,133.065,132.93,133.005,5193499997.0
2009-10-12 13:30:00,133.0,133.025,132.95,132.95,3278200002.0
2009-10-12 13:45:00,132.95,133.15,132.88,132.965,6165899996.0
2009-10-12 14:00:00,132.96,133.025,132.84,132.975,5352399998.0
2009-10-12 14:15:00,132.975,132.99,132.825,132.9,2777400000.0
2009-10-12 14:30:00,132.9,132.965,132.855,132.87,4609600000.0
2009-10-12 14:45:00,132.87,132.9,132.81,132.83,4406200005.0
2009-10-12 15:00:00,132.83,132.87,132.79,132.825,3806000001.0
2009-10-12 15:15:00,132.82,132.855,132.795,132.81,4090700004.0
2009-10-12 15:30:00,132.805,132.855,132.705,132.795,8595799990.0
2009-10-12 15:45:00,132.795,132.815,132.71,132.8,7100999999.0
2009-10-12 16:00:00,132.79,132.79,132.675,132.72,7644599995.0
2009-10-12 16:15:00,132.715,132.9,132.685,132.885,7806599991.0
2009-10-12 16:30:00,132.885,133.06,132.885,133.05,6098900002.0
2009-10-12 16:45:00,133.055,133.11,132.89,132.89,7608199989.0
2009-10-12 17:00:00,132.895,132.905,132.71,132.715,4941900004.0
2009-10-12 17:15:00,132.705,132.75,132.67,132.72,2671699999.0
2009-10-12 17:30:00,132.715,132.755,132.655,132.745,3046500001.0
2009-10-12 17:45:00,132.745,132.75,132.685,132.74,2205700000.0
2009-10-12 18:00:00,132.74,132.875,132.69,132.84,3101050003.0
2009-10-12 18:15:00,132.835,132.925,132.79,132.845,3290100001.0
2009-10-12 18:30:00,132.845,132.87,132.785,132.87,2432200000.0
2009-10-12 18:45:00,132.865,132.875,132.81,132.81,2163500000.0
2009-10-12 19:00:00,132.81,132.86,132.775,132.795,1989600000.0
2009-10-12 19:15:00,132.795,132.935,132.76,132.885,2951300000.0
2009-10-12 19:30:00,132.885,132.95,132.84,132.87,2551799999.0
2009-10-12 19:45:00,132.87,132.93,132.845,132.885,4469099998.0
2009-10-12 20:00:00,132.885,132.91,132.81,132.835,2805700000.0
2009-10-12 20:15:00,132.84,132.84,132.745,132.795,3266200001.0
2009-10-12 20:30:00,132.795,132.81,132.7,132.785,2400400000.0
2009-10-12 20:45:00,132.795,132.825,132.745,132.76,2561300000.0
2009-10-12 21:00:00,132.755,132.81,132.74,132.805,2293899998.0
2009-10-12 21:15:00,132.805,132.85,132.77,132.845,1961599999.0
2009-10-12 21:30:00,132.845,132.855,132.76,132.785,2009600000.0
2009-10-12 21:45:00,132.78,132.815,132.765,132.795,1832000000.0
2009-10-12 22:00:00,132.8,132.82,132.765,132.79,915900000.0
2009-10-12 22:15:00,132.79,132.84,132.775,132.8,783100000.0
2009-10-12 22:30:00,132.8,132.84,132.77,132.79,1043299998.0
2009-10-12 22:45:00,132.79,132.81,132.69,132.7,1068100000.0
2009-10-12 23:00:00,132.69,132.75,132.67,132.69,327200000.0
2009-10-12 23:15:00,132.69,132.75,132.61,132.73,777200000.0
2009-10-12 23:30:00,132.72,132.735,132.68,132.71,238900000.0
2009-10-12 23:45:00,132.71,132.755,132.67,132.69,700800000.0
2009-10-13 00:00:00,132.69,132.77,132.685,132.72,678100000.0
2009-10-13 00:15:00,132.715,132.74,132.635,132.685,647500000.0
2009-10-13 00:30:00,132.685,132.715,132.655,132.67,693800000.0
2009-10-13 00:45:00,132.665,132.685,132.52,132.62,1577300000.0
2009-10-13 01:00:00,132.62,132.675,132.6,132.665,1187500000.0
2009-10-13 01:15:00,132.665,132.76,132.62,132.665,2628500000.0
2009-10-13 01:30:00,132.665,132.69,132.59,132.65,2582200001.0
2009-10-13 01:45:00,132.65,132.725,132.585,132.665,1746200000.0
2009-10-13 02:00:00,132.665,132.71,132.565,132.58,2009000000.0
2009-10-13 02:15:00,132.58,132.66,132.565,132.645,1821200000.0
2009-10-13 02:30:00,132.645,132.695,132.585,132.655,2319900000.0
2009-10-13 02:45:00,132.655,132.73,132.63,132.685,2455000000.0
2009-10-13 03:00:00,132.685,132.74,132.66,132.695,2773400000.0
2009-10-13 03:15:00,132.695,132.89,132.69,132.84,2325200000.0
2009-10-13 03:30:00,132.815,132.88,132.8,132.84,2344400000.0
2009-10-13 03:45:00,132.84,132.85,132.765,132.775,1978200000.0
2009-10-13 04:00:00,132.78,132.9,132.765,132.77,2634200000.0
2009-10-13 04:15:00,132.77,132.785,132.64,132.675,3136900000.0
2009-10-13 04:30:00,132.675,132.755,132.655,132.72,2073400000.0
2009-10-13 04:45:00,132.72,132.745,132.625,132.645,2894100000.0
2009-10-13 05:00:00,132.655,132.76,132.65,132.755,2561800000.0
2009-10-13 05:15:00,132.755,132.765,132.645,132.65,1780800000.0
2009-10-13 05:30:00,132.645,132.77,132.61,132.735,1965700000.0
2009-10-13 05:45:00,132.735,132.85,132.71,132.84,2640199999.0
2009-10-13 06:00:00,132.84,132.86,132.765,132.79,3115900000.0
2009-10-13 06:15:00,132.795,132.865,132.795,132.835,2484300000.0
2009-10-13 06:30:00,132.835,132.885,132.815,132.84,2704500000.0
2009-10-13 06:45:00,132.835,132.895,132.825,132.885,2375100000.0
2009-10-13 07:00:00,132.885,132.97,132.88,132.935,2115900000.0
2009-10-13 07:15:00,132.94,132.955,132.875,132.91,3276000000.0
2009-10-13 07:30:00,132.91,133.05,132.9,133.0,6267500000.0
2009-10-13 07:45:00,133.0,133.025,132.895,132.995,4162200000.0
2009-10-13 08:00:00,132.995,133.015,132.93,132.985,4861100000.0
2009-10-13 08:15:00,132.985,133.045,132.92,132.925,6376240000.0
2009-10-13 08:30:00,132.925,133.185,132.92,132.96,8761999989.0
2009-10-13 08:45:00,132.965,133.16,132.96,133.15,7662199999.0
2009-10-13 09:00:00,133.15,133.25,133.005,133.02,9051999994.0
2009-10-13 09:15:00,133.02,133.125,133.015,133.105,5738599999.0
2009-10-13 09:30:00,133.11,133.135,132.93,133.01,9343700003.0
2009-10-13 09:45:00,133.015,133.125,132.97,133.07,6953899997.0
2009-10-13 10:00:00,133.075,133.105,133.005,133.035,5778599998.0
2009-10-13 10:15:00,133.035,133.055,132.95,133.025,5643000001.0
2009-10-13 10:30:00,133.02,133.07,132.855,133.035,8342699998.0
2009-10-13 10:45:00,133.03,133.085,132.945,133.03,7274799998.0
2009-10-13 11:00:00,133.03,133.03,132.585,132.675,9321399991.0
2009-10-13 11:15:00,132.675,132.85,132.655,132.835,6978499998.0
2009-10-13 11:30:00,132.835,132.86,132.765,132.83,5081700004.0
2009-10-13 11:45:00,132.835,132.885,132.81,132.85,4084900002.0
2009-10-13 12:00:00,132.85,132.98,132.825,132.875,6245200002.0
2009-10-13 12:15:00,132.88,132.925,132.755,132.82,6861599998.0
2009-10-13 12:30:00,132.82,132.885,132.76,132.82,5125500000.0
2009-10-13 12:45:00,132.835,132.985,132.82,132.975,4573200002.0
2009-10-13 13:00:00,132.975,133.16,132.95,133.12,8571199981.0
2009-10-13 13:15:00,133.12,133.165,133.055,133.115,6715100001.0
2009-10-13 13:30:00,133.115,133.16,133.075,133.145,4441500002.0
2009-10-13 13:45:00,133.145,133.185,133.035,133.07,4762300003.0
2009-10-13 14:00:00,133.07,133.155,132.995,133.02,4717700000.0
2009-10-13 14:15:00,133.03,133.11,132.935,132.96,5332299998.0
2009-10-13 14:30:00,132.96,133.07,132.96,133.05,4592999997.0
2009-10-13 14:45:00,133.05,133.08,132.99,133.025,5974199997.0
2009-10-13 15:00:00,133.025,133.185,132.94,133.08,8015749991.0
2009-10-13 15:15:00,133.08,133.125,132.99,133.02,6475299997.0
2009-10-13 15:30:00,133.02,133.035,132.93,132.93,8107800002.0
2009-10-13 15:45:00,132.945,133.015,132.88,132.97,7456000009.0
2009-10-13 16:00:00,132.975,132.975,132.77,132.82,7627599994.0
2009-10-13 16:15:00,132.82,132.825,132.71,132.775,6588500003.0
2009-10-13 16:30:00,132.775,132.85,132.755,132.79,6864899995.0
2009-10-13 16:45:00,132.79,132.875,132.745,132.855,5846099998.0
2009-10-13 17:00:00,132.855,132.865,132.705,132.73,6810200000.0
2009-10-13 17:15:00,132.73,132.88,132.73,132.8,6073799994.0
2009-10-13 17:30:00,132.8,133.06,132.77,133.06,7354999999.0
2009-10-13 17:45:00,133.055,133.135,133.02,133.1,5028399999.0
2009-10-13 18:00:00,133.1,133.12,132.995,133.045,3206699999.0
2009-10-13 18:15:00,133.045,133.06,132.985,133.045,3689500000.0
2009-10-13 18:30:00,133.04,133.105,133.015,133.09,1899900000.0
2009-10-13 18:45:00,133.09,133.11,133.055,133.075,2482099999.0
2009-10-13 19:00:00,133.08,133.135,133.04,133.085,2141300000.0
2009-10-13 19:15:00,133.09,133.12,133.025,133.085,3245500002.0
2009-10-13 19:30:00,133.085,133.13,133.015,133.08,4282200000.0
2009-10-13 19:45:00,133.08,133.105,132.855,133.08,4494199997.0
2009-10-13 20:00:00,133.085,133.5,133.06,133.195,6049499997.0
2009-10-13 20:15:00,133.195,133.25,133.135,133.195,3871600000.0
2009-10-13 20:30:00,133.2,133.245,133.145,133.205,3336300000.0
2009-10-13 20:45:00,133.205,133.25,133.105,133.11,4178200000.0
2009-10-13 21:00:00,133.105,133.145,133.03,133.075,2832499995.0
2009-10-13 21:15:00,133.075,133.165,133.055,133.145,2533000000.0
2009-10-13 21:30:00,133.145,133.175,133.08,133.095,1911400001.0
2009-10-13 21:45:00,133.1,133.15,133.075,133.085,2140900000.0
2009-10-13 22:00:00,133.085,133.1,133.015,133.045,1387900000.0
2009-10-13 22:15:00,133.05,133.125,133.04,133.06,2311500000.0
2009-10-13 22:30:00,133.06,133.26,133.06,133.255,2127000000.0
2009-10-13 22:45:00,133.255,133.285,133.155,133.215,1742200000.0
2009-10-13 23:00:00,133.22,133.29,133.18,133.185,610900000.0
2009-10-13 23:15:00,133.185,133.31,133.15,133.285,1105200000.0
2009-10-13 23:30:00,133.28,133.31,133.225,133.25,640500000.0
2009-10-13 23:45:00,133.27,133.295,133.195,133.205,1522500000.0
2009-10-14 00:00:00,133.2,133.275,133.175,133.265,999760000.0
2009-10-14 00:15:00,133.27,133.31,133.19,133.22,709150000.0
2009-10-14 00:30:00,133.22,133.275,133.212,133.255,308500000.0
2009-10-14 00:45:00,133.255,133.305,133.23,133.23,565600000.0
2009-10-14 01:00:00,133.23,133.31,133.23,133.305,986600000.0
2009-10-14 01:15:00,133.31,133.38,133.275,133.345,866500000.0
2009-10-14 01:30:00,133.345,133.485,133.345,133.4,1628000000.0
2009-10-14 01:45:00,133.4,133.425,133.305,133.395,1607400000.0
2009-10-14 02:00:00,133.395,133.455,133.295,133.455,2687300000.0
2009-10-14 02:15:00,133.455,133.455,133.3,133.32,1450200000.0
2009-10-14 02:30:00,133.32,133.32,133.185,133.195,1383500000.0
2009-10-14 02:45:00,133.195,133.28,133.18,133.21,1201500000.0
2009-10-14 03:00:00,133.215,133.235,133.125,133.175,1200100000.0
2009-10-14 03:15:00,133.17,133.225,133.075,133.13,2115500000.0
2009-10-14 03:30:00,133.125,133.135,132.78,132.995,3768500000.0
2009-10-14 03:45:00,132.995,133.0,132.755,132.845,3148700000.0
2009-10-14 04:00:00,132.84,132.915,132.74,132.87,3320100000.0
2009-10-14 04:15:00,132.87,132.875,132.785,132.86,1817300000.0
2009-10-14 04:30:00,132.865,132.92,132.815,132.855,1532500000.0
2009-10-14 04:45:00,132.855,132.87,132.58,132.58,2304800000.0
2009-10-14 05:00:00,132.58,132.67,132.555,132.6,1870200000.0
2009-10-14 05:15:00,132.61,132.765,132.6,132.74,1569600000.0
2009-10-14 05:30:00,132.735,132.745,132.64,132.64,1645200000.0
2009-10-14 05:45:00,132.64,132.665,132.445,132.445,2470900000.0
2009-10-14 06:00:00,132.45,132.605,132.36,132.45,2462500000.0
2009-10-14 06:15:00,132.45,132.58,132.405,132.485,1534500000.0
2009-10-14 06:30:00,132.485,132.495,132.24,132.45,3472600000.0
2009-10-14 06:45:00,132.45,132.47,132.39,132.445,3309400000.0
2009-10-14 07:00:00,132.445,132.555,132.415,132.425,3670000000.0
2009-10-14 07:15:00,132.425,132.585,132.41,132.56,3632799999.0
2009-10-14 07:30:00,132.56,132.56,132.375,132.405,3443199999.0
2009-10-14 07:45:00,132.405,132.545,132.385,132.49,4901699999.0
2009-10-14 08:00:00,132.49,132.54,132.4,132.445,7611850005.0
2009-10-14 08:15:00,132.445,132.61,132.445,132.545,7480200004.0
2009-10-14 08:30:00,132.545,132.705,132.5,132.67,8058900002.0
2009-10-14 08:45:00,132.665,132.715,132.62,132.645,6914400001.0
2009-10-14 09:00:00,132.645,132.8,132.645,132.74,8083599994.0
2009-10-14 09:15:00,132.74,132.795,132.7,132.765,6949799996.0
2009-10-14 09:30:00,132.765,132.765,132.615,132.675,6427999996.0
2009-10-14 09:45:00,132.67,132.855,132.665,132.855,9585400012.0
2009-10-14 10:00:00,132.855,132.87,132.755,132.83,8088599999.0
2009-10-14 10:15:00,132.835,132.88,132.755,132.795,6556400002.0
2009-10-14 10:30:00,132.795,132.83,132.7,132.785,5770999997.0
2009-10-14 10:45:00,132.79,132.95,132.76,132.77,6692600000.0
2009-10-14 11:00:00,132.765,132.88,132.705,132.775,8486900002.0
2009-10-14 11:15:00,132.775,132.88,132.725,132.835,6661899994.0
2009-10-14 11:30:00,132.835,132.88,132.81,132.835,3988199999.0
2009-10-14 11:45:00,132.835,132.865,132.805,132.83,3961099999.0
2009-10-14 12:00:00,132.83,133.045,132.83,133.035,4790300008.0
2009-10-14 12:15:00,133.04,133.155,133.015,133.015,5742499995.0
2009-10-14 12:30:00,133.02,133.03,132.985,133.0,4554000001.0
2009-10-14 12:45:00,133.005,133.15,132.965,133.125,4790179998.0
2009-10-14 13:00:00,133.125,133.47,133.05,133.46,8082999993.0
2009-10-14 13:15:00,133.46,133.695,133.445,133.525,8853749990.0
2009-10-14 13:30:00,133.525,133.665,133.5,133.56,6880400000.0
2009-10-14 13:45:00,133.56,133.62,133.44,133.47,6295369999.0
2009-10-14 14:00:00,133.48,133.485,133.29,133.375,5815100001.0
2009-10-14 14:15:00,133.38,133.54,133.38,133.435,5891599998.0
2009-10-14 14:30:00,133.435,133.76,133.42,133.525,7674800002.0
2009-10-14 14:45:00,133.525,133.545,133.415,133.46,5894099999.0
2009-10-14 15:00:00,133.475,133.495,133.35,133.365,6712979994.0
2009-10-14 15:15:00,133.365,133.435,133.325,133.345,5038099999.0
2009-10-14 15:30:00,133.35,133.35,132.66,132.995,8105299997.0
2009-10-14 15:45:00,132.995,133.04,132.935,133.02,5721599998.0
2009-10-14 16:00:00,133.02,133.07,132.91,133.06,5510900001.0
2009-10-14 16:15:00,133.06,133.09,133.025,133.06,6129199999.0
2009-10-14 16:30:00,133.055,133.065,132.915,132.985,6428100001.0
2009-10-14 16:45:00,132.99,133.09,132.91,133.085,5275000002.0
2009-10-14 17:00:00,133.09,133.115,132.97,132.97,4571700000.0
2009-10-14 17:15:00,132.98,133.165,132.955,133.14,3940100000.0
2009-10-14 17:30:00,133.14,133.19,133.095,133.185,3348000000.0
2009-10-14 17:45:00,133.195,133.26,133.185,133.255,3434900000.0
2009-10-14 18:00:00,133.25,133.375,133.23,133.345,3639899999.0
2009-10-14 18:15:00,133.34,133.36,133.225,133.245,2447200000.0
2009-10-14 18:30:00,133.235,133.24,133.035,133.06,3197499999.0
2009-10-14 18:45:00,133.055,133.17,133.055,133.14,2437000001.0
2009-10-14 19:00:00,133.145,133.3,133.145,133.22,3097400001.0
2009-10-14 19:15:00,133.225,133.235,133.025,133.12,4296300000.0
2009-10-14 19:30:00,133.12,133.185,133.055,133.18,3446000000.0
2009-10-14 19:45:00,133.18,133.245,133.16,133.205,3389450000.0
2009-10-14 20:00:00,133.2,133.32,133.105,133.25,5391700000.0
2009-10-14 20:15:00,133.25,133.41,133.215,133.335,4556000000.0
2009-10-14 20:30:00,133.33,133.42,133.315,133.385,3289600001.0
2009-10-14 20:45:00,133.385,133.405,133.29,133.36,3277900000.0
2009-10-14 21:00:00,133.36,133.43,133.31,133.315,3428600001.0
2009-10-14 21:15:00,133.315,133.395,133.31,133.38,1987799998.0
2009-10-14 21:30:00,133.38,133.4,133.32,133.35,1902600000.0
2009-10-14 21:45:00,133.35,133.4,133.33,133.36,2369200000.0
2009-10-14 22:00:00,133.36,133.405,133.31,133.34,1222300000.0
2009-10-14 22:15:00,133.34,133.415,133.34,133.405,1358500000.0
2009-10-14 22:30:00,133.4,133.42,133.375,133.375,813000001.0
2009-10-14 22:45:00,133.375,133.47,133.375,133.465,1093600000.0
2009-10-14 23:00:00,133.46,133.52,133.4,133.475,522700000.0
2009-10-14 23:15:00,133.48,133.51,133.46,133.495,541800000.0
2009-10-14 23:30:00,133.485,133.525,133.45,133.475,835200000.0
2009-10-14 23:45:00,133.475,133.48,133.385,133.405,750000000.0
2009-10-15 00:00:00,133.405,133.42,133.335,133.4,855100000.0
2009-10-15 00:15:00,133.395,133.5,133.365,133.495,604900000.0
2009-10-15 00:30:00,133.495,133.545,133.43,133.535,772200000.0
2009-10-15 00:45:00,133.53,133.53,133.48,133.495,582500000.0
2009-10-15 01:00:00,133.49,133.605,133.49,133.575,1572600000.0
2009-10-15 01:15:00,133.575,133.575,133.505,133.52,1350300000.0
2009-10-15 01:30:00,133.515,133.575,133.485,133.52,1229000000.0
2009-10-15 01:45:00,133.505,133.525,133.465,133.49,1683500000.0
2009-10-15 02:00:00,133.49,133.77,133.445,133.74,3900300000.0
2009-10-15 02:15:00,133.745,133.905,133.735,133.81,3727900000.0
2009-10-15 02:30:00,133.81,133.825,133.735,133.8,2724400000.0
2009-10-15 02:45:00,133.8,133.9,133.73,133.73,4222500000.0
2009-10-15 03:00:00,133.73,133.8,133.665,133.705,4032400000.0
2009-10-15 03:15:00,133.705,133.74,133.555,133.61,3750000000.0
2009-10-15 03:30:00,133.61,133.675,133.52,133.52,3507700000.0
2009-10-15 03:45:00,133.525,133.665,133.525,133.66,3031800000.0
2009-10-15 04:00:00,133.66,133.705,133.62,133.655,4376799999.0
2009-10-15 04:15:00,133.655,133.72,133.625,133.655,4715000000.0
2009-10-15 04:30:00,133.655,133.69,133.61,133.65,3876500000.0
2009-10-15 04:45:00,133.65,133.68,133.625,133.63,3571850000.0
2009-10-15 05:00:00,133.625,133.685,133.6,133.665,4609700000.0
2009-10-15 05:15:00,133.665,133.77,133.635,133.755,3441400000.0
2009-10-15 05:30:00,133.76,133.78,133.735,133.765,2640800000.0
2009-10-15 05:45:00,133.765,133.815,133.75,133.79,3078500000.0
2009-10-15 06:00:00,133.79,133.87,133.765,133.795,4231000000.0
2009-10-15 06:15:00,133.795,133.83,133.785,133.805,2555899999.0
2009-10-15 06:30:00,133.805,133.81,133.605,133.65,4399400000.0
2009-10-15 06:45:00,133.65,133.725,133.61,133.72,5631100000.0
2009-10-15 07:00:00,133.72,133.73,133.63,133.685,3895600000.0
2009-10-15 07:15:00,133.685,133.86,133.655,133.795,4738200003.0
2009-10-15 07:30:00,133.785,133.835,133.775,133.785,2601400000.0
2009-10-15 07:45:00,133.78,133.835,133.68,133.825,3570300000.0
2009-10-15 08:00:00,133.83,133.83,133.705,133.725,6168999998.0
2009-10-15 08:15:00,133.725,133.79,133.67,133.695,8251700003.0
2009-10-15 08:30:00,133.695,133.785,133.675,133.71,5803299997.0
2009-10-15 08:45:00,133.71,133.865,133.71,133.845,7455800001.0
2009-10-15 09:00:00,133.845,133.875,133.785,133.79,6664600002.0
2009-10-15 09:15:00,133.785,133.795,133.64,133.67,6626249998.0
2009-10-15 09:30:00,133.665,133.745,133.655,133.715,6536000008.0
2009-10-15 09:45:00,133.715,133.74,133.655,133.7,6619799997.0
2009-10-15 10:00:00,133.71,133.905,133.685,133.88,7540000006.0
2009-10-15 10:15:00,133.88,133.965,133.86,133.95,6167000003.0
2009-10-15 10:30:00,133.95,133.98,133.895,133.92,4286199998.0
2009-10-15 10:45:00,133.92,134.07,133.88,133.99,3781509999.0
2009-10-15 11:00:00,133.975,133.99,133.895,133.905,6038100005.0
2009-10-15 11:15:00,133.905,134.17,133.9,134.17,4475200000.0
2009-10-15 11:30:00,134.18,134.305,134.14,134.3,7562799998.0
2009-10-15 11:45:00,134.3,134.435,134.3,134.435,6395900002.0
2009-10-15 12:00:00,134.425,134.435,134.29,134.34,9197499983.0
2009-10-15 12:15:00,134.335,134.365,134.29,134.32,5459300001.0
2009-10-15 12:30:00,134.32,134.435,134.245,134.405,7428200001.0
2009-10-15 12:45:00,134.405,134.44,134.32,134.395,5727300000.0
2009-10-15 13:00:00,134.395,134.555,134.34,134.5,7028700002.0
2009-10-15 13:15:00,134.505,134.55,134.125,134.22,6783299998.0
2009-10-15 13:30:00,134.225,134.265,134.06,134.205,7205399999.0
2009-10-15 13:45:00,134.205,134.225,134.1,134.13,5698800004.0
2009-10-15 14:00:00,134.13,134.19,133.955,134.075,8365300002.0
2009-10-15 14:15:00,134.075,134.3,134.035,134.175,6950799998.0
2009-10-15 14:30:00,134.185,134.555,134.185,134.435,7750569997.0
2009-10-15 14:45:00,134.435,134.92,134.43,134.85,9487400000.0
2009-10-15 15:00:00,134.85,134.91,134.795,134.87,7610000000.0
2009-10-15 15:15:00,134.865,134.995,134.84,134.975,4931500002.0
2009-10-15 15:30:00,134.975,135.195,134.975,135.11,8433699996.0
2009-10-15 15:45:00,135.11,135.13,134.99,135.065,6297500001.0
2009-10-15 16:00:00,135.07,135.07,134.655,134.725,7532500001.0
2009-10-15 16:15:00,134.725,134.94,134.72,134.885,7338500005.0
2009-10-15 16:30:00,134.88,134.935,134.73,134.875,7375700002.0
2009-10-15 16:45:00,134.875,135.01,134.84,134.985,7581699997.0
2009-10-15 17:00:00,135.0,135.175,134.79,135.16,8066300002.0
2009-10-15 17:15:00,135.16,135.17,135.025,135.1,5367399998.0
2009-10-15 17:30:00,135.1,135.16,135.065,135.075,4686599998.0
2009-10-15 17:45:00,135.075,135.125,135.015,135.085,4340600002.0
2009-10-15 18:00:00,135.085,135.215,135.055,135.185,3072500000.0
2009-10-15 18:15:00,135.18,135.24,135.125,135.19,3004700000.0
2009-10-15 18:30:00,135.185,135.23,135.125,135.215,3917200000.0
2009-10-15 18:45:00,135.215,135.245,135.16,135.21,4627400000.0
2009-10-15 19:00:00,135.205,135.245,135.17,135.225,4309200001.0
2009-10-15 19:15:00,135.225,135.225,135.155,135.16,3851800000.0
2009-10-15 19:30:00,135.15,135.305,135.15,135.24,3432399999.0
2009-10-15 19:45:00,135.23,135.36,135.195,135.355,3284200000.0
2009-10-15 20:00:00,135.355,135.39,135.305,135.31,2651400000.0
2009-10-15 20:15:00,135.31,135.34,135.265,135.325,3702800000.0
2009-10-15 20:30:00,135.335,135.385,135.265,135.38,2727000000.0
2009-10-15 20:45:00,135.38,135.385,135.265,135.29,2086600000.0
2009-10-15 21:00:00,135.29,135.33,135.22,135.285,3099199998.0
2009-10-15 21:15:00,135.275,135.33,135.24,135.28,1480000000.0
2009-10-15 21:30:00,135.285,135.38,135.275,135.295,3858200000.0
2009-10-15 21:45:00,135.3,135.37,135.275,135.33,3374200001.0
2009-10-15 22:00:00,135.33,135.345,135.26,135.325,2260299998.0
2009-10-15 22:15:00,135.32,135.34,135.305,135.335,590200000.0
2009-10-15 22:30:00,135.33,135.365,135.3,135.365,764700000.0
2009-10-15 22:45:00,135.365,135.375,135.26,135.35,1144400000.0
2009-10-15 23:00:00,135.345,135.36,135.29,135.325,679000000.0
2009-10-15 23:15:00,135.33,135.36,135.32,135.36,215100000.0
2009-10-15 23:30:00,135.36,135.36,135.295,135.32,576300000.0
2009-10-15 23:45:00,135.32,135.35,135.235,135.265,369200000.0
2009-10-16 00:00:00,135.265,135.32,135.245,135.275,404100000.0
2009-10-16 00:15:00,135.275,135.325,135.195,135.31,427500000.0
2009-10-16 00:30:00,135.31,135.37,135.3,135.325,728400000.0
2009-10-16 00:45:00,135.325,135.445,135.325,135.435,1296400000.0
2009-10-16 01:00:00,135.435,135.48,135.37,135.445,2172800000.0
2009-10-16 01:15:00,135.445,135.505,135.415,135.505,1988900000.0
2009-10-16 01:30:00,135.5,136.025,135.495,135.795,4178800000.0
2009-10-16 01:45:00,135.795,136.0,135.745,135.805,3177900000.0
2009-10-16 02:00:00,135.805,135.845,135.67,135.695,3078100000.0
2009-10-16 02:15:00,135.695,135.7,135.555,135.575,4474300000.0
2009-10-16 02:30:00,135.575,135.795,135.575,135.795,3414700000.0
2009-10-16 02:45:00,135.795,135.94,135.78,135.795,3981600000.0
2009-10-16 03:00:00,135.795,135.845,135.605,135.695,3806000000.0
2009-10-16 03:15:00,135.7,135.765,135.56,135.635,3818150000.0
2009-10-16 03:30:00,135.635,135.665,135.505,135.52,2967200000.0
2009-10-16 03:45:00,135.515,135.575,135.45,135.56,4290900000.0
2009-10-16 04:00:00,135.56,135.62,135.505,135.59,4218000000.0
2009-10-16 04:15:00,135.59,135.75,135.59,135.675,6729400000.0
2009-10-16 04:30:00,135.675,135.68,135.52,135.555,4608000000.0
2009-10-16 04:45:00,135.55,135.56,135.405,135.475,4725200000.0
2009-10-16 05:00:00,135.475,135.575,135.455,135.505,2981800000.0
2009-10-16 05:15:00,135.505,135.56,135.445,135.525,2271500000.0
2009-10-16 05:30:00,135.525,135.57,135.45,135.515,3455850000.0
2009-10-16 05:45:00,135.515,135.54,135.435,135.49,2929500000.0
2009-10-16 06:00:00,135.485,135.545,135.485,135.51,2996800000.0
2009-10-16 06:15:00,135.495,135.52,135.445,135.49,3801400000.0
2009-10-16 06:30:00,135.49,135.61,135.46,135.61,5169199999.0
2009-10-16 06:45:00,135.6,135.7,135.55,135.66,4623900000.0
2009-10-16 07:00:00,135.655,135.685,135.56,135.59,6041200000.0
2009-10-16 07:15:00,135.59,135.635,135.53,135.56,3775700000.0
2009-10-16 07:30:00,135.56,135.665,135.535,135.635,4881879999.0
2009-10-16 07:45:00,135.635,135.675,135.565,135.665,4393700000.0
2009-10-16 08:00:00,135.665,135.74,135.66,135.685,5883000001.0
2009-10-16 08:15:00,135.685,135.725,135.495,135.52,7743199997.0
2009-10-16 08:30:00,135.525,135.545,135.35,135.465,7893600003.0
2009-10-16 08:45:00,135.465,135.505,135.375,135.465,7497900000.0
2009-10-16 09:00:00,135.46,135.49,135.375,135.485,7101399996.0
2009-10-16 09:15:00,135.485,135.685,135.395,135.63,8387000000.0
2009-10-16 09:30:00,135.625,135.7,135.56,135.655,9047000001.0
2009-10-16 09:45:00,135.655,135.93,135.65,135.885,8353199999.0
2009-10-16 10:00:00,135.88,135.935,135.58,135.79,7269799994.0
2009-10-16 10:15:00,135.795,135.82,135.695,135.79,8154000004.0
2009-10-16 10:30:00,135.79,135.9,135.79,135.8,6940100005.0
2009-10-16 10:45:00,135.8,135.925,135.765,135.875,8237400000.0
2009-10-16 11:00:00,135.865,136.06,135.865,135.945,8828800003.0
2009-10-16 11:15:00,135.94,135.97,135.84,135.93,5993299997.0
2009-10-16 11:30:00,135.93,135.965,135.875,135.955,6476200000.0
2009-10-16 11:45:00,135.95,136.025,135.89,136.015,6387400001.0
2009-10-16 12:00:00,136.015,136.015,135.86,135.98,6074399998.0
2009-10-16 12:15:00,135.97,135.985,135.875,135.875,6333500000.0
2009-10-16 12:30:00,135.875,135.925,135.825,135.85,8370399999.0
2009-10-16 12:45:00,135.85,135.86,135.635,135.645,4844099999.0
2009-10-16 13:00:00,135.655,135.66,135.49,135.58,8740399999.0
2009-10-16 13:15:00,135.58,135.735,135.545,135.63,8153599997.0
2009-10-16 13:30:00,135.625,135.715,135.57,135.695,7606999996.0
2009-10-16 13:45:00,135.705,135.715,135.61,135.665,7598200001.0
2009-10-16 14:00:00,135.665,135.67,135.565,135.575,7123200003.0
2009-10-16 14:15:00,135.575,135.69,135.52,135.635,7910799998.0
2009-10-16 14:30:00,135.64,135.645,135.48,135.525,6798300000.0
2009-10-16 14:45:00,135.53,135.57,135.465,135.475,6340200001.0
2009-10-16 15:00:00,135.47,135.655,135.445,135.635,5942850002.0
2009-10-16 15:15:00,135.635,135.73,135.495,135.5,8641399998.0
2009-10-16 15:30:00,135.505,135.58,135.475,135.54,9147499992.0
2009-10-16 15:45:00,135.54,135.67,135.46,135.535,8061999989.0
2009-10-16 16:00:00,135.53,135.535,135.445,135.495,7339899998.0
2009-10-16 16:15:00,135.49,135.54,135.435,135.49,6876799999.0
2009-10-16 16:30:00,135.49,135.5,135.28,135.36,7672999998.0
2009-10-16 16:45:00,135.36,135.405,135.03,135.18,7320899999.0
2009-10-16 17:00:00,135.18,135.385,134.97,135.04,6315700000.0
2009-10-16 17:15:00,135.04,135.17,134.965,135.115,5190500000.0
2009-10-16 17:30:00,135.12,135.21,135.105,135.155,4934999999.0
2009-10-16 17:45:00,135.155,135.155,135.055,135.085,2955100000.0
2009-10-16 18:00:00,135.085,135.215,135.06,135.195,5455300001.0
2009-10-16 18:15:00,135.195,135.24,135.13,135.235,4897900000.0
2009-10-16 18:30:00,135.235,135.27,135.23,135.255,2668100000.0
2009-10-16 18:45:00,135.255,135.33,135.205,135.325,3993000000.0
2009-10-16 19:00:00,135.32,135.345,135.26,135.29,4237900001.0
2009-10-16 19:15:00,135.29,135.42,135.29,135.42,3724000000.0
2009-10-16 19:30:00,135.42,135.495,135.385,135.445,4406599998.0
2009-10-16 19:45:00,135.445,135.665,135.445,135.51,4032600000.0
2009-10-16 20:00:00,135.51,135.51,135.4,135.445,3788100000.0
2009-10-16 20:15:00,135.445,135.475,135.415,135.455,3226200000.0
2009-10-16 20:30:00,135.455,135.48,135.43,135.46,1732800000.0
2009-10-16 20:45:00,135.45,135.46,135.365,135.395,3639599999.0
2009-10-16 21:00:00,135.385,135.49,135.355,135.465,2158799999.0
2009-10-16 21:15:00,135.465,135.47,135.36,135.395,3273400000.0
2009-10-16 21:30:00,135.395,135.44,135.36,135.38,3089999999.0
2009-10-16 21:45:00,135.38,135.39,135.265,135.34,2815700000.0
2009-10-16 22:00:00,135.34,135.395,135.325,135.37,1756200000.0
2009-10-16 22:15:00,135.375,135.415,135.31,135.4,1579000000.0
2009-10-16 22:30:00,135.4,135.475,135.335,135.45,2229300000.0
2009-10-16 22:45:00,135.45,135.54,135.41,135.46,741400000.0
2009-10-18 23:00:00,135.465,135.515,135.44,135.505,235800000.0
2009-10-18 23:15:00,135.505,135.65,135.5,135.615,481600000.0
2009-10-18 23:30:00,135.615,135.635,135.54,135.565,1033000000.0
2009-10-18 23:45:00,135.565,135.585,135.49,135.49,737700000.0
2009-10-19 00:00:00,135.49,135.495,135.415,135.45,1119000000.0
2009-10-19 00:15:00,135.46,135.54,135.46,135.54,921800000.0
2009-10-19 00:30:00,135.54,135.76,135.505,135.755,1072150000.0
2009-10-19 00:45:00,135.755,135.86,135.715,135.845,1682200000.0
2009-10-19 01:00:00,135.85,135.905,135.7,135.705,2689000000.0
2009-10-19 01:15:00,135.705,135.705,135.57,135.575,1523100000.0
2009-10-19 01:30:00,135.585,135.59,135.39,135.47,2986000000.0
2009-10-19 01:45:00,135.465,135.595,135.365,135.385,3002000000.0
2009-10-19 02:00:00,135.38,135.425,135.115,135.155,4340200001.0
2009-10-19 02:15:00,135.15,135.185,134.985,135.02,3755200000.0
2009-10-19 02:30:00,135.02,135.105,134.925,134.99,5607750000.0
2009-10-19 02:45:00,134.995,135.17,134.91,135.01,4461700000.0
2009-10-19 03:00:00,135.02,135.055,134.81,134.83,5244820000.0
2009-10-19 03:15:00,134.83,134.925,134.76,134.9,3918000000.0
2009-10-19 03:30:00,134.895,135.13,134.815,135.08,3394200000.0
2009-10-19 03:45:00,135.08,135.1,134.995,135.04,3204100000.0
2009-10-19 04:00:00,135.04,135.21,135.03,135.185,4412600000.0
2009-10-19 04:15:00,135.185,135.205,135.065,135.115,4178000000.0
2009-10-19 04:30:00,135.115,135.155,135.075,135.12,3661700000.0
2009-10-19 04:45:00,135.12,135.195,135.09,135.095,4170399999.0
2009-10-19 05:00:00,135.095,135.205,135.08,135.195,3472600000.0
2009-10-19 05:15:00,135.195,135.205,135.125,135.13,4728900000.0
2009-10-19 05:30:00,135.135,135.14,135.095,135.12,3799500000.0
2009-10-19 05:45:00,135.12,135.205,135.115,135.175,5427500000.0
2009-10-19 06:00:00,135.175,135.23,135.165,135.22,3810699999.0
2009-10-19 06:15:00,135.22,135.235,135.14,135.185,2463200000.0
2009-10-19 06:30:00,135.18,135.22,135.095,135.125,3753800000.0
2009-10-19 06:45:00,135.125,135.125,134.995,135.005,4669100000.0
2009-10-19 07:00:00,135.005,135.105,135.005,135.045,3675200002.0
2009-10-19 07:15:00,135.045,135.15,135.03,135.135,3434200000.0
2009-10-19 07:30:00,135.135,135.235,135.125,135.23,4628700000.0
2009-10-19 07:45:00,135.23,135.28,135.215,135.27,4241700000.0
2009-10-19 08:00:00,135.275,135.295,135.16,135.195,4878000001.0
2009-10-19 08:15:00,135.19,135.32,135.175,135.24,7190999999.0
2009-10-19 08:30:00,135.24,135.255,135.055,135.14,5918999999.0
2009-10-19 08:45:00,135.14,135.295,135.115,135.275,5532400002.0
2009-10-19 09:00:00,135.275,135.375,135.23,135.365,6411100000.0
2009-10-19 09:15:00,135.365,135.4,135.25,135.345,5797500000.0
2009-10-19 09:30:00,135.345,135.405,135.23,135.245,5997599997.0
2009-10-19 09:45:00,135.235,135.35,135.135,135.315,5164200000.0
2009-10-19 10:00:00,135.32,135.325,135.135,135.18,6732099999.0
2009-10-19 10:15:00,135.18,135.19,135.05,135.125,5412900000.0
2009-10-19 10:30:00,135.125,135.165,135.065,135.135,4488860001.0
2009-10-19 10:45:00,135.145,135.295,135.105,135.245,5051700000.0
2009-10-19 11:00:00,135.245,135.355,135.165,135.175,5251400001.0
2009-10-19 11:15:00,135.18,135.355,135.1,135.335,5711000000.0
2009-10-19 11:30:00,135.335,135.42,135.245,135.405,5216199999.0
2009-10-19 11:45:00,135.405,135.655,135.405,135.5,6063100006.0
2009-10-19 12:00:00,135.5,135.585,135.485,135.57,6060900000.0
2009-10-19 12:15:00,135.56,135.635,135.495,135.525,5175099993.0
2009-10-19 12:30:00,135.53,135.595,135.43,135.475,5642399999.0
2009-10-19 12:45:00,135.475,135.53,135.445,135.52,4398999999.0
2009-10-19 13:00:00,135.52,135.67,135.52,135.645,5168699999.0
2009-10-19 13:15:00,135.645,135.775,135.615,135.77,5224600002.0
2009-10-19 13:30:00,135.77,135.79,135.68,135.68,4110699999.0
2009-10-19 13:45:00,135.68,135.775,135.68,135.76,5283399998.0
2009-10-19 14:00:00,135.765,135.77,135.555,135.655,5634999999.0
2009-10-19 14:15:00,135.65,135.685,135.565,135.645,6194200006.0
2009-10-19 14:30:00,135.645,135.655,135.53,135.53,5324600001.0
2009-10-19 14:45:00,135.54,135.545,135.39,135.42,5866999999.0
2009-10-19 15:00:00,135.425,135.52,135.42,135.46,6877699997.0
2009-10-19 15:15:00,135.46,135.52,135.435,135.465,5853799996.0
2009-10-19 15:30:00,135.465,135.51,135.375,135.385,6260900000.0
2009-10-19 15:45:00,135.38,135.43,135.34,135.365,6299400001.0
2009-10-19 16:00:00,135.365,135.385,135.21,135.245,7781699998.0
2009-10-19 16:15:00,135.24,135.385,135.135,135.375,6892600000.0
2009-10-19 16:30:00,135.375,135.395,135.21,135.295,5974100000.0
2009-10-19 16:45:00,135.295,135.44,135.2,135.285,6261700001.0
2009-10-19 17:00:00,135.3,135.555,135.28,135.52,5552900000.0
2009-10-19 17:15:00,135.52,135.635,135.48,135.585,6430000000.0
2009-10-19 17:30:00,135.585,135.64,135.455,135.48,5230999999.0
2009-10-19 17:45:00,135.48,135.63,135.475,135.595,6806100001.0
2009-10-19 18:00:00,135.595,135.725,135.595,135.69,4042700000.0
2009-10-19 18:15:00,135.695,135.7,135.535,135.57,2643000001.0
2009-10-19 18:30:00,135.57,135.575,135.515,135.555,2700599999.0
2009-10-19 18:45:00,135.555,135.585,135.51,135.565,4088799999.0
2009-10-19 19:00:00,135.565,135.565,135.46,135.48,4740000002.0
2009-10-19 19:15:00,135.485,135.525,135.435,135.5,3967950000.0
2009-10-19 19:30:00,135.5,135.56,135.455,135.505,4860700000.0
2009-10-19 19:45:00,135.505,135.54,135.47,135.535,2351600000.0
2009-10-19 20:00:00,135.525,135.525,135.475,135.505,2663600001.0
2009-10-19 20:15:00,135.515,135.535,135.455,135.51,4212699999.0
2009-10-19 20:30:00,135.51,135.565,135.5,135.54,4134800000.0
2009-10-19 20:45:00,135.54,135.545,135.475,135.54,4424100000.0
2009-10-19 21:00:00,135.54,135.545,135.38,135.45,3525300000.0
2009-10-19 21:15:00,135.445,135.455,135.385,135.405,3523800001.0
2009-10-19 21:30:00,135.405,135.44,135.37,135.41,5295299999.0
2009-10-19 21:45:00,135.41,135.46,135.38,135.395,5007600000.0
2009-10-19 22:00:00,135.395,135.445,135.37,135.4,2760400000.0
2009-10-19 22:15:00,135.4,135.485,135.4,135.45,2377900000.0
2009-10-19 22:30:00,135.45,135.585,135.42,135.56,3402800001.0
2009-10-19 22:45:00,135.56,135.565,135.46,135.495,2380600000.0
2009-10-19 23:00:00,135.46,135.565,135.45,135.475,930700000.0
2009-10-19 23:15:00,135.47,135.56,135.47,135.54,669700000.0
2009-10-19 23:30:00,135.54,135.715,135.535,135.715,1269600000.0
2009-10-19 23:45:00,135.715,135.78,135.665,135.685,1191400000.0
2009-10-20 00:00:00,135.67,135.725,135.66,135.705,1016300000.0
2009-10-20 00:15:00,135.7,135.705,135.625,135.64,1125100000.0
2009-10-20 00:30:00,135.64,135.65,135.59,135.61,1139000000.0
2009-10-20 00:45:00,135.605,135.645,135.535,135.645,891000000.0
2009-10-20 01:00:00,135.645,135.675,135.6,135.64,1658000000.0
2009-10-20 01:15:00,135.635,135.775,135.625,135.74,2030800000.0
2009-10-20 01:30:00,135.74,135.835,135.725,135.73,3186400001.0
2009-10-20 01:45:00,135.725,135.84,135.725,135.83,2161600000.0
2009-10-20 02:00:00,135.825,135.825,135.545,135.625,3670800000.0
2009-10-20 02:15:00,135.625,135.715,135.52,135.56,2957200000.0
2009-10-20 02:30:00,135.56,135.78,135.56,135.775,3902100000.0
2009-10-20 02:45:00,135.775,135.785,135.64,135.675,3947700000.0
2009-10-20 03:00:00,135.68,135.68,135.455,135.46,4164900000.0
2009-10-20 03:15:00,135.465,135.615,135.455,135.575,4003800000.0
2009-10-20 03:30:00,135.575,135.595,135.385,135.395,5986600001.0
2009-10-20 03:45:00,135.395,135.54,135.395,135.525,3893400000.0
2009-10-20 04:00:00,135.525,135.54,135.375,135.395,4398200000.0
2009-10-20 04:15:00,135.395,135.485,135.365,135.405,3830400000.0
2009-10-20 04:30:00,135.415,135.425,135.325,135.4,3675850000.0
2009-10-20 04:45:00,135.4,135.465,135.305,135.33,4412000000.0
2009-10-20 05:00:00,135.33,135.38,135.265,135.375,3945600000.0
2009-10-20 05:15:00,135.375,135.405,135.325,135.38,3411500000.0
2009-10-20 05:30:00,135.38,135.44,135.26,135.3,3658400000.0
2009-10-20 05:45:00,135.295,135.34,135.255,135.335,2692000000.0
2009-10-20 06:00:00,135.33,135.35,135.29,135.29,2515799999.0
2009-10-20 06:15:00,135.295,135.335,135.18,135.195,3647500000.0
2009-10-20 06:30:00,135.19,135.215,135.095,135.095,5280100000.0
2009-10-20 06:45:00,135.095,135.145,134.99,135.05,5098600000.0
2009-10-20 07:00:00,135.05,135.08,134.86,134.95,5703000000.0
2009-10-20 07:15:00,134.945,135.11,134.925,135.065,6041000001.0
2009-10-20 07:30:00,135.065,135.07,134.885,134.95,5719900000.0
2009-10-20 07:45:00,134.95,135.06,134.925,135.06,3764100000.0
2009-10-20 08:00:00,135.055,135.075,134.93,135.065,7814050008.0
2009-10-20 08:15:00,135.055,135.12,134.945,135.015,9472899991.0
2009-10-20 08:30:00,135.015,135.115,134.955,134.97,8060900009.0
2009-10-20 08:45:00,134.97,135.035,134.9,135.005,9792999998.0
2009-10-20 09:00:00,134.995,135.045,134.935,135.025,9642500009.0
2009-10-20 09:15:00,135.03,135.095,134.995,135.01,6802899999.0
2009-10-20 09:30:00,135.015,135.045,134.96,134.995,5706900001.0
2009-10-20 09:45:00,134.995,135.115,134.92,135.11,5863399999.0
2009-10-20 10:00:00,135.11,135.16,135.02,135.09,7011500001.0
2009-10-20 10:15:00,135.1,135.12,135.025,135.065,4906600001.0
2009-10-20 10:30:00,135.065,135.125,135.045,135.055,4805000000.0
2009-10-20 10:45:00,135.06,135.13,135.015,135.115,4627299999.0
2009-10-20 11:00:00,135.115,135.25,135.09,135.235,4917700002.0
2009-10-20 11:15:00,135.23,135.23,135.105,135.18,3976100002.0
2009-10-20 11:30:00,135.18,135.26,135.16,135.24,4927700002.0
2009-10-20 11:45:00,135.235,135.255,135.175,135.22,4422000001.0
2009-10-20 12:00:00,135.23,135.26,135.195,135.235,4585200003.0
2009-10-20 12:15:00,135.245,135.285,135.225,135.24,4663999998.0
2009-10-20 12:30:00,135.24,135.32,135.115,135.31,6202000000.0
2009-10-20 12:45:00,135.31,135.41,135.27,135.37,8577499999.0
2009-10-20 13:00:00,135.37,135.545,135.35,135.495,8042499996.0
2009-10-20 13:15:00,135.495,135.53,135.4,135.415,7977270002.0
2009-10-20 13:30:00,135.415,135.635,135.4,135.565,6867399998.0
2009-10-20 13:45:00,135.565,135.58,135.475,135.48,5928999998.0
2009-10-20 14:00:00,135.475,135.585,135.47,135.515,4814200004.0
2009-10-20 14:15:00,135.515,135.615,135.445,135.475,6620999996.0
2009-10-20 14:30:00,135.475,135.475,135.04,135.185,8286299995.0
2009-10-20 14:45:00,135.175,135.215,135.04,135.195,6825700000.0
2009-10-20 15:00:00,135.195,135.31,135.185,135.28,6200300000.0
2009-10-20 15:15:00,135.285,135.345,135.2,135.205,5134500000.0
2009-10-20 15:30:00,135.205,135.245,135.1,135.145,8499199998.0
2009-10-20 15:45:00,135.145,135.225,135.135,135.175,8257500003.0
2009-10-20 16:00:00,135.18,135.25,135.075,135.095,6543400001.0
2009-10-20 16:15:00,135.095,135.19,135.04,135.145,7231499999.0
2009-10-20 16:30:00,135.145,135.325,135.145,135.305,8828599999.0
2009-10-20 16:45:00,135.305,135.59,135.255,135.525,8881600002.0
2009-10-20 17:00:00,135.525,135.58,135.4,135.455,7018600000.0
2009-10-20 17:15:00,135.455,135.74,135.445,135.64,7642399999.0
2009-10-20 17:30:00,135.64,135.675,135.535,135.555,6933000002.0
2009-10-20 17:45:00,135.545,135.56,135.365,135.385,7413700001.0
2009-10-20 18:00:00,135.38,135.43,135.24,135.31,5841899999.0
2009-10-20 18:15:00,135.305,135.51,135.295,135.49,5493800001.0
2009-10-20 18:30:00,135.49,135.54,135.34,135.425,6314599999.0
2009-10-20 18:45:00,135.425,135.47,135.385,135.44,3870800000.0
2009-10-20 19:00:00,135.44,135.535,135.435,135.495,4709699999.0
2009-10-20 19:15:00,135.495,135.515,135.425,135.485,4448999999.0
2009-10-20 19:30:00,135.485,135.505,135.335,135.355,3572300000.0
2009-10-20 19:45:00,135.355,135.465,135.325,135.395,4202700000.0
2009-10-20 20:00:00,135.4,135.475,135.375,135.44,4120500001.0
2009-10-20 20:15:00,135.445,135.545,135.425,135.445,5285600000.0
2009-10-20 20:30:00,135.44,135.485,135.37,135.435,5724199999.0
2009-10-20 20:45:00,135.435,135.475,135.325,135.36,6585400002.0
2009-10-20 21:00:00,135.355,135.405,135.29,135.31,3069100001.0
2009-10-20 21:15:00,135.305,135.335,135.21,135.245,3452000001.0
2009-10-20 21:30:00,135.245,135.425,135.24,135.425,4979499998.0
2009-10-20 21:45:00,135.425,135.44,135.335,135.42,4904699999.0
2009-10-20 22:00:00,135.42,135.515,135.41,135.5,2302100000.0
2009-10-20 22:15:00,135.505,135.575,135.495,135.52,2007900000.0
2009-10-20 22:30:00,135.52,135.535,135.44,135.505,2135200000.0
2009-10-20 22:45:00,135.505,135.67,135.5,135.635,1359900000.0
2009-10-20 23:00:00,135.645,135.67,135.445,135.57,539200000.0
2009-10-20 23:15:00,135.575,135.625,135.445,135.465,596240000.0
2009-10-20 23:30:00,135.465,135.51,135.44,135.455,461100000.0
2009-10-20 23:45:00,135.45,135.45,135.395,135.395,289900000.0
2009-10-21 00:00:00,135.38,135.47,135.37,135.45,595000000.0
2009-10-21 00:15:00,135.46,135.575,135.43,135.545,894200000.0
2009-10-21 00:30:00,135.55,135.585,135.51,135.515,647800000.0
2009-10-21 00:45:00,135.515,135.54,135.43,135.43,759500000.0
2009-10-21 01:00:00,135.425,135.465,135.375,135.385,1408100000.0
2009-10-21 01:15:00,135.385,135.465,135.385,135.415,1424600000.0
2009-10-21 01:30:00,135.42,135.545,135.42,135.515,1759000000.0
2009-10-21 01:45:00,135.515,135.745,135.515,135.56,5343900001.0
2009-10-21 02:00:00,135.56,135.71,135.555,135.585,3446700000.0
2009-10-21 02:15:00,135.585,135.72,135.56,135.67,4161300000.0
2009-10-21 02:30:00,135.67,135.675,135.545,135.59,3093380000.0
2009-10-21 02:45:00,135.595,135.595,135.44,135.525,3782700000.0
2009-10-21 03:00:00,135.525,135.555,135.45,135.455,3186000000.0
2009-10-21 03:15:00,135.455,135.47,135.375,135.415,3020900000.0
2009-10-21 03:30:00,135.415,135.485,135.365,135.415,3570500000.0
2009-10-21 03:45:00,135.415,135.485,135.35,135.36,4624600000.0
2009-10-21 04:00:00,135.36,135.375,135.19,135.315,7942700001.0
2009-10-21 04:15:00,135.315,135.35,135.205,135.255,5702900000.0
2009-10-21 04:30:00,135.245,135.32,135.185,135.275,5027100000.0
2009-10-21 04:45:00,135.285,135.33,135.26,135.305,6225000000.0
2009-10-21 05:00:00,135.305,135.33,135.235,135.235,4213400000.0
2009-10-21 05:15:00,135.245,135.29,135.235,135.275,3407300000.0
2009-10-21 05:30:00,135.275,135.34,135.255,135.33,3320400000.0
2009-10-21 05:45:00,135.33,135.34,135.275,135.335,4209300000.0
2009-10-21 06:00:00,135.335,135.415,135.325,135.375,4276300001.0
2009-10-21 06:15:00,135.375,135.42,135.32,135.325,4185000000.0
2009-10-21 06:30:00,135.32,135.385,135.315,135.345,3829200000.0
2009-10-21 06:45:00,135.345,135.38,135.32,135.37,2938600000.0
2009-10-21 07:00:00,135.375,135.385,135.325,135.345,3240700000.0
2009-10-21 07:15:00,135.345,135.375,135.32,135.35,3613700000.0
2009-10-21 07:30:00,135.35,135.38,135.325,135.355,4784700000.0
2009-10-21 07:45:00,135.355,135.465,135.35,135.45,3930000001.0
2009-10-21 08:00:00,135.45,135.56,135.425,135.5,5133200000.0
2009-10-21 08:15:00,135.5,135.54,135.4,135.435,5757800000.0
2009-10-21 08:30:00,135.43,135.515,135.38,135.475,6968600001.0
2009-10-21 08:45:00,135.47,135.52,135.405,135.45,5311700000.0
2009-10-21 09:00:00,135.45,135.49,135.365,135.385,7371199999.0
2009-10-21 09:15:00,135.395,135.485,135.365,135.435,5863300001.0
2009-10-21 09:30:00,135.435,135.595,135.405,135.525,6549399996.0
2009-10-21 09:45:00,135.54,135.68,135.515,135.645,6790699997.0
2009-10-21 10:00:00,135.64,135.64,135.545,135.545,5765199999.0
2009-10-21 10:15:00,135.55,135.61,135.52,135.565,5854400001.0
2009-10-21 10:30:00,135.565,135.715,135.525,135.71,7463700003.0
2009-10-21 10:45:00,135.705,135.775,135.67,135.725,6044099995.0
2009-10-21 11:00:00,135.725,135.87,135.645,135.785,6860399999.0
2009-10-21 11:15:00,135.78,135.92,135.76,135.885,7339599998.0
2009-10-21 11:30:00,135.885,135.89,135.775,135.835,6136300000.0
2009-10-21 11:45:00,135.835,135.84,135.68,135.72,6058600001.0
2009-10-21 12:00:00,135.72,135.785,135.695,135.715,7044300001.0
2009-10-21 12:15:00,135.715,135.81,135.7,135.705,5925650002.0
2009-10-21 12:30:00,135.705,135.71,135.56,135.635,7098569997.0
2009-10-21 12:45:00,135.635,135.745,135.61,135.725,7082800000.0
2009-10-21 13:00:00,135.725,135.725,135.65,135.71,5421300002.0
2009-10-21 13:15:00,135.71,135.74,135.675,135.73,3984299999.0
2009-10-21 13:30:00,135.73,135.785,135.64,135.7,6764100000.0
2009-10-21 13:45:00,135.7,135.86,135.625,135.845,7557199998.0
2009-10-21 14:00:00,135.84,135.92,135.775,135.81,9119100002.0
2009-10-21 14:15:00,135.815,135.995,135.775,135.895,10169299994.0
2009-10-21 14:30:00,135.885,136.0,135.86,135.88,7948899994.0
2009-10-21 14:45:00,135.885,135.915,135.81,135.86,6178800003.0
2009-10-21 15:00:00,135.86,136.1,135.86,136.1,7656400000.0
2009-10-21 15:15:00,136.1,136.395,136.085,136.26,8451799999.0
2009-10-21 15:30:00,136.255,136.455,136.23,136.29,9436000003.0
2009-10-21 15:45:00,136.29,136.35,136.2,136.35,9169800000.0
2009-10-21 16:00:00,136.345,136.715,136.335,136.635,8543399996.0
2009-10-21 16:15:00,136.635,136.685,136.575,136.615,7894099998.0
2009-10-21 16:30:00,136.615,136.71,136.585,136.665,7705700002.0
2009-10-21 16:45:00,136.655,136.77,136.59,136.665,7819599994.0
2009-10-21 17:00:00,136.66,136.675,136.42,136.445,5878700002.0
2009-10-21 17:15:00,136.45,136.615,136.445,136.6,5618400000.0
2009-10-21 17:30:00,136.6,136.69,136.555,136.615,6058200000.0
2009-10-21 17:45:00,136.62,136.665,136.59,136.63,6122199998.0
2009-10-21 18:00:00,136.63,136.685,136.59,136.595,5923300002.0
2009-10-21 18:15:00,136.595,136.675,136.555,136.64,4673999999.0
2009-10-21 18:30:00,136.64,136.67,136.595,136.62,5161700000.0
2009-10-21 18:45:00,136.62,136.665,136.6,136.625,6264400000.0
2009-10-21 19:00:00,136.625,136.7,136.6,136.685,4745500000.0
2009-10-21 19:15:00,136.685,136.755,136.625,136.71,6371900002.0
2009-10-21 19:30:00,136.71,136.775,136.68,136.69,4183199999.0
2009-10-21 19:45:00,136.69,136.865,136.65,136.855,4383200000.0
2009-10-21 20:00:00,136.855,136.97,136.84,136.905,4612200000.0
2009-10-21 20:15:00,136.9,136.915,136.83,136.88,5110799993.0
2009-10-21 20:30:00,136.88,136.935,136.845,136.875,4466400000.0
2009-10-21 20:45:00,136.885,136.935,136.86,136.885,3877600002.0
2009-10-21 21:00:00,136.885,136.925,136.795,136.805,3392500000.0
2009-10-21 21:15:00,136.805,136.82,136.655,136.695,4547000001.0
2009-10-21 21:30:00,136.69,136.69,136.375,136.395,7468900001.0
2009-10-21 21:45:00,136.395,136.5,136.22,136.285,6091200000.0
2009-10-21 22:00:00,136.29,136.47,136.21,136.405,3377800000.0
2009-10-21 22:15:00,136.395,136.575,136.345,136.535,2293300000.0
2009-10-21 22:30:00,136.535,136.58,136.525,136.58,2287000000.0
2009-10-21 22:45:00,136.565,136.665,136.565,136.62,2002600000.0
2009-10-21 23:00:00,136.635,136.635,136.52,136.605,715500000.0
2009-10-21 23:15:00,136.6,136.63,136.535,136.535,686500000.0
2009-10-21 23:30:00,136.535,136.605,136.51,136.525,703500000.0
2009-10-21 23:45:00,136.525,136.58,136.49,136.575,504300000.0
2009-10-22 00:00:00,136.575,136.585,136.46,136.465,618900000.0
2009-10-22 00:15:00,136.465,136.51,136.45,136.48,500400000.0
2009-10-22 00:30:00,136.48,136.48,136.37,136.395,325900000.0
2009-10-22 00:45:00,136.395,136.495,136.395,136.495,352700000.0
2009-10-22 01:00:00,136.5,136.57,136.5,136.525,1179900000.0
2009-10-22 01:15:00,136.525,136.64,136.495,136.495,1907600002.0
2009-10-22 01:30:00,136.495,136.495,136.43,136.43,2092300000.0
2009-10-22 01:45:00,136.425,136.48,136.265,136.405,3081880000.0
2009-10-22 02:00:00,136.405,136.585,136.385,136.57,1936200000.0
2009-10-22 02:15:00,136.57,136.61,136.51,136.58,2238600000.0
2009-10-22 02:30:00,136.575,136.785,136.575,136.775,2660500003.0
2009-10-22 02:45:00,136.775,136.85,136.715,136.825,3034000000.0
2009-10-22 03:00:00,136.825,136.845,136.655,136.71,3542400000.0
2009-10-22 03:15:00,136.71,136.715,136.62,136.665,2577100000.0
2009-10-22 03:30:00,136.665,136.765,136.635,136.675,2883500000.0
2009-10-22 03:45:00,136.675,136.795,136.655,136.735,4402100000.0
2009-10-22 04:00:00,136.735,136.775,136.565,136.575,5532200000.0
2009-10-22 04:15:00,136.575,136.605,136.46,136.535,5559900000.0
2009-10-22 04:30:00,136.535,136.575,136.445,136.485,4744900000.0
2009-10-22 04:45:00,136.485,136.52,136.415,136.475,5242900000.0
2009-10-22 05:00:00,136.48,136.51,136.395,136.485,5712000002.0
2009-10-22 05:15:00,136.485,136.57,136.465,136.47,5290900001.0
2009-10-22 05:30:00,136.47,136.58,136.435,136.565,6276000000.0
2009-10-22 05:45:00,136.57,136.66,136.56,136.62,6466700000.0
2009-10-22 06:00:00,136.62,136.735,136.605,136.715,5462700000.0
2009-10-22 06:15:00,136.715,136.72,136.6,136.615,3248600000.0
2009-10-22 06:30:00,136.615,136.675,136.565,136.65,3478400000.0
2009-10-22 06:45:00,136.645,136.685,136.625,136.67,3730500000.0
2009-10-22 07:00:00,136.665,136.745,136.655,136.705,4817300000.0
2009-10-22 07:15:00,136.705,136.845,136.68,136.805,5156900000.0
2009-10-22 07:30:00,136.805,136.815,136.655,136.755,5341400000.0
2009-10-22 07:45:00,136.755,137.09,136.745,136.97,7732950000.0
2009-10-22 08:00:00,136.98,137.06,136.895,137.02,6658700000.0
2009-10-22 08:15:00,137.02,137.04,136.905,136.96,6997399997.0
2009-10-22 08:30:00,136.955,137.0,136.885,136.955,6917500012.0
2009-10-22 08:45:00,136.95,137.025,136.895,136.985,6888300000.0
2009-10-22 09:00:00,136.99,137.075,136.89,136.95,7513150001.0
2009-10-22 09:15:00,136.945,137.05,136.94,137.03,5982599997.0
2009-10-22 09:30:00,137.03,137.035,136.79,136.855,5795600000.0
2009-10-22 09:45:00,136.855,136.925,136.795,136.92,4992900001.0
2009-10-22 10:00:00,136.915,136.93,136.815,136.88,5414900000.0
2009-10-22 10:15:00,136.875,136.875,136.745,136.75,7195499995.0
2009-10-22 10:30:00,136.745,136.795,136.535,136.585,7430700004.0
2009-10-22 10:45:00,136.58,136.665,136.47,136.57,8353700001.0
2009-10-22 11:00:00,136.565,136.74,136.555,136.725,6669499998.0
2009-10-22 11:15:00,136.725,136.745,136.605,136.725,6245600001.0
2009-10-22 11:30:00,136.725,136.73,136.61,136.655,6147700000.0
2009-10-22 11:45:00,136.65,136.755,136.635,136.72,7501699999.0
2009-10-22 12:00:00,136.72,136.73,136.585,136.6,5873900000.0
2009-10-22 12:15:00,136.6,136.605,136.425,136.445,4787499999.0
2009-10-22 12:30:00,136.45,136.69,136.445,136.69,5783900007.0
2009-10-22 12:45:00,136.69,136.76,136.665,136.7,5784699999.0
2009-10-22 13:00:00,136.7,136.82,136.69,136.8,5518000000.0
2009-10-22 13:15:00,136.8,136.805,136.7,136.745,5800799999.0
2009-10-22 13:30:00,136.745,136.84,136.705,136.8,6125799999.0
2009-10-22 13:45:00,136.8,136.885,136.78,136.855,8548900003.0
2009-10-22 14:00:00,136.855,136.88,136.76,136.87,7105300000.0
2009-10-22 14:15:00,136.87,136.925,136.805,136.815,7108199996.0
2009-10-22 14:30:00,136.81,136.885,136.665,136.87,8428100001.0
2009-10-22 14:45:00,136.86,137.025,136.81,137.025,7046400003.0
2009-10-22 15:00:00,137.02,137.15,136.915,137.13,7794900000.0
2009-10-22 15:15:00,137.13,137.26,137.1,137.24,8645499995.0
2009-10-22 15:30:00,137.24,137.27,137.115,137.115,8298799999.0
2009-10-22 15:45:00,137.115,137.335,137.065,137.295,8675400001.0
2009-10-22 16:00:00,137.295,137.34,137.1,137.19,8073099998.0
2009-10-22 16:15:00,137.19,137.335,137.11,137.335,6720899998.0
2009-10-22 16:30:00,137.335,137.42,137.26,137.35,3844500000.0
2009-10-22 16:45:00,137.35,137.405,137.19,137.335,4142099999.0
2009-10-22 17:00:00,137.325,137.375,137.145,137.205,3666400000.0
2009-10-22 17:15:00,137.205,137.24,137.09,137.145,2559300000.0
2009-10-22 17:30:00,137.145,137.185,137.095,137.165,3120900000.0
2009-10-22 17:45:00,137.165,137.18,137.07,137.155,2744700000.0
2009-10-22 18:00:00,137.155,137.155,137.025,137.04,3566600000.0
2009-10-22 18:15:00,137.035,137.05,137.0,137.045,2140800000.0
2009-10-22 18:30:00,137.045,137.1,137.02,137.085,3167400001.0
2009-10-22 18:45:00,137.09,137.15,137.085,137.105,2848100000.0
2009-10-22 19:00:00,137.115,137.15,137.085,137.105,1911800000.0
2009-10-22 19:15:00,137.105,137.14,137.075,137.105,1527400000.0
2009-10-22 19:30:00,137.105,137.165,137.05,137.085,1791200000.0
2009-10-22 19:45:00,137.09,137.145,137.08,137.13,3262000000.0
2009-10-22 20:00:00,137.13,137.165,137.105,137.125,3950000000.0
2009-10-22 20:15:00,137.12,137.235,137.12,137.145,3583400000.0
2009-10-22 20:30:00,137.15,137.21,137.135,137.175,2751000000.0
2009-10-22 20:45:00,137.175,137.225,137.125,137.15,2632400000.0
2009-10-22 21:00:00,137.145,137.21,137.105,137.21,2447200000.0
2009-10-22 21:15:00,137.205,137.24,137.125,137.24,2225230000.0
2009-10-22 21:30:00,137.24,137.265,137.165,137.205,2604500000.0
2009-10-22 21:45:00,137.205,137.245,137.17,137.17,2580700000.0
2009-10-22 22:00:00,137.17,137.265,137.145,137.26,2761600000.0
2009-10-22 22:15:00,137.255,137.285,137.22,137.22,1790800000.0
2009-10-22 22:30:00,137.22,137.285,137.21,137.285,1981400000.0
2009-10-22 22:45:00,137.285,137.32,137.16,137.225,1511500000.0
2009-10-22 23:00:00,137.22,137.26,137.155,137.205,450100000.0
2009-10-22 23:15:00,137.23,137.34,137.21,137.29,574700000.0
2009-10-22 23:30:00,137.29,137.3,137.24,137.25,347100000.0
2009-10-22 23:45:00,137.25,137.25,137.175,137.22,732500000.0
2009-10-23 00:00:00,137.22,137.22,137.175,137.195,521300000.0
2009-10-23 00:15:00,137.19,137.275,137.19,137.22,284800000.0
2009-10-23 00:30:00,137.23,137.24,137.175,137.19,488200000.0
2009-10-23 00:45:00,137.19,137.305,137.185,137.285,398400000.0
2009-10-23 01:00:00,137.285,137.425,137.28,137.41,1664700000.0
2009-10-23 01:15:00,137.41,137.45,137.375,137.435,2341700001.0
2009-10-23 01:30:00,137.435,137.465,137.425,137.445,1826100000.0
2009-10-23 01:45:00,137.445,137.475,137.395,137.475,2662500000.0
2009-10-23 02:00:00,137.48,137.62,137.405,137.61,3334200000.0
2009-10-23 02:15:00,137.61,137.775,137.58,137.615,3930900000.0
2009-10-23 02:30:00,137.62,137.64,137.51,137.56,3603600000.0
2009-10-23 02:45:00,137.565,137.61,137.5,137.565,4041700000.0
2009-10-23 03:00:00,137.57,137.595,137.45,137.565,3088400000.0
2009-10-23 03:15:00,137.565,137.7,137.565,137.63,3638800000.0
2009-10-23 03:30:00,137.63,137.68,137.575,137.64,2829800000.0
2009-10-23 03:45:00,137.64,137.69,137.615,137.675,4298200000.0
2009-10-23 04:00:00,137.675,137.715,137.645,137.71,4845300000.0
2009-10-23 04:15:00,137.71,137.825,137.675,137.76,5314599999.0
2009-10-23 04:30:00,137.76,137.8,137.705,137.755,5796999999.0
2009-10-23 04:45:00,137.755,137.835,137.725,137.75,5203600000.0
2009-10-23 05:00:00,137.745,137.815,137.72,137.745,3434600000.0
2009-10-23 05:15:00,137.74,137.77,137.705,137.715,3477300000.0
2009-10-23 05:30:00,137.715,137.825,137.685,137.685,3289600000.0
2009-10-23 05:45:00,137.68,137.685,137.545,137.62,3145800000.0
2009-10-23 06:00:00,137.62,137.65,137.57,137.58,1827900000.0
2009-10-23 06:15:00,137.58,137.62,137.55,137.565,2817500000.0
2009-10-23 06:30:00,137.56,137.715,137.56,137.67,2907800000.0
2009-10-23 06:45:00,137.675,137.74,137.605,137.69,4786500000.0
2009-10-23 07:00:00,137.695,137.755,137.655,137.705,4151499999.0
2009-10-23 07:15:00,137.705,137.735,137.61,137.625,4501000000.0
2009-10-23 07:30:00,137.63,137.665,137.58,137.65,4292099999.0
2009-10-23 07:45:00,137.65,137.74,137.615,137.68,3646600000.0
2009-10-23 08:00:00,137.68,137.7,137.62,137.64,5198099999.0
2009-10-23 08:15:00,137.64,137.815,137.6,137.81,7426100002.0
2009-10-23 08:30:00,137.815,137.83,137.695,137.8,7719249996.0
2009-10-23 08:45:00,137.795,137.85,137.775,137.79,6553100001.0
2009-10-23 09:00:00,137.795,137.925,137.795,137.825,7294700001.0
2009-10-23 09:15:00,137.825,137.895,137.81,137.865,5230199998.0
2009-10-23 09:30:00,137.865,137.975,137.84,137.945,5048800004.0
2009-10-23 09:45:00,137.945,137.985,137.9,137.955,5199199999.0
2009-10-23 10:00:00,137.945,138.015,137.84,138.0,5722999999.0
2009-10-23 10:15:00,138.0,138.01,137.89,137.96,7126999996.0
2009-10-23 10:30:00,137.95,138.035,137.825,137.88,8210099999.0
2009-10-23 10:45:00,137.875,137.965,137.85,137.925,6495399999.0
2009-10-23 11:00:00,137.925,137.975,137.78,137.855,6797999997.0
2009-10-23 11:15:00,137.85,137.985,137.85,137.97,7219599999.0
2009-10-23 11:30:00,137.975,137.99,137.85,137.885,5315200000.0
2009-10-23 11:45:00,137.88,137.965,137.8,137.83,4182800001.0
2009-10-23 12:00:00,137.83,137.87,137.725,137.725,6505000001.0
2009-10-23 12:15:00,137.725,137.765,137.615,137.665,6454199997.0
2009-10-23 12:30:00,137.67,137.82,137.655,137.785,5634399999.0
2009-10-23 12:45:00,137.775,137.925,137.77,137.885,5404400000.0
2009-10-23 13:00:00,137.885,137.97,137.85,137.905,6626700000.0
2009-10-23 13:15:00,137.915,137.945,137.78,137.885,5431899996.0
2009-10-23 13:30:00,137.885,137.92,137.84,137.9,5266299997.0
2009-10-23 13:45:00,137.9,137.935,137.83,137.925,5053399998.0
2009-10-23 14:00:00,137.925,137.98,137.86,137.98,6764500002.0
2009-10-23 14:15:00,137.98,138.135,137.93,138.065,7378100000.0
2009-10-23 14:30:00,138.065,138.215,138.03,138.195,8555099996.0
2009-10-23 14:45:00,138.195,138.225,138.1,138.11,7084000000.0
2009-10-23 15:00:00,138.11,138.2,137.965,137.98,8874200002.0
2009-10-23 15:15:00,137.98,138.07,137.965,138.06,8181399999.0
2009-10-23 15:30:00,138.065,138.12,137.91,137.915,9868599998.0
2009-10-23 15:45:00,137.915,138.025,137.815,137.965,6017199999.0
2009-10-23 16:00:00,137.975,138.23,137.73,137.825,8685600002.0
2009-10-23 16:15:00,137.825,138.085,137.815,138.07,8239099997.0
2009-10-23 16:30:00,138.07,138.08,137.875,138.06,8587500003.0
2009-10-23 16:45:00,138.06,138.09,137.98,138.06,9184199999.0
2009-10-23 17:00:00,138.06,138.07,137.935,138.055,6025800003.0
2009-10-23 17:15:00,138.055,138.075,137.885,138.05,6485699999.0
2009-10-23 17:30:00,138.05,138.075,137.92,138.06,5042300000.0
2009-10-23 17:45:00,138.06,138.11,137.99,138.09,5640899999.0
2009-10-23 18:00:00,138.085,138.185,138.085,138.1,6081999995.0
2009-10-23 18:15:00,138.095,138.215,138.06,138.21,4647100000.0
2009-10-23 18:30:00,138.215,138.22,138.17,138.175,2510960000.0
2009-10-23 18:45:00,138.175,138.26,138.175,138.25,4827100001.0
2009-10-23 19:00:00,138.26,138.335,138.21,138.305,4998099998.0
2009-10-23 19:15:00,138.305,138.355,138.245,138.305,4607100002.0
2009-10-23 19:30:00,138.305,138.315,138.14,138.225,6523000002.0
2009-10-23 19:45:00,138.225,138.345,138.175,138.345,4598200000.0
2009-10-23 20:00:00,138.345,138.35,138.165,138.215,5924299999.0
2009-10-23 20:15:00,138.215,138.295,138.19,138.215,4056400000.0
2009-10-23 20:30:00,138.215,138.235,138.16,138.19,2610700000.0
2009-10-23 20:45:00,138.195,138.225,138.15,138.19,3503600000.0
2009-10-23 21:00:00,138.19,138.21,138.135,138.205,2871200000.0
2009-10-23 21:15:00,138.205,138.235,138.065,138.08,2091200000.0
2009-10-23 21:30:00,138.08,138.11,138.03,138.045,3727800000.0
2009-10-23 21:45:00,138.045,138.125,138.03,138.065,2642800000.0
2009-10-23 22:00:00,138.065,138.145,138.055,138.13,2098800000.0
2009-10-23 22:15:00,138.135,138.155,138.12,138.15,1918900000.0
2009-10-23 22:30:00,138.15,138.185,138.125,138.16,2003900000.0
2009-10-23 22:45:00,138.16,138.255,138.125,138.125,2186800000.0
2009-10-25 23:00:00,138.165,138.205,138.165,138.205,40800000.0
2009-10-25 23:30:00,138.105,138.14,138.09,138.14,339600000.0
2009-10-25 23:45:00,138.14,138.27,138.125,138.125,249800000.0
2009-10-26 00:00:00,138.125,138.245,138.09,138.1,696600000.0
2009-10-26 00:15:00,138.1,138.22,138.09,138.21,540000000.0
2009-10-26 00:30:00,138.21,138.27,138.14,138.14,640100000.0
2009-10-26 00:45:00,138.14,138.27,138.14,138.245,343800000.0
2009-10-26 01:00:00,138.235,138.29,138.195,138.205,856200000.0
2009-10-26 01:15:00,138.205,138.205,138.14,138.16,1217199999.0
2009-10-26 01:30:00,138.16,138.215,138.13,138.15,1869100000.0
2009-10-26 01:45:00,138.155,138.175,138.08,138.1,1878999993.0
2009-10-26 02:00:00,138.105,138.12,137.715,137.745,3905200000.0
2009-10-26 02:15:00,137.75,137.935,137.74,137.905,3118100000.0
2009-10-26 02:30:00,137.905,137.995,137.83,137.995,3661500000.0
2009-10-26 02:45:00,138.0,138.14,137.905,138.015,3514000000.0
2009-10-26 03:00:00,138.015,138.145,137.98,138.035,4195500000.0
2009-10-26 03:15:00,138.035,138.165,138.005,138.06,5091400000.0
2009-10-26 03:30:00,138.06,138.085,137.955,138.065,3806900000.0
2009-10-26 03:45:00,138.065,138.17,138.03,138.085,4912100000.0
2009-10-26 04:00:00,138.09,138.13,137.905,137.925,6447400000.0
2009-10-26 04:15:00,137.925,138.03,137.895,137.935,8593899998.0
2009-10-26 04:30:00,137.935,138.04,137.815,137.825,7056399999.0
2009-10-26 04:45:00,137.825,137.915,137.745,137.79,4601400000.0
2009-10-26 05:00:00,137.79,137.885,137.775,137.88,4554600000.0
2009-10-26 05:15:00,137.87,137.91,137.83,137.895,5154200000.0
2009-10-26 05:30:00,137.895,137.96,137.865,137.95,2579300000.0
2009-10-26 05:45:00,137.955,137.96,137.868,137.915,2559500000.0
2009-10-26 06:00:00,137.92,137.985,137.9,137.92,3817900000.0
2009-10-26 06:15:00,137.92,137.975,137.885,137.905,4543000000.0
2009-10-26 06:30:00,137.905,137.93,137.86,137.91,2639800000.0
2009-10-26 06:45:00,137.905,137.985,137.865,137.985,3754200000.0
2009-10-26 07:00:00,137.98,137.985,137.905,137.93,5106700000.0
2009-10-26 07:15:00,137.935,137.98,137.89,137.97,3198000000.0
2009-10-26 07:30:00,137.97,138.07,137.955,138.015,3861300001.0
2009-10-26 07:45:00,138.015,138.17,138.015,138.17,4405899998.0
2009-10-26 08:00:00,138.175,138.195,138.08,138.105,3640700000.0
2009-10-26 08:15:00,138.105,138.14,138.065,138.075,3530099999.0
2009-10-26 08:30:00,138.075,138.09,137.995,138.03,1882300000.0
2009-10-26 08:45:00,138.03,138.175,138.005,138.14,4504000000.0
2009-10-26 09:00:00,138.14,138.205,138.045,138.085,4212100001.0
2009-10-26 09:15:00,138.085,138.135,138.05,138.08,5855900001.0
2009-10-26 09:30:00,138.085,138.145,138.03,138.055,6334399997.0
2009-10-26 09:45:00,138.055,138.14,138.045,138.095,6676899997.0
2009-10-26 10:00:00,138.095,138.145,138.005,138.04,7766949999.0
2009-10-26 10:15:00,138.04,138.1,138.01,138.045,5615949999.0
2009-10-26 10:30:00,138.05,138.095,137.91,137.93,8133719995.0
2009-10-26 10:45:00,137.93,137.985,137.925,137.96,6040889996.0
2009-10-26 11:00:00,137.955,138.05,137.935,138.0,4950499999.0
2009-10-26 11:15:00,138.0,138.05,137.945,138.005,4479799997.0
2009-10-26 11:30:00,138.005,138.025,137.93,137.93,5020559998.0
2009-10-26 11:45:00,137.93,137.965,137.905,137.91,3887999998.0
2009-10-26 12:00:00,137.905,137.99,137.905,137.915,3745300002.0
2009-10-26 12:15:00,137.915,137.935,137.905,137.92,2786299997.0
2009-10-26 12:30:00,137.92,137.995,137.915,137.94,4897599998.0
2009-10-26 12:45:00,137.94,137.95,137.905,137.94,4191749998.0
2009-10-26 13:00:00,137.94,138.065,137.935,138.035,5984300002.0
2009-10-26 13:15:00,138.035,138.055,137.98,138.02,5893800000.0
2009-10-26 13:30:00,138.015,138.015,137.92,138.0,5696099997.0
2009-10-26 13:45:00,138.005,138.11,137.995,138.035,7337100001.0
2009-10-26 14:00:00,138.035,138.18,138.03,138.135,6089300000.0
2009-10-26 14:15:00,138.13,138.155,138.04,138.045,5122799997.0
2009-10-26 14:30:00,138.045,138.085,137.98,138.015,6551499999.0
2009-10-26 14:45:00,138.015,138.1,137.98,138.08,5398800000.0
2009-10-26 15:00:00,138.08,138.205,138.07,138.09,5889399998.0
2009-10-26 15:15:00,138.09,138.115,137.99,138.045,5504099999.0
2009-10-26 15:30:00,138.045,138.125,137.975,137.995,7074699998.0
2009-10-26 15:45:00,137.99,138.345,137.99,138.305,8055699999.0
2009-10-26 16:00:00,138.305,138.45,138.255,138.41,8665099997.0
2009-10-26 16:15:00,138.41,138.475,138.37,138.46,6521600001.0
2009-10-26 16:30:00,138.46,138.485,138.3,138.355,7815999999.0
2009-10-26 16:45:00,138.355,138.375,138.305,138.325,6784200004.0
2009-10-26 17:00:00,138.33,138.38,138.24,138.25,6628100002.0
2009-10-26 17:15:00,138.255,138.26,138.06,138.095,7826500002.0
2009-10-26 17:30:00,138.095,138.095,137.695,137.7,8331000003.0
2009-10-26 17:45:00,137.7,137.705,137.38,137.41,7181900002.0
2009-10-26 18:00:00,137.415,137.415,137.095,137.275,9093559999.0
2009-10-26 18:15:00,137.275,137.325,137.065,137.155,6481000000.0
2009-10-26 18:30:00,137.15,137.315,137.075,137.225,5466999998.0
2009-10-26 18:45:00,137.225,137.28,137.06,137.26,4806500000.0
2009-10-26 19:00:00,137.26,137.27,137.08,137.125,3515000000.0
2009-10-26 19:15:00,137.125,137.145,136.845,136.895,4566199999.0
2009-10-26 19:30:00,136.895,136.97,136.805,136.965,3894100000.0
2009-10-26 19:45:00,136.965,137.035,136.9,137.02,2918000000.0
2009-10-26 20:00:00,137.015,137.04,136.915,136.98,3443699999.0
2009-10-26 20:15:00,136.98,136.995,136.86,136.93,3432500000.0
2009-10-26 20:30:00,136.93,136.99,136.87,136.915,4015100000.0
2009-10-26 20:45:00,136.915,137.085,136.915,137.035,2976000000.0
2009-10-26 21:00:00,137.035,137.065,136.91,136.97,2899700000.0
2009-10-26 21:15:00,136.96,137.03,136.945,136.965,2285900000.0
2009-10-26 21:30:00,136.965,137.07,136.965,137.045,2154800000.0
2009-10-26 21:45:00,137.045,137.135,137.04,137.05,1935000000.0
2009-10-26 22:00:00,137.05,137.08,137.025,137.04,2010000000.0
2009-10-26 22:15:00,137.04,137.1,137.015,137.09,1813400000.0
2009-10-26 22:30:00,137.09,137.115,137.03,137.065,1236700000.0
2009-10-26 22:45:00,137.065,137.11,137.05,137.1,779300000.0
2009-10-26 23:00:00,137.09,137.105,137.04,137.05,447300000.0
2009-10-26 23:15:00,137.05,137.085,137.03,137.04,418900000.0
2009-10-26 23:30:00,137.04,137.105,137.04,137.075,716300000.0
2009-10-26 23:45:00,137.075,137.14,137.045,137.12,497500000.0
2009-10-27 00:00:00,137.125,137.19,137.1,137.18,684400000.0
2009-10-27 00:15:00,137.18,137.26,137.165,137.185,774700000.0
2009-10-27 00:30:00,137.185,137.225,137.145,137.145,898200000.0
2009-10-27 00:45:00,137.145,137.15,137.027,137.11,718900000.0
2009-10-27 01:00:00,137.11,137.165,137.07,137.155,957200000.0
2009-10-27 01:15:00,137.165,137.17,137.05,137.065,1262100000.0
2009-10-27 01:30:00,137.065,137.095,137.005,137.06,1866700000.0
2009-10-27 01:45:00,137.06,137.08,136.98,136.99,2555600000.0
2009-10-27 02:00:00,136.99,137.115,136.975,137.1,3610400000.0
2009-10-27 02:15:00,137.09,137.185,137.03,137.075,3736600000.0
2009-10-27 02:30:00,137.075,137.125,137.045,137.105,5117900000.0
2009-10-27 02:45:00,137.105,137.115,136.895,136.925,5524100000.0
2009-10-27 03:00:00,136.925,137.05,136.895,137.015,3767800000.0
2009-10-27 03:15:00,137.01,137.04,136.885,136.97,5370400002.0
2009-10-27 03:30:00,136.97,137.01,136.845,136.845,5137500000.0
2009-10-27 03:45:00,136.845,136.865,136.82,136.83,2867500000.0
2009-10-27 04:00:00,136.83,136.85,136.815,136.84,1823900000.0
2009-10-27 04:15:00,136.84,136.865,136.815,136.83,3403400000.0
2009-10-27 04:30:00,136.83,137.0,136.83,136.945,4393400001.0
2009-10-27 04:45:00,136.94,136.97,136.905,136.94,5732200000.0
2009-10-27 05:00:00,136.94,137.05,136.93,137.005,4875200001.0
2009-10-27 05:15:00,137.005,137.085,136.98,137.065,4539299999.0
2009-10-27 05:30:00,137.065,137.115,137.025,137.095,4376500000.0
2009-10-27 05:45:00,137.1,137.16,137.055,137.055,4084500000.0
2009-10-27 06:00:00,137.055,137.09,137.03,137.03,3177300000.0
2009-10-27 06:15:00,137.03,137.045,136.955,136.96,3102700000.0
2009-10-27 06:30:00,136.96,137.065,136.955,137.015,3637600000.0
2009-10-27 06:45:00,137.015,137.1,137.0,137.08,3109000000.0
2009-10-27 07:00:00,137.075,137.09,137.05,137.065,3833600000.0
2009-10-27 07:15:00,137.065,137.23,137.065,137.15,4506900000.0
2009-10-27 07:30:00,137.15,137.225,137.13,137.19,4069700000.0
2009-10-27 07:45:00,137.195,137.265,137.155,137.22,3677900000.0
2009-10-27 08:00:00,137.22,137.275,137.2,137.205,4726800001.0
2009-10-27 08:15:00,137.2,137.22,137.03,137.12,5084900000.0
2009-10-27 08:30:00,137.115,137.21,137.105,137.18,4280799999.0
2009-10-27 08:45:00,137.185,137.27,137.08,137.265,6608500001.0
2009-10-27 09:00:00,137.265,137.375,137.22,137.25,7807400001.0
2009-10-27 09:15:00,137.25,137.29,137.2,137.275,4632100000.0
2009-10-27 09:30:00,137.275,137.275,137.115,137.155,5250100001.0
2009-10-27 09:45:00,137.155,137.2,137.005,137.035,8630800011.0
2009-10-27 10:00:00,137.05,137.12,136.98,137.09,6518799998.0
2009-10-27 10:15:00,137.09,137.09,136.925,136.93,5972199999.0
2009-10-27 10:30:00,136.925,136.98,136.63,136.66,7658999999.0
2009-10-27 10:45:00,136.665,136.805,136.62,136.755,6419400002.0
2009-10-27 11:00:00,136.755,136.88,136.675,136.73,7775799999.0
2009-10-27 11:15:00,136.725,136.775,136.7,136.75,6542500000.0
2009-10-27 11:30:00,136.75,136.83,136.725,136.745,5951100000.0
2009-10-27 11:45:00,136.75,136.76,136.665,136.755,6835100001.0
2009-10-27 12:00:00,136.755,136.86,136.745,136.815,5571800001.0
2009-10-27 12:15:00,136.815,136.91,136.805,136.855,5315400002.0
2009-10-27 12:30:00,136.855,136.925,136.84,136.895,6780899998.0
2009-10-27 12:45:00,136.895,136.95,136.845,136.865,7109699999.0
2009-10-27 13:00:00,136.865,136.995,136.815,136.935,6677600001.0
2009-10-27 13:15:00,136.94,136.99,136.86,136.9,5386200000.0
2009-10-27 13:30:00,136.895,136.94,136.7,136.78,6081400000.0
2009-10-27 13:45:00,136.775,136.89,136.77,136.87,4625900001.0
2009-10-27 14:00:00,136.87,136.885,136.775,136.825,5067399999.0
2009-10-27 14:15:00,136.82,136.935,136.81,136.875,5640099996.0
2009-10-27 14:30:00,136.87,136.935,136.85,136.915,7608699999.0
2009-10-27 14:45:00,136.915,136.93,136.845,136.925,6166599999.0
2009-10-27 15:00:00,136.93,137.03,136.855,136.89,7653100000.0
2009-10-27 15:15:00,136.895,136.905,136.745,136.805,4611400001.0
2009-10-27 15:30:00,136.805,136.895,136.74,136.755,5975800000.0
2009-10-27 15:45:00,136.755,136.855,136.705,136.735,6318499999.0
2009-10-27 16:00:00,136.735,136.735,136.175,136.265,7486350000.0
2009-10-27 16:15:00,136.27,136.485,136.18,136.46,6219700001.0
2009-10-27 16:30:00,136.46,136.535,136.34,136.485,6048599998.0
2009-10-27 16:45:00,136.485,136.52,136.33,136.415,6108900000.0
2009-10-27 17:00:00,136.425,136.54,136.38,136.44,5664500000.0
2009-10-27 17:15:00,136.44,136.51,136.355,136.505,4290500000.0
2009-10-27 17:30:00,136.505,136.59,136.5,136.55,4044100000.0
2009-10-27 17:45:00,136.55,136.57,136.385,136.41,3913600001.0
2009-10-27 18:00:00,136.41,136.45,136.285,136.315,4634699999.0
2009-10-27 18:15:00,136.31,136.35,136.27,136.285,3588900000.0
2009-10-27 18:30:00,136.285,136.295,136.165,136.265,5069500000.0
2009-10-27 18:45:00,136.265,136.345,136.195,136.2,3965700000.0
2009-10-27 19:00:00,136.2,136.2,135.735,135.83,6231400000.0
2009-10-27 19:15:00,135.825,135.83,135.715,135.755,5103200000.0
2009-10-27 19:30:00,135.755,135.875,135.72,135.865,3709000000.0
2009-10-27 19:45:00,135.87,135.91,135.66,135.78,3812310000.0
2009-10-27 20:00:00,135.765,135.825,135.655,135.705,3856000000.0
2009-10-27 20:15:00,135.705,135.89,135.705,135.85,3565000000.0
2009-10-27 20:30:00,135.85,135.895,135.745,135.81,3753199999.0
2009-10-27 20:45:00,135.805,135.945,135.775,135.92,4171139999.0
2009-10-27 21:00:00,135.92,135.97,135.84,135.905,2501700000.0
2009-10-27 21:15:00,135.895,135.94,135.855,135.93,2846200000.0
2009-10-27 21:30:00,135.93,135.935,135.775,135.895,3469600000.0
2009-10-27 21:45:00,135.895,135.95,135.855,135.91,3548400000.0
2009-10-27 22:00:00,135.91,135.91,135.795,135.855,2397500000.0
2009-10-27 22:15:00,135.855,135.855,135.78,135.81,2347500000.0
2009-10-27 22:30:00,135.815,135.85,135.815,135.85,1858700000.0
2009-10-27 22:45:00,135.85,135.92,135.835,135.88,1961300000.0
2009-10-27 23:00:00,135.87,135.93,135.82,135.915,408800000.0
2009-10-27 23:15:00,135.92,135.945,135.86,135.87,895000000.0
2009-10-27 23:30:00,135.87,135.965,135.835,135.965,549800000.0
2009-10-27 23:45:00,135.96,135.99,135.92,135.955,737500000.0
2009-10-28 00:00:00,135.955,135.955,135.86,135.865,484200000.0
2009-10-28 00:15:00,135.875,135.895,135.835,135.875,360000000.0
2009-10-28 00:30:00,135.875,135.89,135.835,135.855,611600000.0
2009-10-28 00:45:00,135.855,135.92,135.825,135.87,1711600000.0
2009-10-28 01:00:00,135.875,135.945,135.84,135.915,1335900000.0
2009-10-28 01:15:00,135.92,135.94,135.88,135.905,1079000000.0
2009-10-28 01:30:00,135.905,135.92,135.755,135.77,2486500000.0
2009-10-28 01:45:00,135.77,135.835,135.735,135.825,1868500000.0
2009-10-28 02:00:00,135.83,135.925,135.805,135.865,3350800000.0
2009-10-28 02:15:00,135.87,135.895,135.76,135.79,3123800000.0
2009-10-28 02:30:00,135.79,135.88,135.605,135.605,4699900000.0
2009-10-28 02:45:00,135.61,135.66,135.415,135.51,5499100000.0
2009-10-28 03:00:00,135.515,135.575,135.35,135.355,4646800000.0
2009-10-28 03:15:00,135.355,135.54,135.25,135.455,4476300000.0
2009-10-28 03:30:00,135.45,135.57,135.42,135.53,3151900000.0
2009-10-28 03:45:00,135.53,135.53,135.395,135.5,2955300000.0
2009-10-28 04:00:00,135.5,135.525,135.435,135.475,5094700000.0
2009-10-28 04:15:00,135.475,135.5,135.395,135.475,4958800000.0
2009-10-28 04:30:00,135.48,135.5,135.41,135.42,3063100000.0
2009-10-28 04:45:00,135.42,135.44,135.255,135.3,4193300000.0
2009-10-28 05:00:00,135.3,135.32,135.21,135.275,5493400000.0
2009-10-28 05:15:00,135.28,135.345,135.24,135.325,5888400000.0
2009-10-28 05:30:00,135.33,135.37,135.275,135.29,3049000000.0
2009-10-28 05:45:00,135.29,135.295,135.08,135.155,5972900001.0
2009-10-28 06:00:00,135.155,135.19,135.04,135.045,4900200000.0
2009-10-28 06:15:00,135.045,135.045,134.89,134.895,5129499999.0
2009-10-28 06:30:00,134.895,134.955,134.895,134.935,3318750000.0
2009-10-28 06:45:00,134.935,135.01,134.915,134.985,4720400000.0
2009-10-28 07:00:00,134.985,135.105,134.985,135.085,4065900000.0
2009-10-28 07:15:00,135.085,135.09,134.83,134.965,4844599999.0
2009-10-28 07:30:00,134.965,135.08,134.915,135.08,3793400000.0
2009-10-28 07:45:00,135.08,135.26,135.0,135.225,5321900000.0
2009-10-28 08:00:00,135.22,135.245,135.13,135.155,3983100000.0
2009-10-28 08:15:00,135.155,135.365,135.135,135.35,3825299999.0
2009-10-28 08:30:00,135.35,135.35,135.225,135.29,3044500000.0
2009-10-28 08:45:00,135.29,135.57,135.275,135.54,5285900000.0
2009-10-28 09:00:00,135.54,135.555,135.27,135.275,4432000000.0
2009-10-28 09:15:00,135.275,135.345,135.235,135.285,4476700000.0
2009-10-28 09:30:00,135.285,135.285,135.085,135.175,6236099997.0
2009-10-28 09:45:00,135.17,135.26,135.1,135.155,5316100001.0
2009-10-28 10:00:00,135.155,135.225,134.935,134.96,6275100006.0
2009-10-28 10:15:00,134.975,135.1,134.94,135.06,3948700000.0
2009-10-28 10:30:00,135.065,135.14,135.015,135.015,5575600001.0
2009-10-28 10:45:00,135.015,135.09,134.93,135.045,6568999999.0
2009-10-28 11:00:00,135.055,135.135,134.885,134.89,5375400000.0
2009-10-28 11:15:00,134.89,134.895,134.5,134.61,5956500000.0
2009-10-28 11:30:00,134.61,134.66,134.52,134.615,5199600000.0
2009-10-28 11:45:00,134.615,134.665,134.465,134.49,5094200000.0
2009-10-28 12:00:00,134.49,134.585,134.48,134.57,4709400000.0
2009-10-28 12:15:00,134.585,134.66,134.53,134.555,4067900000.0
2009-10-28 12:30:00,134.555,134.63,134.555,134.57,4780900001.0
2009-10-28 12:45:00,134.57,134.74,134.57,134.7,3573100000.0
2009-10-28 13:00:00,134.7,134.76,134.655,134.66,3812800001.0
2009-10-28 13:15:00,134.66,134.66,134.355,134.39,6022000000.0
2009-10-28 13:30:00,134.39,134.54,134.37,134.49,4982000000.0
2009-10-28 13:45:00,134.49,134.74,134.475,134.73,4478099999.0
2009-10-28 14:00:00,134.725,134.885,134.72,134.8,4821700001.0
2009-10-28 14:15:00,134.8,134.89,134.72,134.77,4904000000.0
2009-10-28 14:30:00,134.765,134.84,134.615,134.775,5574900000.0
2009-10-28 14:45:00,134.775,135.02,134.77,135.005,5519100000.0
2009-10-28 15:00:00,135.005,135.055,134.74,134.76,5230100002.0
2009-10-28 15:15:00,134.76,134.86,134.74,134.855,3855510000.0
2009-10-28 15:30:00,134.855,134.985,134.785,134.975,6284370001.0
2009-10-28 15:45:00,134.98,135.065,134.83,134.835,6134999999.0
2009-10-28 16:00:00,134.83,134.835,134.495,134.715,6651450000.0
2009-10-28 16:15:00,134.71,134.8,134.675,134.745,5442200000.0
2009-10-28 16:30:00,134.74,134.77,134.615,134.64,5832100002.0
2009-10-28 16:45:00,134.64,134.68,134.395,134.395,6286200000.0
2009-10-28 17:00:00,134.4,134.565,134.34,134.535,5759900001.0
2009-10-28 17:15:00,134.53,134.65,134.515,134.595,5988599999.0
2009-10-28 17:30:00,134.6,134.665,134.575,134.625,4770000000.0
2009-10-28 17:45:00,134.625,134.675,134.395,134.45,5450800001.0
2009-10-28 18:00:00,134.45,134.48,134.285,134.285,5920700000.0
2009-10-28 18:15:00,134.285,134.3,134.1,134.135,5732499999.0
2009-10-28 18:30:00,134.13,134.13,133.55,133.655,6450400001.0
2009-10-28 18:45:00,133.67,133.67,133.26,133.365,6387000001.0
2009-10-28 19:00:00,133.36,133.72,133.36,133.69,7134000000.0
2009-10-28 19:15:00,133.69,133.735,133.465,133.51,6751700002.0
2009-10-28 19:30:00,133.51,133.675,133.485,133.57,6266900000.0
2009-10-28 19:45:00,133.565,133.635,133.505,133.515,5288799999.0
2009-10-28 20:00:00,133.515,133.525,133.445,133.505,3060600000.0
2009-10-28 20:15:00,133.505,133.555,133.355,133.41,5009399999.0
2009-10-28 20:30:00,133.41,133.525,133.365,133.485,5231600003.0
2009-10-28 20:45:00,133.485,133.665,133.445,133.64,5530000002.0
2009-10-28 21:00:00,133.64,133.795,133.6,133.64,5757199999.0
2009-10-28 21:15:00,133.64,133.66,133.5,133.505,4622160001.0
2009-10-28 21:30:00,133.505,133.55,133.395,133.5,5734800002.0
2009-10-28 21:45:00,133.5,133.62,133.495,133.6,4641100001.0
2009-10-28 22:00:00,133.6,133.64,133.565,133.58,3011700000.0
2009-10-28 22:15:00,133.58,133.585,133.43,133.485,3465200000.0
2009-10-28 22:30:00,133.485,133.595,133.42,133.58,2457100000.0
2009-10-28 22:45:00,133.58,133.595,133.335,133.405,2219600000.0
2009-10-28 23:00:00,133.415,133.465,133.335,133.37,784900000.0
2009-10-28 23:15:00,133.37,133.41,133.265,133.365,632700000.0
2009-10-28 23:30:00,133.365,133.415,133.35,133.4,786800000.0
2009-10-28 23:45:00,133.395,133.53,133.365,133.475,972100000.0
2009-10-29 00:00:00,133.475,133.535,133.405,133.525,627200000.0
2009-10-29 00:15:00,133.525,133.61,133.52,133.575,1120500000.0
2009-10-29 00:30:00,133.575,133.605,133.505,133.525,775100000.0
2009-10-29 00:45:00,133.525,133.58,133.49,133.52,739900000.0
2009-10-29 01:00:00,133.515,133.69,133.515,133.675,1108600000.0
2009-10-29 01:15:00,133.675,133.73,133.625,133.64,1367600000.0
2009-10-29 01:30:00,133.64,133.64,133.455,133.485,1221700000.0
2009-10-29 01:45:00,133.485,133.525,133.26,133.35,2023800000.0
2009-10-29 02:00:00,133.35,133.495,133.09,133.165,3683610000.0
2009-10-29 02:15:00,133.165,133.185,132.81,132.98,5076200000.0
2009-10-29 02:30:00,132.99,133.125,132.925,132.985,3771000000.0
2009-10-29 02:45:00,132.99,133.135,132.98,133.095,3315000000.0
2009-10-29 03:00:00,133.095,133.21,133.065,133.185,2631200000.0
2009-10-29 03:15:00,133.185,133.325,133.165,133.27,2906100000.0
2009-10-29 03:30:00,133.27,133.295,133.1,133.11,2665700000.0
2009-10-29 03:45:00,133.11,133.12,132.945,132.965,2923800000.0
2009-10-29 04:00:00,132.965,133.04,132.89,133.02,5506500001.0
2009-10-29 04:15:00,133.015,133.08,132.98,133.0,3077700000.0
2009-10-29 04:30:00,133.0,133.175,132.995,133.09,5421700000.0
2009-10-29 04:45:00,133.09,133.125,132.915,132.915,6041200000.0
2009-10-29 05:00:00,132.92,132.98,132.795,132.915,5143000000.0
2009-10-29 05:15:00,132.91,132.925,132.815,132.875,5229900000.0
2009-10-29 05:30:00,132.865,132.99,132.805,132.93,4312000000.0
2009-10-29 05:45:00,132.93,132.985,132.895,132.98,4623700000.0
2009-10-29 06:00:00,132.975,133.045,132.94,133.03,3029600000.0
2009-10-29 06:15:00,133.03,133.07,132.895,132.925,3817400000.0
2009-10-29 06:30:00,132.92,132.98,132.895,132.945,3002700000.0
2009-10-29 06:45:00,132.945,133.01,132.875,132.905,3308100000.0
2009-10-29 07:00:00,132.905,133.05,132.895,133.045,3826999999.0
2009-10-29 07:15:00,133.045,133.16,133.025,133.125,5447000000.0
2009-10-29 07:30:00,133.125,133.18,133.08,133.1,3663900000.0
2009-10-29 07:45:00,133.105,133.165,133.085,133.155,3361100000.0
2009-10-29 08:00:00,133.155,133.175,133.045,133.09,2332400000.0
2009-10-29 08:15:00,133.09,133.12,133.05,133.095,2077900000.0
2009-10-29 08:30:00,133.09,133.105,132.885,132.91,3605800000.0
2009-10-29 08:45:00,132.91,133.085,132.845,133.055,4084200000.0
2009-10-29 09:00:00,133.045,133.315,133.045,133.305,5136700004.0
2009-10-29 09:15:00,133.305,133.395,133.225,133.305,6467400000.0
2009-10-29 09:30:00,133.31,133.62,133.305,133.61,6191800002.0
2009-10-29 09:45:00,133.61,133.685,133.505,133.595,6834699998.0
2009-10-29 10:00:00,133.595,133.655,133.39,133.545,6624000000.0
2009-10-29 10:15:00,133.54,133.785,133.505,133.785,8835899999.0
2009-10-29 10:30:00,133.78,133.83,133.635,133.65,5574099997.0
2009-10-29 10:45:00,133.65,133.76,133.64,133.705,6833799999.0
2009-10-29 11:00:00,133.705,133.925,133.68,133.88,7150100000.0
2009-10-29 11:15:00,133.88,133.935,133.85,133.87,6530899997.0
2009-10-29 11:30:00,133.87,133.885,133.805,133.855,3362699998.0
2009-10-29 11:45:00,133.85,133.91,133.825,133.9,5789500003.0
2009-10-29 12:00:00,133.905,133.91,133.745,133.86,4411600000.0
2009-10-29 12:15:00,133.86,133.9,133.79,133.835,5399799996.0
2009-10-29 12:30:00,133.835,133.895,133.815,133.875,5467600001.0
2009-10-29 12:45:00,133.87,133.875,133.74,133.745,5795100003.0
2009-10-29 13:00:00,133.745,133.795,133.695,133.775,5588000003.0
2009-10-29 13:15:00,133.78,133.795,133.7,133.71,5496600003.0
2009-10-29 13:30:00,133.715,133.72,133.56,133.63,5946599998.0
2009-10-29 13:45:00,133.63,133.69,133.6,133.675,5705200003.0
2009-10-29 14:00:00,133.68,133.71,133.65,133.68,2845900000.0
2009-10-29 14:15:00,133.67,133.73,133.535,133.62,6062900004.0
2009-10-29 14:30:00,133.55,134.78,133.55,134.65,8581900005.0
2009-10-29 14:45:00,134.65,135.03,134.65,135.0,8465800002.0
2009-10-29 15:00:00,135.0,135.33,134.985,135.13,7813999998.0
2009-10-29 15:15:00,135.12,135.135,134.735,134.925,7991899997.0
2009-10-29 15:30:00,134.925,135.05,134.83,134.865,9725300001.0
2009-10-29 15:45:00,134.86,134.95,134.805,134.9,9564520013.0
2009-10-29 16:00:00,134.9,135.18,134.88,135.08,8810290003.0
2009-10-29 16:15:00,135.08,135.175,135.005,135.025,9234900000.0
2009-10-29 16:30:00,135.035,135.06,134.91,134.95,9127500001.0
2009-10-29 16:45:00,134.96,135.095,134.94,135.09,7909100004.0
2009-10-29 17:00:00,135.1,135.41,135.08,135.38,9121700005.0
2009-10-29 17:15:00,135.375,135.425,135.305,135.425,8618299997.0
2009-10-29 17:30:00,135.425,135.58,135.41,135.43,8312700003.0
2009-10-29 17:45:00,135.44,135.45,135.345,135.45,6337599996.0
2009-10-29 18:00:00,135.45,135.56,135.43,135.47,6521300001.0
2009-10-29 18:15:00,135.465,135.56,135.45,135.535,4628799998.0
2009-10-29 18:30:00,135.54,135.655,135.52,135.635,5740900003.0
2009-10-29 18:45:00,135.64,135.715,135.595,135.645,6136100002.0
2009-10-29 19:00:00,135.645,135.92,135.595,135.87,7053500001.0
2009-10-29 19:15:00,135.87,135.89,135.595,135.685,4638100000.0
2009-10-29 19:30:00,135.685,135.79,135.665,135.755,3366800000.0
2009-10-29 19:45:00,135.755,135.845,135.75,135.77,4472500000.0
2009-10-29 20:00:00,135.77,135.835,135.725,135.77,3925800001.0
2009-10-29 20:15:00,135.765,135.89,135.765,135.885,2733159998.0
2009-10-29 20:30:00,135.885,135.975,135.875,135.945,3346200000.0
2009-10-29 20:45:00,135.945,135.98,135.87,135.875,2686700000.0
2009-10-29 21:00:00,135.87,135.885,135.71,135.755,2854000000.0
2009-10-29 21:15:00,135.755,135.805,135.685,135.77,3222799998.0
2009-10-29 21:30:00,135.775,135.785,135.66,135.665,3805099999.0
2009-10-29 21:45:00,135.67,135.685,135.605,135.655,5157600000.0
2009-10-29 22:00:00,135.65,135.695,135.625,135.675,2978800001.0
2009-10-29 22:15:00,135.67,135.725,135.655,135.655,1701400000.0
2009-10-29 22:30:00,135.655,135.665,135.605,135.66,1210600000.0
2009-10-29 22:45:00,135.66,135.68,135.475,135.475,1505300000.0
2009-10-29 23:00:00,135.47,135.635,135.46,135.635,473300000.0
2009-10-29 23:15:00,135.635,135.66,135.615,135.64,363700000.0
2009-10-29 23:30:00,135.635,135.66,135.63,135.65,731200000.0
2009-10-29 23:45:00,135.65,135.765,135.65,135.705,1300100000.0
2009-10-30 00:00:00,135.705,135.72,135.665,135.695,961600000.0
2009-10-30 00:15:00,135.69,135.73,135.675,135.69,675100000.0
2009-10-30 00:30:00,135.69,135.82,135.69,135.75,1078500000.0
2009-10-30 00:45:00,135.76,135.88,135.75,135.805,1639200000.0
2009-10-30 01:00:00,135.805,135.815,135.655,135.665,1442600000.0
2009-10-30 01:15:00,135.665,135.73,135.655,135.71,1019500000.0
2009-10-30 01:30:00,135.71,135.91,135.69,135.875,1801600000.0
2009-10-30 01:45:00,135.875,135.89,135.73,135.78,3458600000.0
2009-10-30 02:00:00,135.78,135.805,135.575,135.615,4440400000.0
2009-10-30 02:15:00,135.6,135.605,135.475,135.475,3829600000.0
2009-10-30 02:30:00,135.475,135.505,135.395,135.5,2872000000.0
2009-10-30 02:45:00,135.5,135.58,135.43,135.525,5205599998.0
2009-10-30 03:00:00,135.525,135.565,135.41,135.465,4479800000.0
2009-10-30 03:15:00,135.465,135.555,135.45,135.525,3278699999.0
2009-10-30 03:30:00,135.535,135.645,135.535,135.64,3067900000.0
2009-10-30 03:45:00,135.635,135.755,135.62,135.73,4874900000.0
2009-10-30 04:00:00,135.73,135.76,135.615,135.625,4396699994.0
2009-10-30 04:15:00,135.625,135.635,135.505,135.535,4250100000.0
2009-10-30 04:30:00,135.535,135.59,135.525,135.56,3603300000.0
2009-10-30 04:45:00,135.56,135.575,135.51,135.535,2313400000.0
2009-10-30 05:00:00,135.535,135.57,135.515,135.56,1538800000.0
2009-10-30 05:15:00,135.56,135.63,135.525,135.61,2666800000.0
2009-10-30 05:30:00,135.61,135.68,135.6,135.675,2645700000.0
2009-10-30 05:45:00,135.675,135.695,135.605,135.605,4093400003.0
2009-10-30 06:00:00,135.61,135.625,135.575,135.585,2826300000.0
2009-10-30 06:15:00,135.58,135.585,135.445,135.455,4712300000.0
2009-10-30 06:30:00,135.455,135.48,135.315,135.32,4424300001.0
2009-10-30 06:45:00,135.32,135.345,135.25,135.305,3831400000.0
2009-10-30 07:00:00,135.305,135.375,135.305,135.35,3580900000.0
2009-10-30 07:15:00,135.35,135.365,135.3,135.305,2651000000.0
2009-10-30 07:30:00,135.305,135.305,135.17,135.175,5986799999.0
2009-10-30 07:45:00,135.18,135.19,134.95,135.0,5893899998.0
2009-10-30 08:00:00,135.005,135.03,134.815,134.825,5036700001.0
2009-10-30 08:15:00,134.825,134.845,134.73,134.79,4045400000.0
2009-10-30 08:30:00,134.79,134.955,134.75,134.805,5149200000.0
2009-10-30 08:45:00,134.81,135.02,134.785,134.97,3909100000.0
2009-10-30 09:00:00,134.98,134.98,134.78,134.925,5548999998.0
2009-10-30 09:15:00,134.92,135.055,134.905,134.995,7673000000.0
2009-10-30 09:30:00,134.99,135.18,134.985,135.06,6488100000.0
2009-10-30 09:45:00,135.06,135.1,134.94,135.065,7435900009.0
2009-10-30 10:00:00,135.065,135.08,134.895,134.91,7587400005.0
2009-10-30 10:15:00,134.91,134.925,134.725,134.845,8009099996.0
2009-10-30 10:30:00,134.845,134.85,134.66,134.77,6710600003.0
2009-10-30 10:45:00,134.77,134.9,134.755,134.85,7806899999.0
2009-10-30 11:00:00,134.85,134.86,134.76,134.84,7534700003.0
2009-10-30 11:15:00,134.84,134.985,134.815,134.87,8500899997.0
2009-10-30 11:30:00,134.87,134.945,134.82,134.93,6319600004.0
2009-10-30 11:45:00,134.93,135.09,134.925,135.05,6380000000.0
2009-10-30 12:00:00,135.045,135.125,134.88,134.965,6112699999.0
2009-10-30 12:15:00,134.96,135.08,134.95,135.01,4874399996.0
2009-10-30 12:30:00,135.01,135.085,134.945,134.99,7033799995.0
2009-10-30 12:45:00,134.995,135.085,134.955,135.06,7537100003.0
2009-10-30 13:00:00,135.06,135.115,134.89,134.96,6077900003.0
2009-10-30 13:15:00,134.96,135.04,134.95,134.98,6924199999.0
2009-10-30 13:30:00,134.98,134.985,134.84,134.925,6852399999.0
2009-10-30 13:45:00,134.925,135.045,134.86,135.045,5507100001.0
2009-10-30 14:00:00,135.05,135.2,135.02,135.18,4738300000.0
2009-10-30 14:15:00,135.18,135.185,134.92,134.925,4911000000.0
2009-10-30 14:30:00,134.925,135.06,134.91,134.99,6368500000.0
2009-10-30 14:45:00,134.99,134.99,134.665,134.675,5806800000.0
2009-10-30 15:00:00,134.675,134.725,134.425,134.65,6567000000.0
2009-10-30 15:15:00,134.66,134.815,134.63,134.745,5584300000.0
2009-10-30 15:30:00,134.75,135.015,134.55,134.945,7215600005.0
2009-10-30 15:45:00,134.94,135.055,134.625,134.635,8018200001.0
2009-10-30 16:00:00,134.635,134.835,134.635,134.675,7052499997.0
2009-10-30 16:15:00,134.675,134.69,134.495,134.535,6894500002.0
2009-10-30 16:30:00,134.535,134.57,134.425,134.455,7663399996.0
2009-10-30 16:45:00,134.455,134.525,134.435,134.5,6147800000.0
2009-10-30 17:00:00,134.505,134.51,133.705,133.735,8078800002.0
2009-10-30 17:15:00,133.735,133.765,133.51,133.555,6946099999.0
2009-10-30 17:30:00,133.555,133.64,133.26,133.535,6828300001.0
2009-10-30 17:45:00,133.53,133.7,133.25,133.535,6840200001.0
2009-10-30 18:00:00,133.53,133.82,133.46,133.655,6874800000.0
2009-10-30 18:15:00,133.655,133.66,133.15,133.265,7163100001.0
2009-10-30 18:30:00,133.265,133.48,133.205,133.32,6164399999.0
2009-10-30 18:45:00,133.325,133.35,132.97,133.045,6685600000.0
2009-10-30 19:00:00,133.04,133.245,133.04,133.145,5108700000.0
2009-10-30 19:15:00,133.14,133.185,132.525,132.755,5656200000.0
2009-10-30 19:30:00,132.75,132.75,132.43,132.68,4675600000.0
2009-10-30 19:45:00,132.68,132.79,132.6,132.625,3945200001.0
2009-10-30 20:00:00,132.625,132.885,132.605,132.865,4017099999.0
2009-10-30 20:15:00,132.87,132.87,132.615,132.66,3393250000.0
2009-10-30 20:30:00,132.65,132.655,132.465,132.465,3897500000.0
2009-10-30 20:45:00,132.465,132.6,132.39,132.535,4777500000.0
2009-10-30 21:00:00,132.535,132.535,132.315,132.465,4422800000.0
2009-10-30 21:15:00,132.465,132.56,132.41,132.515,3476300000.0
2009-10-30 21:30:00,132.515,132.69,132.515,132.625,2985700000.0
2009-10-30 21:45:00,132.625,132.635,132.455,132.46,3636800000.0
2009-10-30 22:00:00,132.46,132.46,132.325,132.355,3019900000.0
2009-10-30 22:15:00,132.355,132.52,132.295,132.495,2010800000.0
2009-10-30 22:30:00,132.495,132.54,132.44,132.44,2806600000.0
2009-10-30 22:45:00,132.44,132.65,132.415,132.565,2697400000.0
2009-11-02 00:00:00,131.965,132.02,131.685,131.685,951000000.0
2009-11-02 00:15:00,131.695,131.695,131.235,131.275,2032800000.0
2009-11-02 00:30:00,131.275,131.275,131.035,131.055,1789100000.0
2009-11-02 00:45:00,131.055,132.06,131.0,131.95,2145100000.0
2009-11-02 01:00:00,131.95,132.4,131.95,132.115,3406800000.0
2009-11-02 01:15:00,132.115,132.125,131.935,132.005,2533800000.0
2009-11-02 01:30:00,132.01,132.055,131.565,131.855,3288360000.0
2009-11-02 01:45:00,131.85,132.095,131.825,131.915,2364100000.0
2009-11-02 02:00:00,131.915,132.375,131.88,132.235,3554000000.0
2009-11-02 02:15:00,132.235,132.405,132.14,132.35,3688300000.0
2009-11-02 02:30:00,132.345,132.635,132.3,132.59,4329800000.0
2009-11-02 02:45:00,132.59,132.785,132.56,132.655,3676900000.0
2009-11-02 03:00:00,132.65,132.675,132.49,132.49,4676500000.0
2009-11-02 03:15:00,132.49,132.555,132.44,132.505,3795300000.0
2009-11-02 03:30:00,132.505,132.545,132.435,132.505,3357700000.0
2009-11-02 03:45:00,132.51,132.53,132.335,132.375,4678800000.0
2009-11-02 04:00:00,132.375,132.41,132.32,132.4,4949300000.0
2009-11-02 04:15:00,132.395,132.69,132.395,132.645,4920700000.0
2009-11-02 04:30:00,132.645,132.73,132.615,132.715,5080900000.0
2009-11-02 04:45:00,132.715,132.715,132.61,132.615,3140900000.0
2009-11-02 05:00:00,132.61,132.715,132.6,132.675,3164300000.0
2009-11-02 05:15:00,132.675,132.915,132.62,132.915,3977700000.0
2009-11-02 05:30:00,132.915,133.14,132.9,133.105,4095300001.0
2009-11-02 05:45:00,133.105,133.12,132.985,133.015,3302900000.0
2009-11-02 06:00:00,133.015,133.105,132.95,133.08,3845800000.0
2009-11-02 06:15:00,133.085,133.215,133.065,133.08,3134600000.0
2009-11-02 06:30:00,133.08,133.085,132.96,132.97,3182200000.0
2009-11-02 06:45:00,132.97,132.985,132.88,132.95,2704400000.0
2009-11-02 07:00:00,132.95,132.97,132.775,132.835,3798700000.0
2009-11-02 07:15:00,132.835,132.89,132.775,132.845,3600400000.0
2009-11-02 07:30:00,132.84,132.905,132.84,132.87,3146800000.0
2009-11-02 07:45:00,132.87,133.07,132.82,133.02,4196000000.0
2009-11-02 08:00:00,133.015,133.135,132.96,133.095,3405400000.0
2009-11-02 08:15:00,133.095,133.12,132.885,132.895,4490100000.0
2009-11-02 08:30:00,132.895,133.105,132.88,132.975,3176500000.0
2009-11-02 08:45:00,132.965,132.99,132.91,132.985,3144000000.0
2009-11-02 09:00:00,132.985,132.985,132.78,132.835,4652600001.0
2009-11-02 09:15:00,132.835,132.97,132.815,132.935,6195499999.0
2009-11-02 09:30:00,132.925,132.98,132.845,132.86,5340400003.0
2009-11-02 09:45:00,132.86,132.99,132.85,132.855,7718000003.0
2009-11-02 10:00:00,132.855,133.095,132.845,132.97,8450799994.0
2009-11-02 10:15:00,132.965,133.095,132.935,133.09,7035999997.0
2009-11-02 10:30:00,133.09,133.23,133.03,133.22,7550399999.0
2009-11-02 10:45:00,133.225,133.425,133.17,133.345,6408049999.0
2009-11-02 11:00:00,133.35,133.375,133.21,133.21,6478799997.0
2009-11-02 11:15:00,133.21,133.23,133.135,133.185,6822400000.0
2009-11-02 11:30:00,133.185,133.385,133.185,133.225,8074699998.0
2009-11-02 11:45:00,133.225,133.29,133.18,133.255,4291000007.0
2009-11-02 12:00:00,133.255,133.345,133.235,133.31,5908699997.0
2009-11-02 12:15:00,133.31,133.315,133.17,133.2,3954599999.0
2009-11-02 12:30:00,133.215,133.245,133.165,133.185,6161600000.0
2009-11-02 12:45:00,133.185,133.19,133.09,133.1,3854399994.0
2009-11-02 13:00:00,133.1,133.1,132.805,132.83,5562999999.0
2009-11-02 13:15:00,132.835,132.92,132.795,132.91,5916999997.0
2009-11-02 13:30:00,132.905,133.03,132.885,133.0,6354299993.0
2009-11-02 13:45:00,133.005,133.04,132.96,133.005,4574400001.0
2009-11-02 14:00:00,133.0,133.01,132.91,132.915,4742100006.0
2009-11-02 14:15:00,132.91,132.965,132.81,132.84,7250099998.0
2009-11-02 14:30:00,132.84,132.91,132.785,132.825,6422599997.0
2009-11-02 14:45:00,132.82,133.015,132.8,132.955,5989500002.0
2009-11-02 15:00:00,132.96,132.99,132.9,132.945,6311000003.0
2009-11-02 15:15:00,132.94,132.96,132.9,132.925,6381000005.0
2009-11-02 15:30:00,132.93,133.055,132.93,133.045,7493199991.0
2009-11-02 15:45:00,133.055,133.07,132.885,132.92,7674200003.0
2009-11-02 16:00:00,132.935,132.94,132.815,132.87,5801699999.0
2009-11-02 16:15:00,132.87,132.89,132.815,132.88,4934499999.0
2009-11-02 16:30:00,132.88,133.03,132.86,132.95,8670699993.0
2009-11-02 16:45:00,132.95,133.27,132.905,133.22,7906500004.0
2009-11-02 17:00:00,133.22,134.385,133.22,133.93,9818399995.0
2009-11-02 17:15:00,133.935,134.34,133.935,134.255,8978100001.0
2009-11-02 17:30:00,134.255,134.52,134.255,134.265,7380699997.0
2009-11-02 17:45:00,134.26,134.27,134.075,134.075,6940700000.0
2009-11-02 18:00:00,134.075,134.13,133.96,134.09,7792700004.0
2009-11-02 18:15:00,134.09,134.36,134.085,134.305,6475400000.0
2009-11-02 18:30:00,134.31,134.325,134.23,134.265,5664299999.0
2009-11-02 18:45:00,134.265,134.38,134.24,134.28,5162899999.0
2009-11-02 19:00:00,134.275,134.305,134.075,134.09,4488000000.0
2009-11-02 19:15:00,134.09,134.105,133.96,134.005,4884900001.0
2009-11-02 19:30:00,134.01,134.01,133.665,133.71,5023300000.0
2009-11-02 19:45:00,133.705,133.79,133.335,133.335,5452100000.0
2009-11-02 20:00:00,133.335,133.385,133.22,133.305,5716900003.0
2009-11-02 20:15:00,133.31,133.38,133.165,133.31,5780199999.0
2009-11-02 20:30:00,133.31,133.32,133.075,133.18,4767300000.0
2009-11-02 20:45:00,133.18,133.285,133.04,133.07,5109400001.0
2009-11-02 21:00:00,133.07,133.19,132.995,133.15,5145200001.0
2009-11-02 21:15:00,133.145,133.375,133.125,133.375,5897899999.0
2009-11-02 21:30:00,133.375,133.405,133.315,133.345,6545200002.0
2009-11-02 21:45:00,133.345,133.43,133.255,133.32,4557400000.0
2009-11-02 22:00:00,133.315,133.385,133.285,133.345,5111800002.0
2009-11-02 22:15:00,133.345,133.365,133.265,133.355,6853800001.0
2009-11-02 22:30:00,133.355,133.5,133.32,133.485,7469000011.0
2009-11-02 22:45:00,133.485,133.495,133.375,133.385,5933000000.0
2009-11-02 23:00:00,133.375,133.39,133.3,133.38,1930800000.0
2009-11-02 23:15:00,133.375,133.44,133.375,133.4,1701000000.0
2009-11-02 23:30:00,133.4,133.41,133.38,133.4,854000000.0
2009-11-02 23:45:00,133.4,133.455,133.275,133.29,1836400000.0
2009-11-03 00:00:00,133.3,133.335,133.185,133.28,528600000.0
2009-11-03 00:15:00,133.28,133.43,133.25,133.41,1076500000.0
2009-11-03 00:30:00,133.42,133.445,133.37,133.435,536900000.0
2009-11-03 00:45:00,133.435,133.535,133.43,133.535,770500000.0
2009-11-03 01:00:00,133.53,133.585,133.52,133.585,1301500000.0
2009-11-03 01:15:00,133.585,133.595,133.49,133.54,2167600000.0
2009-11-03 01:30:00,133.53,133.555,133.485,133.515,1241800000.0
2009-11-03 01:45:00,133.52,133.56,133.5,133.555,1288400000.0
2009-11-03 02:00:00,133.555,133.885,133.525,133.875,3654200000.0
2009-11-03 02:15:00,133.875,133.975,133.765,133.86,3624100001.0
2009-11-03 02:30:00,133.86,133.88,133.815,133.83,2388200000.0
2009-11-03 02:45:00,133.83,133.845,133.755,133.845,2719700000.0
2009-11-03 03:00:00,133.845,133.845,133.53,133.615,4229300000.0
2009-11-03 03:15:00,133.615,133.695,133.57,133.675,3841600000.0
2009-11-03 03:30:00,133.675,133.83,133.605,133.81,3802000000.0
2009-11-03 03:45:00,133.81,133.83,133.69,133.74,4216000000.0
2009-11-03 04:00:00,133.74,133.765,133.645,133.665,2602400001.0
2009-11-03 04:15:00,133.665,133.675,133.57,133.62,2826800000.0
2009-11-03 04:30:00,133.62,133.705,133.59,133.605,3607400000.0
2009-11-03 04:45:00,133.605,133.68,133.56,133.64,2193600000.0
2009-11-03 05:00:00,133.635,133.7,133.625,133.695,3152800000.0
2009-11-03 05:15:00,133.695,133.715,133.42,133.565,5023520001.0
2009-11-03 05:30:00,133.565,133.6,133.26,133.535,6142200000.0
2009-11-03 05:45:00,133.535,133.585,133.435,133.44,5579000001.0
2009-11-03 06:00:00,133.435,133.475,133.385,133.41,5120600000.0
2009-11-03 06:15:00,133.41,133.505,133.38,133.385,5867300000.0
2009-11-03 06:30:00,133.375,133.38,133.28,133.3,4174499999.0
2009-11-03 06:45:00,133.3,133.36,133.28,133.335,3904400000.0
2009-11-03 07:00:00,133.335,133.52,133.315,133.51,2956300000.0
2009-11-03 07:15:00,133.525,133.525,133.35,133.38,2961600000.0
2009-11-03 07:30:00,133.38,133.465,133.37,133.425,2340300000.0
2009-11-03 07:45:00,133.425,133.57,133.425,133.545,2903800000.0
2009-11-03 08:00:00,133.545,133.585,133.46,133.47,3190040000.0
2009-11-03 08:15:00,133.47,133.54,133.45,133.535,2564100000.0
2009-11-03 08:30:00,133.535,133.54,133.435,133.45,3357800000.0
2009-11-03 08:45:00,133.45,133.48,133.345,133.39,3364960000.0
2009-11-03 09:00:00,133.385,133.39,133.115,133.115,5345689998.0
2009-11-03 09:15:00,133.115,133.115,132.905,133.075,5835600003.0
2009-11-03 09:30:00,133.075,133.1,132.955,132.965,5756400000.0
2009-11-03 09:45:00,132.965,132.98,132.89,132.975,5347499996.0
2009-11-03 10:00:00,132.975,133.05,132.83,132.935,6534000002.0
2009-11-03 10:15:00,132.935,132.975,132.755,132.765,5231600001.0
2009-11-03 10:30:00,132.765,132.78,132.5,132.51,5779100001.0
2009-11-03 10:45:00,132.525,132.755,132.515,132.675,6298000001.0
2009-11-03 11:00:00,132.675,132.795,132.565,132.665,6127799995.0
2009-11-03 11:15:00,132.67,132.675,132.495,132.505,5860999998.0
2009-11-03 11:30:00,132.5,132.545,132.4,132.445,7261799998.0
2009-11-03 11:45:00,132.445,132.465,132.035,132.12,8092400000.0
2009-11-03 12:00:00,132.12,132.13,131.81,131.915,6858799998.0
2009-11-03 12:15:00,131.92,132.055,131.905,132.01,7224099999.0
2009-11-03 12:30:00,132.01,132.265,132.01,132.25,6142100001.0
2009-11-03 12:45:00,132.25,132.255,131.92,132.015,7882400004.0
2009-11-03 13:00:00,132.015,132.035,131.715,131.815,8523900002.0
2009-11-03 13:15:00,131.815,131.935,131.77,131.885,6105900001.0
2009-11-03 13:30:00,131.885,131.915,131.825,131.875,5987099998.0
2009-11-03 13:45:00,131.875,131.93,131.745,131.81,7659600003.0
2009-11-03 14:00:00,131.81,132.175,131.79,132.15,7981399998.0
2009-11-03 14:15:00,132.145,132.2,132.015,132.16,9047099998.0
2009-11-03 14:30:00,132.16,132.34,132.14,132.21,7858900004.0
2009-11-03 14:45:00,132.21,132.225,131.995,132.14,5335099999.0
2009-11-03 15:00:00,132.14,132.325,132.14,132.215,7939099999.0
2009-11-03 15:15:00,132.22,132.42,132.22,132.345,7181699997.0
2009-11-03 15:30:00,132.345,132.355,132.195,132.22,7172000008.0
2009-11-03 15:45:00,132.22,132.24,132.015,132.125,6413600001.0
2009-11-03 16:00:00,132.125,132.3,132.04,132.105,7130650007.0
2009-11-03 16:15:00,132.105,132.265,132.085,132.23,7474600003.0
2009-11-03 16:30:00,132.225,132.4,132.14,132.355,9228500010.0
2009-11-03 16:45:00,132.355,132.605,132.325,132.57,8854199996.0
2009-11-03 17:00:00,132.57,132.835,132.385,132.465,8067899998.0
2009-11-03 17:15:00,132.46,132.535,132.27,132.32,7031500000.0
2009-11-03 17:30:00,132.32,132.79,132.3,132.79,7118100001.0
2009-11-03 17:45:00,132.79,132.85,132.565,132.575,7692500002.0
2009-11-03 18:00:00,132.575,132.605,132.35,132.4,7375299999.0
2009-11-03 18:15:00,132.405,132.45,132.205,132.28,8681000005.0
2009-11-03 18:30:00,132.28,132.315,132.085,132.125,7540899996.0
2009-11-03 18:45:00,132.125,132.365,132.055,132.35,5972299995.0
2009-11-03 19:00:00,132.345,132.405,132.3,132.32,4907999999.0
2009-11-03 19:15:00,132.32,132.35,132.195,132.22,4666700000.0
2009-11-03 19:30:00,132.225,132.72,132.2,132.625,6052800002.0
2009-11-03 19:45:00,132.625,132.725,132.575,132.605,5596200000.0
2009-11-03 20:00:00,132.61,132.72,132.565,132.7,4966200000.0
2009-11-03 20:15:00,132.7,132.7,132.505,132.54,5657900000.0
2009-11-03 20:30:00,132.54,132.78,132.52,132.735,4917400000.0
2009-11-03 20:45:00,132.735,132.895,132.675,132.87,4586000000.0
2009-11-03 21:00:00,132.875,133.025,132.865,132.9,6452300001.0
2009-11-03 21:15:00,132.905,133.135,132.86,132.985,5808899999.0
2009-11-03 21:30:00,132.985,133.02,132.905,132.95,4857699998.0
2009-11-03 21:45:00,132.945,132.995,132.8,132.805,4018800001.0
2009-11-03 22:00:00,132.8,132.84,132.72,132.775,4573000002.0
2009-11-03 22:15:00,132.775,132.91,132.755,132.9,3172100000.0
2009-11-03 22:30:00,132.895,133.02,132.855,132.88,5989500000.0
2009-11-03 22:45:00,132.88,132.93,132.85,132.905,2743600000.0
2009-11-03 23:00:00,132.905,132.95,132.89,132.925,2223300000.0
2009-11-03 23:15:00,132.925,132.985,132.91,132.965,2208800000.0
2009-11-03 23:30:00,132.965,133.015,132.935,133.0,1810700000.0
2009-11-03 23:45:00,133.01,133.05,132.975,132.98,1842100000.0
2009-11-04 00:00:00,132.985,133.015,132.895,132.91,309500000.0
2009-11-04 00:15:00,132.91,132.99,132.895,132.925,300700000.0
2009-11-04 00:30:00,132.925,132.935,132.865,132.905,467900000.0
2009-11-04 00:45:00,132.895,132.965,132.875,132.935,413100000.0
2009-11-04 01:00:00,132.94,132.985,132.845,132.985,955400000.0
2009-11-04 01:15:00,132.99,133.07,132.985,133.065,808800000.0
2009-11-04 01:30:00,133.065,133.175,133.045,133.05,1825610000.0
2009-11-04 01:45:00,133.05,133.22,133.025,133.22,1947900000.0
2009-11-04 02:00:00,133.215,133.215,132.93,132.94,2827100000.0
2009-11-04 02:15:00,132.94,132.95,132.81,132.855,2997000000.0
2009-11-04 02:30:00,132.86,132.86,132.645,132.78,3688000000.0
2009-11-04 02:45:00,132.78,132.815,132.5,132.615,4754900000.0
2009-11-04 03:00:00,132.63,132.81,132.615,132.74,4427900000.0
2009-11-04 03:15:00,132.735,132.83,132.68,132.83,3308500000.0
2009-11-04 03:30:00,132.825,132.86,132.745,132.765,2814900000.0
2009-11-04 03:45:00,132.765,132.765,132.6,132.705,5068500000.0
2009-11-04 04:00:00,132.71,132.74,132.65,132.705,5317000001.0
2009-11-04 04:15:00,132.705,132.73,132.655,132.695,5332350000.0
2009-11-04 04:30:00,132.695,132.785,132.685,132.77,3205400000.0
2009-11-04 04:45:00,132.765,132.915,132.745,132.86,3936900000.0
2009-11-04 05:00:00,132.86,132.88,132.845,132.86,2404700000.0
2009-11-04 05:15:00,132.86,132.905,132.855,132.89,3567000000.0
2009-11-04 05:30:00,132.89,132.91,132.85,132.895,3302300000.0
2009-11-04 05:45:00,132.9,132.945,132.89,132.895,3392300000.0
2009-11-04 06:00:00,132.895,132.935,132.885,132.915,1626600000.0
2009-11-04 06:15:00,132.91,132.97,132.885,132.935,2811600000.0
2009-11-04 06:30:00,132.935,132.935,132.895,132.91,3534600000.0
2009-11-04 06:45:00,132.91,132.945,132.905,132.925,2756500000.0
2009-11-04 07:00:00,132.925,132.95,132.92,132.94,2456100000.0
2009-11-04 07:15:00,132.94,133.0,132.9,132.995,3006000000.0
2009-11-04 07:30:00,132.995,133.075,132.995,133.04,4402700000.0
2009-11-04 07:45:00,133.045,133.08,132.99,133.065,3572400000.0
2009-11-04 08:00:00,133.06,133.145,133.06,133.095,4609000000.0
2009-11-04 08:15:00,133.1,133.155,133.055,133.11,3036900000.0
2009-11-04 08:30:00,133.115,133.225,133.075,133.2,3430900000.0
2009-11-04 08:45:00,133.19,133.48,133.175,133.34,6429700001.0
2009-11-04 09:00:00,133.34,133.44,133.295,133.385,6190500002.0
2009-11-04 09:15:00,133.385,133.67,133.385,133.58,8163000007.0
2009-11-04 09:30:00,133.58,133.6,133.41,133.48,6939999998.0
2009-11-04 09:45:00,133.485,133.57,133.415,133.56,6829200000.0
2009-11-04 10:00:00,133.56,133.74,133.505,133.735,7585199999.0
2009-11-04 10:15:00,133.735,133.835,133.73,133.8,6395100001.0
2009-11-04 10:30:00,133.795,134.015,133.795,133.95,7572399999.0
2009-11-04 10:45:00,133.95,133.99,133.86,133.87,6932999997.0
2009-11-04 11:00:00,133.885,133.915,133.82,133.865,5251500002.0
2009-11-04 11:15:00,133.86,133.92,133.8,133.825,5702299999.0
2009-11-04 11:30:00,133.81,134.135,133.8,134.07,5759900004.0
2009-11-04 11:45:00,134.075,134.245,134.07,134.165,5922600001.0
2009-11-04 12:00:00,134.165,134.185,134.055,134.16,5455499996.0
2009-11-04 12:15:00,134.155,134.29,134.11,134.29,5175200001.0
2009-11-04 12:30:00,134.285,134.39,134.14,134.14,7964299999.0
2009-11-04 12:45:00,134.14,134.27,134.13,134.25,5961500001.0
2009-11-04 13:00:00,134.25,134.325,133.92,133.97,6713800004.0
2009-11-04 13:15:00,133.96,134.12,133.96,134.03,6968100002.0
2009-11-04 13:30:00,134.035,134.045,133.94,133.945,6052800001.0
2009-11-04 13:45:00,133.95,134.125,133.93,134.12,4825300000.0
2009-11-04 14:00:00,134.12,134.23,134.085,134.145,7131700005.0
2009-11-04 14:15:00,134.145,134.155,134.05,134.13,3940599999.0
2009-11-04 14:30:00,134.125,134.225,134.1,134.175,4021600000.0
2009-11-04 14:45:00,134.175,134.215,134.045,134.115,5734899997.0
2009-11-04 15:00:00,134.115,134.275,134.085,134.275,5595799998.0
2009-11-04 15:15:00,134.29,134.48,134.105,134.445,8348099999.0
2009-11-04 15:30:00,134.445,134.465,134.3,134.3,7566500007.0
2009-11-04 15:45:00,134.295,134.34,134.175,134.195,5393100001.0
2009-11-04 16:00:00,134.19,134.325,134.18,134.29,7573700000.0
2009-11-04 16:15:00,134.29,134.405,134.28,134.39,5938399997.0
2009-11-04 16:30:00,134.385,134.455,134.28,134.29,7516899999.0
2009-11-04 16:45:00,134.285,134.575,134.235,134.55,8674900005.0
2009-11-04 17:00:00,134.54,134.61,134.205,134.435,9792199999.0
2009-11-04 17:15:00,134.435,134.475,134.38,134.415,7326599997.0
2009-11-04 17:30:00,134.425,134.545,134.41,134.525,7842899999.0
2009-11-04 17:45:00,134.525,134.725,134.52,134.715,6399400001.0
2009-11-04 18:00:00,134.71,134.95,134.645,134.93,6607399999.0
2009-11-04 18:15:00,134.93,134.965,134.86,134.94,5529699999.0
2009-11-04 18:30:00,134.94,134.95,134.85,134.87,4307200000.0
2009-11-04 18:45:00,134.87,134.965,134.87,134.93,3309600000.0
2009-11-04 19:00:00,134.93,134.945,134.755,134.81,4022000000.0
2009-11-04 19:15:00,134.81,134.95,134.795,134.89,4124800000.0
2009-11-04 19:30:00,134.9,134.915,134.865,134.88,3192900000.0
2009-11-04 19:45:00,134.88,134.96,134.875,134.915,2656900000.0
2009-11-04 20:00:00,134.915,134.965,134.905,134.915,2165300000.0
2009-11-04 20:15:00,134.915,134.97,134.895,134.94,2286200000.0
2009-11-04 20:30:00,134.94,134.975,134.93,134.935,2532200000.0
2009-11-04 20:45:00,134.93,135.015,134.875,134.89,3329900001.0
2009-11-04 21:00:00,134.895,135.18,134.885,135.125,5109200001.0
2009-11-04 21:15:00,135.125,135.725,134.65,134.92,5192800000.0
2009-11-04 21:30:00,134.925,135.665,134.83,135.46,5551800000.0
2009-11-04 21:45:00,135.46,135.575,135.15,135.265,5982500001.0
2009-11-04 22:00:00,135.265,135.265,135.005,135.085,4307300000.0
2009-11-04 22:15:00,135.09,135.16,135.07,135.085,3722000000.0
2009-11-04 22:30:00,135.085,135.115,134.795,134.815,3910300000.0
2009-11-04 22:45:00,134.81,134.885,134.605,134.645,3606800000.0
2009-11-04 23:00:00,134.64,134.905,134.635,134.9,3709160000.0
2009-11-04 23:15:00,134.9,134.93,134.815,134.865,2604400000.0
2009-11-04 23:30:00,134.855,134.885,134.81,134.885,1288300000.0
2009-11-04 23:45:00,134.885,134.955,134.815,134.815,2008300000.0
2009-11-05 00:00:00,134.805,135.035,134.805,134.99,380500000.0
2009-11-05 00:15:00,135.0,135.035,134.99,135.02,752000000.0
2009-11-05 00:30:00,135.02,135.115,135.02,135.065,815900000.0
2009-11-05 00:45:00,135.075,135.17,135.055,135.15,963700000.0
2009-11-05 01:00:00,135.15,135.155,134.82,134.825,1637800000.0
2009-11-05 01:15:00,134.83,134.905,134.83,134.85,1544600000.0
2009-11-05 01:30:00,134.85,134.875,134.695,134.72,1767800000.0
2009-11-05 01:45:00,134.73,134.875,134.715,134.83,3130100000.0
2009-11-05 02:00:00,134.83,134.83,134.6,134.63,6209500000.0
2009-11-05 02:15:00,134.63,134.695,134.56,134.58,4011100000.0
2009-11-05 02:30:00,134.575,134.805,134.56,134.805,4018450000.0
2009-11-05 02:45:00,134.805,134.83,134.385,134.385,6318800000.0
2009-11-05 03:00:00,134.39,134.46,134.32,134.35,5541700000.0
2009-11-05 03:15:00,134.35,134.45,134.265,134.265,4454670000.0
2009-11-05 03:30:00,134.265,134.27,134.025,134.17,5567170001.0
2009-11-05 03:45:00,134.17,134.305,134.125,134.29,5386200000.0
2009-11-05 04:00:00,134.29,134.35,134.19,134.255,4661200000.0
2009-11-05 04:15:00,134.26,134.315,134.26,134.29,3712000000.0
2009-11-05 04:30:00,134.29,134.365,134.285,134.335,4337100000.0
2009-11-05 04:45:00,134.335,134.41,134.31,134.32,3206900001.0
2009-11-05 05:00:00,134.315,134.32,134.115,134.115,4239499999.0
2009-11-05 05:15:00,134.115,134.175,134.095,134.095,3800400000.0
2009-11-05 05:30:00,134.095,134.11,133.89,133.91,4822999995.0
2009-11-05 05:45:00,133.91,134.135,133.9,134.11,5383799999.0
2009-11-05 06:00:00,134.105,134.215,134.075,134.105,5487190001.0
2009-11-05 06:15:00,134.11,134.15,134.06,134.105,3372400000.0
2009-11-05 06:30:00,134.11,134.115,134.07,134.095,4247600000.0
2009-11-05 06:45:00,134.1,134.125,134.025,134.08,3452000000.0
2009-11-05 07:00:00,134.08,134.215,134.055,134.15,3699500000.0
2009-11-05 07:15:00,134.15,134.21,134.125,134.19,3410400001.0
2009-11-05 07:30:00,134.19,134.385,134.18,134.345,3939800000.0
2009-11-05 07:45:00,134.345,134.385,134.305,134.315,4744700000.0
2009-11-05 08:00:00,134.31,134.355,134.295,134.31,3137200000.0
2009-11-05 08:15:00,134.31,134.355,134.28,134.305,4134000000.0
2009-11-05 08:30:00,134.305,134.335,134.1,134.1,3899000000.0
2009-11-05 08:45:00,134.1,134.11,133.815,133.9,5955500001.0
2009-11-05 09:00:00,133.9,134.01,133.78,133.98,5786199999.0
2009-11-05 09:15:00,133.98,134.075,133.835,133.875,5653490000.0
2009-11-05 09:30:00,133.875,133.985,133.835,133.975,5251399999.0
2009-11-05 09:45:00,133.975,134.085,133.935,134.07,4263600000.0
2009-11-05 10:00:00,134.07,134.175,134.015,134.08,4731400000.0
2009-11-05 10:15:00,134.075,134.16,134.02,134.03,4819900000.0
2009-11-05 10:30:00,134.03,134.03,133.84,133.855,3693600000.0
2009-11-05 10:45:00,133.855,133.855,133.485,133.54,6561099999.0
2009-11-05 11:00:00,133.545,133.705,133.355,133.665,7270399999.0
2009-11-05 11:15:00,133.665,133.875,133.655,133.785,6718799998.0
2009-11-05 11:30:00,133.79,134.05,133.785,134.035,6151400000.0
2009-11-05 11:45:00,134.04,134.045,133.86,133.865,4407700000.0
2009-11-05 12:00:00,133.865,133.865,133.73,133.825,3525300000.0
2009-11-05 12:15:00,133.825,133.97,133.82,133.85,4501700000.0
2009-11-05 12:30:00,133.85,133.985,133.83,133.91,5215999998.0
2009-11-05 12:45:00,133.91,134.065,133.89,134.045,5349199999.0
2009-11-05 13:00:00,134.045,134.195,134.04,134.125,4054900000.0
2009-11-05 13:15:00,134.12,134.13,133.975,134.095,4308600000.0
2009-11-05 13:30:00,134.09,134.155,134.06,134.065,3849600000.0
2009-11-05 13:45:00,134.07,134.085,133.96,133.98,3790200000.0
2009-11-05 14:00:00,133.98,134.23,133.965,134.03,7810299999.0
2009-11-05 14:15:00,134.045,134.205,134.015,134.195,6824100002.0
2009-11-05 14:30:00,134.195,134.575,134.175,134.455,8187300002.0
2009-11-05 14:45:00,134.47,134.55,134.355,134.485,6609199999.0
2009-11-05 15:00:00,134.485,134.485,134.26,134.275,5506200000.0
2009-11-05 15:15:00,134.275,134.385,134.24,134.355,5949700001.0
2009-11-05 15:30:00,134.395,134.97,134.395,134.95,8542700001.0
2009-11-05 15:45:00,134.955,134.965,134.67,134.9,7865800003.0
2009-11-05 16:00:00,134.9,135.07,134.74,134.77,8177800002.0
2009-11-05 16:15:00,134.775,134.81,134.645,134.705,7037199998.0
2009-11-05 16:30:00,134.705,134.8,134.4,134.505,7189399999.0
2009-11-05 16:45:00,134.505,134.85,134.485,134.77,7815599995.0
2009-11-05 17:00:00,134.78,134.835,134.5,134.57,8552100003.0
2009-11-05 17:15:00,134.57,134.78,134.545,134.715,7783999999.0
2009-11-05 17:30:00,134.715,134.9,134.665,134.885,7813000006.0
2009-11-05 17:45:00,134.885,134.93,134.775,134.85,7762699999.0
2009-11-05 18:00:00,134.84,134.88,134.67,134.725,6172200000.0
2009-11-05 18:15:00,134.725,134.775,134.605,134.675,5585500000.0
2009-11-05 18:30:00,134.675,134.735,134.575,134.575,5032700000.0
2009-11-05 18:45:00,134.56,134.585,134.32,134.375,4784700001.0
2009-11-05 19:00:00,134.375,134.51,134.33,134.51,4948600000.0
2009-11-05 19:15:00,134.51,134.61,134.5,134.52,3647700000.0
2009-11-05 19:30:00,134.52,134.61,134.49,134.55,5928300001.0
2009-11-05 19:45:00,134.55,134.625,134.51,134.61,3998499999.0
2009-11-05 20:00:00,134.61,134.72,134.595,134.72,3104500000.0
2009-11-05 20:15:00,134.72,134.805,134.7,134.71,4686500004.0
2009-11-05 20:30:00,134.71,134.74,134.65,134.71,2994800000.0
2009-11-05 20:45:00,134.71,134.795,134.71,134.745,3441300001.0
2009-11-05 21:00:00,134.745,134.795,134.72,134.72,3217500000.0
2009-11-05 21:15:00,134.715,134.765,134.71,134.745,2388600000.0
2009-11-05 21:30:00,134.74,134.755,134.715,134.75,2052400000.0
2009-11-05 21:45:00,134.75,134.985,134.735,134.965,2651650000.0
2009-11-05 22:00:00,134.965,135.02,134.875,134.915,3114599999.0
2009-11-05 22:15:00,134.915,135.035,134.915,135.005,3618700000.0
2009-11-05 22:30:00,135.005,135.015,134.955,134.955,2658000000.0
2009-11-05 22:45:00,134.955,135.035,134.955,135.01,2542300000.0
2009-11-05 23:00:00,135.01,135.04,134.975,135.0,1352900000.0
2009-11-05 23:15:00,135.0,135.04,134.92,134.99,1695000000.0
2009-11-05 23:30:00,134.99,135.0,134.875,134.875,1217400001.0
2009-11-05 23:45:00,134.86,134.945,134.85,134.865,1473300000.0
2009-11-06 00:00:00,134.875,134.985,134.87,134.98,496000000.0
2009-11-06 00:15:00,134.985,135.017,134.94,134.945,494600000.0
2009-11-06 00:30:00,134.945,135.121,134.915,134.95,509100000.0
2009-11-06 00:45:00,134.95,135.065,134.925,134.975,259100000.0
2009-11-06 01:00:00,134.965,134.965,134.905,134.925,1012100000.0
2009-11-06 01:15:00,134.92,135.025,134.92,135.02,2345299999.0
2009-11-06 01:30:00,135.02,135.13,135.005,135.065,2736600000.0
2009-11-06 01:45:00,135.065,135.08,135.035,135.065,1450200000.0
2009-11-06 02:00:00,135.065,135.075,134.87,134.925,3591200000.0
2009-11-06 02:15:00,134.925,134.925,134.79,134.815,3481200000.0
2009-11-06 02:30:00,134.815,135.0,134.805,134.975,4307200000.0
2009-11-06 02:45:00,134.975,134.98,134.73,134.845,3684800000.0
2009-11-06 03:00:00,134.845,134.945,134.815,134.895,3550400000.0
2009-11-06 03:15:00,134.895,134.95,134.88,134.895,3290100000.0
2009-11-06 03:30:00,134.895,134.93,134.735,134.745,4536100000.0
2009-11-06 03:45:00,134.745,134.785,134.635,134.7,2786600000.0
2009-11-06 04:00:00,134.7,134.735,134.68,134.705,2384700000.0
2009-11-06 04:15:00,134.705,134.73,134.655,134.705,2947600000.0
2009-11-06 04:30:00,134.705,134.76,134.685,134.74,1666900000.0
2009-11-06 04:45:00,134.74,134.805,134.73,134.745,2827100000.0
2009-11-06 05:00:00,134.745,134.775,134.695,134.755,2587700000.0
2009-11-06 05:15:00,134.755,134.83,134.74,134.815,3206100000.0
2009-11-06 05:30:00,134.81,134.935,134.785,134.865,2780500000.0
2009-11-06 05:45:00,134.87,134.93,134.85,134.925,2730200000.0
2009-11-06 06:00:00,134.92,134.94,134.845,134.89,4579350000.0
2009-11-06 06:15:00,134.89,134.985,134.89,134.96,3749800000.0
2009-11-06 06:30:00,134.96,134.97,134.85,134.875,3740700000.0
2009-11-06 06:45:00,134.875,134.905,134.845,134.89,2450600000.0
2009-11-06 07:00:00,134.895,134.93,134.855,134.86,2085600000.0
2009-11-06 07:15:00,134.86,134.94,134.86,134.925,2710900000.0
2009-11-06 07:30:00,134.92,134.945,134.89,134.905,2061500000.0
2009-11-06 07:45:00,134.905,134.93,134.86,134.88,2627100001.0
2009-11-06 08:00:00,134.895,134.9,134.675,134.7,3201900000.0
2009-11-06 08:15:00,134.7,134.73,134.615,134.685,3594700000.0
2009-11-06 08:30:00,134.685,134.715,134.53,134.55,3630800000.0
2009-11-06 08:45:00,134.55,134.605,134.49,134.595,4208200000.0
2009-11-06 09:00:00,134.6,134.64,134.465,134.565,4973100001.0
2009-11-06 09:15:00,134.565,134.68,134.53,134.64,4955300000.0
2009-11-06 09:30:00,134.635,134.675,134.565,134.58,4869400000.0
2009-11-06 09:45:00,134.58,134.62,134.5,134.555,7399200001.0
2009-11-06 10:00:00,134.555,134.645,134.475,134.635,5349399991.0
2009-11-06 10:15:00,134.635,134.635,134.53,134.585,3647900001.0
2009-11-06 10:30:00,134.585,134.8,134.54,134.79,4000299999.0
2009-11-06 10:45:00,134.79,134.935,134.75,134.915,5036800000.0
2009-11-06 11:00:00,134.915,134.915,134.72,134.76,3844900000.0
2009-11-06 11:15:00,134.76,134.865,134.76,134.785,5739099997.0
2009-11-06 11:30:00,134.795,134.85,134.765,134.815,5687199999.0
2009-11-06 11:45:00,134.82,134.88,134.795,134.86,2717399999.0
2009-11-06 12:00:00,134.865,134.93,134.84,134.87,6405200000.0
2009-11-06 12:15:00,134.87,134.89,134.785,134.835,5600800003.0
2009-11-06 12:30:00,134.835,134.92,134.795,134.87,4241699999.0
2009-11-06 12:45:00,134.87,134.935,134.85,134.92,4695199999.0
2009-11-06 13:00:00,134.925,134.955,134.815,134.87,5298399999.0
2009-11-06 13:15:00,134.87,134.975,134.855,134.89,5639199997.0
2009-11-06 13:30:00,134.89,134.91,134.83,134.835,5280399999.0
2009-11-06 13:45:00,134.835,134.895,134.795,134.875,6593100002.0
2009-11-06 14:00:00,134.875,134.88,134.715,134.8,6245899999.0
2009-11-06 14:15:00,134.8,134.8,134.75,134.76,4988200007.0
2009-11-06 14:30:00,134.76,134.865,134.76,134.83,4663400000.0
2009-11-06 14:45:00,134.83,134.845,134.76,134.845,3613900004.0
2009-11-06 15:00:00,134.845,134.87,134.75,134.77,4281700000.0
2009-11-06 15:15:00,134.775,134.89,134.455,134.455,7587500004.0
2009-11-06 15:30:00,134.455,134.495,133.6,133.995,6999059995.0
2009-11-06 15:45:00,134.0,134.115,133.44,133.74,7991399999.0
2009-11-06 16:00:00,133.74,134.235,133.62,134.035,10150999999.0
2009-11-06 16:15:00,134.035,134.05,133.52,133.595,8537699999.0
2009-11-06 16:30:00,133.595,134.085,133.465,134.07,8965600003.0
2009-11-06 16:45:00,134.065,134.26,133.865,134.07,7835999996.0
2009-11-06 17:00:00,134.075,134.275,133.975,134.02,8850800000.0
2009-11-06 17:15:00,134.02,134.02,133.49,133.495,7560299999.0
2009-11-06 17:30:00,133.49,133.49,133.21,133.24,6327700002.0
2009-11-06 17:45:00,133.25,133.615,133.2,133.595,7644700003.0
2009-11-06 18:00:00,133.595,133.605,133.46,133.5,5303400000.0
2009-11-06 18:15:00,133.505,133.52,133.215,133.41,4518600000.0
2009-11-06 18:30:00,133.405,133.61,133.215,133.37,5814200000.0
2009-11-06 18:45:00,133.37,133.415,133.265,133.295,3954799998.0
2009-11-06 19:00:00,133.3,133.57,133.285,133.455,3832699999.0
2009-11-06 19:15:00,133.455,133.46,133.345,133.395,3216499999.0
2009-11-06 19:30:00,133.39,133.435,133.255,133.285,4258100002.0
2009-11-06 19:45:00,133.29,133.36,133.25,133.305,4577200001.0
2009-11-06 20:00:00,133.3,133.315,133.205,133.28,3903500001.0
2009-11-06 20:15:00,133.275,133.34,133.245,133.285,3847800000.0
2009-11-06 20:30:00,133.28,133.325,133.225,133.285,2742700000.0
2009-11-06 20:45:00,133.285,133.335,133.255,133.33,2744500000.0
2009-11-06 21:00:00,133.325,133.325,133.245,133.27,2698200000.0
2009-11-06 21:15:00,133.27,133.335,133.255,133.335,1822300000.0
2009-11-06 21:30:00,133.325,133.465,133.31,133.435,2343799999.0
2009-11-06 21:45:00,133.44,133.485,133.405,133.475,2441200000.0
2009-11-06 22:00:00,133.475,133.52,133.38,133.43,2783300000.0
2009-11-06 22:15:00,133.43,133.45,133.405,133.42,1541000000.0
2009-11-06 22:30:00,133.42,133.53,133.38,133.52,1698800000.0
2009-11-06 22:45:00,133.51,133.55,133.48,133.535,2249600000.0
2009-11-06 23:00:00,133.535,133.54,133.535,133.535,22800000.0
2009-11-09 00:00:00,133.935,133.965,133.6,133.68,756700000.0
2009-11-09 00:15:00,133.69,133.725,133.645,133.66,381000000.0
2009-11-09 00:30:00,133.665,133.72,133.645,133.71,393200000.0
2009-11-09 00:45:00,133.71,133.72,133.6,133.625,633200000.0
2009-11-09 01:00:00,133.625,133.635,133.44,133.465,2043100000.0
2009-11-09 01:15:00,133.465,133.57,133.405,133.55,2432399999.0
2009-11-09 01:30:00,133.55,133.695,133.55,133.695,1548400000.0
2009-11-09 01:45:00,133.695,133.735,133.555,133.62,1734500000.0
2009-11-09 02:00:00,133.62,133.62,133.36,133.48,4715400000.0
2009-11-09 02:15:00,133.485,133.64,133.43,133.62,4752800000.0
2009-11-09 02:30:00,133.615,133.885,133.615,133.875,5186800000.0
2009-11-09 02:45:00,133.865,133.96,133.72,133.945,5061900000.0
2009-11-09 03:00:00,133.94,134.135,133.915,134.13,6424000000.0
2009-11-09 03:15:00,134.13,134.145,134.07,134.115,4972400000.0
2009-11-09 03:30:00,134.115,134.225,134.08,134.155,5174900000.0
2009-11-09 03:45:00,134.155,134.2,134.005,134.005,4112000000.0
2009-11-09 04:00:00,134.005,134.16,133.995,134.115,5294600001.0
2009-11-09 04:15:00,134.115,134.375,134.115,134.355,5844700000.0
2009-11-09 04:30:00,134.355,134.36,134.28,134.35,3432869999.0
2009-11-09 04:45:00,134.35,134.515,134.35,134.495,5295000000.0
2009-11-09 05:00:00,134.495,134.535,134.43,134.465,4088500000.0
2009-11-09 05:15:00,134.465,134.49,134.365,134.43,4503700000.0
2009-11-09 05:30:00,134.43,134.52,134.345,134.495,3308700000.0
2009-11-09 05:45:00,134.495,134.635,134.465,134.565,3731700000.0
2009-11-09 06:00:00,134.55,134.56,134.42,134.48,4291600000.0
2009-11-09 06:15:00,134.485,134.58,134.44,134.48,4959500000.0
2009-11-09 06:30:00,134.48,134.54,134.48,134.5,3933500000.0
2009-11-09 06:45:00,134.495,134.685,134.455,134.605,4064500000.0
2009-11-09 07:00:00,134.605,134.695,134.605,134.65,3526100000.0
2009-11-09 07:15:00,134.655,134.665,134.505,134.51,4123200000.0
2009-11-09 07:30:00,134.51,134.625,134.505,134.59,2744900000.0
2009-11-09 07:45:00,134.59,134.675,134.49,134.665,4722000001.0
2009-11-09 08:00:00,134.665,134.67,134.5,134.565,4292899999.0
2009-11-09 08:15:00,134.56,134.59,134.46,134.475,2541100000.0
2009-11-09 08:30:00,134.475,134.535,134.455,134.455,2477700000.0
2009-11-09 08:45:00,134.455,134.525,134.415,134.505,3392000000.0
2009-11-09 09:00:00,134.505,134.77,134.505,134.715,5722300001.0
2009-11-09 09:15:00,134.715,134.83,134.68,134.805,6085999999.0
2009-11-09 09:30:00,134.805,134.945,134.76,134.91,7540699996.0
2009-11-09 09:45:00,134.915,135.03,134.895,134.93,8521200010.0
2009-11-09 10:00:00,134.93,135.045,134.895,134.915,5902780000.0
2009-11-09 10:15:00,134.915,134.94,134.805,134.85,5402500004.0
2009-11-09 10:30:00,134.855,134.955,134.85,134.915,4990900003.0
2009-11-09 10:45:00,134.915,134.925,134.795,134.845,4014199996.0
2009-11-09 11:00:00,134.845,134.88,134.68,134.72,5614500005.0
2009-11-09 11:15:00,134.72,134.8,134.71,134.79,5361000000.0
2009-11-09 11:30:00,134.79,134.9,134.745,134.88,6801700003.0
2009-11-09 11:45:00,134.88,134.965,134.865,134.89,7445500003.0
2009-11-09 12:00:00,134.89,134.99,134.855,134.86,6708200000.0
2009-11-09 12:15:00,134.86,134.87,134.765,134.83,4767500001.0
2009-11-09 12:30:00,134.83,134.86,134.745,134.78,5515299999.0
2009-11-09 12:45:00,134.79,134.89,134.76,134.865,5318100001.0
2009-11-09 13:00:00,134.87,134.94,134.775,134.805,7002899997.0
2009-11-09 13:15:00,134.805,134.805,134.68,134.7,5882449998.0
2009-11-09 13:30:00,134.7,134.79,134.665,134.715,4617150001.0
2009-11-09 13:45:00,134.715,134.775,134.615,134.665,7075200002.0
2009-11-09 14:00:00,134.665,134.81,134.64,134.78,7287699998.0
2009-11-09 14:15:00,134.78,134.895,134.775,134.87,5746399999.0
2009-11-09 14:30:00,134.865,134.9,134.825,134.895,5262500000.0
2009-11-09 14:45:00,134.895,134.93,134.81,134.84,5269099999.0
2009-11-09 15:00:00,134.84,134.92,134.79,134.8,6697699999.0
2009-11-09 15:15:00,134.8,134.835,134.725,134.725,5595599997.0
2009-11-09 15:30:00,134.725,134.765,134.595,134.715,5981700001.0
2009-11-09 15:45:00,134.715,134.835,134.715,134.815,6049600002.0
2009-11-09 16:00:00,134.815,134.965,134.79,134.835,8254799998.0
2009-11-09 16:15:00,134.835,134.845,134.67,134.705,8501400004.0
2009-11-09 16:30:00,134.705,134.82,134.625,134.67,7257200008.0
2009-11-09 16:45:00,134.675,134.755,134.625,134.7,8060800003.0
2009-11-09 17:00:00,134.7,134.785,134.69,134.705,8417899996.0
2009-11-09 17:15:00,134.705,134.75,134.595,134.685,8068300000.0
2009-11-09 17:30:00,134.685,134.75,134.63,134.725,6830600005.0
2009-11-09 17:45:00,134.725,134.83,134.72,134.805,6974600001.0
2009-11-09 18:00:00,134.805,134.875,134.695,134.85,7942200003.0
2009-11-09 18:15:00,134.85,134.96,134.81,134.845,6176500001.0
2009-11-09 18:30:00,134.84,134.895,134.75,134.765,4280500003.0
2009-11-09 18:45:00,134.765,134.915,134.745,134.875,5303400002.0
2009-11-09 19:00:00,134.875,134.895,134.805,134.875,4918699998.0
2009-11-09 19:15:00,134.875,134.905,134.815,134.855,2062900000.0
2009-11-09 19:30:00,134.86,134.96,134.825,134.95,3797800000.0
2009-11-09 19:45:00,134.95,135.07,134.915,135.05,4384800002.0
2009-11-09 20:00:00,135.055,135.065,134.845,134.905,5434600000.0
2009-11-09 20:15:00,134.905,134.94,134.84,134.85,3416200000.0
2009-11-09 20:30:00,134.85,134.935,134.84,134.89,3159400000.0
2009-11-09 20:45:00,134.895,134.915,134.845,134.91,3476600000.0
2009-11-09 21:00:00,134.91,135.0,134.86,134.945,3173399999.0
2009-11-09 21:15:00,134.945,135.04,134.925,135.0,3259000000.0
2009-11-09 21:30:00,135.005,135.015,134.95,134.985,2692800000.0
2009-11-09 21:45:00,134.985,135.025,134.905,134.945,3225100000.0
2009-11-09 22:00:00,134.945,135.03,134.935,135.015,2667699999.0
2009-11-09 22:15:00,135.015,135.04,134.92,134.935,2313600000.0
2009-11-09 22:30:00,134.935,134.955,134.87,134.91,2299599998.0
2009-11-09 22:45:00,134.91,134.94,134.89,134.89,2277400000.0
2009-11-09 23:00:00,134.89,134.98,134.89,134.96,2148700000.0
2009-11-09 23:15:00,134.96,135.02,134.95,135.01,2166000000.0
2009-11-09 23:30:00,135.01,135.02,134.955,134.985,1677200000.0
2009-11-09 23:45:00,134.985,134.985,134.895,134.905,1763000000.0
2009-11-10 00:00:00,134.88,134.98,134.84,134.895,449100000.0
2009-11-10 00:15:00,134.89,134.945,134.875,134.91,572600000.0
2009-11-10 00:30:00,134.9,134.9,134.84,134.84,585300000.0
2009-11-10 00:45:00,134.845,134.93,134.84,134.905,668800000.0
2009-11-10 01:00:00,134.915,134.97,134.905,134.915,1374600000.0
2009-11-10 01:15:00,134.915,134.98,134.87,134.97,1730900000.0
2009-11-10 01:30:00,134.975,134.995,134.865,134.865,2941000000.0
2009-11-10 01:45:00,134.865,134.87,134.745,134.83,3266499999.0
2009-11-10 02:00:00,134.83,134.995,134.815,134.885,5365400000.0
2009-11-10 02:15:00,134.885,134.98,134.88,134.945,4151200000.0
2009-11-10 02:30:00,134.945,134.97,134.83,134.875,4687300001.0
2009-11-10 02:45:00,134.87,134.955,134.84,134.845,5871500000.0
2009-11-10 03:00:00,134.845,134.865,134.785,134.845,3839400000.0
2009-11-10 03:15:00,134.845,134.945,134.78,134.785,3353200000.0
2009-11-10 03:30:00,134.785,134.81,134.715,134.79,4257700000.0
2009-11-10 03:45:00,134.785,134.83,134.75,134.83,2957899999.0
2009-11-10 04:00:00,134.83,134.84,134.76,134.765,3838300000.0
2009-11-10 04:15:00,134.765,134.83,134.765,134.79,4800800000.0
2009-11-10 04:30:00,134.79,134.815,134.745,134.755,3910500000.0
2009-11-10 04:45:00,134.75,134.83,134.74,134.765,3143600000.0
2009-11-10 05:00:00,134.77,134.82,134.71,134.72,4040699999.0
2009-11-10 05:15:00,134.715,134.795,134.71,134.745,6960199996.0
2009-11-10 05:30:00,134.745,134.81,134.71,134.715,4513700000.0
2009-11-10 05:45:00,134.715,134.755,134.675,134.675,3893700000.0
2009-11-10 06:00:00,134.675,134.745,134.665,134.73,3276500001.0
2009-11-10 06:15:00,134.73,134.745,134.7,134.72,3986899999.0
2009-11-10 06:30:00,134.72,134.75,134.715,134.73,2456600000.0
2009-11-10 06:45:00,134.73,134.785,134.73,134.765,2762900000.0
2009-11-10 07:00:00,134.765,134.77,134.53,134.63,4250600000.0
2009-11-10 07:15:00,134.63,134.735,134.47,134.545,6318580000.0
2009-11-10 07:30:00,134.545,134.675,134.315,134.33,5572599998.0
2009-11-10 07:45:00,134.33,134.47,134.315,134.41,4645430002.0
2009-11-10 08:00:00,134.41,134.54,134.375,134.515,4451190000.0
2009-11-10 08:15:00,134.515,134.655,134.48,134.555,4041660000.0
2009-11-10 08:30:00,134.555,134.59,134.47,134.56,2638780001.0
2009-11-10 08:45:00,134.57,134.775,134.565,134.775,3726070000.0
2009-11-10 09:00:00,134.775,134.785,134.585,134.675,3930920000.0
2009-11-10 09:15:00,134.675,134.725,134.575,134.645,4690950002.0
2009-11-10 09:30:00,134.645,134.72,134.59,134.61,4648460000.0
2009-11-10 09:45:00,134.615,134.67,134.5,134.525,4712980001.0
2009-11-10 10:00:00,134.53,134.575,134.26,134.37,5811049999.0
2009-11-10 10:15:00,134.37,134.485,134.36,134.465,5832080001.0
2009-11-10 10:30:00,134.465,134.495,134.33,134.465,5344970000.0
2009-11-10 10:45:00,134.465,134.625,134.465,134.54,6332159996.0
2009-11-10 11:00:00,134.54,134.605,134.475,134.595,5614070001.0
2009-11-10 11:15:00,134.595,134.74,134.595,134.715,6094089997.0
2009-11-10 11:30:00,134.715,134.76,134.69,134.75,5299370001.0
2009-11-10 11:45:00,134.75,134.765,134.69,134.75,5122780002.0
2009-11-10 12:00:00,134.745,135.02,134.44,134.955,8990899999.0
2009-11-10 12:15:00,134.955,135.095,134.91,134.95,7908199995.0
2009-11-10 12:30:00,134.955,135.35,134.95,135.33,7410400004.0
2009-11-10 12:45:00,135.33,135.385,135.225,135.33,5804599999.0
2009-11-10 13:00:00,135.325,135.325,135.23,135.27,4844300002.0
2009-11-10 13:15:00,135.27,135.295,135.1,135.11,4808149999.0
2009-11-10 13:30:00,135.11,135.275,135.11,135.19,5454900007.0
2009-11-10 13:45:00,135.195,135.225,134.94,134.975,5175900002.0
2009-11-10 14:00:00,134.98,135.11,134.97,135.025,5400799999.0
2009-11-10 14:15:00,135.02,135.045,134.925,134.98,5917299998.0
2009-11-10 14:30:00,134.98,134.98,134.875,134.88,5227700002.0
2009-11-10 14:45:00,134.88,134.92,134.505,134.505,5393800001.0
2009-11-10 15:00:00,134.5,134.585,134.45,134.5,5719099998.0
2009-11-10 15:15:00,134.5,134.67,134.485,134.67,6162499999.0
2009-11-10 15:30:00,134.665,134.715,134.555,134.56,6338100002.0
2009-11-10 15:45:00,134.555,134.6,134.365,134.41,8255099997.0
2009-11-10 16:00:00,134.41,134.49,134.185,134.295,7750249993.0
2009-11-10 16:15:00,134.295,134.415,134.29,134.375,5497399998.0
2009-11-10 16:30:00,134.375,134.66,134.335,134.605,7791000000.0
2009-11-10 16:45:00,134.605,134.68,134.54,134.58,7791600001.0
2009-11-10 17:00:00,134.575,134.68,134.53,134.64,7531480002.0
2009-11-10 17:15:00,134.645,134.685,134.58,134.64,7488100003.0
2009-11-10 17:30:00,134.64,134.665,134.425,134.45,6128900001.0
2009-11-10 17:45:00,134.46,134.505,134.265,134.37,5531800002.0
2009-11-10 18:00:00,134.37,134.385,134.125,134.235,7174800001.0
2009-11-10 18:15:00,134.235,134.385,134.215,134.35,4292600000.0
2009-11-10 18:30:00,134.35,134.395,134.23,134.355,5627800000.0
2009-11-10 18:45:00,134.355,134.485,134.345,134.37,5293299997.0
2009-11-10 19:00:00,134.365,134.39,134.27,134.33,3771900001.0
2009-11-10 19:15:00,134.33,134.41,134.215,134.285,5178000000.0
2009-11-10 19:30:00,134.275,134.38,134.225,134.31,4375800001.0
2009-11-10 19:45:00,134.31,134.345,134.255,134.33,3100300001.0
2009-11-10 20:00:00,134.33,134.405,134.265,134.35,3461099998.0
2009-11-10 20:15:00,134.35,134.43,134.335,134.405,3996239999.0
2009-11-10 20:30:00,134.405,134.465,134.27,134.325,3021400000.0
2009-11-10 20:45:00,134.325,134.345,134.23,134.34,3243400000.0
2009-11-10 21:00:00,134.335,134.45,134.315,134.36,3572000000.0
2009-11-10 21:15:00,134.36,134.425,134.335,134.42,3209399999.0
2009-11-10 21:30:00,134.425,134.46,134.365,134.385,3981000000.0
2009-11-10 21:45:00,134.385,134.475,134.375,134.445,4155100000.0
2009-11-10 22:00:00,134.445,134.48,134.4,134.46,3041199999.0
2009-11-10 22:15:00,134.46,134.58,134.445,134.57,3872100001.0
2009-11-10 22:30:00,134.57,134.605,134.545,134.565,5290800000.0
2009-11-10 22:45:00,134.56,134.595,134.55,134.585,3077500000.0
2009-11-10 23:00:00,134.585,134.6,134.57,134.595,2349600000.0
2009-11-10 23:15:00,134.595,134.635,134.545,134.59,2154800000.0
2009-11-10 23:30:00,134.59,134.62,134.585,134.615,1504200000.0
2009-11-10 23:45:00,134.615,134.665,134.605,134.625,2450400000.0
2009-11-11 00:00:00,134.63,134.695,134.615,134.625,463900000.0
2009-11-11 00:15:00,134.625,134.63,134.59,134.6,1938099992.0
2009-11-11 00:30:00,134.605,134.635,134.6,134.605,618400000.0
2009-11-11 00:45:00,134.605,134.605,134.54,134.555,928000000.0
2009-11-11 01:00:00,134.555,134.58,134.445,134.485,1766900000.0
2009-11-11 01:15:00,134.485,134.515,134.465,134.51,1848300000.0
2009-11-11 01:30:00,134.5,134.505,134.44,134.495,1889399999.0
2009-11-11 01:45:00,134.495,134.515,134.445,134.465,2047400000.0
2009-11-11 02:00:00,134.465,134.51,134.24,134.32,6789700001.0
2009-11-11 02:15:00,134.32,134.46,134.295,134.425,6442800001.0
2009-11-11 02:30:00,134.425,134.445,134.31,134.385,5933899998.0
2009-11-11 02:45:00,134.385,134.41,134.27,134.27,4231300000.0
2009-11-11 03:00:00,134.27,134.38,134.265,134.335,3500800000.0
2009-11-11 03:15:00,134.335,134.365,134.285,134.35,2447000000.0
2009-11-11 03:30:00,134.35,134.395,134.295,134.33,5095700000.0
2009-11-11 03:45:00,134.33,134.33,134.28,134.295,3546400000.0
2009-11-11 04:00:00,134.285,134.595,134.285,134.37,4586800000.0
2009-11-11 04:15:00,134.37,134.375,134.155,134.215,4248599999.0
2009-11-11 04:30:00,134.215,134.36,134.18,134.325,4220000001.0
2009-11-11 04:45:00,134.325,134.405,134.315,134.37,3519900000.0
2009-11-11 05:00:00,134.37,134.405,134.31,134.345,3300100000.0
2009-11-11 05:15:00,134.345,134.35,134.295,134.33,2247300000.0
2009-11-11 05:30:00,134.315,134.33,134.255,134.26,2293799996.0
2009-11-11 05:45:00,134.26,134.29,134.155,134.16,3143500000.0
2009-11-11 06:00:00,134.16,134.185,133.875,133.895,4522900000.0
2009-11-11 06:15:00,133.895,133.965,133.81,133.875,4804100000.0
2009-11-11 06:30:00,133.88,133.98,133.805,133.97,2810400000.0
2009-11-11 06:45:00,133.97,133.97,133.92,133.96,3125100000.0
2009-11-11 07:00:00,133.96,133.96,133.83,133.88,3807800000.0
2009-11-11 07:15:00,133.88,133.955,133.86,133.935,3712200001.0
2009-11-11 07:30:00,133.935,134.025,133.935,134.005,4418799998.0
2009-11-11 07:45:00,134.005,134.29,133.995,134.28,4639100000.0
2009-11-11 08:00:00,134.27,134.49,134.215,134.345,9096200000.0
2009-11-11 08:15:00,134.345,134.43,134.3,134.36,6010300002.0
2009-11-11 08:30:00,134.36,134.475,134.34,134.415,4332499999.0
2009-11-11 08:45:00,134.415,134.575,134.375,134.49,4405299999.0
2009-11-11 09:00:00,134.495,134.68,134.43,134.615,5597300001.0
2009-11-11 09:15:00,134.615,134.745,134.6,134.69,6907000002.0
2009-11-11 09:30:00,134.69,134.895,134.645,134.815,7101499996.0
2009-11-11 09:45:00,134.815,135.1,134.815,135.095,8099799997.0
2009-11-11 10:00:00,135.1,135.19,134.995,135.01,9420700001.0
2009-11-11 10:15:00,135.01,135.125,134.965,135.02,7843600001.0
2009-11-11 10:30:00,135.025,135.055,134.98,135.03,6481399998.0
2009-11-11 10:45:00,135.03,135.11,135.02,135.06,5555099997.0
2009-11-11 11:00:00,135.06,135.125,135.055,135.06,2874800003.0
2009-11-11 11:15:00,135.06,135.105,135.01,135.065,4156900001.0
2009-11-11 11:30:00,135.065,135.28,135.065,135.26,5257999997.0
2009-11-11 11:45:00,135.265,135.31,135.1,135.13,6999599997.0
2009-11-11 12:00:00,135.13,135.205,135.13,135.18,5137799997.0
2009-11-11 12:15:00,135.185,135.21,135.095,135.175,5962699994.0
2009-11-11 12:30:00,135.175,135.235,134.91,135.11,7923600001.0
2009-11-11 12:45:00,135.11,135.195,135.08,135.185,4755099999.0
2009-11-11 13:00:00,135.18,135.335,135.175,135.31,5750000005.0
2009-11-11 13:15:00,135.305,135.345,135.215,135.235,4527200008.0
2009-11-11 13:30:00,135.235,135.255,135.18,135.21,3951099998.0
2009-11-11 13:45:00,135.21,135.25,135.175,135.225,3674400002.0
2009-11-11 14:00:00,135.225,135.255,135.205,135.255,3425200002.0
2009-11-11 14:15:00,135.255,135.28,135.215,135.255,3799799997.0
2009-11-11 14:30:00,135.255,135.26,135.175,135.195,5030599999.0
2009-11-11 14:45:00,135.195,135.2,135.125,135.145,2832800001.0
2009-11-11 15:00:00,135.145,135.15,135.03,135.11,3824100002.0
2009-11-11 15:15:00,135.105,135.15,135.015,135.06,5343399998.0
2009-11-11 15:30:00,135.06,135.065,134.88,134.955,5876699998.0
2009-11-11 15:45:00,134.955,135.01,134.9,134.9,4517000003.0
2009-11-11 16:00:00,134.89,134.975,134.825,134.95,5608199998.0
2009-11-11 16:15:00,134.95,134.995,134.905,134.97,5311699999.0
2009-11-11 16:30:00,134.97,135.03,134.91,135.025,8960899989.0
2009-11-11 16:45:00,135.025,135.09,134.925,135.045,8779599989.0
2009-11-11 17:00:00,135.045,135.085,134.99,135.065,5177599991.0
2009-11-11 17:15:00,135.07,135.09,134.99,135.045,5974300000.0
2009-11-11 17:30:00,135.04,135.04,134.845,134.875,7494000001.0
2009-11-11 17:45:00,134.875,134.89,134.63,134.63,8381300003.0
2009-11-11 18:00:00,134.635,134.705,134.425,134.585,6629199998.0
2009-11-11 18:15:00,134.585,134.72,134.485,134.62,7442699994.0
2009-11-11 18:30:00,134.625,134.73,134.58,134.625,6066599995.0
2009-11-11 18:45:00,134.625,134.66,134.52,134.575,5255300001.0
2009-11-11 19:00:00,134.565,134.565,134.455,134.525,5380700000.0
2009-11-11 19:15:00,134.525,134.56,134.465,134.535,3138900000.0
2009-11-11 19:30:00,134.535,134.625,134.515,134.575,3916300000.0
2009-11-11 19:45:00,134.57,134.6,134.475,134.505,4328000000.0
2009-11-11 20:00:00,134.505,134.57,134.45,134.555,3159600000.0
2009-11-11 20:15:00,134.555,134.565,134.48,134.505,2352699999.0
2009-11-11 20:30:00,134.505,134.55,134.455,134.465,2870999999.0
2009-11-11 20:45:00,134.465,134.485,134.36,134.4,3468500000.0
2009-11-11 21:00:00,134.395,134.495,134.39,134.48,2941399999.0
2009-11-11 21:15:00,134.48,134.495,134.43,134.48,2965599999.0
2009-11-11 21:30:00,134.48,134.525,134.475,134.5,2269700000.0
2009-11-11 21:45:00,134.495,134.55,134.455,134.51,2684500000.0
2009-11-11 22:00:00,134.51,134.515,134.42,134.445,2292599998.0
2009-11-11 22:15:00,134.45,134.5,134.435,134.49,2583899999.0
2009-11-11 22:30:00,134.495,134.545,134.455,134.46,2548900000.0
2009-11-11 22:45:00,134.455,134.555,134.455,134.545,3282899999.0
2009-11-11 23:00:00,134.545,134.62,134.53,134.55,1251100000.0
2009-11-11 23:15:00,134.555,134.62,134.55,134.58,1366900000.0
2009-11-11 23:30:00,134.58,134.61,134.56,134.61,1648200000.0
2009-11-11 23:45:00,134.61,134.69,134.575,134.69,1202000000.0
2009-11-12 00:00:00,134.69,134.7,134.585,134.6,194800000.0
2009-11-12 00:15:00,134.6,134.645,134.59,134.6,144000000.0
2009-11-12 00:30:00,134.59,134.699,134.565,134.605,316900000.0
2009-11-12 00:45:00,134.605,134.68,134.585,134.675,571400000.0
2009-11-12 01:00:00,134.675,134.85,134.665,134.84,1505900000.0
2009-11-12 01:15:00,134.83,134.84,134.695,134.735,2568000000.0
2009-11-12 01:30:00,134.735,134.75,134.64,134.66,1917900000.0
2009-11-12 01:45:00,134.66,134.765,134.645,134.735,1825500000.0
2009-11-12 02:00:00,134.735,134.75,134.65,134.74,3047500000.0
2009-11-12 02:15:00,134.74,134.83,134.7,134.82,3766550000.0
2009-11-12 02:30:00,134.825,134.945,134.815,134.875,3824300000.0
2009-11-12 02:45:00,134.875,135.02,134.855,134.87,6044799999.0
2009-11-12 03:00:00,134.875,134.965,134.845,134.87,4588700000.0
2009-11-12 03:15:00,134.87,134.87,134.745,134.745,3733299998.0
2009-11-12 03:30:00,134.745,134.775,134.56,134.595,3934900000.0
2009-11-12 03:45:00,134.595,134.71,134.595,134.68,2396900000.0
2009-11-12 04:00:00,134.68,134.76,134.665,134.715,2928000000.0
2009-11-12 04:15:00,134.715,134.715,134.605,134.605,2463700001.0
2009-11-12 04:30:00,134.605,134.685,134.585,134.67,2409399999.0
2009-11-12 04:45:00,134.67,134.825,134.655,134.8,2950100000.0
2009-11-12 05:00:00,134.8,134.82,134.745,134.775,2895400000.0
2009-11-12 05:15:00,134.775,134.815,134.765,134.79,2334800000.0
2009-11-12 05:30:00,134.79,134.83,134.73,134.73,1408900000.0
2009-11-12 05:45:00,134.73,134.73,134.595,134.605,2743500000.0
2009-11-12 06:00:00,134.605,134.66,134.59,134.6,2402200000.0
2009-11-12 06:15:00,134.6,134.655,134.565,134.585,3211299998.0
2009-11-12 06:30:00,134.585,134.655,134.55,134.6,4522000000.0
2009-11-12 06:45:00,134.6,134.655,134.58,134.615,2158900000.0
2009-11-12 07:00:00,134.615,134.615,134.54,134.575,3153400000.0
2009-11-12 07:15:00,134.575,134.655,134.555,134.635,2311900000.0
2009-11-12 07:30:00,134.635,134.665,134.61,134.655,3099500000.0
2009-11-12 07:45:00,134.655,134.73,134.64,134.725,2753700001.0
2009-11-12 08:00:00,134.735,134.79,134.665,134.675,3521300000.0
2009-11-12 08:15:00,134.675,134.725,134.635,134.665,2491600000.0
2009-11-12 08:30:00,134.665,134.71,134.66,134.71,2709100000.0
2009-11-12 08:45:00,134.71,134.9,134.71,134.865,5132400001.0
2009-11-12 09:00:00,134.865,134.915,134.59,134.625,5436489997.0
2009-11-12 09:15:00,134.625,134.715,134.535,134.57,4278700000.0
2009-11-12 09:30:00,134.57,134.63,134.53,134.555,6318200002.0
2009-11-12 09:45:00,134.555,134.555,134.195,134.375,8093600005.0
2009-11-12 10:00:00,134.37,134.455,134.235,134.365,9464499996.0
2009-11-12 10:15:00,134.365,134.435,134.315,134.42,6779999998.0
2009-11-12 10:30:00,134.415,134.425,134.265,134.31,7327700002.0
2009-11-12 10:45:00,134.31,134.37,134.265,134.325,8688099997.0
2009-11-12 11:00:00,134.335,134.355,134.095,134.125,9338899998.0
2009-11-12 11:15:00,134.125,134.135,133.93,134.045,7871099995.0
2009-11-12 11:30:00,134.045,134.09,133.96,134.07,7166499999.0
2009-11-12 11:45:00,134.07,134.14,133.99,134.045,6877899999.0
2009-11-12 12:00:00,134.04,134.23,134.02,134.21,6957500001.0
2009-11-12 12:15:00,134.21,134.365,134.17,134.19,9090299994.0
2009-11-12 12:30:00,134.19,134.305,134.125,134.195,7705999992.0
2009-11-12 12:45:00,134.195,134.23,134.125,134.205,5445899997.0
2009-11-12 13:00:00,134.21,134.27,134.205,134.215,5780299996.0
2009-11-12 13:15:00,134.215,134.215,134.145,134.17,3619299999.0
2009-11-12 13:30:00,134.17,134.17,134.045,134.155,5928599994.0
2009-11-12 13:45:00,134.155,134.225,134.145,134.15,5066799998.0
2009-11-12 14:00:00,134.145,134.28,134.14,134.165,6402299995.0
2009-11-12 14:15:00,134.165,134.195,134.0,134.15,7189100005.0
2009-11-12 14:30:00,134.145,134.215,134.015,134.145,8747099999.0
2009-11-12 14:45:00,134.145,134.25,134.11,134.24,6695900004.0
2009-11-12 15:00:00,134.24,134.385,134.23,134.315,8028300000.0
2009-11-12 15:15:00,134.315,134.565,134.275,134.525,7942799998.0
2009-11-12 15:30:00,134.55,134.795,134.535,134.71,10004799993.0
2009-11-12 15:45:00,134.71,134.715,134.545,134.61,7062700000.0
2009-11-12 16:00:00,134.605,134.99,134.605,134.875,10430000000.0
2009-11-12 16:15:00,134.875,134.96,134.83,134.895,8403799990.0
2009-11-12 16:30:00,134.895,134.99,134.645,134.73,9600700002.0
2009-11-12 16:45:00,134.73,134.91,134.645,134.845,9972199996.0
2009-11-12 17:00:00,134.85,134.9,134.5,134.51,10056249999.0
2009-11-12 17:15:00,134.505,134.69,134.395,134.655,9853299996.0
2009-11-12 17:30:00,134.65,134.765,134.54,134.765,8058600003.0
2009-11-12 17:45:00,134.77,134.78,134.615,134.685,8480399997.0
2009-11-12 18:00:00,134.7,134.725,134.415,134.415,7923600004.0
2009-11-12 18:15:00,134.415,134.56,134.315,134.335,7184500002.0
2009-11-12 18:30:00,134.335,134.335,134.22,134.325,6937200002.0
2009-11-12 18:45:00,134.33,134.46,134.305,134.4,6716299999.0
2009-11-12 19:00:00,134.405,134.475,134.315,134.41,5418900001.0
2009-11-12 19:15:00,134.415,134.525,134.405,134.475,3665599998.0
2009-11-12 19:30:00,134.475,134.475,134.35,134.405,4412200000.0
2009-11-12 19:45:00,134.41,134.535,134.375,134.465,4133500002.0
2009-11-12 20:00:00,134.465,134.665,134.365,134.435,7268400003.0
2009-11-12 20:15:00,134.435,134.5,134.385,134.49,5178600009.0
2009-11-12 20:30:00,134.485,134.505,134.395,134.405,3323599999.0
2009-11-12 20:45:00,134.405,134.54,134.365,134.425,3696500000.0
2009-11-12 21:00:00,134.42,134.545,134.38,134.505,3781800001.0
2009-11-12 21:15:00,134.51,134.515,134.35,134.395,3855900000.0
2009-11-12 21:30:00,134.395,134.455,134.33,134.345,3730499999.0
2009-11-12 21:45:00,134.345,134.355,134.24,134.27,3705000000.0
2009-11-12 22:00:00,134.27,134.285,134.15,134.205,3118799999.0
2009-11-12 22:15:00,134.2,134.285,134.19,134.195,3887100000.0
2009-11-12 22:30:00,134.195,134.205,133.995,134.06,7636900003.0
2009-11-12 22:45:00,134.06,134.21,134.055,134.19,3302999999.0
2009-11-12 23:00:00,134.19,134.19,134.095,134.145,1984100000.0
2009-11-12 23:15:00,134.145,134.16,134.105,134.15,2222700000.0
2009-11-12 23:30:00,134.15,134.16,134.105,134.115,904800000.0
2009-11-12 23:45:00,134.115,134.205,134.105,134.19,1663900000.0
2009-11-13 00:00:00,134.19,134.19,134.085,134.105,675000000.0
2009-11-13 00:15:00,134.105,134.11,133.965,133.965,1064100000.0
2009-11-13 00:30:00,133.965,134.145,133.915,134.14,947600001.0
2009-11-13 00:45:00,134.14,134.205,134.14,134.175,862000000.0
2009-11-13 01:00:00,134.175,134.215,134.165,134.215,669200000.0
2009-11-13 01:15:00,134.22,134.265,134.215,134.24,1446900000.0
2009-11-13 01:30:00,134.24,134.245,134.08,134.11,2185900000.0
2009-11-13 01:45:00,134.11,134.17,134.095,134.125,2498100000.0
2009-11-13 02:00:00,134.125,134.22,134.08,134.155,5136600001.0
2009-11-13 02:15:00,134.16,134.175,134.035,134.11,3624000001.0
2009-11-13 02:30:00,134.11,134.18,134.055,134.135,4352899997.0
2009-11-13 02:45:00,134.135,134.275,134.13,134.18,3971000000.0
2009-11-13 03:00:00,134.19,134.255,134.14,134.145,3867000000.0
2009-11-13 03:15:00,134.145,134.185,134.07,134.135,3790500000.0
2009-11-13 03:30:00,134.14,134.145,134.03,134.065,3329200000.0
2009-11-13 03:45:00,134.065,134.075,134.025,134.055,1868000000.0
2009-11-13 04:00:00,134.055,134.085,134.015,134.025,1920000000.0
2009-11-13 04:15:00,134.025,134.13,134.02,134.12,1942500000.0
2009-11-13 04:30:00,134.12,134.12,134.015,134.045,1409200000.0
2009-11-13 04:45:00,134.045,134.065,134.0,134.04,1991800000.0
2009-11-13 05:00:00,134.045,134.125,134.04,134.115,3173200000.0
2009-11-13 05:15:00,134.11,134.17,134.06,134.07,3114500001.0
2009-11-13 05:30:00,134.07,134.175,134.06,134.14,1914100000.0
2009-11-13 05:45:00,134.14,134.205,134.09,134.1,2020400000.0
2009-11-13 06:00:00,134.1,134.105,134.055,134.085,2342200000.0
2009-11-13 06:15:00,134.085,134.13,134.045,134.08,3105400000.0
2009-11-13 06:30:00,134.08,134.105,134.05,134.06,2380400000.0
2009-11-13 06:45:00,134.06,134.08,134.0,134.065,2505200000.0
2009-11-13 07:00:00,134.065,134.085,134.025,134.04,2686000000.0
2009-11-13 07:15:00,134.035,134.085,134.025,134.07,2822299999.0
2009-11-13 07:30:00,134.07,134.1,134.055,134.075,2199700000.0
2009-11-13 07:45:00,134.08,134.16,134.065,134.145,3257300000.0
2009-11-13 08:00:00,134.145,134.165,134.125,134.155,2320700000.0
2009-11-13 08:15:00,134.155,134.16,134.095,134.145,3295800000.0
2009-11-13 08:30:00,134.145,134.21,134.105,134.21,4539100000.0
2009-11-13 08:45:00,134.21,134.45,134.205,134.405,5215500000.0
2009-11-13 09:00:00,134.405,134.435,134.355,134.36,6649499998.0
2009-11-13 09:15:00,134.36,134.4,134.25,134.28,6446700002.0
2009-11-13 09:30:00,134.28,134.315,134.2,134.28,5193300001.0
2009-11-13 09:45:00,134.28,134.33,134.245,134.31,4252700003.0
2009-11-13 10:00:00,134.305,134.32,134.12,134.12,7275699998.0
2009-11-13 10:15:00,134.12,134.28,134.11,134.215,6296600003.0
2009-11-13 10:30:00,134.215,134.3,134.195,134.225,3889600002.0
2009-11-13 10:45:00,134.225,134.325,134.185,134.31,4239800003.0
2009-11-13 11:00:00,134.31,134.32,133.99,134.045,7467900003.0
2009-11-13 11:15:00,134.045,134.08,133.6,133.75,9003900006.0
2009-11-13 11:30:00,133.735,133.77,133.58,133.69,7373400007.0
2009-11-13 11:45:00,133.69,133.765,133.55,133.62,6107800000.0
2009-11-13 12:00:00,133.62,133.645,133.45,133.49,6072500004.0
2009-11-13 12:15:00,133.485,133.64,133.425,133.595,6021000003.0
2009-11-13 12:30:00,133.595,133.61,133.55,133.585,3337000000.0
2009-11-13 12:45:00,133.585,133.695,133.585,133.64,4096899999.0
2009-11-13 13:00:00,133.64,133.785,133.635,133.765,4322000001.0
2009-11-13 13:15:00,133.765,133.785,133.675,133.725,3221099998.0
2009-11-13 13:30:00,133.725,133.76,133.58,133.61,5301400002.0
2009-11-13 13:45:00,133.61,133.69,133.6,133.66,4227600000.0
2009-11-13 14:00:00,133.665,133.71,133.595,133.6,4975509993.0
2009-11-13 14:15:00,133.6,133.605,133.465,133.485,3962099997.0
2009-11-13 14:30:00,133.495,133.56,133.475,133.53,4698300005.0
2009-11-13 14:45:00,133.535,133.575,133.475,133.505,4714200004.0
2009-11-13 15:00:00,133.505,133.515,133.4,133.49,4269000000.0
2009-11-13 15:15:00,133.49,133.56,133.45,133.525,5319399996.0
2009-11-13 15:30:00,133.525,133.525,133.165,133.39,8619600008.0
2009-11-13 15:45:00,133.39,133.44,133.205,133.28,6576400003.0
2009-11-13 16:00:00,133.28,133.345,133.12,133.145,8845300000.0
2009-11-13 16:15:00,133.145,133.255,133.09,133.22,8886699995.0
2009-11-13 16:30:00,133.22,133.27,133.015,133.17,9305099999.0
2009-11-13 16:45:00,133.17,133.23,132.84,132.975,8762349994.0
2009-11-13 17:00:00,132.965,133.19,132.905,133.05,9905600000.0
2009-11-13 17:15:00,133.05,133.23,133.05,133.12,7449499999.0
2009-11-13 17:30:00,133.12,133.305,133.06,133.295,7781399999.0
2009-11-13 17:45:00,133.29,133.47,133.28,133.47,8775900005.0
2009-11-13 18:00:00,133.47,133.57,133.255,133.275,8039199996.0
2009-11-13 18:15:00,133.275,133.395,133.2,133.295,7196300001.0
2009-11-13 18:30:00,133.295,133.33,133.215,133.27,6067300000.0
2009-11-13 18:45:00,133.27,133.35,133.255,133.305,5458950000.0
2009-11-13 19:00:00,133.295,133.495,133.295,133.425,6136400002.0
2009-11-13 19:15:00,133.425,133.62,133.425,133.575,5604599999.0
2009-11-13 19:30:00,133.575,133.805,133.55,133.75,6204999999.0
2009-11-13 19:45:00,133.75,133.775,133.585,133.7,5428499997.0
2009-11-13 20:00:00,133.7,133.71,133.6,133.655,3363400000.0
2009-11-13 20:15:00,133.655,133.705,133.59,133.615,3247500002.0
2009-11-13 20:30:00,133.615,133.695,133.61,133.65,2103400000.0
2009-11-13 20:45:00,133.65,133.675,133.575,133.665,2739900000.0
2009-11-13 21:00:00,133.665,133.745,133.655,133.715,3076299999.0
2009-11-13 21:15:00,133.715,133.72,133.615,133.65,3595500002.0
2009-11-13 21:30:00,133.65,133.65,133.52,133.58,4221799998.0
2009-11-13 21:45:00,133.58,133.665,133.53,133.53,4458500003.0
2009-11-13 22:00:00,133.53,133.65,133.475,133.61,2563600000.0
2009-11-13 22:15:00,133.605,133.655,133.57,133.625,1959700000.0
2009-11-13 22:30:00,133.625,133.725,133.6,133.72,858100000.0
2009-11-13 22:45:00,133.72,133.785,133.66,133.78,1709300000.0
2009-11-13 23:00:00,133.78,133.78,133.78,133.78,6000000.0
2009-11-16 00:00:00,133.61,133.66,133.58,133.66,457800000.0
2009-11-16 00:15:00,133.66,133.873,133.585,133.64,640100000.0
2009-11-16 00:30:00,133.635,133.695,133.59,133.645,505200000.0
2009-11-16 00:45:00,133.62,133.725,133.54,133.61,663200000.0
2009-11-16 01:00:00,133.61,133.74,133.6,133.735,1508200000.0
2009-11-16 01:15:00,133.735,133.89,133.695,133.865,2162600000.0
2009-11-16 01:30:00,133.865,133.95,133.845,133.87,3206900002.0
2009-11-16 01:45:00,133.87,134.055,133.825,134.05,5116100000.0
2009-11-16 02:00:00,134.055,134.12,133.8,133.85,5682500000.0
2009-11-16 02:15:00,133.85,133.96,133.845,133.85,2857000000.0
2009-11-16 02:30:00,133.845,133.875,133.63,133.74,3652600000.0
2009-11-16 02:45:00,133.74,133.77,133.585,133.72,3659500000.0
2009-11-16 03:00:00,133.715,133.8,133.64,133.75,3095500000.0
2009-11-16 03:15:00,133.75,133.84,133.715,133.84,2865800000.0
2009-11-16 03:30:00,133.84,134.045,133.84,133.94,3245900000.0
2009-11-16 03:45:00,133.94,133.965,133.845,133.89,3808200000.0
2009-11-16 04:00:00,133.89,133.955,133.83,133.935,4017100000.0
2009-11-16 04:15:00,133.93,133.96,133.9,133.92,2032600000.0
2009-11-16 04:30:00,133.92,133.99,133.895,133.905,2979600000.0
2009-11-16 04:45:00,133.905,134.025,133.885,133.995,3587699999.0
2009-11-16 05:00:00,134.0,134.055,133.97,134.05,4109700000.0
2009-11-16 05:15:00,134.05,134.08,134.0,134.06,3926100000.0
2009-11-16 05:30:00,134.06,134.09,133.995,134.08,2094700000.0
2009-11-16 05:45:00,134.08,134.11,134.045,134.095,2434800000.0
2009-11-16 06:00:00,134.095,134.105,134.025,134.025,3492300000.0
2009-11-16 06:15:00,134.025,134.085,134.015,134.055,2160500000.0
2009-11-16 06:30:00,134.055,134.17,134.055,134.085,2659300000.0
2009-11-16 06:45:00,134.09,134.11,134.035,134.055,3119900000.0
2009-11-16 07:00:00,134.055,134.1,134.035,134.075,2902400000.0
2009-11-16 07:15:00,134.07,134.1,134.035,134.035,1633500000.0
2009-11-16 07:30:00,134.04,134.11,134.035,134.085,1817400000.0
2009-11-16 07:45:00,134.085,134.085,134.02,134.065,2766500000.0
2009-11-16 08:00:00,134.065,134.085,133.955,134.0,3439100000.0
2009-11-16 08:15:00,134.01,134.075,133.995,134.06,2387200000.0
2009-11-16 08:30:00,134.06,134.2,134.045,134.185,2824300000.0
2009-11-16 08:45:00,134.185,134.205,134.105,134.13,3025700000.0
2009-11-16 09:00:00,134.13,134.185,134.095,134.125,4176800000.0
2009-11-16 09:15:00,134.13,134.215,134.085,134.18,5576100002.0
2009-11-16 09:30:00,134.185,134.275,134.13,134.25,5177399999.0
2009-11-16 09:45:00,134.255,134.33,134.195,134.2,4759000002.0
2009-11-16 10:00:00,134.2,134.225,134.125,134.155,4978999995.0
2009-11-16 10:15:00,134.155,134.205,134.06,134.09,4518600000.0
2009-11-16 10:30:00,134.09,134.135,133.94,134.035,6021250000.0
2009-11-16 10:45:00,134.035,134.035,133.875,133.905,5241400000.0
2009-11-16 11:00:00,133.91,134.035,133.895,134.005,4710900001.0
2009-11-16 11:15:00,134.005,134.075,133.96,134.005,4664399998.0
2009-11-16 11:30:00,134.005,134.035,133.915,133.985,3804800000.0
2009-11-16 11:45:00,133.98,134.01,133.875,133.925,4147500001.0
2009-11-16 12:00:00,133.93,133.935,133.815,133.915,3864499991.0
2009-11-16 12:15:00,133.915,133.93,133.83,133.88,3296400001.0
2009-11-16 12:30:00,133.88,133.895,133.805,133.87,3011400001.0
2009-11-16 12:45:00,133.87,133.95,133.845,133.88,3148999999.0
2009-11-16 13:00:00,133.88,133.92,133.825,133.895,3383700000.0
2009-11-16 13:15:00,133.9,134.015,133.885,133.96,3011400000.0
2009-11-16 13:30:00,133.965,134.06,133.955,134.035,3267599998.0
2009-11-16 13:45:00,134.035,134.11,134.025,134.08,3253799999.0
2009-11-16 14:00:00,134.08,134.09,133.98,134.02,2656599999.0
2009-11-16 14:15:00,134.025,134.04,133.975,134.035,2768700000.0
2009-11-16 14:30:00,134.035,134.065,134.01,134.055,2897400000.0
2009-11-16 14:45:00,134.05,134.075,133.99,134.005,3367700000.0
2009-11-16 15:00:00,134.005,134.065,133.995,134.02,3907299999.0
2009-11-16 15:15:00,134.02,134.02,133.86,133.895,4665700000.0
2009-11-16 15:30:00,133.89,133.97,133.685,133.82,7925800001.0
2009-11-16 15:45:00,133.82,133.875,133.785,133.79,5743900000.0
2009-11-16 16:00:00,133.795,133.98,133.775,133.97,4555000000.0
2009-11-16 16:15:00,133.97,133.975,133.83,133.875,4338000001.0
2009-11-16 16:30:00,133.875,133.995,133.835,133.94,6635999999.0
2009-11-16 16:45:00,133.935,134.02,133.895,133.945,5193800003.0
2009-11-16 17:00:00,133.94,133.965,133.865,133.955,6619900002.0
2009-11-16 17:15:00,133.955,134.0,133.84,133.845,4648500001.0
2009-11-16 17:30:00,133.845,133.88,133.755,133.825,4865100000.0
2009-11-16 17:45:00,133.83,133.83,133.655,133.76,5137499998.0
2009-11-16 18:00:00,133.755,133.775,133.66,133.7,5666299998.0
2009-11-16 18:15:00,133.7,133.805,133.695,133.75,4398899997.0
2009-11-16 18:30:00,133.75,133.79,133.715,133.735,5315500005.0
2009-11-16 18:45:00,133.745,133.795,133.655,133.715,5330400000.0
2009-11-16 19:00:00,133.72,133.755,133.66,133.69,3531400000.0
2009-11-16 19:15:00,133.69,133.69,133.25,133.46,7678900001.0
2009-11-16 19:30:00,133.46,133.615,133.35,133.52,7264400001.0
2009-11-16 19:45:00,133.52,133.635,133.455,133.565,7454399999.0
2009-11-16 20:00:00,133.565,133.645,133.405,133.495,5800100001.0
2009-11-16 20:15:00,133.495,133.55,133.42,133.505,4157300001.0
2009-11-16 20:30:00,133.505,133.52,133.38,133.39,2943200000.0
2009-11-16 20:45:00,133.39,133.455,133.265,133.305,3002800000.0
2009-11-16 21:00:00,133.31,133.475,133.21,133.46,5050199999.0
2009-11-16 21:15:00,133.46,133.47,133.285,133.29,3533500000.0
2009-11-16 21:30:00,133.295,133.375,133.205,133.365,3505400000.0
2009-11-16 21:45:00,133.365,133.41,133.255,133.3,3435600001.0
2009-11-16 22:00:00,133.3,133.37,133.24,133.255,2973900001.0
2009-11-16 22:15:00,133.255,133.365,133.17,133.325,2732299998.0
2009-11-16 22:30:00,133.325,133.39,133.275,133.325,3550299999.0
2009-11-16 22:45:00,133.325,133.425,133.3,133.415,2845799997.0
2009-11-16 23:00:00,133.415,133.435,133.32,133.425,1009500000.0
2009-11-16 23:15:00,133.43,133.47,133.415,133.415,1377800000.0
2009-11-16 23:30:00,133.415,133.455,133.4,133.415,1794199999.0
2009-11-16 23:45:00,133.42,133.43,133.3,133.315,1933200000.0
2009-11-17 00:00:00,133.305,133.41,133.27,133.33,411500000.0
2009-11-17 00:15:00,133.35,133.445,133.34,133.44,530000000.0
2009-11-17 00:30:00,133.43,133.445,133.36,133.415,468700000.0
2009-11-17 00:45:00,133.405,133.44,133.365,133.41,335200000.0
2009-11-17 01:00:00,133.405,133.41,133.245,133.295,990200000.0
2009-11-17 01:15:00,133.29,133.295,133.19,133.25,2430200001.0
2009-11-17 01:30:00,133.25,133.37,133.245,133.34,3250200000.0
2009-11-17 01:45:00,133.34,133.475,133.305,133.37,3524600000.0
2009-11-17 02:00:00,133.37,133.525,133.36,133.46,5010700001.0
2009-11-17 02:15:00,133.46,133.475,133.36,133.395,3234100000.0
2009-11-17 02:30:00,133.4,133.46,133.355,133.44,3164399999.0
2009-11-17 02:45:00,133.44,133.58,133.42,133.485,3472400000.0
2009-11-17 03:00:00,133.495,133.52,133.385,133.435,3651500000.0
2009-11-17 03:15:00,133.435,133.47,133.3,133.36,4526800000.0
2009-11-17 03:30:00,133.36,133.38,133.265,133.315,2560500000.0
2009-11-17 03:45:00,133.315,133.355,133.165,133.265,3892400001.0
2009-11-17 04:00:00,133.265,133.29,133.23,133.245,3054000001.0
2009-11-17 04:15:00,133.24,133.255,133.085,133.175,4705100002.0
2009-11-17 04:30:00,133.17,133.275,133.155,133.255,4496500000.0
2009-11-17 04:45:00,133.25,133.265,133.175,133.195,1919300000.0
2009-11-17 05:00:00,133.195,133.225,133.125,133.165,3171000000.0
2009-11-17 05:15:00,133.165,133.26,133.16,133.26,3383799996.0
2009-11-17 05:30:00,133.26,133.26,133.09,133.135,3040100000.0
2009-11-17 05:45:00,133.135,133.185,133.135,133.16,1990400000.0
2009-11-17 06:00:00,133.155,133.18,133.135,133.145,1314299999.0
2009-11-17 06:15:00,133.14,133.22,133.11,133.205,2529000000.0
2009-11-17 06:30:00,133.205,133.275,133.205,133.265,3386900000.0
2009-11-17 06:45:00,133.265,133.36,133.235,133.335,4300099999.0
2009-11-17 07:00:00,133.335,133.415,133.275,133.31,2645600001.0
2009-11-17 07:15:00,133.31,133.375,133.235,133.275,2971500000.0
2009-11-17 07:30:00,133.275,133.29,133.17,133.22,3415099999.0
2009-11-17 07:45:00,133.22,133.25,133.18,133.215,2654300000.0
2009-11-17 08:00:00,133.215,133.24,133.095,133.13,3661300000.0
2009-11-17 08:15:00,133.13,133.15,133.045,133.125,3329700000.0
2009-11-17 08:30:00,133.125,133.195,133.115,133.135,3232300000.0
2009-11-17 08:45:00,133.135,133.21,133.08,133.2,3124000001.0
2009-11-17 09:00:00,133.2,133.205,133.125,133.17,5778100000.0
2009-11-17 09:15:00,133.175,133.23,133.125,133.125,8116199996.0
2009-11-17 09:30:00,133.125,133.145,132.97,132.98,5691099998.0
2009-11-17 09:45:00,132.97,133.02,132.89,132.975,6565899994.0
2009-11-17 10:00:00,132.975,132.975,132.78,132.78,6035499994.0
2009-11-17 10:15:00,132.78,132.795,132.6,132.755,7268899998.0
2009-11-17 10:30:00,132.755,132.835,132.675,132.675,6600400004.0
2009-11-17 10:45:00,132.675,132.775,132.65,132.75,5799599998.0
2009-11-17 11:00:00,132.755,132.79,132.62,132.765,7198400005.0
2009-11-17 11:15:00,132.765,132.82,132.735,132.765,5692500002.0
2009-11-17 11:30:00,132.765,132.945,132.765,132.865,7651500004.0
2009-11-17 11:45:00,132.865,133.06,132.865,133.015,6136899997.0
2009-11-17 12:00:00,133.005,133.02,132.82,132.82,6514000001.0
2009-11-17 12:15:00,132.815,132.9,132.75,132.835,7883099999.0
2009-11-17 12:30:00,132.835,132.885,132.73,132.73,7546199995.0
2009-11-17 12:45:00,132.73,132.77,132.69,132.75,7851599995.0
2009-11-17 13:00:00,132.745,132.795,132.645,132.7,5662500007.0
2009-11-17 13:15:00,132.705,132.82,132.69,132.81,5089699996.0
2009-11-17 13:30:00,132.81,132.83,132.735,132.805,5147499999.0
2009-11-17 13:45:00,132.805,132.845,132.775,132.835,6260600002.0
2009-11-17 14:00:00,132.83,132.89,132.715,132.765,7283700000.0
2009-11-17 14:15:00,132.76,132.87,132.72,132.77,9325299999.0
2009-11-17 14:30:00,132.77,132.855,132.74,132.81,5126720004.0
2009-11-17 14:45:00,132.805,132.9,132.8,132.87,6229009999.0
2009-11-17 15:00:00,132.865,132.905,132.755,132.755,6535500000.0
2009-11-17 15:15:00,132.755,132.96,132.75,132.87,5549599998.0
2009-11-17 15:30:00,132.87,133.02,132.72,132.945,8648000003.0
2009-11-17 15:45:00,132.945,132.95,132.81,132.86,6307900006.0
2009-11-17 16:00:00,132.86,132.975,132.81,132.89,6458199995.0
2009-11-17 16:15:00,132.885,132.885,132.7,132.725,8031999999.0
2009-11-17 16:30:00,132.73,132.835,132.665,132.815,7563199999.0
2009-11-17 16:45:00,132.815,132.92,132.725,132.73,8548100008.0
2009-11-17 17:00:00,132.73,132.84,132.615,132.69,7210499999.0
2009-11-17 17:15:00,132.695,132.75,132.67,132.69,5489299998.0
2009-11-17 17:30:00,132.68,132.695,132.47,132.585,11007600004.0
2009-11-17 17:45:00,132.58,132.79,132.575,132.665,8147300001.0
2009-11-17 18:00:00,132.655,132.785,132.63,132.715,7431899997.0
2009-11-17 18:15:00,132.715,132.715,132.57,132.655,6974500007.0
2009-11-17 18:30:00,132.665,132.675,132.55,132.55,7067999999.0
2009-11-17 18:45:00,132.55,132.64,132.435,132.595,6506099995.0
2009-11-17 19:00:00,132.595,132.615,132.48,132.595,4624100000.0
2009-11-17 19:15:00,132.6,132.675,132.57,132.6,5519300002.0
2009-11-17 19:30:00,132.6,132.675,132.545,132.55,5757499998.0
2009-11-17 19:45:00,132.55,132.56,132.495,132.535,5298299998.0
2009-11-17 20:00:00,132.535,132.62,132.45,132.585,5605799999.0
2009-11-17 20:15:00,132.585,132.625,132.525,132.555,4147000003.0
2009-11-17 20:30:00,132.555,132.655,132.545,132.645,3976400001.0
2009-11-17 20:45:00,132.645,132.66,132.53,132.545,5613699997.0
2009-11-17 21:00:00,132.545,132.61,132.535,132.58,3981200001.0
2009-11-17 21:15:00,132.58,132.65,132.555,132.575,3796999999.0
2009-11-17 21:30:00,132.575,132.61,132.56,132.595,2941950000.0
2009-11-17 21:45:00,132.595,132.635,132.545,132.63,3192600001.0
2009-11-17 22:00:00,132.63,132.76,132.63,132.735,2506499999.0
2009-11-17 22:15:00,132.73,132.76,132.705,132.735,1629200000.0
2009-11-17 22:30:00,132.735,132.8,132.71,132.79,2881699999.0
2009-11-17 22:45:00,132.79,132.835,132.755,132.795,2569600002.0
2009-11-17 23:00:00,132.795,132.81,132.76,132.79,1558200000.0
2009-11-17 23:15:00,132.79,132.86,132.78,132.825,2489800000.0
2009-11-17 23:30:00,132.83,132.835,132.76,132.775,1880300000.0
2009-11-17 23:45:00,132.77,132.79,132.75,132.765,2005900000.0
2009-11-18 00:00:00,132.76,132.83,132.735,132.815,448300000.0
2009-11-18 00:15:00,132.815,132.815,132.759,132.791,1831300000.0
2009-11-18 00:30:00,132.792,132.804,132.693,132.774,2068500000.0
2009-11-18 00:45:00,132.776,132.782,132.722,132.753,2068500000.0
2009-11-18 01:00:00,132.752,132.955,132.725,132.941,2068500000.0
2009-11-18 01:15:00,132.938,132.988,132.835,132.843,2068500000.0
2009-11-18 01:30:00,132.843,132.878,132.799,132.867,2068500000.0
2009-11-18 01:45:00,132.866,132.872,132.801,132.832,2068500000.0
2009-11-18 02:00:00,132.83,132.909,132.809,132.817,2068500000.0
2009-11-18 02:15:00,132.817,132.995,132.817,132.855,3894700001.0
2009-11-18 02:30:00,132.855,132.88,132.795,132.865,3524200002.0
2009-11-18 02:45:00,132.865,132.88,132.8,132.83,3456600000.0
2009-11-18 03:00:00,132.835,132.915,132.8,132.82,3049300001.0
2009-11-18 03:15:00,132.82,132.89,132.795,132.83,3851000000.0
2009-11-18 03:30:00,132.835,132.85,132.78,132.805,3497600000.0
2009-11-18 03:45:00,132.815,132.84,132.775,132.785,2845299999.0
2009-11-18 04:00:00,132.79,132.9,132.78,132.885,2757700000.0
2009-11-18 04:15:00,132.89,132.91,132.855,132.875,3271400000.0
2009-11-18 04:30:00,132.885,132.89,132.805,132.825,1423400000.0
2009-11-18 04:45:00,132.747,132.845,132.742,132.84,1624600000.0
2009-11-18 05:00:00,132.835,132.88,132.81,132.825,1879900000.0
2009-11-18 05:15:00,132.825,132.865,132.81,132.83,1153600000.0
2009-11-18 05:30:00,132.825,132.83,132.71,132.75,3140699999.0
2009-11-18 05:45:00,132.75,132.76,132.685,132.73,2086899997.0
2009-11-18 06:00:00,132.73,132.745,132.625,132.64,2803700001.0
2009-11-18 06:15:00,132.64,132.64,132.575,132.625,2616200003.0
2009-11-18 06:30:00,132.625,132.68,132.605,132.655,2890500000.0
2009-11-18 06:45:00,132.655,132.74,132.65,132.72,2385800002.0
2009-11-18 07:00:00,132.72,132.725,132.645,132.66,1543400000.0
2009-11-18 07:15:00,132.665,132.73,132.615,132.71,3036200001.0
2009-11-18 07:30:00,132.71,132.745,132.665,132.745,2653500000.0
2009-11-18 07:45:00,132.745,132.81,132.735,132.775,1970000000.0
2009-11-18 08:00:00,132.775,132.83,132.76,132.765,1944400000.0
2009-11-18 08:15:00,132.76,132.79,132.755,132.775,3160099998.0
2009-11-18 08:30:00,132.78,132.8,132.71,132.725,2091599999.0
2009-11-18 08:45:00,132.725,132.845,132.725,132.845,2928400000.0
2009-11-18 09:00:00,132.85,132.935,132.825,132.83,6439800002.0
2009-11-18 09:15:00,132.825,132.855,132.755,132.835,4921700004.0
2009-11-18 09:30:00,132.84,132.865,132.725,132.755,4798700000.0
2009-11-18 09:45:00,132.755,132.78,132.66,132.76,5163899998.0
2009-11-18 10:00:00,132.765,132.855,132.72,132.72,5151199998.0
2009-11-18 10:15:00,132.725,132.865,132.715,132.845,6097099997.0
2009-11-18 10:30:00,132.85,132.975,132.845,132.96,8099900002.0
2009-11-18 10:45:00,132.96,133.1,132.95,133.035,6916300005.0
2009-11-18 11:00:00,133.04,133.055,132.97,132.985,4918300002.0
2009-11-18 11:15:00,132.985,133.095,132.975,133.04,6094600001.0
2009-11-18 11:30:00,133.04,133.195,132.97,133.13,8285199995.0
2009-11-18 11:45:00,133.13,133.185,133.105,133.17,6805100001.0
2009-11-18 12:00:00,133.17,133.175,133.065,133.105,7313499996.0
2009-11-18 12:15:00,133.105,133.235,133.1,133.165,6950700005.0
2009-11-18 12:30:00,133.165,133.235,133.145,133.18,4981199998.0
2009-11-18 12:45:00,133.175,133.215,133.155,133.195,4220199996.0
2009-11-18 13:00:00,133.19,133.235,133.185,133.22,4050900001.0
2009-11-18 13:15:00,133.215,133.395,133.175,133.335,5690399996.0
2009-11-18 13:30:00,133.325,133.36,133.285,133.325,5896199999.0
2009-11-18 13:45:00,133.325,133.35,133.275,133.29,3978799999.0
2009-11-18 14:00:00,133.29,133.36,133.28,133.3,5213800007.0
2009-11-18 14:15:00,133.3,133.34,133.27,133.32,5987600003.0
2009-11-18 14:30:00,133.32,133.37,133.305,133.37,5225199993.0
2009-11-18 14:45:00,133.37,133.385,133.31,133.365,4341000000.0
2009-11-18 15:00:00,133.365,133.44,133.36,133.37,8669900009.0
2009-11-18 15:15:00,133.37,133.385,133.265,133.285,5989999998.0
2009-11-18 15:30:00,133.21,133.375,133.12,133.195,8247400004.0
2009-11-18 15:45:00,133.195,133.265,133.12,133.25,6984800002.0
2009-11-18 16:00:00,133.245,133.325,133.2,133.295,7932300001.0
2009-11-18 16:15:00,133.285,133.425,133.25,133.335,10722000002.0
2009-11-18 16:30:00,133.335,133.49,133.245,133.48,10246800011.0
2009-11-18 16:45:00,133.48,133.525,133.315,133.385,9213799998.0
2009-11-18 17:00:00,133.38,133.46,133.225,133.27,8526099997.0
2009-11-18 17:15:00,133.27,133.415,133.265,133.405,8006499996.0
2009-11-18 17:30:00,133.405,133.54,133.375,133.535,8321700003.0
2009-11-18 17:45:00,133.535,133.59,133.485,133.59,6420900000.0
2009-11-18 18:00:00,133.59,133.715,133.545,133.59,6948800004.0
2009-11-18 18:15:00,133.6,133.815,133.58,133.79,8199599995.0
2009-11-18 18:30:00,133.795,133.935,133.73,133.925,6676699997.0
2009-11-18 18:45:00,133.92,134.01,133.865,133.945,6781400003.0
2009-11-18 19:00:00,133.945,133.95,133.85,133.88,5286400002.0
2009-11-18 19:15:00,133.88,133.885,133.74,133.76,5409100002.0
2009-11-18 19:30:00,133.765,133.825,133.745,133.82,3937099999.0
2009-11-18 19:45:00,133.825,133.835,133.695,133.73,4408900001.0
2009-11-18 20:00:00,133.73,133.745,133.57,133.6,5300300000.0
2009-11-18 20:15:00,133.6,133.665,133.51,133.625,4375500000.0
2009-11-18 20:30:00,133.625,133.63,133.58,133.615,3381000001.0
2009-11-18 20:45:00,133.625,133.68,133.61,133.67,2874899999.0
2009-11-18 21:00:00,133.67,133.775,133.66,133.72,4109500000.0
2009-11-18 21:15:00,133.715,133.77,133.715,133.75,3986100000.0
2009-11-18 21:30:00,133.75,133.765,133.69,133.76,3174600000.0
2009-11-18 21:45:00,133.76,133.76,133.625,133.675,4378500002.0
2009-11-18 22:00:00,133.675,133.755,133.66,133.73,2871400000.0
2009-11-18 22:15:00,133.725,133.75,133.665,133.67,2997800003.0
2009-11-18 22:30:00,133.67,133.73,133.655,133.72,2832699998.0
2009-11-18 22:45:00,133.725,133.73,133.65,133.685,2945200002.0
2009-11-18 23:00:00,133.69,133.775,133.69,133.745,2263400000.0
2009-11-18 23:15:00,133.745,133.75,133.665,133.67,1929200000.0
2009-11-18 23:30:00,133.67,133.695,133.645,133.66,1487100000.0
2009-11-18 23:45:00,133.66,133.68,133.615,133.615,1470100000.0
2009-11-19 00:00:00,133.615,133.69,133.55,133.635,799400000.0
2009-11-19 00:15:00,133.645,133.705,133.57,133.6,1068600000.0
2009-11-19 00:30:00,133.6,133.63,133.575,133.605,750000000.0
2009-11-19 00:45:00,133.605,133.62,133.575,133.605,1019200000.0
2009-11-19 01:00:00,133.605,133.64,133.595,133.63,1275100000.0
2009-11-19 01:15:00,133.63,133.705,133.605,133.635,1755400000.0
2009-11-19 01:30:00,133.635,133.755,133.635,133.685,2361000000.0
2009-11-19 01:45:00,133.69,133.7,133.635,133.675,1858300000.0
2009-11-19 02:00:00,133.675,133.725,133.575,133.58,3721800000.0
2009-11-19 02:15:00,133.575,133.62,133.515,133.525,4380100002.0
2009-11-19 02:30:00,133.52,133.54,133.47,133.5,3227500000.0
2009-11-19 02:45:00,133.5,133.55,133.355,133.55,3853500000.0
2009-11-19 03:00:00,133.55,133.55,133.35,133.35,4263600000.0
2009-11-19 03:15:00,133.35,133.38,133.185,133.23,5594500000.0
2009-11-19 03:30:00,133.23,133.335,133.225,133.26,3707899999.0
2009-11-19 03:45:00,133.255,133.275,133.1,133.215,4695900004.0
2009-11-19 04:00:00,133.225,133.23,133.095,133.115,4216490005.0
2009-11-19 04:15:00,133.12,133.12,132.97,133.05,4011400000.0
2009-11-19 04:30:00,133.045,133.125,133.015,133.11,4066399998.0
2009-11-19 04:45:00,133.11,133.15,133.075,133.09,2912699998.0
2009-11-19 05:00:00,133.09,133.125,133.055,133.095,3458800000.0
2009-11-19 05:15:00,133.095,133.125,133.055,133.08,4287100000.0
2009-11-19 05:30:00,133.08,133.08,132.99,133.015,3899000000.0
2009-11-19 05:45:00,133.015,133.02,132.87,132.895,4015700000.0
2009-11-19 06:00:00,132.895,132.965,132.865,132.87,3653800000.0
2009-11-19 06:15:00,132.865,132.9,132.79,132.865,5235100001.0
2009-11-19 06:30:00,132.86,132.99,132.855,132.945,2987300000.0
2009-11-19 06:45:00,132.945,132.975,132.86,132.91,4089200000.0
2009-11-19 07:00:00,132.915,132.93,132.83,132.895,3408200000.0
2009-11-19 07:15:00,132.9,132.925,132.865,132.885,3261200000.0
2009-11-19 07:30:00,132.885,132.925,132.855,132.885,2840100001.0
2009-11-19 07:45:00,132.885,132.93,132.875,132.9,2855100000.0
2009-11-19 08:00:00,132.9,132.92,132.79,132.845,3699299997.0
2009-11-19 08:15:00,132.845,132.96,132.845,132.91,4304200000.0
2009-11-19 08:30:00,132.91,132.97,132.89,132.93,2658600000.0
2009-11-19 08:45:00,132.93,132.94,132.81,132.81,4427599997.0
2009-11-19 09:00:00,132.81,132.845,132.64,132.79,4736000001.0
2009-11-19 09:15:00,132.79,132.805,132.69,132.77,6687500003.0
2009-11-19 09:30:00,132.77,132.775,132.515,132.515,7548400007.0
2009-11-19 09:45:00,132.515,132.545,132.295,132.3,8683200002.0
2009-11-19 10:00:00,132.3,132.31,132.065,132.16,8750600000.0
2009-11-19 10:15:00,132.16,132.355,132.075,132.35,7112200005.0
2009-11-19 10:30:00,132.35,132.43,132.3,132.395,6067699999.0
2009-11-19 10:45:00,132.395,132.535,132.345,132.51,6738100003.0
2009-11-19 11:00:00,132.51,132.58,132.345,132.345,6856600000.0
2009-11-19 11:15:00,132.345,132.35,132.155,132.325,8056500006.0
2009-11-19 11:30:00,132.325,132.485,132.32,132.445,6504199996.0
2009-11-19 11:45:00,132.44,132.45,132.205,132.215,5228100001.0
2009-11-19 12:00:00,132.215,132.35,132.205,132.3,6352000001.0
2009-11-19 12:15:00,132.3,132.305,132.165,132.25,7822699997.0
2009-11-19 12:30:00,132.25,132.39,132.21,132.39,5801100003.0
2009-11-19 12:45:00,132.39,132.43,132.295,132.295,5760070001.0
2009-11-19 13:00:00,132.295,132.34,132.285,132.33,4083499999.0
2009-11-19 13:15:00,132.33,132.35,132.215,132.245,6981699996.0
2009-11-19 13:30:00,132.245,132.285,132.195,132.215,6264100001.0
2009-11-19 13:45:00,132.215,132.235,132.1,132.11,7111800005.0
2009-11-19 14:00:00,132.115,132.17,132.055,132.14,6100600001.0
2009-11-19 14:15:00,132.14,132.15,131.82,131.97,8110700001.0
2009-11-19 14:30:00,131.965,132.02,131.9,131.995,7477400009.0
2009-11-19 14:45:00,131.995,132.15,131.99,132.115,5438200004.0
2009-11-19 15:00:00,132.115,132.12,132.03,132.04,5070099997.0
2009-11-19 15:15:00,132.04,132.115,131.99,132.055,5208000000.0
2009-11-19 15:30:00,132.055,132.135,131.845,131.945,9908200004.0
2009-11-19 15:45:00,131.95,132.145,131.92,132.005,8289100000.0
2009-11-19 16:00:00,132.015,132.05,131.92,132.01,5515399998.0
2009-11-19 16:15:00,132.01,132.2,131.995,132.13,8577300001.0
2009-11-19 16:30:00,132.13,132.16,131.875,131.915,7850400000.0
2009-11-19 16:45:00,131.915,131.915,131.745,131.835,8643700002.0
2009-11-19 17:00:00,131.835,132.23,131.835,132.135,8195300003.0
2009-11-19 17:15:00,132.135,132.225,132.035,132.125,6060600002.0
2009-11-19 17:30:00,132.125,132.14,132.005,132.105,8303860001.0
2009-11-19 17:45:00,132.11,132.12,131.89,131.935,7882100006.0
2009-11-19 18:00:00,131.935,132.07,131.925,132.025,8394500002.0
2009-11-19 18:15:00,132.035,132.195,132.0,132.18,6490799993.0
2009-11-19 18:30:00,132.185,132.495,132.18,132.425,9474599982.0
2009-11-19 18:45:00,132.42,132.645,132.33,132.575,6650799996.0
2009-11-19 19:00:00,132.575,132.58,132.475,132.52,5611699998.0
2009-11-19 19:15:00,132.515,132.66,132.51,132.555,5922699998.0
2009-11-19 19:30:00,132.57,132.59,132.505,132.565,3567799998.0
2009-11-19 19:45:00,132.565,132.565,132.435,132.495,4226100000.0
2009-11-19 20:00:00,132.495,132.495,132.355,132.37,3570199998.0
2009-11-19 20:15:00,132.365,132.495,132.355,132.49,3138400000.0
2009-11-19 20:30:00,132.49,132.59,132.48,132.53,3426400000.0
2009-11-19 20:45:00,132.535,132.65,132.525,132.635,3333299999.0
2009-11-19 21:00:00,132.63,132.67,132.515,132.545,2936900000.0
2009-11-19 21:15:00,132.545,132.78,132.545,132.715,3473100000.0
2009-11-19 21:30:00,132.715,132.89,132.695,132.875,4249600002.0
2009-11-19 21:45:00,132.86,132.87,132.755,132.755,6118100000.0
2009-11-19 22:00:00,132.755,132.775,132.675,132.7,2427099999.0
2009-11-19 22:15:00,132.695,132.8,132.695,132.79,2196599999.0
2009-11-19 22:30:00,132.79,132.895,132.725,132.86,2638500000.0
2009-11-19 22:45:00,132.855,132.9,132.83,132.855,2962300000.0
2009-11-19 23:00:00,132.855,132.87,132.77,132.81,1922300000.0
2009-11-19 23:15:00,132.815,132.87,132.8,132.815,1586400000.0
2009-11-19 23:30:00,132.81,132.835,132.79,132.82,1060300000.0
2009-11-19 23:45:00,132.82,132.825,132.765,132.775,1231100000.0
2009-11-20 00:00:00,132.78,132.845,132.74,132.76,509300000.0
2009-11-20 00:15:00,132.76,132.76,132.685,132.715,600100000.0
2009-11-20 00:30:00,132.715,132.75,132.69,132.745,409700000.0
2009-11-20 00:45:00,132.74,132.745,132.635,132.635,1126800000.0
2009-11-20 01:00:00,132.635,132.675,132.59,132.62,1814690000.0
2009-11-20 01:15:00,132.625,132.64,132.52,132.585,2437300000.0
2009-11-20 01:30:00,132.585,132.675,132.5,132.65,2543100000.0
2009-11-20 01:45:00,132.655,132.695,132.585,132.605,2505700000.0
2009-11-20 02:00:00,132.61,132.71,132.505,132.7,3949500000.0
2009-11-20 02:15:00,132.705,132.815,132.69,132.785,4676700001.0
2009-11-20 02:30:00,132.785,132.9,132.755,132.89,4525800000.0
2009-11-20 02:45:00,132.89,132.95,132.73,132.785,5353399999.0
2009-11-20 03:00:00,132.78,132.78,132.515,132.515,5491600000.0
2009-11-20 03:15:00,132.515,132.63,132.505,132.61,3966100000.0
2009-11-20 03:30:00,132.61,132.62,132.56,132.605,4069200000.0
2009-11-20 03:45:00,132.605,132.62,132.49,132.5,3255100000.0
2009-11-20 04:00:00,132.5,132.5,132.33,132.375,4096299999.0
2009-11-20 04:15:00,132.375,132.435,132.315,132.385,2450300000.0
2009-11-20 04:30:00,132.385,132.39,132.25,132.295,3077000001.0
2009-11-20 04:45:00,132.295,132.33,132.24,132.255,3456399999.0
2009-11-20 05:00:00,132.25,132.365,132.225,132.29,2221700000.0
2009-11-20 05:15:00,132.29,132.425,132.29,132.39,2036800000.0
2009-11-20 05:30:00,132.39,132.53,132.375,132.495,3405200000.0
2009-11-20 05:45:00,132.495,132.635,132.45,132.625,2019200000.0
2009-11-20 06:00:00,132.625,132.635,132.525,132.55,4018200001.0
2009-11-20 06:15:00,132.545,132.705,132.495,132.69,3540200000.0
2009-11-20 06:30:00,132.69,132.74,132.58,132.58,3995999999.0
2009-11-20 06:45:00,132.585,132.715,132.575,132.7,3168400000.0
2009-11-20 07:00:00,132.7,132.75,132.625,132.645,2994300000.0
2009-11-20 07:15:00,132.64,132.665,132.585,132.635,2703999998.0
2009-11-20 07:30:00,132.635,132.685,132.62,132.66,1418300001.0
2009-11-20 07:45:00,132.66,132.695,132.605,132.665,2191400000.0
2009-11-20 08:00:00,132.665,132.71,132.605,132.645,4112999997.0
2009-11-20 08:15:00,132.645,132.645,132.47,132.53,4131299999.0
2009-11-20 08:30:00,132.525,132.54,132.33,132.335,4374700000.0
2009-11-20 08:45:00,132.345,132.41,132.3,132.39,3062100000.0
2009-11-20 09:00:00,132.39,132.62,132.39,132.62,5634699995.0
2009-11-20 09:15:00,132.615,132.63,132.495,132.5,4367100000.0
2009-11-20 09:30:00,132.5,132.505,132.35,132.41,5996099997.0
2009-11-20 09:45:00,132.41,132.495,132.35,132.375,5176099999.0
2009-11-20 10:00:00,132.375,132.475,132.36,132.435,8947500002.0
2009-11-20 10:15:00,132.435,132.535,132.38,132.445,8264100005.0
2009-11-20 10:30:00,132.445,132.49,132.41,132.44,7627000008.0
2009-11-20 10:45:00,132.44,132.51,132.38,132.455,6410200003.0
2009-11-20 11:00:00,132.455,132.465,132.325,132.39,7987699997.0
2009-11-20 11:15:00,132.39,132.41,132.295,132.295,5678700006.0
2009-11-20 11:30:00,132.3,132.325,132.195,132.24,5988900003.0
2009-11-20 11:45:00,132.24,132.3,132.185,132.185,7819300003.0
2009-11-20 12:00:00,132.185,132.205,132.08,132.135,7209499999.0
2009-11-20 12:15:00,132.135,132.235,132.125,132.125,2944899997.0
2009-11-20 12:30:00,132.125,132.18,132.075,132.165,5231299996.0
2009-11-20 12:45:00,132.165,132.255,132.065,132.12,6105099999.0
2009-11-20 13:00:00,132.12,132.235,132.12,132.14,5609900004.0
2009-11-20 13:15:00,132.14,132.21,132.065,132.205,5065699999.0
2009-11-20 13:30:00,132.205,132.22,132.12,132.13,6747900004.0
2009-11-20 13:45:00,132.13,132.14,132.005,132.095,7182299998.0
2009-11-20 14:00:00,132.1,132.1,131.805,131.965,10675699999.0
2009-11-20 14:15:00,131.965,132.005,131.84,131.895,9360100002.0
2009-11-20 14:30:00,131.895,131.92,131.79,131.84,8090299998.0
2009-11-20 14:45:00,131.835,131.945,131.82,131.92,8639399995.0
2009-11-20 15:00:00,131.915,131.935,131.82,131.845,6601099999.0
2009-11-20 15:15:00,131.845,131.935,131.83,131.91,6623499996.0
2009-11-20 15:30:00,131.905,132.05,131.89,131.995,7963200002.0
2009-11-20 15:45:00,131.995,132.08,131.9,132.01,7643699999.0
2009-11-20 16:00:00,132.01,132.24,131.99,132.21,9322100004.0
2009-11-20 16:15:00,132.205,132.215,132.065,132.14,7221099999.0
2009-11-20 16:30:00,132.14,132.435,132.12,132.365,8194899999.0
2009-11-20 16:45:00,132.355,132.42,132.21,132.23,9315500000.0
2009-11-20 17:00:00,132.23,132.235,132.02,132.205,9526400004.0
2009-11-20 17:15:00,132.205,132.285,132.145,132.2,8236899993.0
2009-11-20 17:30:00,132.21,132.215,131.995,132.005,7061380002.0
2009-11-20 17:45:00,132.005,132.115,132.005,132.055,5812400001.0
2009-11-20 18:00:00,132.055,132.275,132.045,132.12,6950099998.0
2009-11-20 18:15:00,132.135,132.29,132.08,132.13,7685130001.0
2009-11-20 18:30:00,132.13,132.21,132.075,132.185,5523499999.0
2009-11-20 18:45:00,132.185,132.255,132.155,132.195,5704100000.0
2009-11-20 19:00:00,132.2,132.225,132.11,132.2,3900100001.0
2009-11-20 19:15:00,132.2,132.205,132.115,132.155,3084000000.0
2009-11-20 19:30:00,132.155,132.185,132.07,132.175,3397700000.0
2009-11-20 19:45:00,132.175,132.19,132.04,132.07,3630200001.0
2009-11-20 20:00:00,132.07,132.125,132.04,132.055,3716700001.0
2009-11-20 20:15:00,132.055,132.065,131.96,132.03,3404600000.0
2009-11-20 20:30:00,132.025,132.06,132.005,132.055,2913400000.0
2009-11-20 20:45:00,132.055,132.21,132.05,132.2,2993300000.0
2009-11-20 21:00:00,132.205,132.245,132.19,132.225,2429000000.0
2009-11-20 21:15:00,132.225,132.23,132.13,132.15,1810600000.0
2009-11-20 21:30:00,132.15,132.2,132.12,132.125,2211200000.0
2009-11-20 21:45:00,132.125,132.185,132.075,132.15,2663800000.0
2009-11-20 22:00:00,132.15,132.245,132.13,132.225,1558200000.0
2009-11-20 22:15:00,132.22,132.28,132.21,132.265,1712800004.0
2009-11-20 22:30:00,132.27,132.365,132.26,132.34,1862300002.0
2009-11-20 22:45:00,132.34,132.35,132.215,132.29,1178700000.0
2009-11-20 23:00:00,132.295,132.295,132.12,132.145,1483100000.0
2009-11-20 23:15:00,132.145,132.235,132.135,132.215,1411300000.0
2009-11-20 23:30:00,132.22,132.225,132.07,132.125,1969999999.0
2009-11-20 23:45:00,132.135,132.185,132.0,132.07,1540200000.0
2009-11-23 00:00:00,131.95,131.995,131.915,131.955,249900000.0
2009-11-23 00:15:00,131.955,131.96,131.81,131.87,620000000.0
2009-11-23 00:30:00,131.88,131.955,131.855,131.88,541400000.0
2009-11-23 00:45:00,131.88,132.174,131.84,131.905,406500000.0
2009-11-23 01:00:00,131.905,132.435,131.89,132.025,1138500000.0
2009-11-23 01:15:00,132.035,132.19,132.035,132.185,2274400000.0
2009-11-23 01:30:00,132.19,132.22,132.05,132.135,3081399998.0
2009-11-23 01:45:00,132.135,132.19,132.05,132.13,2048999999.0
2009-11-23 02:00:00,132.135,132.455,132.135,132.395,2994000000.0
2009-11-23 02:15:00,132.395,132.44,132.295,132.325,2509700000.0
2009-11-23 02:30:00,132.32,132.485,132.305,132.44,3544100000.0
2009-11-23 02:45:00,132.44,132.615,132.435,132.505,4641200000.0
2009-11-23 03:00:00,132.505,132.61,132.445,132.445,2717900000.0
2009-11-23 03:15:00,132.425,132.575,132.4,132.515,3297800000.0
2009-11-23 03:30:00,132.515,132.57,132.45,132.505,3192200000.0
2009-11-23 03:45:00,132.51,132.58,132.465,132.565,3075800000.0
2009-11-23 04:00:00,132.565,132.675,132.555,132.63,5343600002.0
2009-11-23 04:15:00,132.625,132.775,132.625,132.77,3143200002.0
2009-11-23 04:30:00,132.77,132.795,132.62,132.645,4385000004.0
2009-11-23 04:45:00,132.65,132.74,132.645,132.715,2845800001.0
2009-11-23 05:00:00,132.71,132.73,132.65,132.65,3073599999.0
2009-11-23 05:15:00,132.655,132.695,132.63,132.665,2127400000.0
2009-11-23 05:30:00,132.665,132.695,132.625,132.655,2281600000.0
2009-11-23 05:45:00,132.655,132.845,132.655,132.795,2973900001.0
2009-11-23 06:00:00,132.795,132.83,132.75,132.75,2709899999.0
2009-11-23 06:15:00,132.75,132.82,132.745,132.81,2866200000.0
2009-11-23 06:30:00,132.81,132.84,132.79,132.795,1463800000.0
2009-11-23 06:45:00,132.79,132.825,132.775,132.795,1729400000.0
2009-11-23 07:00:00,132.795,132.8,132.715,132.755,2039300000.0
2009-11-23 07:15:00,132.755,132.755,132.58,132.625,2775000000.0
2009-11-23 07:30:00,132.625,132.72,132.595,132.685,3238900000.0
2009-11-23 07:45:00,132.685,132.77,132.67,132.745,1993900000.0
2009-11-23 08:00:00,132.745,132.755,132.6,132.685,2890300000.0
2009-11-23 08:15:00,132.685,132.71,132.635,132.635,2329100000.0
2009-11-23 08:30:00,132.635,132.65,132.575,132.615,2183100000.0
2009-11-23 08:45:00,132.615,132.66,132.56,132.6,2841099998.0
2009-11-23 09:00:00,132.6,132.73,132.42,132.47,6876699995.0
2009-11-23 09:15:00,132.47,132.64,132.47,132.605,7524399999.0
2009-11-23 09:30:00,132.61,132.72,132.585,132.68,5808700002.0
2009-11-23 09:45:00,132.68,132.695,132.625,132.665,5330100000.0
2009-11-23 10:00:00,132.665,132.97,132.665,132.865,7712999996.0
2009-11-23 10:15:00,132.865,133.185,132.865,133.185,7587999995.0
2009-11-23 10:30:00,133.185,133.28,133.185,133.21,7788300003.0
2009-11-23 10:45:00,133.21,133.275,133.21,133.24,6935799996.0
2009-11-23 11:00:00,133.24,133.28,133.195,133.205,5603399999.0
2009-11-23 11:15:00,133.205,133.245,133.105,133.105,6076300001.0
2009-11-23 11:30:00,133.105,133.17,133.09,133.17,4622200000.0
2009-11-23 11:45:00,133.17,133.17,133.03,133.11,4219099998.0
2009-11-23 12:00:00,133.11,133.13,133.04,133.045,5005999997.0
2009-11-23 12:15:00,133.045,133.055,132.995,133.035,7024600007.0
2009-11-23 12:30:00,133.04,133.11,133.035,133.105,4025900001.0
2009-11-23 12:45:00,133.105,133.13,133.055,133.055,4125700001.0
2009-11-23 13:00:00,133.055,133.075,132.995,133.02,4640800006.0
2009-11-23 13:15:00,133.02,133.085,133.015,133.045,3313100000.0
2009-11-23 13:30:00,133.045,133.05,133.025,133.03,1770500000.0
2009-11-23 13:45:00,133.035,133.035,132.935,132.95,2533700002.0
2009-11-23 14:00:00,132.95,133.035,132.94,132.995,4443200001.0
2009-11-23 14:15:00,132.995,133.03,132.97,132.995,3397900000.0
2009-11-23 14:30:00,132.995,133.085,132.985,133.075,3809700003.0
2009-11-23 14:45:00,133.07,133.115,133.055,133.085,2983199997.0
2009-11-23 15:00:00,133.085,133.09,133.01,133.015,3528299999.0
2009-11-23 15:15:00,133.02,133.095,132.985,133.07,3102999999.0
2009-11-23 15:30:00,133.07,133.095,132.905,132.915,4597299999.0
2009-11-23 15:45:00,132.91,133.08,132.87,133.055,6132199999.0
2009-11-23 16:00:00,133.055,133.175,133.05,133.075,6690200002.0
2009-11-23 16:15:00,133.07,133.135,133.03,133.065,5170100000.0
2009-11-23 16:30:00,133.07,133.145,133.02,133.055,5346200000.0
2009-11-23 16:45:00,133.055,133.295,133.025,133.295,6974799998.0
2009-11-23 17:00:00,133.305,133.34,133.125,133.275,7763199996.0
2009-11-23 17:15:00,133.275,133.325,133.205,133.235,5861700000.0
2009-11-23 17:30:00,133.24,133.33,133.195,133.285,4744899998.0
2009-11-23 17:45:00,133.285,133.32,133.235,133.255,5588500000.0
2009-11-23 18:00:00,133.255,133.325,133.215,133.295,2794800000.0
2009-11-23 18:15:00,133.295,133.325,133.24,133.245,3506400000.0
2009-11-23 18:30:00,133.24,133.465,133.24,133.425,5397800001.0
2009-11-23 18:45:00,133.43,133.515,133.39,133.415,4149700002.0
2009-11-23 19:00:00,133.415,133.595,133.415,133.55,2540500000.0
2009-11-23 19:15:00,133.545,133.605,133.535,133.545,2201800000.0
2009-11-23 19:30:00,133.545,133.575,133.475,133.53,2747600001.0
2009-11-23 19:45:00,133.53,133.585,133.475,133.475,2923800000.0
2009-11-23 20:00:00,133.475,133.49,133.35,133.42,2353900000.0
2009-11-23 20:15:00,133.42,133.435,133.33,133.35,3108700001.0
2009-11-23 20:30:00,133.35,133.385,133.305,133.36,3000300000.0
2009-11-23 20:45:00,133.36,133.415,133.35,133.36,2764499998.0
2009-11-23 21:00:00,133.36,133.38,133.235,133.26,3069200001.0
2009-11-23 21:15:00,133.265,133.345,133.265,133.345,2582300000.0
2009-11-23 21:30:00,133.34,133.385,133.34,133.375,2088400002.0
2009-11-23 21:45:00,133.375,133.385,133.24,133.255,2225100000.0
2009-11-23 22:00:00,133.255,133.355,133.25,133.345,2084800000.0
2009-11-23 22:15:00,133.345,133.355,133.235,133.245,2804400000.0
2009-11-23 22:30:00,133.245,133.245,133.15,133.195,3366600000.0
2009-11-23 22:45:00,133.19,133.215,133.145,133.155,3047000000.0
2009-11-23 23:00:00,133.155,133.185,133.115,133.15,2031200000.0
2009-11-23 23:15:00,133.15,133.185,133.13,133.155,1988900000.0
2009-11-23 23:30:00,133.15,133.23,133.14,133.175,1326800000.0
2009-11-23 23:45:00,133.18,133.185,133.09,133.09,899100000.0
2009-11-24 00:00:00,133.08,133.15,133.06,133.12,333000000.0
2009-11-24 00:15:00,133.115,133.23,133.055,133.21,639500000.0
2009-11-24 00:30:00,133.21,133.24,133.15,133.155,452100000.0
2009-11-24 00:45:00,133.155,133.24,133.155,133.235,317900000.0
2009-11-24 01:00:00,133.24,133.245,133.185,133.22,770500000.0
2009-11-24 01:15:00,133.225,133.235,133.19,133.225,537000000.0
2009-11-24 01:30:00,133.225,133.245,132.819,133.16,853200000.0
2009-11-24 01:45:00,133.15,133.16,132.965,132.975,2078400000.0
2009-11-24 02:00:00,132.975,133.035,132.795,132.855,2502200000.0
2009-11-24 02:15:00,132.86,132.895,132.805,132.895,1431400000.0
2009-11-24 02:30:00,132.895,132.895,132.755,132.805,1979700000.0
2009-11-24 02:45:00,132.805,132.85,132.72,132.785,2747500000.0
2009-11-24 03:00:00,132.785,132.88,132.77,132.84,1951000000.0
2009-11-24 03:15:00,132.845,132.88,132.815,132.855,1126100000.0
2009-11-24 03:30:00,132.855,132.855,132.765,132.805,972650000.0
2009-11-24 03:45:00,132.81,132.815,132.705,132.73,1963899999.0
2009-11-24 04:00:00,132.725,132.82,132.71,132.815,1528200000.0
2009-11-24 04:15:00,132.815,132.9,132.785,132.88,1600600000.0
2009-11-24 04:30:00,132.885,133.015,132.87,132.92,2189400000.0
2009-11-24 04:45:00,132.92,132.92,132.85,132.865,1210700000.0
2009-11-24 05:00:00,132.865,132.94,132.85,132.89,1166500000.0
2009-11-24 05:15:00,132.9,132.9,132.81,132.835,2001700000.0
2009-11-24 05:30:00,132.835,132.84,132.765,132.795,1281200000.0
2009-11-24 05:45:00,132.795,132.855,132.795,132.855,962000000.0
2009-11-24 06:00:00,132.855,132.855,132.73,132.74,1454900000.0
2009-11-24 06:15:00,132.735,132.84,132.73,132.815,2204600000.0
2009-11-24 06:30:00,132.815,132.855,132.8,132.835,1990200001.0
2009-11-24 06:45:00,132.835,132.925,132.825,132.875,2486300001.0
2009-11-24 07:00:00,132.87,132.895,132.83,132.875,1857300000.0
2009-11-24 07:15:00,132.875,132.9,132.82,132.855,2364500000.0
2009-11-24 07:30:00,132.855,132.87,132.69,132.71,3401200000.0
2009-11-24 07:45:00,132.705,132.705,132.57,132.675,3120400000.0
2009-11-24 08:00:00,132.675,132.715,132.545,132.555,2154400000.0
2009-11-24 08:15:00,132.555,132.585,132.5,132.52,2628500000.0
2009-11-24 08:30:00,132.52,132.52,132.345,132.44,3733699999.0
2009-11-24 08:45:00,132.44,132.49,132.39,132.43,3540000001.0
2009-11-24 09:00:00,132.43,132.47,132.165,132.185,6532310010.0
2009-11-24 09:15:00,132.185,132.24,132.095,132.185,8311559999.0
2009-11-24 09:30:00,132.19,132.19,132.015,132.08,6354400007.0
2009-11-24 09:45:00,132.085,132.21,132.065,132.165,7455499998.0
2009-11-24 10:00:00,132.165,132.175,132.045,132.155,6175700005.0
2009-11-24 10:15:00,132.155,132.2,132.01,132.15,6377500001.0
2009-11-24 10:30:00,132.15,132.23,132.115,132.135,7268399994.0
2009-11-24 10:45:00,132.135,132.275,132.135,132.25,6147199996.0
2009-11-24 11:00:00,132.265,132.44,132.235,132.39,7022399997.0
2009-11-24 11:15:00,132.39,132.455,132.335,132.36,6926899999.0
2009-11-24 11:30:00,132.365,132.41,132.3,132.365,7450499996.0
2009-11-24 11:45:00,132.365,132.425,132.355,132.365,6144599999.0
2009-11-24 12:00:00,132.365,132.525,132.365,132.445,5702400001.0
2009-11-24 12:15:00,132.445,132.59,132.425,132.495,5996900000.0
2009-11-24 12:30:00,132.495,132.66,132.48,132.655,5449600001.0
2009-11-24 12:45:00,132.655,132.71,132.535,132.55,6118799995.0
2009-11-24 13:00:00,132.55,132.6,132.525,132.555,5858200002.0
2009-11-24 13:15:00,132.56,132.565,132.475,132.49,5574300002.0
2009-11-24 13:30:00,132.49,132.51,132.46,132.475,5088800001.0
2009-11-24 13:45:00,132.475,132.53,132.47,132.515,4626000001.0
2009-11-24 14:00:00,132.515,132.685,132.46,132.675,5393899998.0
2009-11-24 14:15:00,132.675,132.845,132.665,132.77,8812899998.0
2009-11-24 14:30:00,132.775,132.82,132.66,132.67,6711099996.0
2009-11-24 14:45:00,132.67,132.76,132.635,132.665,5422800004.0
2009-11-24 15:00:00,132.67,132.685,132.56,132.56,7109700005.0
2009-11-24 15:15:00,132.555,132.615,132.525,132.565,6996899999.0
2009-11-24 15:30:00,132.58,132.595,132.305,132.465,9001299999.0
2009-11-24 15:45:00,132.465,132.47,132.365,132.405,6843600000.0
2009-11-24 16:00:00,132.405,132.59,132.4,132.55,6556899997.0
2009-11-24 16:15:00,132.55,132.62,132.48,132.61,6320699998.0
2009-11-24 16:30:00,132.61,132.61,132.39,132.4,7898699996.0
2009-11-24 16:45:00,132.39,132.39,132.295,132.315,7164200002.0
2009-11-24 17:00:00,132.325,132.64,132.175,132.31,7872600002.0
2009-11-24 17:15:00,132.31,132.34,132.125,132.165,7043000004.0
2009-11-24 17:30:00,132.165,132.385,132.165,132.285,7240000001.0
2009-11-24 17:45:00,132.285,132.415,132.28,132.295,6478100006.0
2009-11-24 18:00:00,132.3,132.315,132.17,132.255,6161900001.0
2009-11-24 18:15:00,132.25,132.28,132.11,132.195,6415299999.0
2009-11-24 18:30:00,132.205,132.255,132.145,132.185,5579199999.0
2009-11-24 18:45:00,132.185,132.38,132.175,132.305,4720600000.0
2009-11-24 19:00:00,132.305,132.375,132.27,132.35,4471000000.0
2009-11-24 19:15:00,132.35,132.37,132.285,132.34,4272000000.0
2009-11-24 19:30:00,132.34,132.43,132.255,132.365,4255200003.0
2009-11-24 19:45:00,132.365,132.39,132.335,132.365,3053400001.0
2009-11-24 20:00:00,132.355,132.49,132.335,132.475,4684300001.0
2009-11-24 20:15:00,132.465,132.51,132.435,132.475,3239000000.0
2009-11-24 20:30:00,132.475,132.52,132.425,132.435,3807200000.0
2009-11-24 20:45:00,132.44,132.455,132.32,132.43,2813000000.0
2009-11-24 21:00:00,132.43,132.58,132.355,132.525,6100400001.0
2009-11-24 21:15:00,132.525,132.545,132.445,132.485,4180900001.0
2009-11-24 21:30:00,132.485,132.565,132.47,132.55,4055399999.0
2009-11-24 21:45:00,132.55,132.635,132.505,132.585,3638800000.0
2009-11-24 22:00:00,132.575,132.595,132.485,132.515,3886600000.0
2009-11-24 22:15:00,132.515,132.555,132.48,132.515,2806500000.0
2009-11-24 22:30:00,132.515,132.545,132.475,132.475,3525600000.0
2009-11-24 22:45:00,132.48,132.5,132.45,132.465,3045499999.0
2009-11-24 23:00:00,132.465,132.485,132.435,132.47,1099500000.0
2009-11-24 23:15:00,132.475,132.5,132.465,132.485,472500000.0
2009-11-24 23:30:00,132.485,132.51,132.475,132.485,727200000.0
2009-11-24 23:45:00,132.48,132.495,132.375,132.445,2114400000.0
2009-11-25 00:00:00,132.435,132.475,132.38,132.47,624500000.0
2009-11-25 00:15:00,132.465,132.51,132.385,132.435,684400000.0
2009-11-25 00:30:00,132.445,132.465,132.395,132.405,796800000.0
2009-11-25 00:45:00,132.405,132.617,132.345,132.6,834400000.0
2009-11-25 01:00:00,132.445,132.634,132.43,132.435,739800000.0
2009-11-25 01:15:00,132.435,132.48,132.395,132.4,1250700000.0
2009-11-25 01:30:00,132.395,132.595,132.395,132.525,1052800000.0
2009-11-25 01:45:00,132.525,132.625,132.51,132.6,1195000000.0
2009-11-25 02:00:00,132.6,132.65,132.555,132.595,2723950000.0
2009-11-25 02:15:00,132.6,132.645,132.545,132.57,2951199998.0
2009-11-25 02:30:00,132.57,132.585,132.445,132.505,3628050000.0
2009-11-25 02:45:00,132.505,132.51,132.34,132.375,3871900000.0
2009-11-25 03:00:00,132.375,132.38,132.235,132.305,3643900000.0
2009-11-25 03:15:00,132.295,132.325,132.225,132.3,3365500000.0
2009-11-25 03:30:00,132.305,132.39,132.055,132.105,4167199999.0
2009-11-25 03:45:00,132.105,132.22,132.095,132.14,2874200000.0
2009-11-25 04:00:00,132.145,132.16,132.08,132.14,3486300000.0
2009-11-25 04:15:00,132.14,132.305,132.14,132.285,3039300000.0
2009-11-25 04:30:00,132.285,132.305,132.235,132.265,2164299999.0
2009-11-25 04:45:00,132.265,132.35,132.245,132.315,2867899999.0
2009-11-25 05:00:00,132.315,132.375,132.26,132.345,3262800000.0
2009-11-25 05:15:00,132.345,132.345,132.275,132.295,2418900000.0
2009-11-25 05:30:00,132.3,132.345,132.285,132.32,1903400000.0
2009-11-25 05:45:00,132.32,132.365,132.28,132.345,1989600000.0
2009-11-25 06:00:00,132.345,132.345,132.265,132.27,3156599999.0
2009-11-25 06:15:00,132.265,132.435,132.25,132.37,3807399999.0
2009-11-25 06:30:00,132.37,132.47,132.37,132.435,2660000000.0
2009-11-25 06:45:00,132.44,132.44,132.355,132.365,2620800000.0
2009-11-25 07:00:00,132.365,132.405,132.33,132.355,2981199999.0
2009-11-25 07:15:00,132.355,132.385,132.315,132.335,3046300000.0
2009-11-25 07:30:00,132.335,132.415,132.335,132.34,3729100000.0
2009-11-25 07:45:00,132.34,132.37,132.315,132.37,2232500000.0
2009-11-25 08:00:00,132.37,132.455,132.355,132.42,4217899999.0
2009-11-25 08:15:00,132.425,132.495,132.41,132.435,5039200001.0
2009-11-25 08:30:00,132.44,132.555,132.365,132.475,2746600000.0
2009-11-25 08:45:00,132.475,132.48,132.42,132.47,1878800000.0
2009-11-25 09:00:00,132.465,132.55,132.41,132.445,5872200001.0
2009-11-25 09:15:00,132.445,132.51,132.395,132.45,5062799996.0
2009-11-25 09:30:00,132.45,132.51,132.425,132.49,5572799999.0
2009-11-25 09:45:00,132.49,132.59,132.47,132.54,6649700002.0
2009-11-25 10:00:00,132.54,132.69,132.5,132.6,9894899990.0
2009-11-25 10:15:00,132.595,132.645,132.505,132.525,7923549994.0
2009-11-25 10:30:00,132.525,132.555,132.415,132.45,7457699999.0
2009-11-25 10:45:00,132.445,132.5,132.325,132.345,5414300000.0
2009-11-25 11:00:00,132.345,132.415,132.195,132.245,6766999998.0
2009-11-25 11:15:00,132.245,132.26,131.51,131.6,9450699995.0
2009-11-25 11:30:00,131.595,131.855,131.505,131.79,7874500000.0
2009-11-25 11:45:00,131.8,131.895,131.75,131.845,7061699999.0
2009-11-25 12:00:00,131.845,131.88,131.71,131.77,7023799998.0
2009-11-25 12:15:00,131.765,131.985,131.75,131.92,8164199997.0
2009-11-25 12:30:00,131.925,132.0,131.91,131.94,5399699994.0
2009-11-25 12:45:00,131.94,131.955,131.86,131.865,4075099993.0
2009-11-25 13:00:00,131.865,131.97,131.835,131.905,6375200000.0
2009-11-25 13:15:00,131.905,132.005,131.9,131.97,7356600001.0
2009-11-25 13:30:00,131.97,132.205,131.87,132.18,8409300003.0
2009-11-25 13:45:00,132.195,132.235,132.115,132.185,7939000003.0
2009-11-25 14:00:00,132.185,132.325,132.17,132.215,7646599995.0
2009-11-25 14:15:00,132.215,132.285,132.19,132.27,5560000001.0
2009-11-25 14:30:00,132.27,132.285,132.185,132.205,7315300001.0
2009-11-25 14:45:00,132.205,132.235,132.07,132.11,5030100002.0
2009-11-25 15:00:00,132.105,132.19,132.06,132.1,6265200002.0
2009-11-25 15:15:00,132.1,132.105,131.785,131.95,8069600001.0
2009-11-25 15:30:00,131.96,132.19,131.845,132.085,9439499999.0
2009-11-25 15:45:00,132.075,132.115,131.875,131.925,6480200001.0
2009-11-25 16:00:00,131.925,132.04,131.82,131.94,8829000004.0
2009-11-25 16:15:00,131.945,131.95,131.845,131.845,6271299998.0
2009-11-25 16:30:00,131.845,131.885,131.68,131.73,8326700000.0
2009-11-25 16:45:00,131.735,131.865,131.665,131.86,6399200001.0
2009-11-25 17:00:00,131.865,132.085,131.8,132.03,8819000000.0
2009-11-25 17:15:00,132.025,132.105,131.94,132.1,7122799997.0
2009-11-25 17:30:00,132.095,132.11,131.935,132.05,7347199995.0
2009-11-25 17:45:00,132.05,132.08,131.915,131.96,5485400001.0
2009-11-25 18:00:00,131.96,132.085,131.955,132.065,4718200002.0
2009-11-25 18:15:00,132.07,132.11,131.96,132.11,5222800001.0
2009-11-25 18:30:00,132.11,132.27,132.105,132.2,5646999996.0
2009-11-25 18:45:00,132.2,132.26,132.135,132.21,4293399999.0
2009-11-25 19:00:00,132.225,132.265,132.16,132.22,3631800000.0
2009-11-25 19:15:00,132.22,132.27,132.145,132.17,3368600000.0
2009-11-25 19:30:00,132.17,132.235,132.15,132.175,2295600000.0
2009-11-25 19:45:00,132.175,132.24,132.165,132.225,1666900002.0
2009-11-25 20:00:00,132.225,132.245,132.035,132.05,3248200000.0
2009-11-25 20:15:00,132.05,132.1,132.02,132.09,2853500000.0
2009-11-25 20:30:00,132.09,132.115,132.04,132.08,2129500000.0
2009-11-25 20:45:00,132.08,132.1,132.045,132.06,1581500000.0
2009-11-25 21:00:00,132.06,132.075,131.97,131.98,1770200000.0
2009-11-25 21:15:00,131.98,132.285,131.94,132.09,3441300000.0
2009-11-25 21:30:00,132.095,132.235,132.015,132.23,3372800001.0
2009-11-25 21:45:00,132.225,132.315,132.185,132.29,3270699999.0
2009-11-25 22:00:00,132.29,132.32,132.205,132.225,2418700001.0
2009-11-25 22:15:00,132.225,132.235,132.19,132.22,1922800000.0
2009-11-25 22:30:00,132.21,132.295,132.21,132.27,1431200000.0
2009-11-25 22:45:00,132.27,132.28,132.24,132.24,762800000.0
2009-11-25 23:00:00,132.24,132.26,132.185,132.185,1138400000.0
2009-11-25 23:15:00,132.185,132.242,132.175,132.18,1199800000.0
2009-11-25 23:30:00,132.18,132.27,132.165,132.225,922900000.0
2009-11-25 23:45:00,132.225,132.235,132.155,132.185,1049100000.0
2009-11-26 00:00:00,132.175,132.285,132.175,132.28,456200000.0
2009-11-26 00:15:00,132.28,132.305,132.22,132.29,482600000.0
2009-11-26 00:30:00,132.295,132.295,132.195,132.2,651900000.0
2009-11-26 00:45:00,132.205,132.23,132.19,132.2,852600000.0
2009-11-26 01:00:00,132.195,132.2,132.04,132.08,831500000.0
2009-11-26 01:15:00,132.08,132.12,131.99,132.02,776500000.0
2009-11-26 01:30:00,132.02,132.2,132.005,132.015,1881500000.0
2009-11-26 01:45:00,132.015,132.16,131.97,132.11,1328400000.0
2009-11-26 02:00:00,132.11,132.195,132.04,132.125,3311600000.0
2009-11-26 02:15:00,132.125,132.19,132.09,132.165,2383900000.0
2009-11-26 02:30:00,132.16,132.22,132.03,132.115,3969400001.0
2009-11-26 02:45:00,132.115,132.19,132.065,132.18,2882799999.0
2009-11-26 03:00:00,132.175,132.195,132.065,132.07,3093200000.0
2009-11-26 03:15:00,132.07,132.225,132.06,132.155,3294700001.0
2009-11-26 03:30:00,132.155,132.17,132.125,132.155,2407400000.0
2009-11-26 03:45:00,132.155,132.185,132.085,132.135,2286600000.0
2009-11-26 04:00:00,132.13,132.14,131.935,131.985,3146800000.0
2009-11-26 04:15:00,131.985,132.02,131.9,131.92,2291400000.0
2009-11-26 04:30:00,131.925,131.945,131.86,131.925,2194100000.0
2009-11-26 04:45:00,131.92,131.955,131.775,131.78,2160800000.0
2009-11-26 05:00:00,131.78,131.92,131.775,131.8,2683600002.0
2009-11-26 05:15:00,131.8,131.805,131.645,131.68,2616899999.0
2009-11-26 05:30:00,131.68,131.7,131.0,131.105,5240699995.0
2009-11-26 05:45:00,131.105,131.27,131.08,131.085,2865000000.0
2009-11-26 06:00:00,131.08,131.08,130.87,130.985,4532900001.0
2009-11-26 06:15:00,130.99,131.01,130.81,130.915,2631500000.0
2009-11-26 06:30:00,130.915,130.995,130.855,130.865,2936600000.0
2009-11-26 06:45:00,130.865,130.865,130.415,130.53,4705200000.0
2009-11-26 07:00:00,130.53,130.645,130.44,130.59,3521800000.0
2009-11-26 07:15:00,130.59,130.81,130.55,130.795,3820200000.0
2009-11-26 07:30:00,130.795,130.835,130.655,130.745,2814900000.0
2009-11-26 07:45:00,130.735,130.775,130.655,130.73,2710900000.0
2009-11-26 08:00:00,130.735,131.015,130.685,130.975,3888300000.0
2009-11-26 08:15:00,130.97,131.04,130.88,131.035,3044900000.0
2009-11-26 08:30:00,131.035,131.185,130.96,131.115,4434499999.0
2009-11-26 08:45:00,131.115,131.185,130.985,131.065,5363400000.0
2009-11-26 09:00:00,131.06,131.24,130.99,131.185,6853999998.0
2009-11-26 09:15:00,131.185,131.205,131.03,131.03,6584400002.0
2009-11-26 09:30:00,131.025,131.035,130.855,130.94,5729100003.0
2009-11-26 09:45:00,130.94,131.03,130.91,130.96,4926400001.0
2009-11-26 10:00:00,130.955,131.11,130.905,130.985,6506300002.0
2009-11-26 10:15:00,130.985,131.07,130.935,131.05,5763699999.0
2009-11-26 10:30:00,131.05,131.08,130.93,130.985,7389799997.0
2009-11-26 10:45:00,130.985,131.03,130.955,130.965,6046199998.0
2009-11-26 11:00:00,130.96,131.015,130.815,130.855,7638599995.0
2009-11-26 11:15:00,130.855,131.095,130.85,131.0,5899000004.0
2009-11-26 11:30:00,131.005,131.06,130.87,130.915,7759899999.0
2009-11-26 11:45:00,130.92,130.95,130.785,130.935,5690999999.0
2009-11-26 12:00:00,130.935,130.985,130.82,130.83,4089900002.0
2009-11-26 12:15:00,130.835,130.875,130.61,130.71,5282600000.0
2009-11-26 12:30:00,130.725,130.785,130.665,130.765,5019299996.0
2009-11-26 12:45:00,130.77,130.97,130.755,130.965,3960800001.0
2009-11-26 13:00:00,130.965,131.03,130.895,130.945,3607699999.0
2009-11-26 13:15:00,130.94,131.04,130.885,130.895,2988800000.0
2009-11-26 13:30:00,130.895,130.91,130.735,130.77,3207100000.0
2009-11-26 13:45:00,130.775,130.82,130.69,130.78,3287199999.0
2009-11-26 14:00:00,130.775,130.8,130.615,130.635,4360899999.0
2009-11-26 14:15:00,130.635,130.7,130.605,130.625,3593699999.0
2009-11-26 14:30:00,130.625,130.63,130.48,130.48,4207000000.0
2009-11-26 14:45:00,130.48,130.605,130.45,130.575,5216899999.0
2009-11-26 15:00:00,130.575,130.715,130.575,130.71,5191900000.0
2009-11-26 15:15:00,130.72,130.72,130.54,130.56,5549400000.0
2009-11-26 15:30:00,130.56,130.625,130.555,130.575,3551299999.0
2009-11-26 15:45:00,130.575,130.6,130.475,130.495,4445699999.0
2009-11-26 16:00:00,130.505,130.555,130.505,130.52,3073700000.0
2009-11-26 16:15:00,130.515,130.55,130.5,130.53,2975000000.0
2009-11-26 16:30:00,130.53,130.61,130.435,130.47,4507800001.0
2009-11-26 16:45:00,130.465,130.47,130.045,130.08,5497139999.0
2009-11-26 17:00:00,130.085,130.275,130.06,130.125,3847300000.0
2009-11-26 17:15:00,130.125,130.185,130.045,130.045,3993900000.0
2009-11-26 17:30:00,130.055,130.185,130.05,130.08,3292700000.0
2009-11-26 17:45:00,130.075,130.1,129.72,129.73,4683600000.0
2009-11-26 18:00:00,129.73,129.82,129.67,129.68,3953200000.0
2009-11-26 18:15:00,129.68,129.885,129.52,129.815,4585300000.0
2009-11-26 18:30:00,129.815,129.88,129.745,129.745,2221400000.0
2009-11-26 18:45:00,129.745,129.78,129.535,129.56,2181400000.0
2009-11-26 19:00:00,129.555,129.815,129.55,129.81,1387400000.0
2009-11-26 19:15:00,129.81,129.91,129.725,129.805,1534000000.0
2009-11-26 19:30:00,129.805,129.875,129.695,129.71,1518200000.0
2009-11-26 19:45:00,129.705,129.875,129.705,129.875,1455900000.0
2009-11-26 20:00:00,129.885,130.02,129.78,129.86,1060300000.0
2009-11-26 20:15:00,129.84,129.85,129.745,129.775,421900000.0
2009-11-26 20:30:00,129.75,129.785,129.735,129.77,150600000.0
2009-11-26 20:45:00,129.77,129.82,129.765,129.8,225800000.0
2009-11-26 21:00:00,129.795,129.815,129.73,129.74,437700000.0
2009-11-26 21:15:00,129.75,129.8,129.73,129.78,459600000.0
2009-11-26 21:30:00,129.78,129.895,129.775,129.88,304100000.0
2009-11-26 21:45:00,129.865,129.92,129.745,129.76,294400000.0
2009-11-26 22:00:00,129.775,129.9,129.765,129.865,520600000.0
2009-11-26 22:15:00,129.855,129.92,129.82,129.9,216700000.0
2009-11-26 22:30:00,129.91,129.955,129.865,129.915,229800000.0
2009-11-26 22:45:00,129.91,130.02,129.89,130.015,463000000.0
2009-11-26 23:00:00,130.015,130.035,129.945,130.015,436700000.0
2009-11-26 23:15:00,130.03,130.03,129.7,129.84,581800000.0
2009-11-26 23:30:00,129.84,129.91,129.725,129.885,367900000.0
2009-11-26 23:45:00,129.895,130.04,129.86,129.995,430900000.0
2009-11-27 00:00:00,130.01,130.01,129.775,129.85,223200000.0
2009-11-27 00:15:00,129.865,129.985,129.69,129.745,331200000.0
2009-11-27 00:30:00,129.74,129.775,129.53,129.57,400000000.0
2009-11-27 00:45:00,129.575,129.71,129.56,129.66,264700000.0
2009-11-27 01:00:00,129.665,129.715,129.165,129.19,754800000.0
2009-11-27 01:15:00,129.185,129.185,128.185,128.625,2553200000.0
2009-11-27 01:30:00,128.625,128.655,126.855,127.265,2998000000.0
2009-11-27 01:45:00,127.275,127.56,127.09,127.445,3255700000.0
2009-11-27 02:00:00,127.445,128.51,127.385,128.31,3518249999.0
2009-11-27 02:15:00,128.315,128.71,128.155,128.23,3087000000.0
2009-11-27 02:30:00,128.215,128.68,127.86,128.44,3300600000.0
2009-11-27 02:45:00,128.44,129.145,128.355,128.9,3061700000.0
2009-11-27 03:00:00,128.9,128.925,128.625,128.765,2371200000.0
2009-11-27 03:15:00,128.765,128.89,128.61,128.685,2524750000.0
2009-11-27 03:30:00,128.685,128.9,128.645,128.85,2641600000.0
2009-11-27 03:45:00,128.855,128.9,128.665,128.735,2412800000.0
2009-11-27 04:00:00,128.725,128.775,128.39,128.48,2810600000.0
2009-11-27 04:15:00,128.49,128.51,128.3,128.325,2424700000.0
2009-11-27 04:30:00,128.325,128.365,128.07,128.365,3588100000.0
2009-11-27 04:45:00,128.36,128.545,128.295,128.42,2075600000.0
2009-11-27 05:00:00,128.42,128.63,128.34,128.615,1977150000.0
2009-11-27 05:15:00,128.615,128.68,128.47,128.505,1354200000.0
2009-11-27 05:30:00,128.505,128.62,128.495,128.53,1460700000.0
2009-11-27 05:45:00,128.525,128.59,128.5,128.515,1325900000.0
2009-11-27 06:00:00,128.515,128.625,128.49,128.58,1850000000.0
2009-11-27 06:15:00,128.575,128.745,128.515,128.735,1926600000.0
2009-11-27 06:30:00,128.735,129.1,128.64,129.085,2272000000.0
2009-11-27 06:45:00,129.085,129.37,128.95,128.975,2619799999.0
2009-11-27 07:00:00,129.0,129.055,128.875,128.885,1867200000.0
2009-11-27 07:15:00,128.88,128.92,128.655,128.665,2034700000.0
2009-11-27 07:30:00,128.665,128.81,128.645,128.685,1887600000.0
2009-11-27 07:45:00,128.69,128.77,128.025,128.2,2944000000.0
2009-11-27 08:00:00,128.2,128.575,128.195,128.45,2160300000.0
2009-11-27 08:15:00,128.45,128.53,128.295,128.295,2195400000.0
2009-11-27 08:30:00,128.31,128.49,128.215,128.36,2254800000.0
2009-11-27 08:45:00,128.36,128.485,128.25,128.28,2711200000.0
2009-11-27 09:00:00,128.28,128.28,127.94,128.095,4170300000.0
2009-11-27 09:15:00,128.095,128.115,127.63,127.76,4521200000.0
2009-11-27 09:30:00,127.77,127.975,127.745,127.85,7317799999.0
2009-11-27 09:45:00,127.85,128.095,127.715,128.04,3265800000.0
2009-11-27 10:00:00,128.04,128.405,127.945,128.39,3651500000.0
2009-11-27 10:15:00,128.39,128.395,128.065,128.1,3196100000.0
2009-11-27 10:30:00,128.11,128.42,128.105,128.36,3718700000.0
2009-11-27 10:45:00,128.36,128.405,128.235,128.375,3357700000.0
2009-11-27 11:00:00,128.375,128.5,128.35,128.465,4128900001.0
2009-11-27 11:15:00,128.465,128.59,128.465,128.59,4388700000.0
2009-11-27 11:30:00,128.59,128.835,128.575,128.615,4497900000.0
2009-11-27 11:45:00,128.615,128.93,128.595,128.87,5916300000.0
2009-11-27 12:00:00,128.865,129.06,128.755,129.04,4381700000.0
2009-11-27 12:15:00,129.04,129.345,129.04,129.265,5360000000.0
2009-11-27 12:30:00,129.265,129.445,129.15,129.16,4952100000.0
2009-11-27 12:45:00,129.16,129.16,128.795,128.88,3670700000.0
2009-11-27 13:00:00,128.88,129.01,128.645,128.945,4546900001.0
2009-11-27 13:15:00,128.945,129.005,128.66,128.775,4192700000.0
2009-11-27 13:30:00,128.775,128.94,128.775,128.865,3625100000.0
2009-11-27 13:45:00,128.86,128.985,128.835,128.895,2900400000.0
2009-11-27 14:00:00,128.895,128.935,128.84,128.89,3381900002.0
2009-11-27 14:15:00,128.89,129.075,128.82,128.835,3427300001.0
2009-11-27 14:30:00,128.835,128.865,128.655,128.83,3767100000.0
2009-11-27 14:45:00,128.825,128.97,128.825,128.91,4435300000.0
2009-11-27 15:00:00,128.91,129.295,128.91,129.185,5542500000.0
2009-11-27 15:15:00,129.19,129.305,129.135,129.195,5015700001.0
2009-11-27 15:30:00,129.195,129.215,128.985,128.995,5478900001.0
2009-11-27 15:45:00,128.995,129.08,128.925,129.0,6366100000.0
2009-11-27 16:00:00,129.0,129.155,128.925,129.145,5126800001.0
2009-11-27 16:15:00,129.145,129.22,129.06,129.155,5350600000.0
2009-11-27 16:30:00,129.155,129.585,129.025,129.49,5864999999.0
2009-11-27 16:45:00,129.485,129.615,129.405,129.54,4255900000.0
2009-11-27 17:00:00,129.535,129.95,129.535,129.845,5865699998.0
2009-11-27 17:15:00,129.84,129.87,129.595,129.605,4458100001.0
2009-11-27 17:30:00,129.605,129.985,129.545,129.98,4199000000.0
2009-11-27 17:45:00,129.98,130.01,129.795,129.845,3824500000.0
2009-11-27 18:00:00,129.86,130.15,129.86,130.135,3868600000.0
2009-11-27 18:15:00,130.14,130.145,129.85,129.88,3055100000.0
2009-11-27 18:30:00,129.88,130.12,129.855,130.085,3116300000.0
2009-11-27 18:45:00,130.08,130.12,129.935,129.975,2358000001.0
2009-11-27 19:00:00,129.985,130.0,129.84,129.89,2044400000.0
2009-11-27 19:15:00,129.89,129.9,129.725,129.76,1813200001.0
2009-11-27 19:30:00,129.76,129.865,129.73,129.845,1479600000.0
2009-11-27 19:45:00,129.845,129.925,129.79,129.815,2242800000.0
2009-11-27 20:00:00,129.815,129.885,129.78,129.84,1576200000.0
2009-11-27 20:15:00,129.84,129.85,129.735,129.735,845600000.0
2009-11-27 20:30:00,129.735,129.765,129.645,129.665,632700000.0
2009-11-27 20:45:00,129.66,129.721,129.635,129.68,774900000.0
2009-11-27 21:00:00,129.675,129.79,129.675,129.785,345400000.0
2009-11-27 21:15:00,129.775,129.785,129.638,129.67,233100000.0
2009-11-27 21:30:00,129.665,129.72,129.65,129.715,189300000.0
2009-11-27 21:45:00,129.71,129.745,129.69,129.71,300100000.0
2009-11-27 22:00:00,129.705,129.715,129.605,129.695,374400000.0
2009-11-27 22:15:00,129.695,129.72,129.385,129.69,253500000.0
2009-11-27 22:30:00,129.69,129.735,129.565,129.605,425400000.0
2009-11-27 22:45:00,129.605,129.605,129.485,129.565,576000000.0
2009-11-27 23:00:00,129.565,129.6,129.485,129.5,533700000.0
2009-11-27 23:15:00,129.5,129.5,129.325,129.405,493500000.0
2009-11-27 23:30:00,129.42,129.44,129.295,129.345,378300000.0
2009-11-27 23:45:00,129.35,129.66,129.345,129.66,564600000.0
2009-11-30 00:00:00,130.045,130.645,130.005,130.25,782900000.0
2009-11-30 00:15:00,130.25,130.325,129.645,129.96,1238500000.0
2009-11-30 00:30:00,129.96,130.07,129.91,129.995,327000000.0
2009-11-30 00:45:00,129.99,130.095,129.855,129.975,606000000.0
2009-11-30 01:00:00,129.97,130.2,129.595,129.835,1343000000.0
2009-11-30 01:15:00,129.84,129.925,129.665,129.77,1975900000.0
2009-11-30 01:30:00,129.77,130.085,129.72,130.04,1018400000.0
2009-11-30 01:45:00,130.04,130.085,129.905,129.915,2523700000.0
2009-11-30 02:00:00,129.915,129.96,129.695,129.78,3798700000.0
2009-11-30 02:15:00,129.785,129.91,129.675,129.8,2240100000.0
2009-11-30 02:30:00,129.8,129.98,129.755,129.945,2088800000.0
2009-11-30 02:45:00,129.945,130.24,129.855,130.175,4060150000.0
2009-11-30 03:00:00,130.175,130.49,130.175,130.48,5239600000.0
2009-11-30 03:15:00,130.48,130.72,130.475,130.675,4060900000.0
2009-11-30 03:30:00,130.67,130.81,130.615,130.645,4390700000.0
2009-11-30 03:45:00,130.645,130.645,130.47,130.575,3339800001.0
2009-11-30 04:00:00,130.575,130.575,130.425,130.47,2832100000.0
2009-11-30 04:15:00,130.47,130.54,130.43,130.46,1454200000.0
2009-11-30 04:30:00,130.455,130.615,130.405,130.605,3286500000.0
2009-11-30 04:45:00,130.605,130.665,130.585,130.63,2207700000.0
2009-11-30 05:00:00,130.63,130.71,130.5,130.505,2989500000.0
2009-11-30 05:15:00,130.515,130.55,130.425,130.495,2104500000.0
2009-11-30 05:30:00,130.495,130.62,130.465,130.555,1663300001.0
2009-11-30 05:45:00,130.555,130.68,130.525,130.53,2371900000.0
2009-11-30 06:00:00,130.53,130.69,130.475,130.555,3506800000.0
2009-11-30 06:15:00,130.555,130.6,130.395,130.425,1949800000.0
2009-11-30 06:30:00,130.425,130.465,130.08,130.09,3214400000.0
2009-11-30 06:45:00,130.085,130.19,130.03,130.07,1893900000.0
2009-11-30 07:00:00,130.075,130.265,129.95,130.055,3801300000.0
2009-11-30 07:15:00,130.055,130.065,129.395,129.625,4874650001.0
2009-11-30 07:30:00,129.625,129.825,129.435,129.77,3037000000.0
2009-11-30 07:45:00,129.765,129.93,129.715,129.75,4353600000.0
2009-11-30 08:00:00,129.75,129.925,129.695,129.91,2237300000.0
2009-11-30 08:15:00,129.915,129.92,129.73,129.825,1922700000.0
2009-11-30 08:30:00,129.825,129.93,129.815,129.93,1671800000.0
2009-11-30 08:45:00,129.93,129.97,129.595,129.685,4050700000.0
2009-11-30 09:00:00,129.685,129.95,129.675,129.68,6411700001.0
2009-11-30 09:15:00,129.69,129.84,129.625,129.815,6932300002.0
2009-11-30 09:30:00,129.815,129.965,129.775,129.955,7489899998.0
2009-11-30 09:45:00,129.955,129.965,129.615,129.755,5973799999.0
2009-11-30 10:00:00,129.755,129.755,129.28,129.315,7264199999.0
2009-11-30 10:15:00,129.315,129.33,129.12,129.205,6368599999.0
2009-11-30 10:30:00,129.205,129.545,129.17,129.53,9035700001.0
2009-11-30 10:45:00,129.54,129.675,129.48,129.515,8504700015.0
2009-11-30 11:00:00,129.525,129.525,129.425,129.46,9130899992.0
2009-11-30 11:15:00,129.46,129.65,129.45,129.615,7363600005.0
2009-11-30 11:30:00,129.615,130.355,129.525,130.355,8890400000.0
2009-11-30 11:45:00,130.355,130.355,129.995,130.01,8902399998.0
2009-11-30 12:00:00,130.01,130.085,129.83,129.925,7238399999.0
2009-11-30 12:15:00,129.925,129.94,129.67,129.94,5900999998.0
2009-11-30 12:30:00,129.935,130.07,129.925,129.99,6142800002.0
2009-11-30 12:45:00,129.98,130.05,129.845,130.01,8675900002.0
2009-11-30 13:00:00,130.01,130.17,129.495,129.64,6460400002.0
2009-11-30 13:15:00,129.64,129.86,129.625,129.75,5905999999.0
2009-11-30 13:30:00,129.75,129.91,129.635,129.91,4514299997.0
2009-11-30 13:45:00,129.905,129.905,129.775,129.82,5794400000.0
2009-11-30 14:00:00,129.82,129.825,129.685,129.805,6524800004.0
2009-11-30 14:15:00,129.81,129.81,129.54,129.56,5194800007.0
2009-11-30 14:30:00,129.565,129.685,129.55,129.625,6392000001.0
2009-11-30 14:45:00,129.625,129.83,129.56,129.795,6930300000.0
2009-11-30 15:00:00,129.785,130.06,129.735,129.775,8789800007.0
2009-11-30 15:15:00,129.77,130.03,129.75,129.9,9871700010.0
2009-11-30 15:30:00,129.9,130.23,129.87,130.085,11305700006.0
2009-11-30 15:45:00,130.085,130.095,129.775,129.905,9570700011.0
2009-11-30 16:00:00,129.915,129.98,129.815,129.91,9382399993.0
2009-11-30 16:15:00,129.91,129.99,129.84,129.905,9938300000.0
2009-11-30 16:30:00,129.905,130.28,129.82,130.16,11136699995.0
2009-11-30 16:45:00,130.16,130.19,130.01,130.115,10500300002.0
2009-11-30 17:00:00,130.11,130.255,130.11,130.135,9532199989.0
2009-11-30 17:15:00,130.135,130.175,130.025,130.03,7148800004.0
2009-11-30 17:30:00,130.03,130.105,129.745,129.75,7310100003.0
2009-11-30 17:45:00,129.75,129.76,129.315,129.34,10444200001.0
2009-11-30 18:00:00,129.325,129.4,129.245,129.305,7294700004.0
2009-11-30 18:15:00,129.31,129.31,129.005,129.015,10681999997.0
2009-11-30 18:30:00,129.015,129.305,128.965,129.305,7364799999.0
2009-11-30 18:45:00,129.305,129.32,129.045,129.125,7075399996.0
2009-11-30 19:00:00,129.125,129.295,129.11,129.29,5308800001.0
2009-11-30 19:15:00,129.29,129.395,129.255,129.3,4787699998.0
2009-11-30 19:30:00,129.295,129.315,129.175,129.245,4447399999.0
2009-11-30 19:45:00,129.245,129.335,129.17,129.245,5202600001.0
2009-11-30 20:00:00,129.245,129.36,129.23,129.25,4137600001.0
2009-11-30 20:15:00,129.255,129.415,129.225,129.395,4780899999.0
2009-11-30 20:30:00,129.4,129.44,129.335,129.35,3804600000.0
2009-11-30 20:45:00,129.35,129.55,129.33,129.38,5467399998.0
2009-11-30 21:00:00,129.38,129.485,129.355,129.47,3152800001.0
2009-11-30 21:15:00,129.47,129.47,129.265,129.35,3718900000.0
2009-11-30 21:30:00,129.35,129.365,129.255,129.35,4486200001.0
2009-11-30 21:45:00,129.35,129.405,129.27,129.335,4239800000.0
2009-11-30 22:00:00,129.335,129.465,129.335,129.46,4301399999.0
2009-11-30 22:15:00,129.46,129.705,129.45,129.695,3959900002.0
2009-11-30 22:30:00,129.695,129.83,129.68,129.745,6382099996.0
2009-11-30 22:45:00,129.745,129.815,129.72,129.79,4203500000.0
2009-11-30 23:00:00,129.79,129.79,129.63,129.63,1220400000.0
2009-11-30 23:15:00,129.63,129.655,129.515,129.52,2035200000.0
2009-11-30 23:30:00,129.53,129.55,129.5,129.51,702500000.0
2009-11-30 23:45:00,129.515,129.68,129.475,129.63,2007100000.0
2009-12-01 00:00:00,129.625,129.64,129.405,129.47,536800000.0
2009-12-01 00:15:00,129.445,129.57,129.445,129.545,562400000.0
2009-12-01 00:30:00,129.545,129.62,129.505,129.595,652300000.0
2009-12-01 00:45:00,129.59,129.595,129.47,129.585,808500000.0
2009-12-01 01:00:00,129.585,129.64,129.545,129.565,1063000000.0
2009-12-01 01:15:00,129.565,129.565,129.315,129.345,2906000000.0
2009-12-01 01:30:00,129.35,129.545,129.35,129.49,2588400000.0
2009-12-01 01:45:00,129.49,129.735,129.48,129.725,3333199999.0
2009-12-01 02:00:00,129.725,129.865,129.725,129.745,4816199994.0
2009-12-01 02:15:00,129.745,129.995,129.745,129.99,4555899999.0
2009-12-01 02:30:00,129.99,129.99,129.76,129.78,4074500000.0
2009-12-01 02:45:00,129.78,129.79,129.575,129.575,6033300000.0
2009-12-01 03:00:00,129.575,129.83,129.575,129.8,4814599999.0
2009-12-01 03:15:00,129.8,129.84,129.725,129.765,4286800000.0
2009-12-01 03:30:00,129.765,129.84,129.675,129.765,5114599999.0
2009-12-01 03:45:00,129.765,129.845,129.735,129.84,3898700001.0
2009-12-01 04:00:00,129.84,130.595,129.83,130.41,8067199999.0
2009-12-01 04:15:00,130.41,130.74,130.3,130.675,2776600000.0
2009-12-01 04:30:00,130.675,130.76,130.51,130.54,1907500000.0
2009-12-01 04:45:00,130.535,130.795,130.535,130.745,2092200000.0
2009-12-01 05:00:00,130.745,131.11,130.73,131.08,2693800005.0
2009-12-01 05:15:00,131.085,131.255,131.055,131.145,2548700000.0
2009-12-01 05:30:00,131.145,131.28,130.865,131.0,3267500000.0
2009-12-01 05:45:00,130.995,131.07,130.845,130.935,3377200000.0
2009-12-01 06:00:00,130.945,130.99,130.775,130.915,2497900000.0
2009-12-01 06:15:00,130.915,131.2,130.895,131.185,3126499998.0
2009-12-01 06:30:00,131.19,131.195,131.015,131.08,2716800000.0
2009-12-01 06:45:00,131.08,131.17,131.05,131.155,1958700000.0
2009-12-01 07:00:00,131.155,131.17,130.93,130.975,4049700000.0
2009-12-01 07:15:00,130.975,131.05,130.915,130.93,5204000000.0
2009-12-01 07:30:00,130.92,131.05,130.865,130.985,3440900000.0
2009-12-01 07:45:00,130.985,131.07,130.95,131.07,3367300000.0
2009-12-01 08:00:00,131.07,131.125,130.965,131.04,3729100000.0
2009-12-01 08:15:00,131.04,131.145,131.03,131.105,3948800001.0
2009-12-01 08:30:00,131.105,131.27,130.215,130.29,7295899997.0
2009-12-01 08:45:00,130.295,130.455,130.05,130.385,4109849998.0
2009-12-01 09:00:00,130.4,130.645,130.385,130.575,6145199997.0
2009-12-01 09:15:00,130.57,130.79,130.54,130.73,8087599985.0
2009-12-01 09:30:00,130.73,130.9,130.715,130.885,8172400012.0
2009-12-01 09:45:00,130.875,130.88,130.73,130.79,6856700001.0
2009-12-01 10:00:00,130.79,130.945,130.695,130.905,7846800006.0
2009-12-01 10:15:00,130.905,130.91,130.755,130.795,8499000000.0
2009-12-01 10:30:00,130.795,131.15,130.77,131.075,8718899997.0
2009-12-01 10:45:00,131.075,131.19,130.72,131.04,8791350007.0
2009-12-01 11:00:00,131.04,131.1,130.9,130.99,8817699998.0
2009-12-01 11:15:00,130.975,131.02,130.885,131.01,7637299999.0
2009-12-01 11:30:00,131.015,131.035,130.855,130.895,6495499998.0
2009-12-01 11:45:00,130.895,130.92,130.84,130.845,6684000000.0
2009-12-01 12:00:00,130.845,131.01,130.775,130.945,6192099999.0
2009-12-01 12:15:00,130.945,131.005,130.89,130.91,6919499999.0
2009-12-01 12:30:00,130.91,130.915,130.805,130.83,6979599996.0
2009-12-01 12:45:00,130.83,130.85,130.745,130.825,6517799984.0
2009-12-01 13:00:00,130.825,130.855,130.75,130.79,6381799990.0
2009-12-01 13:15:00,130.79,130.79,130.705,130.73,5703499997.0
2009-12-01 13:30:00,130.73,130.81,130.725,130.74,5652099985.0
2009-12-01 13:45:00,130.74,130.81,130.735,130.805,3877699996.0
2009-12-01 14:00:00,130.805,130.975,130.8,130.95,5428000002.0
2009-12-01 14:15:00,130.945,130.98,130.925,130.955,4661099999.0
2009-12-01 14:30:00,130.955,131.125,130.95,131.015,7363100010.0
2009-12-01 14:45:00,131.015,131.13,130.975,130.98,7086299992.0
2009-12-01 15:00:00,130.975,131.02,130.76,131.01,8645399982.0
2009-12-01 15:15:00,131.01,131.1,130.955,131.0,10069800004.0
2009-12-01 15:30:00,131.0,131.1,130.925,130.96,8394200000.0
2009-12-01 15:45:00,130.96,131.09,130.915,131.08,5678200001.0
2009-12-01 16:00:00,131.08,131.115,131.015,131.035,10174099996.0
2009-12-01 16:15:00,131.035,131.075,130.995,131.05,7148300003.0
2009-12-01 16:30:00,131.05,131.12,130.99,130.995,10231399999.0
2009-12-01 16:45:00,130.99,131.07,130.945,131.01,8010799995.0
2009-12-01 17:00:00,131.025,131.03,130.555,130.67,9020620003.0
2009-12-01 17:15:00,130.67,130.915,130.61,130.855,8373000000.0
2009-12-01 17:30:00,130.855,130.875,130.745,130.76,8199800012.0
2009-12-01 17:45:00,130.76,130.855,130.66,130.825,6939800000.0
2009-12-01 18:00:00,130.825,130.905,130.765,130.81,8523499999.0
2009-12-01 18:15:00,130.815,130.93,130.805,130.86,7386199996.0
2009-12-01 18:30:00,130.86,130.905,130.775,130.795,5926999995.0
2009-12-01 18:45:00,130.79,130.805,130.65,130.79,5143500001.0
2009-12-01 19:00:00,130.79,130.93,130.76,130.91,3576400000.0
2009-12-01 19:15:00,130.91,130.935,130.835,130.86,3127660000.0
2009-12-01 19:30:00,130.86,130.89,130.76,130.76,2285400000.0
2009-12-01 19:45:00,130.76,130.82,130.735,130.745,2297500000.0
2009-12-01 20:00:00,130.745,130.785,130.71,130.78,2956699998.0
2009-12-01 20:15:00,130.78,130.89,130.77,130.87,2794599999.0
2009-12-01 20:30:00,130.875,130.885,130.795,130.83,2897600001.0
2009-12-01 20:45:00,130.83,130.885,130.745,130.86,3566699997.0
2009-12-01 21:00:00,130.87,130.875,130.78,130.785,2360200002.0
2009-12-01 21:15:00,130.785,130.935,130.765,130.93,1938000000.0
2009-12-01 21:30:00,130.93,130.93,130.795,130.8,3033700000.0
2009-12-01 21:45:00,130.795,130.82,130.74,130.82,4387099999.0
2009-12-01 22:00:00,130.825,130.825,130.76,130.795,2670000000.0
2009-12-01 22:15:00,130.795,130.835,130.75,130.785,3050699999.0
2009-12-01 22:30:00,130.785,130.815,130.725,130.775,2962899999.0
2009-12-01 22:45:00,130.775,130.8,130.73,130.755,2908899999.0
2009-12-01 23:00:00,130.755,130.76,130.72,130.74,1151000000.0
2009-12-01 23:15:00,130.74,130.825,130.71,130.82,1660100000.0
2009-12-01 23:30:00,130.82,130.87,130.795,130.86,1823700000.0
2009-12-01 23:45:00,130.86,130.87,130.695,130.73,1459300000.0
2009-12-02 00:00:00,130.73,130.75,130.685,130.71,367500000.0
2009-12-02 00:15:00,130.71,130.81,130.71,130.8,455600000.0
2009-12-02 00:30:00,130.795,130.84,130.795,130.815,480000000.0
2009-12-02 00:45:00,130.815,130.815,130.69,130.76,541700000.0
2009-12-02 01:00:00,130.755,130.855,130.755,130.83,513100000.0
2009-12-02 01:15:00,130.825,130.83,130.705,130.78,2044300000.0
2009-12-02 01:30:00,130.775,130.88,130.775,130.825,2640400000.0
2009-12-02 01:45:00,130.825,130.83,130.73,130.76,1909900000.0
2009-12-02 02:00:00,130.755,130.79,130.645,130.765,4357700000.0
2009-12-02 02:15:00,130.765,130.795,130.645,130.73,4855200000.0
2009-12-02 02:30:00,130.73,130.93,130.715,130.905,4559099999.0
2009-12-02 02:45:00,130.905,130.995,130.875,130.92,6053499999.0
2009-12-02 03:00:00,130.925,131.02,130.885,130.97,5889700000.0
2009-12-02 03:15:00,130.97,131.005,130.875,130.89,7115699999.0
2009-12-02 03:30:00,130.875,130.89,130.805,130.845,4478300017.0
2009-12-02 03:45:00,130.845,130.98,130.845,130.91,3461100000.0
2009-12-02 04:00:00,130.905,131.005,130.9,130.99,3454100000.0
2009-12-02 04:15:00,130.985,131.165,130.98,131.115,4209600000.0
2009-12-02 04:30:00,131.11,131.325,131.095,131.2,4234699998.0
2009-12-02 04:45:00,131.195,131.24,131.035,131.09,3169800001.0
2009-12-02 05:00:00,131.085,131.22,131.085,131.215,3560800000.0
2009-12-02 05:15:00,131.215,131.39,131.185,131.39,3249600000.0
2009-12-02 05:30:00,131.39,131.555,131.265,131.415,4166800000.0
2009-12-02 05:45:00,131.415,131.485,131.365,131.44,1589600000.0
2009-12-02 06:00:00,131.44,131.44,131.31,131.345,1574500000.0
2009-12-02 06:15:00,131.345,131.36,131.22,131.265,1670000000.0
2009-12-02 06:30:00,131.26,131.28,131.155,131.195,1464200000.0
2009-12-02 06:45:00,131.195,131.37,131.195,131.37,1095500000.0
2009-12-02 07:00:00,131.37,131.38,131.23,131.255,1574300000.0
2009-12-02 07:15:00,131.255,131.3,131.19,131.295,880700001.0
2009-12-02 07:30:00,131.295,131.355,131.29,131.345,1037900000.0
2009-12-02 07:45:00,131.345,131.415,131.245,131.255,1603800000.0
2009-12-02 08:00:00,131.255,131.36,131.255,131.3,1952800000.0
2009-12-02 08:15:00,131.295,131.325,131.25,131.27,2067000000.0
2009-12-02 08:30:00,131.275,131.3,131.2,131.26,2931399999.0
2009-12-02 08:45:00,131.26,131.61,131.245,131.595,5357699994.0
2009-12-02 09:00:00,131.595,131.685,131.46,131.46,6320999999.0
2009-12-02 09:15:00,131.46,131.525,131.38,131.39,7960900005.0
2009-12-02 09:30:00,131.385,131.565,131.375,131.45,6847700002.0
2009-12-02 09:45:00,131.445,131.585,131.435,131.585,7058499999.0
2009-12-02 10:00:00,131.58,131.68,131.475,131.59,7835700002.0
2009-12-02 10:15:00,131.59,131.805,131.475,131.795,6359299998.0
2009-12-02 10:30:00,131.795,131.87,131.63,131.87,7880400006.0
2009-12-02 10:45:00,131.86,131.925,131.725,131.84,6450500001.0
2009-12-02 11:00:00,131.835,131.895,131.755,131.76,6903699998.0
2009-12-02 11:15:00,131.76,131.865,131.58,131.675,7012399998.0
2009-12-02 11:30:00,131.685,131.77,131.66,131.715,6476299991.0
2009-12-02 11:45:00,131.715,131.925,131.715,131.88,5212499996.0
2009-12-02 12:00:00,131.88,131.9,131.82,131.89,5859300000.0
2009-12-02 12:15:00,131.89,131.98,131.86,131.9,6022399997.0
2009-12-02 12:30:00,131.905,131.94,131.865,131.915,5823500001.0
2009-12-02 12:45:00,131.915,131.935,131.805,131.905,6474500005.0
2009-12-02 13:00:00,131.91,131.92,131.735,131.74,5887899998.0
2009-12-02 13:15:00,131.74,131.76,131.655,131.695,5105500001.0
2009-12-02 13:30:00,131.695,131.72,131.5,131.505,4087200004.0
2009-12-02 13:45:00,131.505,131.6,131.475,131.56,5724399999.0
2009-12-02 14:00:00,131.56,131.59,131.415,131.465,5306700000.0
2009-12-02 14:15:00,131.46,131.52,131.395,131.445,5427999999.0
2009-12-02 14:30:00,131.445,131.515,131.42,131.5,5575800010.0
2009-12-02 14:45:00,131.5,131.63,131.495,131.625,4916200005.0
2009-12-02 15:00:00,131.625,131.655,131.495,131.55,4504000003.0
2009-12-02 15:15:00,131.525,131.55,131.245,131.49,6248299998.0
2009-12-02 15:30:00,131.49,131.495,131.25,131.285,5958100000.0
2009-12-02 15:45:00,131.285,131.38,131.215,131.38,5688600000.0
2009-12-02 16:00:00,131.38,131.555,131.36,131.385,7196600003.0
2009-12-02 16:15:00,131.39,131.47,131.38,131.47,4317099996.0
2009-12-02 16:30:00,131.465,131.53,131.4,131.42,5876400001.0
2009-12-02 16:45:00,131.42,131.48,131.385,131.445,6064599999.0
2009-12-02 17:00:00,131.445,131.695,131.41,131.63,6761900002.0
2009-12-02 17:15:00,131.63,131.69,131.595,131.63,5916500000.0
2009-12-02 17:30:00,131.625,131.735,131.545,131.675,6678699999.0
2009-12-02 17:45:00,131.68,131.76,131.615,131.645,6014499994.0
2009-12-02 18:00:00,131.645,131.67,131.245,131.295,8420899993.0
2009-12-02 18:15:00,131.285,131.42,131.255,131.33,5402099999.0
2009-12-02 18:30:00,131.33,131.45,131.305,131.34,5178800004.0
2009-12-02 18:45:00,131.34,131.39,131.14,131.245,5068899999.0
2009-12-02 19:00:00,131.245,131.42,131.245,131.35,7348500007.0
2009-12-02 19:15:00,131.35,131.375,131.11,131.145,6195100000.0
2009-12-02 19:30:00,131.145,131.18,131.07,131.165,4025600002.0
2009-12-02 19:45:00,131.165,131.205,131.06,131.205,3432700000.0
2009-12-02 20:00:00,131.21,131.22,131.135,131.21,4096800007.0
2009-12-02 20:15:00,131.21,131.26,131.19,131.2,2324900001.0
2009-12-02 20:30:00,131.2,131.2,131.12,131.15,2728799998.0
2009-12-02 20:45:00,131.155,131.265,131.145,131.26,2487399999.0
2009-12-02 21:00:00,131.275,131.385,131.14,131.375,4352099999.0
2009-12-02 21:15:00,131.375,131.41,131.275,131.4,5088699998.0
2009-12-02 21:30:00,131.395,131.555,131.345,131.52,6082299998.0
2009-12-02 21:45:00,131.52,131.545,131.425,131.475,3577399999.0
2009-12-02 22:00:00,131.475,131.54,131.42,131.445,3379000000.0
2009-12-02 22:15:00,131.445,131.47,131.42,131.435,1730699999.0
2009-12-02 22:30:00,131.43,131.47,131.405,131.45,3899299997.0
2009-12-02 22:45:00,131.455,131.505,131.425,131.485,4370600000.0
2009-12-02 23:00:00,131.485,131.555,131.44,131.52,1879500000.0
2009-12-02 23:15:00,131.52,131.575,131.52,131.55,1170000000.0
2009-12-02 23:30:00,131.55,131.555,131.495,131.545,780200000.0
2009-12-02 23:45:00,131.55,131.55,131.42,131.445,1560899999.0
2009-12-03 00:00:00,131.44,131.545,131.375,131.51,483800000.0
2009-12-03 00:15:00,131.505,131.57,131.49,131.545,546500000.0
2009-12-03 00:30:00,131.535,131.635,131.515,131.62,428800000.0
2009-12-03 00:45:00,131.62,131.885,131.595,131.83,1121900000.0
2009-12-03 01:00:00,131.825,131.92,131.815,131.915,1886500000.0
2009-12-03 01:15:00,131.92,132.0,131.795,131.845,1838600000.0
2009-12-03 01:30:00,131.845,131.955,131.805,131.885,1747000000.0
2009-12-03 01:45:00,131.885,132.07,131.865,132.045,2936700000.0
2009-12-03 02:00:00,132.045,132.28,132.01,132.21,6638600000.0
2009-12-03 02:15:00,132.21,132.255,132.075,132.11,5935899998.0
2009-12-03 02:30:00,132.11,132.195,132.035,132.175,4839200001.0
2009-12-03 02:45:00,132.175,132.375,132.17,132.245,6767800001.0
2009-12-03 03:00:00,132.245,132.29,132.175,132.185,7022400010.0
2009-12-03 03:15:00,132.185,132.3,132.175,132.28,5774200001.0
2009-12-03 03:30:00,132.28,132.385,132.28,132.315,6105700002.0
2009-12-03 03:45:00,132.31,132.53,132.285,132.48,5080800003.0
2009-12-03 04:00:00,132.48,132.485,132.35,132.45,3728599999.0
2009-12-03 04:15:00,132.445,132.495,132.4,132.48,4041799999.0
2009-12-03 04:30:00,132.48,132.535,132.47,132.5,3069399999.0
2009-12-03 04:45:00,132.5,132.65,132.475,132.575,5035000004.0
2009-12-03 05:00:00,132.58,132.67,132.575,132.605,4750300001.0
2009-12-03 05:15:00,132.605,132.66,132.595,132.615,4432400004.0
2009-12-03 05:30:00,132.62,132.665,132.52,132.56,3381099996.0
2009-12-03 05:45:00,132.56,132.62,132.525,132.595,2885700001.0
2009-12-03 06:00:00,132.595,132.61,132.39,132.39,4795699998.0
2009-12-03 06:15:00,132.39,132.45,132.35,132.425,4818399998.0
2009-12-03 06:30:00,132.425,132.53,132.425,132.485,2442899998.0
2009-12-03 06:45:00,132.48,132.49,132.415,132.45,2554000002.0
2009-12-03 07:00:00,132.45,132.45,132.39,132.4,4157299999.0
2009-12-03 07:15:00,132.4,132.46,132.39,132.42,2174500000.0
2009-12-03 07:30:00,132.42,132.5,132.34,132.49,5076899995.0
2009-12-03 07:45:00,132.49,132.555,132.47,132.48,5792300001.0
2009-12-03 08:00:00,132.48,132.575,132.48,132.505,5897299998.0
2009-12-03 08:15:00,132.5,132.645,132.46,132.63,5027200001.0
2009-12-03 08:30:00,132.635,132.635,132.505,132.515,5272199993.0
2009-12-03 08:45:00,132.515,132.61,132.465,132.465,4918599999.0
2009-12-03 09:00:00,132.465,132.72,132.46,132.715,7595099991.0
2009-12-03 09:15:00,132.715,132.785,132.68,132.735,7796599996.0
2009-12-03 09:30:00,132.735,132.78,132.695,132.72,7541300000.0
2009-12-03 09:45:00,132.725,132.765,132.64,132.645,6255099994.0
2009-12-03 10:00:00,132.645,132.66,132.425,132.505,10730369997.0
2009-12-03 10:15:00,132.505,132.725,132.455,132.7,8652399998.0
2009-12-03 10:30:00,132.71,132.735,132.67,132.67,6448350004.0
2009-12-03 10:45:00,132.675,132.77,132.66,132.75,7399200007.0
2009-12-03 11:00:00,132.75,132.755,132.59,132.625,7897200005.0
2009-12-03 11:15:00,132.625,132.705,132.575,132.66,7094500002.0
2009-12-03 11:30:00,132.655,132.685,132.625,132.655,6593599993.0
2009-12-03 11:45:00,132.655,132.855,132.655,132.845,6321999997.0
2009-12-03 12:00:00,132.845,132.875,132.75,132.78,8780499997.0
2009-12-03 12:15:00,132.785,132.88,132.77,132.875,8883599990.0
2009-12-03 12:30:00,132.87,132.935,132.755,132.92,7936499994.0
2009-12-03 12:45:00,132.92,132.955,132.83,132.845,7450200001.0
2009-12-03 13:00:00,132.845,132.945,132.815,132.935,5943099998.0
2009-12-03 13:15:00,132.94,132.965,132.865,132.9,5151000008.0
2009-12-03 13:30:00,132.9,132.96,132.875,132.92,6014500009.0
2009-12-03 13:45:00,132.92,132.935,132.795,132.82,6780499993.0
2009-12-03 14:00:00,132.82,132.925,132.795,132.9,4649999994.0
2009-12-03 14:15:00,132.915,132.99,132.865,132.91,8076999990.0
2009-12-03 14:30:00,132.91,132.975,132.88,132.905,6225699996.0
2009-12-03 14:45:00,132.905,132.98,132.895,132.95,5328799994.0
2009-12-03 15:00:00,132.95,133.175,132.935,133.165,7431599997.0
2009-12-03 15:15:00,133.16,133.365,133.16,133.255,11400200000.0
2009-12-03 15:30:00,133.27,133.55,133.08,133.34,9745399996.0
2009-12-03 15:45:00,133.34,133.39,133.16,133.175,10309200005.0
2009-12-03 16:00:00,133.18,133.28,133.03,133.14,7585200002.0
2009-12-03 16:15:00,133.14,133.335,133.125,133.31,6990700001.0
2009-12-03 16:30:00,133.31,133.345,133.245,133.29,8970499995.0
2009-12-03 16:45:00,133.295,133.425,133.155,133.18,9013500001.0
2009-12-03 17:00:00,133.18,133.18,132.79,132.945,10343900003.0
2009-12-03 17:15:00,132.945,133.05,132.745,133.035,7245800003.0
2009-12-03 17:30:00,133.04,133.04,132.795,132.85,7720400004.0
2009-12-03 17:45:00,132.85,133.13,132.82,133.025,9244260003.0
2009-12-03 18:00:00,133.025,133.16,133.02,133.125,7809199999.0
2009-12-03 18:15:00,133.125,133.15,133.01,133.135,6235609996.0
2009-12-03 18:30:00,133.13,133.135,132.955,132.965,7156299997.0
2009-12-03 18:45:00,132.965,133.04,132.9,133.005,5347500002.0
2009-12-03 19:00:00,133.01,133.01,132.895,132.935,5302400001.0
2009-12-03 19:15:00,132.94,133.02,132.93,132.94,3276500001.0
2009-12-03 19:30:00,132.945,133.045,132.945,133.035,2007400000.0
2009-12-03 19:45:00,133.035,133.115,133.02,133.025,2666699999.0
2009-12-03 20:00:00,133.025,133.055,132.985,133.005,2831300000.0
2009-12-03 20:15:00,133.005,133.125,133.005,133.095,3779500001.0
2009-12-03 20:30:00,133.095,133.19,133.085,133.18,2793799999.0
2009-12-03 20:45:00,133.18,133.195,133.14,133.155,3142099999.0
2009-12-03 21:00:00,133.155,133.175,133.08,133.08,3148400000.0
2009-12-03 21:15:00,133.08,133.155,133.08,133.135,2858400000.0
2009-12-03 21:30:00,133.14,133.215,133.105,133.215,2810600000.0
2009-12-03 21:45:00,133.215,133.225,133.09,133.11,3525699997.0
2009-12-03 22:00:00,133.105,133.175,133.07,133.14,2991400000.0
2009-12-03 22:15:00,133.14,133.2,133.09,133.095,3256299995.0
2009-12-03 22:30:00,133.095,133.12,132.91,133.09,3449100004.0
2009-12-03 22:45:00,133.09,133.09,132.91,132.955,4492700000.0
2009-12-03 23:00:00,132.955,132.995,132.91,132.955,2018800000.0
2009-12-03 23:15:00,132.955,132.96,132.89,132.89,1938800000.0
2009-12-03 23:30:00,132.88,132.935,132.795,132.795,2222300000.0
2009-12-03 23:45:00,132.795,132.925,132.75,132.845,2271100000.0
2009-12-04 00:00:00,132.845,132.845,132.72,132.805,902900000.0
2009-12-04 00:15:00,132.795,132.96,132.74,132.96,665100000.0
2009-12-04 00:30:00,132.955,133.03,132.86,133.01,1187800000.0
2009-12-04 00:45:00,133.005,133.07,132.965,133.045,955700000.0
2009-12-04 01:00:00,133.045,133.045,132.895,133.005,1685700000.0
2009-12-04 01:15:00,133.005,133.005,132.93,132.955,4314999961.0
2009-12-04 01:30:00,132.96,133.05,132.9,132.96,3575099999.0
2009-12-04 01:45:00,132.96,132.995,132.905,132.955,2965800000.0
2009-12-04 02:00:00,132.96,132.99,132.755,132.755,4757900010.0
2009-12-04 02:15:00,132.755,132.755,132.54,132.735,6221599997.0
2009-12-04 02:30:00,132.735,132.74,132.515,132.555,6344499998.0
2009-12-04 02:45:00,132.555,132.67,132.495,132.575,7570450000.0
2009-12-04 03:00:00,132.58,132.76,132.52,132.67,6055000000.0
2009-12-04 03:15:00,132.67,132.91,132.65,132.745,6365500000.0
2009-12-04 03:30:00,132.74,133.05,132.725,132.955,6125800001.0
2009-12-04 03:45:00,132.955,132.995,132.86,132.865,3843100001.0
2009-12-04 04:00:00,132.865,132.875,132.77,132.82,4595300000.0
2009-12-04 04:15:00,132.82,132.9,132.8,132.87,3922200000.0
2009-12-04 04:30:00,132.865,132.93,132.81,132.905,2738200000.0
2009-12-04 04:45:00,132.91,132.975,132.905,132.95,1882500001.0
2009-12-04 05:00:00,132.95,132.955,132.88,132.89,2835900000.0
2009-12-04 05:15:00,132.89,132.92,132.815,132.82,3697400001.0
2009-12-04 05:30:00,132.82,132.845,132.81,132.835,1971900000.0
2009-12-04 05:45:00,132.845,132.865,132.8,132.83,2081000000.0
2009-12-04 06:00:00,132.83,132.835,132.615,132.64,3531600000.0
2009-12-04 06:15:00,132.635,132.65,132.545,132.65,4041999999.0
2009-12-04 06:30:00,132.65,132.69,132.575,132.65,2700399999.0
2009-12-04 06:45:00,132.655,132.755,132.615,132.75,2924500000.0
2009-12-04 07:00:00,132.75,132.79,132.705,132.71,3609900001.0
2009-12-04 07:15:00,132.7,132.7,132.6,132.675,3728500001.0
2009-12-04 07:30:00,132.675,132.79,132.65,132.695,4363399998.0
2009-12-04 07:45:00,132.695,132.82,132.69,132.815,3211599998.0
2009-12-04 08:00:00,132.815,132.82,132.735,132.765,5822899993.0
2009-12-04 08:15:00,132.765,132.8,132.72,132.76,5516000007.0
2009-12-04 08:30:00,132.76,132.965,132.76,132.945,5344899999.0
2009-12-04 08:45:00,132.945,132.96,132.865,132.93,4025600002.0
2009-12-04 09:00:00,132.93,133.115,132.925,133.015,7658899999.0
2009-12-04 09:15:00,133.015,133.025,132.895,132.97,6390700002.0
2009-12-04 09:30:00,132.965,132.985,132.89,132.945,7007300009.0
2009-12-04 09:45:00,132.945,133.0,132.83,132.875,6909450006.0
2009-12-04 10:00:00,132.875,132.9,132.72,132.825,9759699994.0
2009-12-04 10:15:00,132.825,132.885,132.77,132.77,5580400000.0
2009-12-04 10:30:00,132.755,132.815,132.75,132.77,6414499998.0
2009-12-04 10:45:00,132.77,132.81,132.745,132.76,6044400010.0
2009-12-04 11:00:00,132.76,132.815,132.745,132.805,5615800001.0
2009-12-04 11:15:00,132.805,132.82,132.76,132.76,4391100003.0
2009-12-04 11:30:00,132.765,132.84,132.745,132.785,5498299997.0
2009-12-04 11:45:00,132.785,132.91,132.77,132.86,5166699998.0
2009-12-04 12:00:00,132.86,132.965,132.84,132.89,5804500003.0
2009-12-04 12:15:00,132.875,132.995,132.855,132.975,3346900000.0
2009-12-04 12:30:00,132.975,133.06,132.945,132.97,4901799995.0
2009-12-04 12:45:00,132.98,133.025,132.955,133.0,4970000003.0
2009-12-04 13:00:00,132.995,133.0,132.915,132.97,3865899998.0
2009-12-04 13:15:00,132.97,133.06,132.955,133.05,4509099998.0
2009-12-04 13:30:00,133.045,133.165,133.035,133.16,4424399997.0
2009-12-04 13:45:00,133.16,133.23,133.055,133.095,5839700000.0
2009-12-04 14:00:00,133.095,133.23,133.095,133.185,5277899998.0
2009-12-04 14:15:00,133.185,133.26,133.155,133.18,4494200002.0
2009-12-04 14:30:00,133.18,133.245,133.18,133.185,3195500000.0
2009-12-04 14:45:00,133.18,133.205,133.14,133.15,3404199998.0
2009-12-04 15:00:00,133.15,133.155,133.05,133.05,4314700005.0
2009-12-04 15:15:00,133.05,133.2,133.035,133.07,7385800006.0
2009-12-04 15:30:00,133.08,134.31,133.08,133.945,5454899998.0
2009-12-04 15:45:00,133.945,133.995,133.805,133.82,7549799998.0
2009-12-04 16:00:00,133.815,134.185,133.805,134.065,9485900000.0
2009-12-04 16:15:00,134.055,134.115,133.84,133.97,9544500007.0
2009-12-04 16:30:00,133.975,134.075,133.82,134.005,7882400000.0
2009-12-04 16:45:00,134.01,134.075,133.945,134.03,7318999998.0
2009-12-04 17:00:00,134.025,134.16,133.88,133.915,8965000002.0
2009-12-04 17:15:00,133.915,133.96,133.805,133.9,7410300000.0
2009-12-04 17:30:00,133.905,133.94,133.795,133.89,8311700001.0
2009-12-04 17:45:00,133.89,133.955,133.795,133.905,7337300002.0
2009-12-04 18:00:00,133.905,134.01,133.855,134.0,7331400002.0
2009-12-04 18:15:00,134.0,134.0,133.775,133.84,6496099999.0
2009-12-04 18:30:00,133.815,133.975,133.72,133.75,7143600001.0
2009-12-04 18:45:00,133.755,133.835,133.63,133.76,5810999997.0
2009-12-04 19:00:00,133.765,133.93,133.725,133.89,5629500001.0
2009-12-04 19:15:00,133.89,134.035,133.81,134.01,5973399999.0
2009-12-04 19:30:00,134.01,134.165,133.975,134.13,6257800001.0
2009-12-04 19:45:00,134.13,134.135,134.005,134.03,3835700000.0
2009-12-04 20:00:00,134.03,134.055,133.97,133.97,3408399999.0
2009-12-04 20:15:00,133.97,134.0,133.82,133.83,4492700005.0
2009-12-04 20:30:00,133.83,133.88,133.77,133.875,5972200001.0
2009-12-04 20:45:00,133.88,134.09,133.87,134.0,5977300004.0
2009-12-04 21:00:00,133.995,134.23,133.975,134.225,6272400003.0
2009-12-04 21:15:00,134.225,134.295,134.045,134.13,5523900005.0
2009-12-04 21:30:00,134.135,134.285,134.135,134.25,6059899998.0
2009-12-04 21:45:00,134.245,134.555,134.245,134.465,5888700002.0
2009-12-04 22:00:00,134.47,134.51,134.39,134.4,2866900000.0
2009-12-04 22:15:00,134.4,134.49,134.295,134.33,2534299999.0
2009-12-04 22:30:00,134.335,134.39,134.325,134.335,1537500000.0
2009-12-04 22:45:00,134.335,134.36,134.29,134.34,1872000000.0
2009-12-04 23:00:00,134.345,134.355,134.265,134.315,1208800000.0
2009-12-04 23:15:00,134.305,134.315,134.25,134.255,1524600000.0
2009-12-04 23:30:00,134.255,134.415,134.24,134.39,1790800000.0
2009-12-04 23:45:00,134.39,134.53,134.355,134.5,1836900000.0
2009-12-07 00:00:00,133.955,133.965,133.79,133.92,1253700000.0
2009-12-07 00:15:00,133.925,134.015,133.895,133.965,614000000.0
2009-12-07 00:30:00,133.975,134.12,133.955,134.115,1127900000.0
2009-12-07 00:45:00,134.115,134.305,134.075,134.205,1070800000.0
2009-12-07 01:00:00,134.205,134.33,134.165,134.315,2733900000.0
2009-12-07 01:15:00,134.315,134.345,134.2,134.215,3833700000.0
2009-12-07 01:30:00,134.215,134.215,133.78,133.8,5644200000.0
2009-12-07 01:45:00,133.8,134.02,133.73,133.93,4784000000.0
2009-12-07 02:00:00,133.93,134.01,133.9,133.96,7459400000.0
2009-12-07 02:15:00,133.96,133.99,133.87,133.89,5402680000.0
2009-12-07 02:30:00,133.89,134.01,133.88,133.99,8327949999.0
2009-12-07 02:45:00,133.99,134.19,133.985,134.06,7804300000.0
2009-12-07 03:00:00,134.06,134.155,133.975,134.125,5813600000.0
2009-12-07 03:15:00,134.125,134.245,134.115,134.18,5544100001.0
2009-12-07 03:30:00,134.18,134.185,133.925,133.955,5434500000.0
2009-12-07 03:45:00,133.95,134.0,133.92,133.94,4648700000.0
2009-12-07 04:00:00,133.935,133.99,133.855,133.97,2796599998.0
2009-12-07 04:15:00,133.97,134.03,133.93,134.005,4095500000.0
2009-12-07 04:30:00,134.005,134.035,133.895,133.93,2798500000.0
2009-12-07 04:45:00,133.93,133.94,133.83,133.84,3072200000.0
2009-12-07 05:00:00,133.84,133.845,133.77,133.81,3414800000.0
2009-12-07 05:15:00,133.825,133.835,133.71,133.725,2781800001.0
2009-12-07 05:30:00,133.725,133.78,133.68,133.76,1708900000.0
2009-12-07 05:45:00,133.76,133.77,133.67,133.725,2132400000.0
2009-12-07 06:00:00,133.72,133.75,133.675,133.745,2180900000.0
2009-12-07 06:15:00,133.745,133.81,133.71,133.765,3812800001.0
2009-12-07 06:30:00,133.76,133.85,133.74,133.83,4605800001.0
2009-12-07 06:45:00,133.83,133.885,133.795,133.81,3499800000.0
2009-12-07 07:00:00,133.81,133.93,133.81,133.905,4214600000.0
2009-12-07 07:15:00,133.9,133.91,133.84,133.855,2933500000.0
2009-12-07 07:30:00,133.855,133.985,133.815,133.97,4042800000.0
2009-12-07 07:45:00,133.97,134.035,133.915,133.925,4863800000.0
2009-12-07 08:00:00,133.925,134.035,133.925,134.03,4113600000.0
2009-12-07 08:15:00,134.03,134.05,133.905,133.915,4061899998.0
2009-12-07 08:30:00,133.915,133.995,133.915,133.985,3730300000.0
2009-12-07 08:45:00,133.99,134.03,133.775,133.825,5246100001.0
2009-12-07 09:00:00,133.825,133.885,133.59,133.63,6489100000.0
2009-12-07 09:15:00,133.63,133.675,133.565,133.585,5925000003.0
2009-12-07 09:30:00,133.585,133.615,133.45,133.49,5765799996.0
2009-12-07 09:45:00,133.505,133.67,133.495,133.635,5945800002.0
2009-12-07 10:00:00,133.635,133.635,133.39,133.395,10711800000.0
2009-12-07 10:15:00,133.395,133.395,133.27,133.34,9792300001.0
2009-12-07 10:30:00,133.345,133.35,132.98,133.065,7988699999.0
2009-12-07 10:45:00,133.065,133.065,132.85,132.875,8569600004.0
2009-12-07 11:00:00,132.875,133.01,132.815,132.865,7443550001.0
2009-12-07 11:15:00,132.86,133.02,132.845,133.0,6709299998.0
2009-12-07 11:30:00,133.0,133.105,132.965,133.07,6738100002.0
2009-12-07 11:45:00,133.07,133.255,133.07,133.24,6142299997.0
2009-12-07 12:00:00,133.24,133.275,133.14,133.245,6797500002.0
2009-12-07 12:15:00,133.245,133.39,133.245,133.38,4669499999.0
2009-12-07 12:30:00,133.38,133.52,133.38,133.415,4213799999.0
2009-12-07 12:45:00,133.415,133.42,133.145,133.15,5052900003.0
2009-12-07 13:00:00,133.155,133.315,133.105,133.235,5484500000.0
2009-12-07 13:15:00,133.235,133.24,133.1,133.2,5710400000.0
2009-12-07 13:30:00,133.195,133.28,133.165,133.17,4859900001.0
2009-12-07 13:45:00,133.17,133.215,133.145,133.215,6079700005.0
2009-12-07 14:00:00,133.215,133.225,133.125,133.155,4580299999.0
2009-12-07 14:15:00,133.16,133.215,133.105,133.125,5682400000.0
2009-12-07 14:30:00,133.14,133.235,133.12,133.175,4411800004.0
2009-12-07 14:45:00,133.175,133.335,133.175,133.21,5475370006.0
2009-12-07 15:00:00,133.21,133.225,133.105,133.21,4909200001.0
2009-12-07 15:15:00,133.215,133.315,133.17,133.31,4084410002.0
2009-12-07 15:30:00,133.305,133.415,133.29,133.415,6199200001.0
2009-12-07 15:45:00,133.415,133.415,133.2,133.235,5556400001.0
2009-12-07 16:00:00,133.23,133.24,132.985,133.02,6454299997.0
2009-12-07 16:15:00,133.015,133.15,132.91,132.925,7752400002.0
2009-12-07 16:30:00,132.925,133.185,132.915,133.075,7631940000.0
2009-12-07 16:45:00,133.075,133.155,133.045,133.09,7792530001.0
2009-12-07 17:00:00,133.09,133.095,132.94,132.995,6631799997.0
2009-12-07 17:15:00,132.995,133.13,132.955,133.13,8335399996.0
2009-12-07 17:30:00,133.135,133.18,132.99,132.995,7591500002.0
2009-12-07 17:45:00,132.995,133.08,132.935,132.94,6181600009.0
2009-12-07 18:00:00,132.945,132.97,132.795,132.835,8171500005.0
2009-12-07 18:15:00,132.835,132.88,132.685,132.73,6887200002.0
2009-12-07 18:30:00,132.735,132.835,132.705,132.74,4241499998.0
2009-12-07 18:45:00,132.74,132.745,132.51,132.53,6729300000.0
2009-12-07 19:00:00,132.535,132.565,132.475,132.5,3592800000.0
2009-12-07 19:15:00,132.5,132.595,132.405,132.53,3446900000.0
2009-12-07 19:30:00,132.53,132.78,132.37,132.6,7558400005.0
2009-12-07 19:45:00,132.6,132.835,132.595,132.75,6079099998.0
2009-12-07 20:00:00,132.755,132.86,132.675,132.805,6881500003.0
2009-12-07 20:15:00,132.805,132.835,132.63,132.725,6901300003.0
2009-12-07 20:30:00,132.725,132.79,132.695,132.785,2104400003.0
2009-12-07 20:45:00,132.785,132.845,132.705,132.735,2710800000.0
2009-12-07 21:00:00,132.735,132.79,132.695,132.79,2694000000.0
2009-12-07 21:15:00,132.785,132.83,132.72,132.77,3768500001.0
2009-12-07 21:30:00,132.765,132.765,132.555,132.565,4133900001.0
2009-12-07 21:45:00,132.565,132.6,132.5,132.555,4809900002.0
2009-12-07 22:00:00,132.565,132.615,132.515,132.595,4973099993.0
2009-12-07 22:15:00,132.595,132.66,132.545,132.625,4002599997.0
2009-12-07 22:30:00,132.625,132.71,132.605,132.67,4299499999.0
2009-12-07 22:45:00,132.665,132.67,132.545,132.6,3682900001.0
2009-12-07 23:00:00,132.605,132.645,132.605,132.62,1620700000.0
2009-12-07 23:15:00,132.625,132.68,132.595,132.635,859300001.0
2009-12-07 23:30:00,132.635,132.7,132.63,132.665,1558900000.0
2009-12-07 23:45:00,132.665,132.71,132.64,132.695,1241100000.0
2009-12-08 00:00:00,132.695,132.71,132.485,132.5,516600000.0
2009-12-08 00:15:00,132.505,132.595,132.485,132.57,772700000.0
2009-12-08 00:30:00,132.57,132.58,132.415,132.44,1174600000.0
2009-12-08 00:45:00,132.44,132.575,132.41,132.495,1256200000.0
2009-12-08 01:00:00,132.5,132.585,132.5,132.57,913400000.0
2009-12-08 01:15:00,132.57,132.575,132.465,132.49,1926699998.0
2009-12-08 01:30:00,132.49,132.555,132.415,132.44,3560100001.0
2009-12-08 01:45:00,132.45,132.58,132.435,132.565,1985300000.0
2009-12-08 02:00:00,132.565,132.575,132.475,132.49,2652999999.0
2009-12-08 02:15:00,132.49,132.565,132.485,132.515,2461800002.0
2009-12-08 02:30:00,132.51,132.665,132.445,132.595,7651500000.0
2009-12-08 02:45:00,132.595,132.595,132.305,132.31,7165399999.0
2009-12-08 03:00:00,132.31,132.36,132.22,132.34,7098799999.0
2009-12-08 03:15:00,132.34,132.34,132.185,132.255,4609600001.0
2009-12-08 03:30:00,132.255,132.255,132.045,132.125,6287300000.0
2009-12-08 03:45:00,132.125,132.22,132.105,132.18,5880100002.0
2009-12-08 04:00:00,132.18,132.21,132.11,132.16,5980100000.0
2009-12-08 04:15:00,132.16,132.205,132.105,132.13,4901399998.0
2009-12-08 04:30:00,132.13,132.14,132.04,132.1,5144300001.0
2009-12-08 04:45:00,132.1,132.185,132.09,132.17,5916800001.0
2009-12-08 05:00:00,132.17,132.175,132.05,132.055,3538399997.0
2009-12-08 05:15:00,132.06,132.115,132.02,132.09,3005200007.0
2009-12-08 05:30:00,132.08,132.08,132.005,132.025,3830800001.0
2009-12-08 05:45:00,132.03,132.065,131.99,132.02,3939000004.0
2009-12-08 06:00:00,132.02,132.105,132.015,132.055,3853400000.0
2009-12-08 06:15:00,132.055,132.07,131.98,132.07,2591800002.0
2009-12-08 06:30:00,132.07,132.095,131.955,131.955,5001000000.0
2009-12-08 06:45:00,131.955,132.02,131.915,131.925,5369799997.0
2009-12-08 07:00:00,131.925,131.975,131.875,131.885,4921599999.0
2009-12-08 07:15:00,131.89,131.93,131.695,131.775,6402500004.0
2009-12-08 07:30:00,131.77,131.805,131.705,131.74,4502400003.0
2009-12-08 07:45:00,131.74,132.04,131.725,131.94,5790000002.0
2009-12-08 08:00:00,131.93,132.195,131.865,132.145,8299899998.0
2009-12-08 08:15:00,132.145,132.155,131.98,132.015,7563099996.0
2009-12-08 08:30:00,132.01,132.18,131.995,132.16,5622799998.0
2009-12-08 08:45:00,132.16,132.195,132.08,132.1,4783999998.0
2009-12-08 09:00:00,132.1,132.11,131.965,132.045,7753099999.0
2009-12-08 09:15:00,132.045,132.045,131.865,132.025,7876900004.0
2009-12-08 09:30:00,132.025,132.035,131.825,131.835,7157999996.0
2009-12-08 09:45:00,131.835,131.84,131.575,131.605,8158599996.0
2009-12-08 10:00:00,131.605,131.82,131.515,131.765,7729600004.0
2009-12-08 10:15:00,131.765,131.895,131.765,131.895,6555299998.0
2009-12-08 10:30:00,131.89,132.135,131.85,132.085,8787499986.0
2009-12-08 10:45:00,132.085,132.1,131.92,132.01,7631799996.0
2009-12-08 11:00:00,132.015,132.035,131.84,131.845,5916699993.0
2009-12-08 11:15:00,131.85,131.98,131.755,131.755,6744999999.0
2009-12-08 11:30:00,131.74,131.91,131.625,131.88,6860300003.0
2009-12-08 11:45:00,131.88,131.895,131.83,131.895,5057900003.0
2009-12-08 12:00:00,131.895,131.95,131.625,131.645,6964500000.0
2009-12-08 12:15:00,131.645,131.775,131.57,131.615,8251100002.0
2009-12-08 12:30:00,131.615,131.675,131.54,131.605,5217300001.0
2009-12-08 12:45:00,131.605,131.625,131.51,131.565,5750400003.0
2009-12-08 13:00:00,131.565,131.565,131.255,131.3,8966000004.0
2009-12-08 13:15:00,131.3,131.305,131.12,131.14,7679700001.0
2009-12-08 13:30:00,131.15,131.295,131.1,131.295,7294299991.0
2009-12-08 13:45:00,131.285,131.345,131.19,131.19,8772999995.0
2009-12-08 14:00:00,131.185,131.185,130.88,131.075,9840600008.0
2009-12-08 14:15:00,131.075,131.215,131.045,131.05,8335199995.0
2009-12-08 14:30:00,131.05,131.055,130.74,130.93,9860200003.0
2009-12-08 14:45:00,130.925,131.035,130.83,130.98,8160200010.0
2009-12-08 15:00:00,130.975,130.98,130.73,130.74,8022300008.0
2009-12-08 15:15:00,130.73,130.785,130.47,130.505,9519399997.0
2009-12-08 15:30:00,130.505,130.51,130.06,130.245,9391000002.0
2009-12-08 15:45:00,130.24,130.365,130.185,130.33,8713499995.0
2009-12-08 16:00:00,130.33,130.355,130.195,130.3,8327099996.0
2009-12-08 16:15:00,130.31,130.46,130.28,130.435,6789500003.0
2009-12-08 16:30:00,130.435,130.465,130.3,130.31,8693900007.0
2009-12-08 16:45:00,130.31,130.565,130.23,130.565,8162100003.0
2009-12-08 17:00:00,130.57,130.69,130.54,130.58,9654999996.0
2009-12-08 17:15:00,130.58,130.73,130.55,130.655,7444200003.0
2009-12-08 17:30:00,130.655,130.695,130.38,130.405,7097599999.0
2009-12-08 17:45:00,130.405,130.475,130.23,130.275,7765789998.0
2009-12-08 18:00:00,130.27,130.47,130.245,130.39,7658399998.0
2009-12-08 18:15:00,130.39,130.42,130.27,130.365,6436409997.0
2009-12-08 18:30:00,130.365,130.41,130.295,130.355,6833199998.0
2009-12-08 18:45:00,130.365,130.38,130.245,130.31,5877900000.0
2009-12-08 19:00:00,130.32,130.36,130.075,130.115,5531100001.0
2009-12-08 19:15:00,130.115,130.115,129.965,129.98,7004299999.0
2009-12-08 19:30:00,129.98,130.025,129.885,129.98,5571900001.0
2009-12-08 19:45:00,129.98,129.99,129.8,129.975,7144799988.0
2009-12-08 20:00:00,129.98,130.065,129.875,129.88,7319390003.0
2009-12-08 20:15:00,129.88,129.94,129.8,129.865,6667900005.0
2009-12-08 20:30:00,129.87,130.03,129.86,129.975,4870600002.0
2009-12-08 20:45:00,129.97,130.075,129.94,129.99,4116630005.0
2009-12-08 21:00:00,129.99,130.085,129.915,130.025,4933100003.0
2009-12-08 21:15:00,130.025,130.035,129.805,129.835,5101200001.0
2009-12-08 21:30:00,129.835,129.925,129.795,129.845,3557600000.0
2009-12-08 21:45:00,129.845,129.885,129.65,129.7,5034399996.0
2009-12-08 22:00:00,129.7,129.81,129.695,129.79,4627699999.0
2009-12-08 22:15:00,129.79,129.87,129.77,129.855,2399900000.0
2009-12-08 22:30:00,129.85,129.89,129.835,129.89,4243400002.0
2009-12-08 22:45:00,129.89,129.9,129.81,129.875,3576599998.0
2009-12-08 23:00:00,129.875,129.92,129.83,129.905,1880000000.0
2009-12-08 23:15:00,129.905,130.005,129.905,129.99,1977800000.0
2009-12-08 23:30:00,129.985,129.99,129.91,129.925,1850500000.0
2009-12-08 23:45:00,129.93,130.025,129.925,130.0,2136299999.0
2009-12-09 00:00:00,129.99,130.085,129.87,130.085,248900000.0
2009-12-09 00:15:00,130.08,130.095,130.025,130.07,242500000.0
2009-12-09 00:30:00,130.07,130.085,129.975,129.99,597900000.0
2009-12-09 00:45:00,129.99,130.03,129.815,129.89,1148700000.0
2009-12-09 01:00:00,129.89,130.015,129.89,129.935,1075950000.0
2009-12-09 01:15:00,129.93,129.98,129.7,129.74,1127610000.0
2009-12-09 01:30:00,129.75,129.93,129.65,129.905,3104930000.0
2009-12-09 01:45:00,129.905,129.99,129.795,129.855,4362300000.0
2009-12-09 02:00:00,129.855,130.165,129.815,130.145,4788100000.0
2009-12-09 02:15:00,130.145,130.44,130.06,130.315,2975200000.0
2009-12-09 02:30:00,130.315,130.425,130.22,130.345,5071900000.0
2009-12-09 02:45:00,130.345,130.455,130.13,130.16,5445900000.0
2009-12-09 03:00:00,130.16,130.26,129.96,130.11,5671800000.0
2009-12-09 03:15:00,130.105,130.355,130.085,130.34,5462100000.0
2009-12-09 03:30:00,130.34,130.37,130.185,130.195,5085800000.0
2009-12-09 03:45:00,130.195,130.25,130.14,130.24,3163300000.0
2009-12-09 04:00:00,130.24,130.25,130.14,130.21,3425300001.0
2009-12-09 04:15:00,130.21,130.335,130.165,130.23,4337900000.0
2009-12-09 04:30:00,130.225,130.26,130.055,130.085,4132300000.0
2009-12-09 04:45:00,130.085,130.195,130.065,130.185,2260200000.0
2009-12-09 05:00:00,130.185,130.26,130.125,130.165,4414200000.0
2009-12-09 05:15:00,130.17,130.205,130.135,130.175,1884399999.0
2009-12-09 05:30:00,130.175,130.225,130.14,130.22,2444699999.0
2009-12-09 05:45:00,130.22,130.32,130.195,130.285,2478800000.0
2009-12-09 06:00:00,130.28,130.28,130.17,130.18,2167500000.0
2009-12-09 06:15:00,130.18,130.25,130.14,130.21,3658100001.0
2009-12-09 06:30:00,130.21,130.26,130.165,130.195,3193000001.0
2009-12-09 06:45:00,130.195,130.245,130.16,130.16,2900899998.0
2009-12-09 07:00:00,130.16,130.19,130.11,130.13,3501600000.0
2009-12-09 07:15:00,130.13,130.225,130.12,130.195,4659800003.0
2009-12-09 07:30:00,130.195,130.195,130.11,130.155,2860000001.0
2009-12-09 07:45:00,130.155,130.195,130.08,130.165,3186900000.0
2009-12-09 08:00:00,130.165,130.205,130.055,130.185,5956999999.0
2009-12-09 08:15:00,130.185,130.19,129.81,129.81,6640400000.0
2009-12-09 08:30:00,129.81,129.87,129.65,129.735,6894400001.0
2009-12-09 08:45:00,129.735,129.81,129.6,129.605,6740800000.0
2009-12-09 09:00:00,129.605,129.625,129.175,129.285,8500700004.0
2009-12-09 09:15:00,129.285,129.365,129.165,129.345,8675399998.0
2009-12-09 09:30:00,129.345,129.42,129.305,129.345,5234800000.0
2009-12-09 09:45:00,129.355,129.39,129.215,129.345,5870099996.0
2009-12-09 10:00:00,129.345,129.58,129.225,129.325,5961899998.0
2009-12-09 10:15:00,129.325,129.425,129.16,129.22,4485640001.0
2009-12-09 10:30:00,129.22,129.22,128.825,128.955,6203200003.0
2009-12-09 10:45:00,128.965,129.105,128.78,129.03,6784900002.0
2009-12-09 11:00:00,129.03,129.215,129.0,129.21,7155300003.0
2009-12-09 11:15:00,129.2,129.6,129.145,129.185,6159700001.0
2009-12-09 11:30:00,129.185,129.51,129.18,129.36,7317799991.0
2009-12-09 11:45:00,129.36,129.425,129.315,129.375,5312300001.0
2009-12-09 12:00:00,129.365,129.485,129.29,129.385,6716500000.0
2009-12-09 12:15:00,129.385,129.76,129.355,129.725,8204699997.0
2009-12-09 12:30:00,129.72,130.115,129.72,130.005,9955500001.0
2009-12-09 12:45:00,130.005,130.015,129.835,129.88,8999199998.0
2009-12-09 13:00:00,129.88,129.89,129.635,129.64,4302099993.0
2009-12-09 13:15:00,129.635,129.81,129.635,129.71,4890499997.0
2009-12-09 13:30:00,129.715,129.86,129.685,129.855,4415600000.0
2009-12-09 13:45:00,129.855,129.885,129.795,129.85,5176700003.0
2009-12-09 14:00:00,129.855,129.91,129.695,129.73,5566900005.0
2009-12-09 14:15:00,129.73,129.735,129.43,129.43,6551299995.0
2009-12-09 14:30:00,129.43,129.635,129.27,129.61,6483900000.0
2009-12-09 14:45:00,129.61,129.75,129.48,129.575,7163100002.0
2009-12-09 15:00:00,129.575,129.995,129.575,129.855,8097799995.0
2009-12-09 15:15:00,129.88,129.915,129.645,129.645,7009100006.0
2009-12-09 15:30:00,129.645,129.725,129.53,129.685,6029500002.0
2009-12-09 15:45:00,129.685,129.85,129.66,129.665,6574599997.0
2009-12-09 16:00:00,129.66,129.685,129.275,129.31,7138600000.0
2009-12-09 16:15:00,129.305,129.515,129.13,129.325,8503699999.0
2009-12-09 16:30:00,129.32,129.41,129.05,129.085,8278899994.0
2009-12-09 16:45:00,129.09,129.33,128.95,129.225,8225730004.0
2009-12-09 17:00:00,129.22,129.53,129.18,129.3,6908700001.0
2009-12-09 17:15:00,129.305,129.32,129.145,129.255,5840000004.0
2009-12-09 17:30:00,129.255,129.46,129.14,129.45,7525899996.0
2009-12-09 17:45:00,129.445,129.69,129.435,129.64,8032699997.0
2009-12-09 18:00:00,129.64,129.685,129.395,129.435,4261599999.0
2009-12-09 18:15:00,129.43,129.485,129.36,129.375,5040000002.0
2009-12-09 18:30:00,129.38,129.49,129.335,129.4,5740000002.0
2009-12-09 18:45:00,129.4,129.46,129.31,129.32,5760900000.0
2009-12-09 19:00:00,129.32,129.345,129.105,129.11,6937719999.0
2009-12-09 19:15:00,129.11,129.14,128.96,129.095,7335600003.0
2009-12-09 19:30:00,129.095,129.265,129.08,129.08,4613800001.0
2009-12-09 19:45:00,129.08,129.125,129.065,129.125,3986500000.0
2009-12-09 20:00:00,129.125,129.17,128.99,129.085,6531200000.0
2009-12-09 20:15:00,129.085,129.12,128.985,129.02,4811300001.0
2009-12-09 20:30:00,129.02,129.06,128.915,128.96,4952899994.0
2009-12-09 20:45:00,128.96,129.025,128.88,128.97,4517100001.0
2009-12-09 21:00:00,128.97,129.165,128.955,129.095,4713399997.0
2009-12-09 21:15:00,129.095,129.21,129.05,129.095,4987299999.0
2009-12-09 21:30:00,129.095,129.265,129.095,129.225,3953899999.0
2009-12-09 21:45:00,129.225,129.28,129.1,129.1,3046600000.0
2009-12-09 22:00:00,129.1,129.435,129.1,129.42,5206899995.0
2009-12-09 22:15:00,129.42,129.485,129.33,129.405,4176399999.0
2009-12-09 22:30:00,129.405,129.47,129.35,129.405,2855400000.0
2009-12-09 22:45:00,129.405,129.47,129.35,129.42,4754599998.0
2009-12-09 23:00:00,129.405,129.455,129.4,129.41,2253700001.0
2009-12-09 23:15:00,129.41,129.45,129.395,129.435,1076000000.0
2009-12-09 23:30:00,129.435,129.445,129.41,129.43,1417000000.0
2009-12-09 23:45:00,129.415,129.44,129.355,129.38,857800000.0
2009-12-10 00:00:00,129.365,129.71,129.365,129.66,680200000.0
2009-12-10 00:15:00,129.66,129.74,129.58,129.73,760500000.0
2009-12-10 00:30:00,129.73,129.86,129.715,129.775,918900000.0
2009-12-10 00:45:00,129.775,129.833,129.67,129.7,340500000.0
2009-12-10 01:00:00,129.7,129.815,129.695,129.715,355800000.0
2009-12-10 01:15:00,129.715,129.755,129.695,129.7,557400000.0
2009-12-10 01:30:00,129.695,129.73,129.64,129.665,886500000.0
2009-12-10 01:45:00,129.665,129.84,129.635,129.795,1167800000.0
2009-12-10 02:00:00,129.795,129.84,129.575,129.655,2947899999.0
2009-12-10 02:15:00,129.65,129.705,129.605,129.655,3598700000.0
2009-12-10 02:30:00,129.655,129.955,129.65,129.95,2598600000.0
2009-12-10 02:45:00,129.95,130.135,129.92,129.98,3241300000.0
2009-12-10 03:00:00,129.98,130.255,129.975,130.25,2788300000.0
2009-12-10 03:15:00,130.245,130.36,130.15,130.18,4267200000.0
2009-12-10 03:30:00,130.185,130.205,130.055,130.14,2434200000.0
2009-12-10 03:45:00,130.14,130.14,129.9,129.95,3308200000.0
2009-12-10 04:00:00,129.945,130.015,129.925,129.955,2156200000.0
2009-12-10 04:15:00,129.955,130.04,129.915,130.02,1407600000.0
2009-12-10 04:30:00,130.02,130.07,129.96,130.055,1937899999.0
2009-12-10 04:45:00,130.055,130.12,130.01,130.025,2689100000.0
2009-12-10 05:00:00,130.025,130.035,129.945,129.965,2020200001.0
2009-12-10 05:15:00,129.96,130.045,129.96,130.025,1256700000.0
2009-12-10 05:30:00,130.025,130.05,129.855,129.875,2081300000.0
2009-12-10 05:45:00,129.875,129.88,129.6,129.69,2256400001.0
2009-12-10 06:00:00,129.69,129.745,129.46,129.46,1777000001.0
2009-12-10 06:15:00,129.455,129.455,129.185,129.225,2896400000.0
2009-12-10 06:30:00,129.22,129.305,129.075,129.095,2810500000.0
2009-12-10 06:45:00,129.095,129.32,129.095,129.28,1403500000.0
2009-12-10 07:00:00,129.285,129.295,129.175,129.29,1326900000.0
2009-12-10 07:15:00,129.295,129.46,129.295,129.36,2603100000.0
2009-12-10 07:30:00,129.365,129.4,129.225,129.285,2576800000.0
2009-12-10 07:45:00,129.285,129.285,129.05,129.05,3027500000.0
2009-12-10 08:00:00,129.05,129.275,129.035,129.14,2926800000.0
2009-12-10 08:15:00,129.155,129.24,129.105,129.235,1804300000.0
2009-12-10 08:30:00,129.235,129.28,129.175,129.245,1363150000.0
2009-12-10 08:45:00,129.245,129.41,129.13,129.345,2299000000.0
2009-12-10 09:00:00,129.345,129.685,129.345,129.61,3707200000.0
2009-12-10 09:15:00,129.605,129.61,129.495,129.545,2555800000.0
2009-12-10 09:30:00,129.55,129.6,129.25,129.25,3459400000.0
2009-12-10 09:45:00,129.25,129.435,129.235,129.345,1931500000.0
2009-12-10 10:00:00,129.345,129.685,129.245,129.55,4091800000.0
2009-12-10 10:15:00,129.55,129.58,129.37,129.565,3466600000.0
2009-12-10 10:30:00,129.565,129.875,129.375,129.745,4847599999.0
2009-12-10 10:45:00,129.745,129.92,129.73,129.82,3719700000.0
2009-12-10 11:00:00,129.82,129.88,129.67,129.845,3847500000.0
2009-12-10 11:15:00,129.845,130.015,129.825,129.955,3357500000.0
2009-12-10 11:30:00,129.955,129.965,129.78,129.835,2880799999.0
2009-12-10 11:45:00,129.835,129.84,129.695,129.795,2280500000.0
2009-12-10 12:00:00,129.795,130.24,129.77,130.14,4157500000.0
2009-12-10 12:15:00,130.14,130.265,130.075,130.13,3415000000.0
2009-12-10 12:30:00,130.13,130.18,130.025,130.155,3036500000.0
2009-12-10 12:45:00,130.16,130.18,130.055,130.095,3472999999.0
2009-12-10 13:00:00,130.095,130.195,130.055,130.16,2944900000.0
2009-12-10 13:15:00,130.16,130.32,130.15,130.265,3145800000.0
2009-12-10 13:30:00,130.28,130.33,130.215,130.29,3095700001.0
2009-12-10 13:45:00,130.29,130.295,130.145,130.245,3032799999.0
2009-12-10 14:00:00,130.245,130.28,130.1,130.115,3542500001.0
2009-12-10 14:15:00,130.115,130.145,129.975,129.995,3466800000.0
2009-12-10 14:30:00,130.005,130.195,129.97,130.135,3220099999.0
2009-12-10 14:45:00,130.135,130.175,129.955,130.03,3201100000.0
2009-12-10 15:00:00,130.03,130.15,129.995,130.005,2865600000.0
2009-12-10 15:15:00,130.005,130.13,129.945,130.035,4647400000.0
2009-12-10 15:30:00,130.005,130.19,129.64,129.925,5220700001.0
2009-12-10 15:45:00,129.93,130.005,129.855,129.935,6724900006.0
2009-12-10 16:00:00,129.935,130.1,129.935,130.075,8548799990.0
2009-12-10 16:15:00,130.075,130.11,130.02,130.055,7496999997.0
2009-12-10 16:30:00,130.055,130.23,130.045,130.15,7826799999.0
2009-12-10 16:45:00,130.15,130.24,130.1,130.145,7091499997.0
2009-12-10 17:00:00,130.145,130.185,130.045,130.055,7468400002.0
2009-12-10 17:15:00,130.055,130.11,129.895,129.995,7264000001.0
2009-12-10 17:30:00,129.995,130.14,129.8,129.82,7390499998.0
2009-12-10 17:45:00,129.83,130.04,129.815,130.01,7581199999.0
2009-12-10 18:00:00,130.02,130.035,129.79,129.94,7571699995.0
2009-12-10 18:15:00,129.94,130.04,129.915,129.97,5217900001.0
2009-12-10 18:30:00,129.98,130.0,129.895,129.935,4481999999.0
2009-12-10 18:45:00,129.935,130.01,129.725,129.78,6255399998.0
2009-12-10 19:00:00,129.78,129.81,129.665,129.695,4394800000.0
2009-12-10 19:15:00,129.7,129.735,129.645,129.68,4160800001.0
2009-12-10 19:30:00,129.68,129.72,129.645,129.7,4312600000.0
2009-12-10 19:45:00,129.695,129.815,129.695,129.755,4572000000.0
2009-12-10 20:00:00,129.755,129.815,129.65,129.66,5268000000.0
2009-12-10 20:15:00,129.66,129.76,129.615,129.725,4206699999.0
2009-12-10 20:30:00,129.725,129.85,129.675,129.74,3458200000.0
2009-12-10 20:45:00,129.74,129.795,129.69,129.745,2704999999.0
2009-12-10 21:00:00,129.745,129.86,129.74,129.825,4470799998.0
2009-12-10 21:15:00,129.825,129.91,129.805,129.91,3537300002.0
2009-12-10 21:30:00,129.91,129.98,129.84,129.86,4419800002.0
2009-12-10 21:45:00,129.86,129.925,129.855,129.88,4415799995.0
2009-12-10 22:00:00,129.88,129.95,129.8,129.93,3116200000.0
2009-12-10 22:15:00,129.93,129.93,129.845,129.855,2326399998.0
2009-12-10 22:30:00,129.85,129.905,129.815,129.885,2905799999.0
2009-12-10 22:45:00,129.885,129.96,129.885,129.935,3651700000.0
2009-12-10 23:00:00,129.945,129.96,129.9,129.925,1462700000.0
2009-12-10 23:15:00,129.925,129.95,129.9,129.905,1274600000.0
2009-12-10 23:30:00,129.905,129.99,129.895,129.98,1068100000.0
2009-12-10 23:45:00,129.98,130.055,129.875,129.915,2275100001.0
2009-12-11 00:00:00,129.925,130.155,129.89,130.145,476000000.0
2009-12-11 00:15:00,130.145,130.155,130.05,130.075,512500000.0
2009-12-11 00:30:00,130.075,130.13,130.035,130.105,561700000.0
2009-12-11 00:45:00,130.105,130.12,129.942,130.09,193000000.0
2009-12-11 01:00:00,130.08,130.09,129.97,129.995,401500000.0
2009-12-11 01:15:00,129.995,130.005,129.975,129.98,237500000.0
2009-12-11 01:30:00,129.975,129.995,129.925,129.98,1140300000.0
2009-12-11 01:45:00,129.98,129.99,129.915,129.99,754500000.0
2009-12-11 02:00:00,129.99,130.15,129.99,130.145,3321900000.0
2009-12-11 02:15:00,130.145,130.275,130.14,130.17,5455400001.0
2009-12-11 02:30:00,130.17,130.25,130.115,130.175,3365700001.0
2009-12-11 02:45:00,130.175,130.255,130.1,130.175,5434000000.0
2009-12-11 03:00:00,130.165,130.175,130.035,130.08,4150400002.0
2009-12-11 03:15:00,130.085,130.18,130.045,130.15,5357000000.0
2009-12-11 03:30:00,130.15,130.22,130.105,130.18,3964900000.0
2009-12-11 03:45:00,130.2,130.255,130.095,130.21,5405600000.0
2009-12-11 04:00:00,130.21,130.28,130.075,130.255,4616200000.0
2009-12-11 04:15:00,130.255,130.32,130.225,130.24,5271100000.0
2009-12-11 04:30:00,130.24,130.4,130.24,130.36,2866200000.0
2009-12-11 04:45:00,130.36,130.62,130.315,130.57,6080000003.0
2009-12-11 05:00:00,130.56,130.58,130.45,130.515,4757200002.0
2009-12-11 05:15:00,130.515,130.665,130.475,130.655,3585699999.0
2009-12-11 05:30:00,130.65,130.72,130.57,130.57,4036400001.0
2009-12-11 05:45:00,130.57,130.655,130.545,130.625,3148500000.0
2009-12-11 06:00:00,130.625,130.645,130.525,130.565,3801600001.0
2009-12-11 06:15:00,130.56,130.65,130.56,130.61,3966199998.0
2009-12-11 06:30:00,130.605,130.605,130.515,130.605,4627100002.0
2009-12-11 06:45:00,130.6,130.705,130.6,130.695,4272199996.0
2009-12-11 07:00:00,130.695,130.845,130.695,130.83,2297600006.0
2009-12-11 07:15:00,130.83,130.915,130.815,130.875,3603500000.0
2009-12-11 07:30:00,130.875,130.9,130.785,130.825,1712200000.0
2009-12-11 07:45:00,130.825,131.005,130.815,130.97,3188000001.0
2009-12-11 08:00:00,130.97,131.05,130.955,130.99,4415100005.0
2009-12-11 08:15:00,130.99,131.03,130.92,130.92,5930000001.0
2009-12-11 08:30:00,130.925,131.055,130.925,130.99,6274500000.0
2009-12-11 08:45:00,130.99,130.99,130.73,130.77,6997699993.0
2009-12-11 09:00:00,130.76,130.765,130.47,130.56,7954899999.0
2009-12-11 09:15:00,130.56,130.67,130.53,130.645,5855700003.0
2009-12-11 09:30:00,130.64,130.735,130.63,130.69,5428900002.0
2009-12-11 09:45:00,130.69,130.71,130.485,130.57,6990300000.0
2009-12-11 10:00:00,130.57,130.89,130.545,130.77,8004400004.0
2009-12-11 10:15:00,130.77,130.98,130.75,130.965,5984099996.0
2009-12-11 10:30:00,130.965,130.99,130.88,130.945,5489800001.0
2009-12-11 10:45:00,130.945,131.03,130.895,130.91,7612499998.0
2009-12-11 11:00:00,130.91,131.09,130.905,131.04,5876199996.0
2009-12-11 11:15:00,131.04,131.235,131.035,131.185,7096299999.0
2009-12-11 11:30:00,131.185,131.28,131.095,131.125,6067599994.0
2009-12-11 11:45:00,131.125,131.31,131.125,131.2,5595500000.0
2009-12-11 12:00:00,131.2,131.31,131.19,131.235,4722500002.0
2009-12-11 12:15:00,131.235,131.34,131.22,131.31,4926499999.0
2009-12-11 12:30:00,131.32,131.45,131.27,131.285,5725000002.0
2009-12-11 12:45:00,131.285,131.315,131.2,131.23,5568399998.0
2009-12-11 13:00:00,131.23,131.32,131.225,131.27,5377699995.0
2009-12-11 13:15:00,131.27,131.34,131.26,131.27,5317099997.0
2009-12-11 13:30:00,131.27,131.275,131.155,131.195,4279300000.0
2009-12-11 13:45:00,131.195,131.29,131.15,131.15,4618300001.0
2009-12-11 14:00:00,131.15,131.235,131.15,131.23,5360900007.0
2009-12-11 14:15:00,131.225,131.305,131.175,131.28,5165000000.0
2009-12-11 14:30:00,131.275,131.3,131.165,131.175,4938900000.0
2009-12-11 14:45:00,131.175,131.19,131.11,131.13,4297799998.0
2009-12-11 15:00:00,131.13,131.14,131.0,131.125,4990499997.0
2009-12-11 15:15:00,131.12,131.23,131.085,131.105,4599800000.0
2009-12-11 15:30:00,131.105,131.595,131.105,131.425,8669799998.0
2009-12-11 15:45:00,131.425,131.525,131.26,131.455,8684599999.0
2009-12-11 16:00:00,131.455,131.455,131.185,131.23,8984800002.0
2009-12-11 16:15:00,131.235,131.325,131.05,131.08,8299500003.0
2009-12-11 16:30:00,131.08,131.145,130.97,131.06,8791100001.0
2009-12-11 16:45:00,131.055,131.185,130.985,131.16,9509199996.0
2009-12-11 17:00:00,131.16,131.225,130.97,131.105,9412399993.0
2009-12-11 17:15:00,131.11,131.13,131.0,131.085,9038400004.0
2009-12-11 17:30:00,131.085,131.185,131.06,131.105,9149000003.0
2009-12-11 17:45:00,131.105,131.215,130.96,130.965,8665100007.0
2009-12-11 18:00:00,130.97,131.06,130.885,130.89,8118499997.0
2009-12-11 18:15:00,130.89,130.96,130.35,130.47,7654500002.0
2009-12-11 18:30:00,130.47,130.47,129.97,130.15,8603200003.0
2009-12-11 18:45:00,130.15,130.3,130.14,130.275,5108199999.0
2009-12-11 19:00:00,130.275,130.48,130.27,130.38,6676399997.0
2009-12-11 19:15:00,130.38,130.39,130.28,130.345,5152899998.0
2009-12-11 19:30:00,130.345,130.625,130.335,130.545,6709100001.0
2009-12-11 19:45:00,130.545,130.565,130.455,130.525,6233700000.0
2009-12-11 20:00:00,130.525,130.6,130.505,130.565,3916800001.0
2009-12-11 20:15:00,130.56,130.67,130.55,130.66,3672600000.0
2009-12-11 20:30:00,130.665,130.685,130.605,130.615,3679200003.0
2009-12-11 20:45:00,130.615,130.635,130.58,130.615,3197499998.0
2009-12-11 21:00:00,130.615,130.665,130.6,130.615,4237899996.0
2009-12-11 21:15:00,130.615,130.615,130.54,130.54,2159900002.0
2009-12-11 21:30:00,130.54,130.54,130.315,130.375,3732500000.0
2009-12-11 21:45:00,130.37,130.405,130.325,130.355,5127100004.0
2009-12-11 22:00:00,130.355,130.425,130.325,130.42,1708900000.0
2009-12-11 22:15:00,130.415,130.46,130.375,130.415,1299100000.0
2009-12-11 22:30:00,130.415,130.45,130.385,130.395,1143800000.0
2009-12-11 22:45:00,130.395,130.395,130.255,130.28,1362800000.0
2009-12-11 23:00:00,130.275,130.32,130.195,130.195,1785400000.0
2009-12-11 23:15:00,130.195,130.295,130.195,130.285,2243700000.0
2009-12-11 23:30:00,130.285,130.43,130.285,130.425,2235800000.0
2009-12-11 23:45:00,130.42,130.485,130.15,130.19,2215100000.0
2009-12-14 00:00:00,130.08,130.115,130.005,130.075,415200000.0
2009-12-14 00:15:00,130.07,130.325,130.06,130.295,1105100000.0
2009-12-14 00:30:00,130.295,130.385,130.23,130.34,1293500000.0
2009-12-14 00:45:00,130.34,130.48,130.24,130.475,1097100000.0
2009-12-14 01:00:00,130.475,130.545,130.39,130.51,1453900000.0
2009-12-14 01:15:00,130.51,130.525,130.345,130.435,1219000000.0
2009-12-14 01:30:00,130.435,130.465,130.29,130.33,3573700000.0
2009-12-14 01:45:00,130.33,130.53,130.325,130.52,3212200000.0
2009-12-14 02:00:00,130.52,130.63,130.25,130.385,6196500001.0
2009-12-14 02:15:00,130.385,130.395,130.255,130.305,3678600000.0
2009-12-14 02:30:00,130.305,130.38,130.16,130.225,4246300000.0
2009-12-14 02:45:00,130.235,130.24,129.93,129.935,6545699999.0
2009-12-14 03:00:00,129.91,130.07,129.73,130.025,6364800000.0
2009-12-14 03:15:00,130.025,130.155,129.995,130.145,5141499998.0
2009-12-14 03:30:00,130.14,130.15,130.045,130.06,3581000000.0
2009-12-14 03:45:00,130.06,130.065,129.67,129.745,6218700000.0
2009-12-14 04:00:00,129.745,129.77,129.62,129.65,4594899999.0
2009-12-14 04:15:00,129.645,129.695,129.57,129.68,3429700001.0
2009-12-14 04:30:00,129.68,129.685,129.525,129.535,4214400000.0
2009-12-14 04:45:00,129.54,129.605,129.495,129.56,5083299999.0
2009-12-14 05:00:00,129.56,129.755,129.535,129.695,3106699998.0
2009-12-14 05:15:00,129.695,129.7,129.52,129.52,5302500003.0
2009-12-14 05:30:00,129.525,129.54,129.28,129.325,4651400003.0
2009-12-14 05:45:00,129.325,129.46,129.175,129.345,5009499999.0
2009-12-14 06:00:00,129.335,129.475,129.32,129.46,3638400003.0
2009-12-14 06:15:00,129.46,130.395,129.41,130.295,6362900001.0
2009-12-14 06:30:00,130.285,130.525,130.1,130.31,4636700000.0
2009-12-14 06:45:00,130.31,130.38,130.23,130.32,2856000000.0
2009-12-14 07:00:00,130.325,130.445,130.3,130.415,2544600000.0
2009-12-14 07:15:00,130.415,130.42,130.175,130.205,2638900000.0
2009-12-14 07:30:00,130.205,130.315,130.135,130.23,3766200000.0
2009-12-14 07:45:00,130.23,130.235,130.1,130.175,4372100000.0
2009-12-14 08:00:00,130.175,130.375,130.15,130.285,4582900001.0
2009-12-14 08:15:00,130.285,130.305,129.78,130.07,4199800000.0
2009-12-14 08:30:00,130.07,130.205,129.875,130.17,4827100000.0
2009-12-14 08:45:00,130.17,130.17,129.95,130.035,5813399999.0
2009-12-14 09:00:00,130.035,130.055,129.775,130.045,8511900003.0
2009-12-14 09:15:00,130.045,130.07,129.83,129.935,6847400004.0
2009-12-14 09:30:00,129.935,130.02,129.875,129.975,5054400000.0
2009-12-14 09:45:00,129.975,130.05,129.845,129.93,4322800002.0
2009-12-14 10:00:00,129.925,130.25,129.925,130.1,6993199996.0
2009-12-14 10:15:00,130.1,130.105,129.895,130.035,6324300001.0
2009-12-14 10:30:00,130.03,130.08,129.875,129.89,5619500001.0
2009-12-14 10:45:00,129.895,130.03,129.82,130.01,6909300002.0
2009-12-14 11:00:00,130.01,130.025,129.715,129.725,7215200004.0
2009-12-14 11:15:00,129.725,129.775,129.52,129.62,7901399995.0
2009-12-14 11:30:00,129.625,129.765,129.61,129.68,5302100000.0
2009-12-14 11:45:00,129.68,129.705,129.605,129.7,5567100000.0
2009-12-14 12:00:00,129.705,129.77,129.675,129.745,5474700004.0
2009-12-14 12:15:00,129.745,129.825,129.67,129.685,5147499998.0
2009-12-14 12:30:00,129.685,129.725,129.605,129.67,6505800000.0
2009-12-14 12:45:00,129.67,129.68,129.43,129.46,6535400003.0
2009-12-14 13:00:00,129.46,129.565,129.46,129.495,6109500000.0
2009-12-14 13:15:00,129.495,129.5,129.41,129.43,5097699999.0
2009-12-14 13:30:00,129.43,129.545,129.33,129.52,5920200005.0
2009-12-14 13:45:00,129.525,129.545,129.445,129.535,4980800001.0
2009-12-14 14:00:00,129.53,129.735,129.515,129.715,5558200002.0
2009-12-14 14:15:00,129.72,129.75,129.63,129.725,4319700001.0
2009-12-14 14:30:00,129.725,129.755,129.645,129.645,2383400002.0
2009-12-14 14:45:00,129.65,129.665,129.435,129.49,4865599997.0
2009-12-14 15:00:00,129.49,129.57,129.48,129.56,5907399998.0
2009-12-14 15:15:00,129.55,129.645,129.535,129.645,5371300006.0
2009-12-14 15:30:00,129.645,129.655,129.5,129.54,5778000006.0
2009-12-14 15:45:00,129.54,129.565,129.465,129.535,4033699999.0
2009-12-14 16:00:00,129.535,129.68,129.515,129.66,7302199999.0
2009-12-14 16:15:00,129.66,129.705,129.62,129.67,6282799993.0
2009-12-14 16:30:00,129.67,129.71,129.505,129.53,8610799993.0
2009-12-14 16:45:00,129.53,129.69,129.515,129.59,5948299994.0
2009-12-14 17:00:00,129.595,129.605,129.51,129.57,6101099999.0
2009-12-14 17:15:00,129.57,129.58,129.495,129.55,5908200002.0
2009-12-14 17:30:00,129.55,129.595,129.525,129.56,6288700002.0
2009-12-14 17:45:00,129.565,129.675,129.55,129.67,6000599991.0
2009-12-14 18:00:00,129.665,129.67,129.59,129.605,5306100002.0
2009-12-14 18:15:00,129.605,129.655,129.565,129.65,5936500001.0
2009-12-14 18:30:00,129.65,129.96,129.64,129.87,7761599998.0
2009-12-14 18:45:00,129.87,129.925,129.795,129.82,5713099996.0
2009-12-14 19:00:00,129.825,129.84,129.66,129.705,4967900000.0
2009-12-14 19:15:00,129.705,129.84,129.695,129.78,4810899997.0
2009-12-14 19:30:00,129.78,129.89,129.74,129.755,5172300001.0
2009-12-14 19:45:00,129.765,129.81,129.705,129.8,3308400000.0
2009-12-14 20:00:00,129.8,129.84,129.73,129.825,3856300003.0
2009-12-14 20:15:00,129.825,129.895,129.81,129.895,2104199998.0
2009-12-14 20:30:00,129.895,129.915,129.81,129.815,3388200001.0
2009-12-14 20:45:00,129.815,129.86,129.785,129.85,2388900000.0
2009-12-14 21:00:00,129.86,129.9,129.835,129.875,2424500000.0
2009-12-14 21:15:00,129.875,129.885,129.835,129.855,1810600000.0
2009-12-14 21:30:00,129.85,129.885,129.845,129.855,2335099999.0
2009-12-14 21:45:00,129.855,129.885,129.765,129.815,3086399999.0
2009-12-14 22:00:00,129.825,129.88,129.8,129.87,2136500000.0
2009-12-14 22:15:00,129.87,129.88,129.815,129.82,1281100000.0
2009-12-14 22:30:00,129.82,129.855,129.795,129.805,2576800002.0
2009-12-14 22:45:00,129.805,129.855,129.775,129.78,2352300001.0
2009-12-14 23:00:00,129.78,129.86,129.775,129.82,921000000.0
2009-12-14 23:15:00,129.82,129.86,129.81,129.84,1726400000.0
2009-12-14 23:30:00,129.845,129.845,129.785,129.82,1098200000.0
2009-12-14 23:45:00,129.815,129.915,129.805,129.865,1064500000.0
2009-12-15 00:00:00,129.875,129.93,129.825,129.875,451000000.0
2009-12-15 00:15:00,129.875,129.91,129.83,129.88,788800000.0
2009-12-15 00:30:00,129.89,129.9,129.84,129.875,527900000.0
2009-12-15 00:45:00,129.88,129.965,129.875,129.96,348700000.0
2009-12-15 01:00:00,129.965,129.98,129.905,129.945,498300000.0
2009-12-15 01:15:00,129.945,129.97,129.88,129.955,984600000.0
2009-12-15 01:30:00,129.95,130.065,129.935,130.025,678700000.0
2009-12-15 01:45:00,130.025,130.025,129.925,129.98,1510300000.0
2009-12-15 02:00:00,129.975,130.075,129.92,130.075,1849100000.0
2009-12-15 02:15:00,130.075,130.1,130.015,130.015,2551100001.0
2009-12-15 02:30:00,130.02,130.02,129.82,129.84,3365000000.0
2009-12-15 02:45:00,129.84,130.005,129.84,129.96,3786700000.0
2009-12-15 03:00:00,129.96,129.965,129.845,129.87,3568799999.0
2009-12-15 03:15:00,129.87,129.915,129.82,129.905,3450300001.0
2009-12-15 03:30:00,129.905,129.92,129.835,129.87,2777400001.0
2009-12-15 03:45:00,129.87,130.005,129.86,129.985,3240100000.0
2009-12-15 04:00:00,129.985,129.985,129.89,129.92,2698000000.0
2009-12-15 04:15:00,129.925,129.935,129.83,129.85,3294200003.0
2009-12-15 04:30:00,129.85,129.885,129.85,129.86,2588799999.0
2009-12-15 04:45:00,129.855,129.94,129.85,129.92,2678100002.0
2009-12-15 05:00:00,129.925,130.04,129.91,130.02,3268700000.0
2009-12-15 05:15:00,130.02,130.055,129.95,129.97,2881200000.0
2009-12-15 05:30:00,129.97,130.01,129.925,129.975,3238900001.0
2009-12-15 05:45:00,129.975,130.07,129.975,130.035,2086400001.0
2009-12-15 06:00:00,130.035,130.055,129.955,129.975,2521800000.0
2009-12-15 06:15:00,129.975,130.1,129.975,130.1,2921400002.0
2009-12-15 06:30:00,130.1,130.28,130.095,130.195,3997900000.0
2009-12-15 06:45:00,130.195,130.36,130.19,130.295,4628600000.0
2009-12-15 07:00:00,130.295,130.375,130.25,130.265,5580199999.0
2009-12-15 07:15:00,130.265,130.325,130.205,130.22,3460700000.0
2009-12-15 07:30:00,130.22,130.225,130.055,130.12,5221699999.0
2009-12-15 07:45:00,130.12,130.14,129.975,130.045,3900900001.0
2009-12-15 08:00:00,130.04,130.18,130.03,130.155,2863500000.0
2009-12-15 08:15:00,130.155,130.165,130.03,130.085,3672200000.0
2009-12-15 08:30:00,130.09,130.135,130.065,130.13,2389600000.0
2009-12-15 08:45:00,130.12,130.15,130.08,130.135,2275600000.0
2009-12-15 09:00:00,130.13,130.36,130.13,130.28,6104399996.0
2009-12-15 09:15:00,130.275,130.325,130.195,130.285,5290799998.0
2009-12-15 09:30:00,130.28,130.32,130.18,130.2,5151400001.0
2009-12-15 09:45:00,130.2,130.265,130.095,130.185,6861199999.0
2009-12-15 10:00:00,130.19,130.21,129.975,130.01,7345600000.0
2009-12-15 10:15:00,130.01,130.015,129.575,129.6,9880700000.0
2009-12-15 10:30:00,129.6,129.72,129.525,129.705,7334500003.0
2009-12-15 10:45:00,129.705,129.78,129.65,129.78,6273899997.0
2009-12-15 11:00:00,129.78,129.945,129.7,129.85,6806800002.0
2009-12-15 11:15:00,129.85,129.925,129.8,129.82,6941700000.0
2009-12-15 11:30:00,129.82,129.865,129.725,129.78,6880200002.0
2009-12-15 11:45:00,129.78,129.86,129.66,129.735,7880700005.0
2009-12-15 12:00:00,129.74,129.77,129.615,129.7,6339100001.0
2009-12-15 12:15:00,129.695,129.915,129.675,129.885,6373600000.0
2009-12-15 12:30:00,129.885,129.975,129.87,129.94,5381300000.0
2009-12-15 12:45:00,129.935,130.07,129.905,130.025,6560200001.0
2009-12-15 13:00:00,130.03,130.09,129.9,130.0,4885300000.0
2009-12-15 13:15:00,130.0,130.055,129.945,129.975,4383900003.0
2009-12-15 13:30:00,129.975,130.12,129.975,130.08,4710000002.0
2009-12-15 13:45:00,130.08,130.14,130.015,130.075,4154899998.0
2009-12-15 14:00:00,130.07,130.125,130.035,130.065,4935499998.0
2009-12-15 14:15:00,130.07,130.09,129.925,129.94,5349600006.0
2009-12-15 14:30:00,129.94,130.175,129.925,130.165,7933699997.0
2009-12-15 14:45:00,130.165,130.175,130.04,130.045,5048599999.0
2009-12-15 15:00:00,130.04,130.24,129.99,130.22,6507100002.0
2009-12-15 15:15:00,130.215,130.345,130.19,130.315,8174300002.0
2009-12-15 15:30:00,130.31,130.335,130.07,130.16,9697200006.0
2009-12-15 15:45:00,130.16,130.295,130.14,130.245,8969000002.0
2009-12-15 16:00:00,130.25,130.34,130.155,130.3,8542600000.0
2009-12-15 16:15:00,130.305,130.45,130.27,130.31,10403700008.0
2009-12-15 16:30:00,130.305,130.395,130.255,130.32,8626699992.0
2009-12-15 16:45:00,130.315,130.345,130.155,130.16,8243199999.0
2009-12-15 17:00:00,130.16,130.475,130.135,130.455,8887400000.0
2009-12-15 17:15:00,130.455,130.73,130.44,130.57,10672200008.0
2009-12-15 17:30:00,130.57,130.725,130.545,130.695,8912000004.0
2009-12-15 17:45:00,130.7,130.7,130.565,130.565,6527099995.0
2009-12-15 18:00:00,130.565,130.57,130.345,130.35,6453900000.0
2009-12-15 18:15:00,130.355,130.49,130.355,130.455,6839900001.0
2009-12-15 18:30:00,130.455,130.585,130.43,130.475,7374900002.0
2009-12-15 18:45:00,130.475,130.56,130.41,130.49,5975699998.0
2009-12-15 19:00:00,130.485,130.56,130.465,130.52,4703650002.0
2009-12-15 19:15:00,130.525,130.53,130.44,130.45,4093299999.0
2009-12-15 19:30:00,130.45,130.485,130.365,130.445,3995800000.0
2009-12-15 19:45:00,130.435,130.47,130.405,130.46,2832699999.0
2009-12-15 20:00:00,130.455,130.495,130.395,130.46,4028800000.0
2009-12-15 20:15:00,130.46,130.475,130.34,130.34,2937000000.0
2009-12-15 20:30:00,130.355,130.425,130.325,130.39,2975300000.0
2009-12-15 20:45:00,130.395,130.455,130.395,130.405,2047000000.0
2009-12-15 21:00:00,130.405,130.5,130.39,130.5,3461800000.0
2009-12-15 21:15:00,130.5,130.515,130.415,130.44,1943899999.0
2009-12-15 21:30:00,130.44,130.51,130.435,130.45,3565800002.0
2009-12-15 21:45:00,130.45,130.525,130.335,130.365,4612100001.0
2009-12-15 22:00:00,130.365,130.395,130.295,130.3,2411700002.0
2009-12-15 22:15:00,130.3,130.3,130.19,130.21,3829199995.0
2009-12-15 22:30:00,130.21,130.225,130.095,130.125,3088100000.0
2009-12-15 22:45:00,130.125,130.27,130.1,130.25,3358999998.0
2009-12-15 23:00:00,130.25,130.28,130.22,130.245,1256699999.0
2009-12-15 23:15:00,130.245,130.275,130.24,130.265,639400000.0
2009-12-15 23:30:00,130.27,130.35,130.245,130.34,819600000.0
2009-12-15 23:45:00,130.34,130.365,130.27,130.27,1065800000.0
2009-12-16 00:00:00,130.255,130.29,130.175,130.265,407300000.0
2009-12-16 00:15:00,130.265,130.305,130.24,130.305,653500000.0
2009-12-16 00:30:00,130.305,130.35,130.3,130.32,393900000.0
2009-12-16 00:45:00,130.32,130.405,130.3,130.375,423700000.0
2009-12-16 01:00:00,130.38,130.385,130.29,130.335,358500000.0
2009-12-16 01:15:00,130.335,130.455,130.335,130.42,1978800000.0
2009-12-16 01:30:00,130.42,130.43,130.289,130.335,1415700000.0
2009-12-16 01:45:00,130.34,130.36,130.13,130.135,3676200000.0
2009-12-16 02:00:00,130.125,130.195,129.93,130.005,6406100000.0
2009-12-16 02:15:00,130.005,130.315,130.005,130.3,3575500000.0
2009-12-16 02:30:00,130.3,130.35,130.1,130.34,4139300000.0
2009-12-16 02:45:00,130.335,130.37,130.225,130.315,5524399999.0
2009-12-16 03:00:00,130.32,130.32,130.055,130.245,4503000000.0
2009-12-16 03:15:00,130.25,130.32,130.165,130.2,5411700000.0
2009-12-16 03:30:00,130.2,130.29,130.145,130.205,3307299998.0
2009-12-16 03:45:00,130.205,130.275,130.195,130.265,3201800002.0
2009-12-16 04:00:00,130.265,130.36,130.265,130.335,2058400000.0
2009-12-16 04:15:00,130.335,130.345,130.295,130.335,1542199998.0
2009-12-16 04:30:00,130.33,130.385,130.29,130.32,2588800000.0
2009-12-16 04:45:00,130.32,130.33,130.265,130.27,2153199999.0
2009-12-16 05:00:00,130.27,130.295,130.19,130.265,2274600000.0
2009-12-16 05:15:00,130.265,130.275,130.175,130.255,2343200000.0
2009-12-16 05:30:00,130.255,130.29,130.2,130.205,1755600000.0
2009-12-16 05:45:00,130.195,130.22,130.105,130.14,3238600000.0
2009-12-16 06:00:00,130.14,130.19,130.11,130.125,2142800001.0
2009-12-16 06:15:00,130.125,130.21,130.125,130.185,1614899999.0
2009-12-16 06:30:00,130.185,130.19,129.975,130.015,4303399995.0
2009-12-16 06:45:00,130.02,130.105,129.985,130.03,6997499998.0
2009-12-16 07:00:00,130.03,130.06,129.98,130.025,3159500001.0
2009-12-16 07:15:00,130.025,130.03,129.95,130.015,3425000002.0
2009-12-16 07:30:00,130.015,130.18,129.995,130.155,2638100000.0
2009-12-16 07:45:00,130.155,130.155,130.07,130.075,2895700001.0
2009-12-16 08:00:00,130.08,130.19,130.08,130.155,4150900000.0
2009-12-16 08:15:00,130.15,130.28,130.115,130.175,5431700000.0
2009-12-16 08:30:00,130.175,130.23,130.14,130.19,4964300000.0
2009-12-16 08:45:00,130.19,130.27,130.17,130.24,3607900000.0
2009-12-16 09:00:00,130.24,130.305,130.235,130.275,5569199999.0
2009-12-16 09:15:00,130.28,130.32,130.22,130.22,5540900002.0
2009-12-16 09:30:00,130.22,130.32,130.205,130.205,4924099998.0
2009-12-16 09:45:00,130.205,130.27,130.115,130.215,7393000001.0
2009-12-16 10:00:00,130.21,130.355,130.195,130.34,6073400001.0
2009-12-16 10:15:00,130.34,130.37,130.2,130.3,5228100004.0
2009-12-16 10:30:00,130.3,130.35,130.265,130.29,6337600001.0
2009-12-16 10:45:00,130.29,130.69,130.28,130.665,7324799998.0
2009-12-16 11:00:00,130.67,130.775,130.54,130.56,5745700000.0
2009-12-16 11:15:00,130.56,130.595,130.435,130.465,6825799996.0
2009-12-16 11:30:00,130.465,130.67,130.465,130.65,8392399996.0
2009-12-16 11:45:00,130.64,130.725,130.53,130.66,8046899999.0
2009-12-16 12:00:00,130.665,130.77,130.495,130.51,7367900002.0
2009-12-16 12:15:00,130.51,130.645,130.45,130.53,7822990000.0
2009-12-16 12:30:00,130.53,130.595,130.455,130.465,6426899997.0
2009-12-16 12:45:00,130.465,130.585,130.465,130.525,5639299999.0
2009-12-16 13:00:00,130.515,130.61,130.485,130.58,5910800000.0
2009-12-16 13:15:00,130.58,130.655,130.5,130.56,6629699994.0
2009-12-16 13:30:00,130.555,130.565,130.48,130.54,4140499998.0
2009-12-16 13:45:00,130.55,130.585,130.51,130.565,3655799995.0
2009-12-16 14:00:00,130.565,130.58,130.37,130.51,6475700008.0
2009-12-16 14:15:00,130.51,130.57,130.45,130.48,6081000004.0
2009-12-16 14:30:00,130.48,130.605,130.43,130.575,5124699991.0
2009-12-16 14:45:00,130.575,130.58,130.465,130.495,4440600001.0
2009-12-16 15:00:00,130.495,130.61,130.485,130.605,6326600000.0
2009-12-16 15:15:00,130.605,130.605,130.48,130.545,6735900001.0
2009-12-16 15:30:00,130.545,130.59,130.385,130.425,7359099997.0
2009-12-16 15:45:00,130.425,130.505,130.39,130.48,6598000001.0
2009-12-16 16:00:00,130.48,130.505,130.41,130.42,6211000007.0
2009-12-16 16:15:00,130.42,130.48,130.355,130.365,5835399989.0
2009-12-16 16:30:00,130.365,130.655,130.365,130.6,8772500000.0
2009-12-16 16:45:00,130.6,130.675,130.55,130.655,8780900005.0
2009-12-16 17:00:00,130.655,130.685,130.595,130.645,8866900006.0
2009-12-16 17:15:00,130.645,130.67,130.485,130.545,6708500000.0
2009-12-16 17:30:00,130.55,130.68,130.545,130.62,6426699998.0
2009-12-16 17:45:00,130.615,130.675,130.565,130.565,6914100000.0
2009-12-16 18:00:00,130.565,130.595,130.47,130.545,5152100001.0
2009-12-16 18:15:00,130.545,130.61,130.44,130.57,4837700001.0
2009-12-16 18:30:00,130.565,130.655,130.565,130.62,4211200000.0
2009-12-16 18:45:00,130.62,130.655,130.465,130.475,4737900000.0
2009-12-16 19:00:00,130.475,130.55,130.455,130.51,4352400000.0
2009-12-16 19:15:00,130.51,130.575,130.42,130.5,4628000002.0
2009-12-16 19:30:00,130.5,130.51,130.41,130.48,3857900000.0
2009-12-16 19:45:00,130.48,130.5,130.38,130.385,3065100002.0
2009-12-16 20:00:00,130.385,130.525,130.385,130.515,2526599999.0
2009-12-16 20:15:00,130.52,130.655,130.51,130.615,3504600002.0
2009-12-16 20:30:00,130.625,130.625,130.53,130.53,3602699999.0
2009-12-16 20:45:00,130.53,130.56,130.45,130.47,4309400003.0
2009-12-16 21:00:00,130.47,130.615,130.455,130.61,3349600001.0
2009-12-16 21:15:00,130.555,130.675,130.33,130.57,4549900002.0
2009-12-16 21:30:00,130.565,130.655,130.52,130.6,3718099999.0
2009-12-16 21:45:00,130.605,130.61,130.48,130.555,2516799999.0
2009-12-16 22:00:00,130.55,130.57,130.435,130.555,3024700000.0
2009-12-16 22:15:00,130.55,130.605,130.485,130.495,2186900000.0
2009-12-16 22:30:00,130.495,130.545,130.46,130.47,3081600001.0
2009-12-16 22:45:00,130.47,130.52,130.405,130.49,2918599998.0
2009-12-16 23:00:00,130.49,130.565,130.485,130.505,1303700000.0
2009-12-16 23:15:00,130.515,130.54,130.455,130.465,1249500000.0
2009-12-16 23:30:00,130.465,130.535,130.445,130.505,1376400000.0
2009-12-16 23:45:00,130.5,130.525,130.405,130.43,1786300000.0
2009-12-17 00:00:00,130.435,130.587,130.41,130.425,432300000.0
2009-12-17 00:15:00,130.42,130.46,130.385,130.4,557800000.0
2009-12-17 00:30:00,130.4,130.465,130.39,130.45,401700000.0
2009-12-17 00:45:00,130.45,130.505,130.44,130.48,204200000.0
2009-12-17 01:00:00,130.475,130.615,130.465,130.545,1221800000.0
2009-12-17 01:15:00,130.545,130.585,130.475,130.5,2996299999.0
2009-12-17 01:30:00,130.5,130.56,130.48,130.545,2028600000.0
2009-12-17 01:45:00,130.545,130.575,130.49,130.51,2693300000.0
2009-12-17 02:00:00,130.51,130.59,130.48,130.58,3824800000.0
2009-12-17 02:15:00,130.58,130.62,130.535,130.58,2853700000.0
2009-12-17 02:30:00,130.58,130.64,130.575,130.62,2599500000.0
2009-12-17 02:45:00,130.62,130.68,130.575,130.635,4173500000.0
2009-12-17 03:00:00,130.63,130.65,130.51,130.515,3902400000.0
2009-12-17 03:15:00,130.515,130.58,130.515,130.55,4338200000.0
2009-12-17 03:30:00,130.55,130.58,130.365,130.39,4216100000.0
2009-12-17 03:45:00,130.39,130.415,130.01,130.125,8213849998.0
2009-12-17 04:00:00,130.125,130.23,130.04,130.21,4731950000.0
2009-12-17 04:15:00,130.21,130.225,130.145,130.185,4291300000.0
2009-12-17 04:30:00,130.185,130.22,130.095,130.115,3192300000.0
2009-12-17 04:45:00,130.115,130.115,129.825,129.895,5855050000.0
2009-12-17 05:00:00,129.89,129.905,129.61,129.615,8231500000.0
2009-12-17 05:15:00,129.615,130.005,129.61,129.835,5880099999.0
2009-12-17 05:30:00,129.83,129.935,129.765,129.835,3658200000.0
2009-12-17 05:45:00,129.83,129.87,129.745,129.82,2657100000.0
2009-12-17 06:00:00,129.82,129.875,129.72,129.725,3316300001.0
2009-12-17 06:15:00,129.725,129.795,129.64,129.71,3379000002.0
2009-12-17 06:30:00,129.715,129.76,129.58,129.615,5711799999.0
2009-12-17 06:45:00,129.615,129.795,129.555,129.76,5928000001.0
2009-12-17 07:00:00,129.765,129.85,129.71,129.82,3219000000.0
2009-12-17 07:15:00,129.815,129.845,129.745,129.81,3288699999.0
2009-12-17 07:30:00,129.81,129.82,129.69,129.725,2927800000.0
2009-12-17 07:45:00,129.725,129.765,129.65,129.69,3359800000.0
2009-12-17 08:00:00,129.685,129.795,129.67,129.76,2770900000.0
2009-12-17 08:15:00,129.76,129.81,129.67,129.71,3576900000.0
2009-12-17 08:30:00,129.71,129.875,129.68,129.815,4082400000.0
2009-12-17 08:45:00,129.815,129.895,129.785,129.82,3794400000.0
2009-12-17 09:00:00,129.82,129.825,129.465,129.55,7878800000.0
2009-12-17 09:15:00,129.55,129.55,129.305,129.355,7331099998.0
2009-12-17 09:30:00,129.35,129.37,128.965,129.12,7396899995.0
2009-12-17 09:45:00,129.12,129.3,129.005,129.225,6486500002.0
2009-12-17 10:00:00,129.225,129.3,129.06,129.28,5444600003.0
2009-12-17 10:15:00,129.285,129.36,129.215,129.25,4612700003.0
2009-12-17 10:30:00,129.25,129.29,129.1,129.115,5503500000.0
2009-12-17 10:45:00,129.115,129.31,129.085,129.31,4795399997.0
2009-12-17 11:00:00,129.31,129.31,129.1,129.19,4894999997.0
2009-12-17 11:15:00,129.19,129.335,129.165,129.315,4530699998.0
2009-12-17 11:30:00,129.315,129.36,129.17,129.275,6845900001.0
2009-12-17 11:45:00,129.275,129.275,129.115,129.155,6433300002.0
2009-12-17 12:00:00,129.155,129.205,129.075,129.115,5167300000.0
2009-12-17 12:15:00,129.115,129.175,128.975,129.03,5289200000.0
2009-12-17 12:30:00,129.03,129.145,128.91,129.01,7437500002.0
2009-12-17 12:45:00,129.01,129.13,128.995,129.05,7299500004.0
2009-12-17 13:00:00,129.05,129.11,128.945,129.055,5235400001.0
2009-12-17 13:15:00,129.055,129.095,129.01,129.065,5767199995.0
2009-12-17 13:30:00,129.06,129.135,129.03,129.11,3910199999.0
2009-12-17 13:45:00,129.11,129.14,129.02,129.13,4843400002.0
2009-12-17 14:00:00,129.13,129.21,129.09,129.12,5915500004.0
2009-12-17 14:15:00,129.125,129.18,129.07,129.165,3809799999.0
2009-12-17 14:30:00,129.165,129.255,129.14,129.195,6866699995.0
2009-12-17 14:45:00,129.195,129.245,129.03,129.085,7079400003.0
2009-12-17 15:00:00,129.085,129.305,129.035,129.25,7247600002.0
2009-12-17 15:15:00,129.255,129.275,129.15,129.245,4793000000.0
2009-12-17 15:30:00,129.245,129.245,129.08,129.135,8210300000.0
2009-12-17 15:45:00,129.135,129.26,129.12,129.25,7177299994.0
2009-12-17 16:00:00,129.25,129.29,129.15,129.26,9608300000.0
2009-12-17 16:15:00,129.26,129.275,129.15,129.23,7927299996.0
2009-12-17 16:30:00,129.225,129.41,129.175,129.32,7897400004.0
2009-12-17 16:45:00,129.32,129.34,129.15,129.195,8146200001.0
2009-12-17 17:00:00,129.21,129.41,129.175,129.32,11152500013.0
2009-12-17 17:15:00,129.32,129.365,129.295,129.305,6989300004.0
2009-12-17 17:30:00,129.305,129.53,129.25,129.52,8371999995.0
2009-12-17 17:45:00,129.52,129.605,129.28,129.305,7001099996.0
2009-12-17 18:00:00,129.305,129.45,129.28,129.285,8609099998.0
2009-12-17 18:15:00,129.29,129.385,129.27,129.295,8714099996.0
2009-12-17 18:30:00,129.295,129.31,129.17,129.21,9123100000.0
2009-12-17 18:45:00,129.21,129.37,129.21,129.345,7748400004.0
2009-12-17 19:00:00,129.345,129.365,129.15,129.175,5219900001.0
2009-12-17 19:15:00,129.175,129.225,129.035,129.095,5090700002.0
2009-12-17 19:30:00,129.095,129.13,129.05,129.06,3261399999.0
2009-12-17 19:45:00,129.06,129.195,128.995,129.195,3975400001.0
2009-12-17 20:00:00,129.195,129.2,129.045,129.075,3253300000.0
2009-12-17 20:15:00,129.075,129.085,129.015,129.07,2172999998.0
2009-12-17 20:30:00,129.07,129.14,128.96,128.975,3762400000.0
2009-12-17 20:45:00,128.975,128.985,128.82,128.98,4837100000.0
2009-12-17 21:00:00,128.985,129.045,128.965,129.015,2532100001.0
2009-12-17 21:15:00,129.03,129.095,128.87,128.905,4552500000.0
2009-12-17 21:30:00,128.905,129.035,128.82,128.985,3565900000.0
2009-12-17 21:45:00,128.995,129.1,128.945,129.05,3399200000.0
2009-12-17 22:00:00,129.055,129.115,129.015,129.08,3339499998.0
2009-12-17 22:15:00,129.08,129.125,129.045,129.115,2273600000.0
2009-12-17 22:30:00,129.115,129.19,129.115,129.155,3141599996.0
2009-12-17 22:45:00,129.15,129.155,128.945,128.98,3328199998.0
2009-12-17 23:00:00,128.98,129.05,128.95,128.95,1722300000.0
2009-12-17 23:15:00,128.95,128.99,128.925,128.96,1071100000.0
2009-12-17 23:30:00,128.955,129.0,128.95,128.995,822800000.0
2009-12-17 23:45:00,128.995,129.02,128.925,128.975,1163600000.0
2009-12-18 00:00:00,128.975,129.075,128.668,129.05,221200000.0
2009-12-18 00:15:00,129.045,129.065,128.91,128.975,929400000.0
2009-12-18 00:30:00,128.965,129.03,128.92,128.995,462000000.0
2009-12-18 00:45:00,128.995,129.145,128.925,128.98,787100000.0
2009-12-18 01:00:00,128.955,128.955,128.435,128.625,1525199998.0
2009-12-18 01:15:00,128.625,128.725,128.285,128.285,1825999997.0
2009-12-18 01:30:00,128.285,128.715,128.27,128.575,1261700000.0
2009-12-18 01:45:00,128.58,128.76,128.505,128.615,990500000.0
2009-12-18 02:00:00,128.615,128.73,128.525,128.625,1157800000.0
2009-12-18 02:15:00,128.62,128.63,128.255,128.285,1576700000.0
2009-12-18 02:30:00,128.285,128.295,127.37,127.895,3593899996.0
2009-12-18 02:45:00,127.895,128.275,127.76,128.21,2635700002.0
2009-12-18 03:00:00,128.21,128.33,128.15,128.23,2103900000.0
2009-12-18 03:15:00,128.24,128.26,128.12,128.185,1058100000.0
2009-12-18 03:30:00,128.18,128.475,128.145,128.415,1942000000.0
2009-12-18 03:45:00,128.415,128.66,128.37,128.62,2363300000.0
2009-12-18 04:00:00,128.63,129.4,128.555,129.155,3639200000.0
2009-12-18 04:15:00,129.16,129.4,129.105,129.15,2541300000.0
2009-12-18 04:30:00,129.145,129.195,128.99,129.065,2471600000.0
2009-12-18 04:45:00,129.07,129.15,128.89,128.96,1782700000.0
2009-12-18 05:00:00,128.965,129.115,128.94,128.995,1304700000.0
2009-12-18 05:15:00,128.995,129.065,128.745,128.855,1956900000.0
2009-12-18 05:30:00,128.855,128.98,128.775,128.965,1788300000.0
2009-12-18 05:45:00,128.965,128.975,128.82,128.895,2067800000.0
2009-12-18 06:00:00,128.89,128.925,128.865,128.865,1596200000.0
2009-12-18 06:15:00,128.865,129.02,128.835,128.855,1700300000.0
2009-12-18 06:30:00,128.855,128.86,128.475,128.67,2392600000.0
2009-12-18 06:45:00,128.665,128.695,128.595,128.605,1567300000.0
2009-12-18 07:00:00,128.61,128.725,128.595,128.69,1190900000.0
2009-12-18 07:15:00,128.69,128.825,128.595,128.805,2601800000.0
2009-12-18 07:30:00,128.805,129.06,128.8,128.92,3249500000.0
2009-12-18 07:45:00,128.915,129.085,128.875,129.025,2491599998.0
2009-12-18 08:00:00,129.03,129.095,128.95,128.97,3089700000.0
2009-12-18 08:15:00,128.97,128.98,128.785,128.88,2776400000.0
2009-12-18 08:30:00,128.88,128.96,128.835,128.96,2598300000.0
2009-12-18 08:45:00,128.96,128.96,128.845,128.9,2982300000.0
2009-12-18 09:00:00,128.9,128.995,128.735,128.83,5224700001.0
2009-12-18 09:15:00,128.83,129.065,128.785,128.99,7279099999.0
2009-12-18 09:30:00,128.985,129.015,128.9,128.995,6657900003.0
2009-12-18 09:45:00,129.005,129.445,128.995,129.125,9359499997.0
2009-12-18 10:00:00,129.125,129.71,129.12,129.635,9762400002.0
2009-12-18 10:15:00,129.635,129.87,129.595,129.795,10430599997.0
2009-12-18 10:30:00,129.8,129.95,129.63,129.64,7368299999.0
2009-12-18 10:45:00,129.64,129.775,129.64,129.735,5278900002.0
2009-12-18 11:00:00,129.725,129.875,129.71,129.77,8029800007.0
2009-12-18 11:15:00,129.77,129.795,129.65,129.655,7133900000.0
2009-12-18 11:30:00,129.66,129.855,129.655,129.83,5982599990.0
2009-12-18 11:45:00,129.83,129.92,129.805,129.89,6579400001.0
2009-12-18 12:00:00,129.89,129.95,129.82,129.945,5803700001.0
2009-12-18 12:15:00,129.945,130.01,129.865,129.87,6544599995.0
2009-12-18 12:30:00,129.87,129.98,129.785,129.795,5710499999.0
2009-12-18 12:45:00,129.8,129.975,129.765,129.895,4596700002.0
2009-12-18 13:00:00,129.895,129.955,129.82,129.94,4014199997.0
2009-12-18 13:15:00,129.94,129.975,129.885,129.885,3456900002.0
2009-12-18 13:30:00,129.89,129.96,129.88,129.905,5871600003.0
2009-12-18 13:45:00,129.905,129.905,129.58,129.58,7079500012.0
2009-12-18 14:00:00,129.58,129.625,129.385,129.47,5912999998.0
2009-12-18 14:15:00,129.47,129.735,129.435,129.68,6298100006.0
2009-12-18 14:30:00,129.68,129.79,129.575,129.75,4419100000.0
2009-12-18 14:45:00,129.755,129.79,129.595,129.615,4767699998.0
2009-12-18 15:00:00,129.62,129.715,129.57,129.65,6289000000.0
2009-12-18 15:15:00,129.65,129.73,129.605,129.665,4675400000.0
2009-12-18 15:30:00,129.665,129.72,129.52,129.56,8199800000.0
2009-12-18 15:45:00,129.56,129.66,129.51,129.52,5254199996.0
2009-12-18 16:00:00,129.52,129.575,129.42,129.55,7528599997.0
2009-12-18 16:15:00,129.55,129.575,129.445,129.505,5293800004.0
2009-12-18 16:30:00,129.505,129.62,129.45,129.61,6117099999.0
2009-12-18 16:45:00,129.61,129.67,129.48,129.61,6352600001.0
2009-12-18 17:00:00,129.62,129.775,129.62,129.705,7048699996.0
2009-12-18 17:15:00,129.71,129.785,129.545,129.635,7596199996.0
2009-12-18 17:30:00,129.635,129.785,129.52,129.635,7238400000.0
2009-12-18 17:45:00,129.625,129.74,129.535,129.585,8575400004.0
2009-12-18 18:00:00,129.585,129.625,129.45,129.505,6931400002.0
2009-12-18 18:15:00,129.505,129.515,129.195,129.205,7000199998.0
2009-12-18 18:30:00,129.205,129.27,129.09,129.195,6753700003.0
2009-12-18 18:45:00,129.17,129.245,129.035,129.2,5008400000.0
2009-12-18 19:00:00,129.2,129.31,129.095,129.305,4154200000.0
2009-12-18 19:15:00,129.31,129.44,129.305,129.365,4655599999.0
2009-12-18 19:30:00,129.365,129.515,129.36,129.51,3378399999.0
2009-12-18 19:45:00,129.515,129.645,129.505,129.63,4566299999.0
2009-12-18 20:00:00,129.625,129.675,129.585,129.59,4220100000.0
2009-12-18 20:15:00,129.59,129.595,129.44,129.475,4575600002.0
2009-12-18 20:30:00,129.475,129.54,129.475,129.485,3398300000.0
2009-12-18 20:45:00,129.485,129.565,129.385,129.405,3886299999.0
2009-12-18 21:00:00,129.405,129.445,129.32,129.325,3344300001.0
2009-12-18 21:15:00,129.325,129.455,129.265,129.425,3866800000.0
2009-12-18 21:30:00,129.42,129.53,129.405,129.495,1862100000.0
2009-12-18 21:45:00,129.495,129.545,129.395,129.515,4177099999.0
2009-12-18 22:00:00,129.5,129.615,129.5,129.585,2279800000.0
2009-12-18 22:15:00,129.58,129.64,129.535,129.61,2146200000.0
2009-12-18 22:30:00,129.605,129.62,129.535,129.555,887200000.0
2009-12-18 22:45:00,129.555,129.565,129.475,129.49,1418500000.0
2009-12-18 23:00:00,129.49,129.655,129.485,129.55,1088500000.0
2009-12-18 23:15:00,129.555,129.635,129.495,129.62,1572300000.0
2009-12-18 23:30:00,129.62,129.75,129.615,129.71,1243700000.0
2009-12-18 23:45:00,129.71,129.785,129.56,129.69,1424300000.0
2009-12-21 00:00:00,129.18,129.63,129.18,129.565,650900000.0
2009-12-21 00:15:00,129.565,129.59,129.52,129.575,173400000.0
2009-12-21 00:30:00,129.575,129.82,129.56,129.735,771000000.0
2009-12-21 00:45:00,129.74,129.74,129.545,129.56,582600000.0
2009-12-21 01:00:00,129.565,129.655,129.505,129.545,761500000.0
2009-12-21 01:15:00,129.545,129.59,129.46,129.565,1820900000.0
2009-12-21 01:30:00,129.565,129.61,129.52,129.595,1528000001.0
2009-12-21 01:45:00,129.595,129.62,129.495,129.59,1629000001.0
2009-12-21 02:00:00,129.59,129.63,129.515,129.545,1842800000.0
2009-12-21 02:15:00,129.545,129.7,129.52,129.64,1798300000.0
2009-12-21 02:30:00,129.635,129.715,129.585,129.62,1187300000.0
2009-12-21 02:45:00,129.615,129.815,129.615,129.66,1767700000.0
2009-12-21 03:00:00,129.66,129.765,129.61,129.635,1712600000.0
2009-12-21 03:15:00,129.64,129.735,129.59,129.715,1718700000.0
2009-12-21 03:30:00,129.715,129.75,129.61,129.68,1355000000.0
2009-12-21 03:45:00,129.685,129.73,129.555,129.565,1669100000.0
2009-12-21 04:00:00,129.565,129.6,129.495,129.495,1477900000.0
2009-12-21 04:15:00,129.495,129.57,129.44,129.56,1320900000.0
2009-12-21 04:30:00,129.555,129.58,129.53,129.575,740400000.0
2009-12-21 04:45:00,129.575,129.68,129.575,129.645,1340500000.0
2009-12-21 05:00:00,129.65,129.775,129.63,129.765,1186500000.0
2009-12-21 05:15:00,129.765,129.765,129.705,129.72,796700000.0
2009-12-21 05:30:00,129.72,129.805,129.695,129.79,1035000000.0
2009-12-21 05:45:00,129.78,129.8,129.74,129.765,884700000.0
2009-12-21 06:00:00,129.76,129.76,129.6,129.62,1151900000.0
2009-12-21 06:15:00,129.615,129.62,129.545,129.57,1511400000.0
2009-12-21 06:30:00,129.57,129.675,129.55,129.655,1075700000.0
2009-12-21 06:45:00,129.665,129.665,129.57,129.57,1109000000.0
2009-12-21 07:00:00,129.57,129.61,129.565,129.595,1031400000.0
2009-12-21 07:15:00,129.59,129.595,129.485,129.585,1250300000.0
2009-12-21 07:30:00,129.58,129.59,129.48,129.485,901400000.0
2009-12-21 07:45:00,129.49,129.515,129.43,129.44,1861500000.0
2009-12-21 08:00:00,129.44,129.595,129.435,129.58,1694100000.0
2009-12-21 08:15:00,129.575,129.74,129.5,129.695,2261600000.0
2009-12-21 08:30:00,129.695,129.705,129.565,129.645,2151600000.0
2009-12-21 08:45:00,129.645,129.795,129.55,129.695,2382400000.0
2009-12-21 09:00:00,129.7,129.7,129.595,129.63,3967800000.0
2009-12-21 09:15:00,129.63,129.64,129.535,129.58,3466900000.0
2009-12-21 09:30:00,129.58,129.615,129.505,129.565,3126199999.0
2009-12-21 09:45:00,129.575,129.615,129.54,129.58,3669300001.0
2009-12-21 10:00:00,129.58,129.615,129.54,129.55,5528099998.0
2009-12-21 10:15:00,129.55,129.56,129.425,129.49,4948000003.0
2009-12-21 10:30:00,129.485,129.625,129.455,129.57,5479200001.0
2009-12-21 10:45:00,129.57,129.595,129.35,129.425,6014899996.0
2009-12-21 11:00:00,129.42,129.46,129.365,129.42,5043499997.0
2009-12-21 11:15:00,129.42,129.425,129.2,129.355,4935900001.0
2009-12-21 11:30:00,129.355,129.38,129.295,129.33,4055499999.0
2009-12-21 11:45:00,129.33,129.515,129.33,129.5,4808599999.0
2009-12-21 12:00:00,129.495,129.55,129.445,129.52,4771499999.0
2009-12-21 12:15:00,129.52,129.545,129.49,129.505,5544099999.0
2009-12-21 12:30:00,129.505,129.645,129.485,129.63,4589099992.0
2009-12-21 12:45:00,129.63,129.71,129.595,129.65,4317399996.0
2009-12-21 13:00:00,129.65,129.72,129.62,129.68,5768800001.0
2009-12-21 13:15:00,129.68,129.73,129.61,129.685,4804600000.0
2009-12-21 13:30:00,129.685,129.77,129.675,129.75,4248000000.0
2009-12-21 13:45:00,129.75,129.91,129.745,129.865,5618300002.0
2009-12-21 14:00:00,129.865,129.89,129.745,129.755,4204100003.0
2009-12-21 14:15:00,129.755,129.915,129.755,129.89,4849200005.0
2009-12-21 14:30:00,129.89,129.96,129.89,129.93,4284399999.0
2009-12-21 14:45:00,129.93,130.015,129.93,129.98,7906000008.0
2009-12-21 15:00:00,129.98,130.16,129.96,130.12,5820400008.0
2009-12-21 15:15:00,130.115,130.115,129.955,129.97,4986299997.0
2009-12-21 15:30:00,129.96,129.975,129.895,129.955,5262000000.0
2009-12-21 15:45:00,129.955,129.995,129.93,129.975,3956799995.0
2009-12-21 16:00:00,129.98,130.095,129.98,130.005,3391099998.0
2009-12-21 16:15:00,130.01,130.17,129.995,130.11,6044700001.0
2009-12-21 16:30:00,130.11,130.225,130.1,130.125,5388300004.0
2009-12-21 16:45:00,130.125,130.275,130.065,130.195,5075400005.0
2009-12-21 17:00:00,130.195,130.265,130.175,130.225,6151099996.0
2009-12-21 17:15:00,130.225,130.265,130.13,130.155,6464200003.0
2009-12-21 17:30:00,130.155,130.255,130.13,130.23,5176699996.0
2009-12-21 17:45:00,130.23,130.26,130.135,130.14,4284500000.0
2009-12-21 18:00:00,130.14,130.17,130.08,130.09,4290099997.0
2009-12-21 18:15:00,130.085,130.18,130.065,130.105,3788900001.0
2009-12-21 18:30:00,130.105,130.16,130.065,130.105,5001500003.0
2009-12-21 18:45:00,130.105,130.245,130.09,130.225,4237100004.0
2009-12-21 19:00:00,130.22,130.3,130.215,130.24,3326300000.0
2009-12-21 19:15:00,130.24,130.275,130.21,130.21,2373500001.0
2009-12-21 19:30:00,130.21,130.24,130.155,130.165,2264000000.0
2009-12-21 19:45:00,130.165,130.215,130.14,130.215,3186099998.0
2009-12-21 20:00:00,130.225,130.225,130.07,130.105,3910600004.0
2009-12-21 20:15:00,130.105,130.36,130.1,130.33,3905900000.0
2009-12-21 20:30:00,130.33,130.33,130.195,130.205,3281300001.0
2009-12-21 20:45:00,130.205,130.29,130.195,130.28,2364100002.0
2009-12-21 21:00:00,130.28,130.315,130.24,130.265,3086000000.0
2009-12-21 21:15:00,130.265,130.285,130.24,130.26,3559600000.0
2009-12-21 21:30:00,130.26,130.36,130.255,130.355,2616300000.0
2009-12-21 21:45:00,130.37,130.37,130.2,130.295,2812600003.0
2009-12-21 22:00:00,130.295,130.295,130.11,130.195,3663799996.0
2009-12-21 22:15:00,130.195,130.2,130.105,130.195,4090800003.0
2009-12-21 22:30:00,130.195,130.275,130.185,130.255,1453100001.0
2009-12-21 22:45:00,130.255,130.255,130.225,130.23,1702800000.0
2009-12-21 23:00:00,130.23,130.24,130.195,130.215,720500000.0
2009-12-21 23:15:00,130.205,130.245,130.165,130.205,1011200000.0
2009-12-21 23:30:00,130.205,130.23,130.17,130.17,1730700000.0
2009-12-21 23:45:00,130.17,130.2,130.11,130.155,1658700000.0
2009-12-22 00:00:00,130.155,130.2,130.09,130.145,981200000.0
2009-12-22 00:15:00,130.14,130.19,130.09,130.12,659300000.0
2009-12-22 00:30:00,130.12,130.14,130.07,130.11,756400000.0
2009-12-22 00:45:00,130.12,130.17,130.095,130.125,423200000.0
2009-12-22 01:00:00,130.125,130.215,130.11,130.155,608100000.0
2009-12-22 01:15:00,130.155,130.21,130.05,130.075,823500000.0
2009-12-22 01:30:00,130.075,130.125,130.07,130.12,888900000.0
2009-12-22 01:45:00,130.12,130.12,130.05,130.095,1763100000.0
2009-12-22 02:00:00,130.095,130.195,130.095,130.13,2186500000.0
2009-12-22 02:15:00,130.13,130.185,130.11,130.125,1396100000.0
2009-12-22 02:30:00,130.125,130.135,129.96,129.96,1809200001.0
2009-12-22 02:45:00,129.96,130.26,129.955,130.255,3022400000.0
2009-12-22 03:00:00,130.26,130.55,130.215,130.405,2908400001.0
2009-12-22 03:15:00,130.4,130.71,130.4,130.6,3324299999.0
2009-12-22 03:30:00,130.6,130.725,130.505,130.615,2088000000.0
2009-12-22 03:45:00,130.61,130.63,130.52,130.565,1558499997.0
2009-12-22 04:00:00,130.565,130.645,130.535,130.55,1668900000.0
2009-12-22 04:15:00,130.55,130.595,130.485,130.535,2508000000.0
2009-12-22 04:30:00,130.535,130.655,130.5,130.615,2095800000.0
2009-12-22 04:45:00,130.61,130.66,130.565,130.62,1772400000.0
2009-12-22 05:00:00,130.63,130.64,130.545,130.58,1667600000.0
2009-12-22 05:15:00,130.585,130.6,130.54,130.56,1484000000.0
2009-12-22 05:30:00,130.555,130.62,130.54,130.585,973900000.0
2009-12-22 05:45:00,130.585,130.645,130.545,130.605,1456400000.0
2009-12-22 06:00:00,130.605,130.64,130.525,130.57,1657200000.0
2009-12-22 06:15:00,130.57,130.605,130.53,130.575,1760600000.0
2009-12-22 06:30:00,130.57,130.63,130.565,130.595,1607200000.0
2009-12-22 06:45:00,130.595,130.615,130.545,130.6,1370200000.0
2009-12-22 07:00:00,130.6,130.625,130.51,130.54,2771700000.0
2009-12-22 07:15:00,130.54,130.57,130.455,130.505,2012200000.0
2009-12-22 07:30:00,130.51,130.575,130.495,130.575,1498000000.0
2009-12-22 07:45:00,130.56,130.575,130.44,130.46,2968200001.0
2009-12-22 08:00:00,130.46,130.47,130.38,130.425,2765000000.0
2009-12-22 08:15:00,130.425,130.525,130.42,130.475,3652100000.0
2009-12-22 08:30:00,130.475,130.515,130.395,130.405,4460699999.0
2009-12-22 08:45:00,130.405,130.445,130.335,130.435,4804299998.0
2009-12-22 09:00:00,130.44,130.6,130.4,130.515,7886999995.0
2009-12-22 09:15:00,130.51,130.56,130.47,130.54,8156200000.0
2009-12-22 09:30:00,130.54,130.565,130.44,130.54,6033700000.0
2009-12-22 09:45:00,130.54,130.65,130.36,130.46,5584999995.0
2009-12-22 10:00:00,130.46,130.665,130.45,130.605,5842599992.0
2009-12-22 10:15:00,130.61,130.695,130.58,130.695,4168699998.0
2009-12-22 10:30:00,130.695,130.705,130.59,130.665,5198099998.0
2009-12-22 10:45:00,130.68,130.805,130.64,130.8,6412620001.0
2009-12-22 11:00:00,130.8,130.8,130.665,130.68,4442500002.0
2009-12-22 11:15:00,130.68,130.845,130.55,130.575,6389600000.0
2009-12-22 11:30:00,130.575,130.71,130.54,130.69,6417399997.0
2009-12-22 11:45:00,130.69,130.71,130.58,130.585,5020400003.0
2009-12-22 12:00:00,130.585,130.695,130.57,130.675,4610999998.0
2009-12-22 12:15:00,130.675,130.71,130.625,130.66,2774899997.0
2009-12-22 12:30:00,130.66,130.66,130.55,130.6,4268999996.0
2009-12-22 12:45:00,130.6,130.69,130.595,130.68,3838099990.0
2009-12-22 13:00:00,130.69,130.69,130.6,130.625,4800699999.0
2009-12-22 13:15:00,130.63,130.64,130.555,130.58,3164000004.0
2009-12-22 13:30:00,130.58,130.605,130.475,130.515,5274999995.0
2009-12-22 13:45:00,130.515,130.575,130.44,130.565,5731299989.0
2009-12-22 14:00:00,130.555,130.65,130.52,130.605,4254599997.0
2009-12-22 14:15:00,130.605,130.635,130.54,130.54,4005799994.0
2009-12-22 14:30:00,130.545,130.65,130.525,130.615,4260300001.0
2009-12-22 14:45:00,130.61,130.72,130.5,130.7,4431099996.0
2009-12-22 15:00:00,130.7,130.84,130.64,130.835,9231300002.0
2009-12-22 15:15:00,130.835,130.87,130.73,130.78,6959099992.0
2009-12-22 15:30:00,130.78,130.8,130.51,130.69,8946899992.0
2009-12-22 15:45:00,130.69,130.77,130.62,130.77,7049399993.0
2009-12-22 16:00:00,130.775,130.845,130.77,130.81,7963700000.0
2009-12-22 16:15:00,130.81,130.85,130.715,130.83,7964099991.0
2009-12-22 16:30:00,130.825,130.885,130.75,130.865,7881099995.0
2009-12-22 16:45:00,130.87,130.89,130.795,130.82,6433400000.0
2009-12-22 17:00:00,130.855,130.97,130.845,130.865,8822699995.0
2009-12-22 17:15:00,130.86,131.065,130.86,131.065,8032200006.0
2009-12-22 17:30:00,131.065,131.075,130.91,130.93,8194099992.0
2009-12-22 17:45:00,130.935,130.95,130.605,130.61,7082500001.0
2009-12-22 18:00:00,130.61,130.645,130.55,130.595,6185200003.0
2009-12-22 18:15:00,130.595,130.63,130.515,130.565,4607899999.0
2009-12-22 18:30:00,130.565,130.57,130.455,130.505,4499399997.0
2009-12-22 18:45:00,130.505,130.58,130.495,130.57,2532900002.0
2009-12-22 19:00:00,130.57,130.75,130.54,130.73,5714100002.0
2009-12-22 19:15:00,130.73,130.825,130.725,130.775,3622600001.0
2009-12-22 19:30:00,130.775,130.845,130.725,130.725,4603000003.0
2009-12-22 19:45:00,130.725,130.9,130.715,130.9,3896699997.0
2009-12-22 20:00:00,130.9,130.915,130.79,130.805,3742500001.0
2009-12-22 20:15:00,130.805,130.845,130.765,130.825,3432299998.0
2009-12-22 20:30:00,130.825,130.9,130.815,130.83,3574700000.0
2009-12-22 20:45:00,130.84,130.915,130.81,130.89,3434400004.0
2009-12-22 21:00:00,130.9,130.94,130.88,130.93,3477400001.0
2009-12-22 21:15:00,130.93,130.93,130.82,130.895,3089000000.0
2009-12-22 21:30:00,130.895,130.945,130.845,130.895,3411000002.0
2009-12-22 21:45:00,130.895,130.9,130.8,130.825,3397299997.0
2009-12-22 22:00:00,130.825,130.885,130.78,130.84,3075499996.0
2009-12-22 22:15:00,130.84,130.855,130.815,130.83,2480200001.0
2009-12-22 22:30:00,130.83,130.9,130.815,130.825,2555400011.0
2009-12-22 22:45:00,130.825,130.845,130.815,130.82,1970399997.0
2009-12-22 23:00:00,130.82,130.89,130.805,130.835,1085000001.0
2009-12-22 23:15:00,130.835,130.925,130.795,130.885,843600000.0
2009-12-22 23:30:00,130.885,130.9,130.87,130.885,481300000.0
2009-12-22 23:45:00,130.885,130.885,130.815,130.82,972000000.0
2009-12-23 00:00:00,130.83,130.85,130.765,130.845,526300000.0
2009-12-23 00:15:00,130.845,130.865,130.81,130.82,479300000.0
2009-12-23 00:30:00,130.82,130.92,130.755,130.895,463000000.0
2009-12-23 00:45:00,130.895,130.91,130.83,130.875,211600000.0
2009-12-23 01:00:00,130.875,130.88,130.8,130.825,205100000.0
2009-12-23 01:15:00,130.845,130.875,130.825,130.85,170100000.0
2009-12-23 01:30:00,130.845,130.89,130.845,130.89,202600000.0
2009-12-23 01:45:00,130.885,130.89,130.83,130.865,256390000.0
2009-12-23 02:00:00,130.865,130.895,130.835,130.845,439900000.0
2009-12-23 02:15:00,130.845,130.85,130.639,130.805,155400000.0
2009-12-23 02:30:00,130.805,130.805,130.726,130.75,397000000.0
2009-12-23 02:45:00,130.75,130.8,130.735,130.76,345600000.0
2009-12-23 03:00:00,130.765,130.775,130.6,130.645,572630000.0
2009-12-23 03:15:00,130.645,130.705,130.615,130.69,585600000.0
2009-12-23 03:30:00,130.69,130.745,130.69,130.71,615300000.0
2009-12-23 03:45:00,130.71,130.72,130.665,130.675,510330000.0
2009-12-23 04:00:00,130.675,130.74,130.675,130.725,986400000.0
2009-12-23 04:15:00,130.725,130.785,130.695,130.775,1248330000.0
2009-12-23 04:30:00,130.775,130.79,130.685,130.695,1162830000.0
2009-12-23 04:45:00,130.695,130.765,130.685,130.72,692930000.0
2009-12-23 05:00:00,130.72,130.8,130.665,130.785,1209600000.0
2009-12-23 05:15:00,130.785,130.79,130.71,130.74,564460000.0
2009-12-23 05:30:00,130.74,130.75,130.69,130.715,445800000.0
2009-12-23 05:45:00,130.71,130.73,130.61,130.685,1120700000.0
2009-12-23 06:00:00,130.685,130.725,130.605,130.625,773880000.0
2009-12-23 06:15:00,130.625,130.695,130.595,130.6,908480002.0
2009-12-23 06:30:00,130.605,130.68,130.6,130.65,714530000.0
2009-12-23 06:45:00,130.655,130.66,130.605,130.635,732500000.0
2009-12-23 07:00:00,130.635,130.655,130.62,130.645,383900000.0
2009-12-23 07:15:00,130.645,130.71,130.605,130.695,600300000.0
2009-12-23 07:30:00,130.675,130.735,130.66,130.715,884100000.0
2009-12-23 07:45:00,130.71,130.755,130.67,130.725,746100000.0
2009-12-23 08:00:00,130.735,130.775,130.705,130.715,777600000.0
2009-12-23 08:15:00,130.715,130.765,130.665,130.695,1140900000.0
2009-12-23 08:30:00,130.695,130.73,130.675,130.695,1051700000.0
2009-12-23 08:45:00,130.695,130.725,130.625,130.72,912300000.0
2009-12-23 09:00:00,130.725,130.77,130.72,130.76,1387400000.0
2009-12-23 09:15:00,130.76,130.785,130.7,130.76,2984700000.0
2009-12-23 09:30:00,130.76,130.775,130.67,130.68,2268500000.0
2009-12-23 09:45:00,130.675,130.74,130.665,130.715,1240100001.0
2009-12-23 10:00:00,130.715,130.745,130.53,130.645,4153500000.0
2009-12-23 10:15:00,130.645,130.885,130.565,130.855,2633400000.0
2009-12-23 10:30:00,130.85,130.865,130.715,130.765,3483000002.0
2009-12-23 10:45:00,130.765,130.835,130.725,130.83,2139700001.0
2009-12-23 11:00:00,130.83,130.84,130.75,130.825,4142800000.0
2009-12-23 11:15:00,130.825,130.915,130.77,130.91,2086800000.0
2009-12-23 11:30:00,130.905,130.935,130.725,130.745,1863500000.0
2009-12-23 11:45:00,130.745,130.85,130.745,130.795,1696400001.0
2009-12-23 12:00:00,130.795,130.88,130.77,130.84,955000000.0
2009-12-23 12:15:00,130.85,130.91,130.84,130.85,1200200000.0
2009-12-23 12:30:00,130.85,130.87,130.75,130.81,1804400000.0
2009-12-23 12:45:00,130.81,130.885,130.81,130.875,1625200000.0
2009-12-23 13:00:00,130.885,130.905,130.855,130.885,1163400001.0
2009-12-23 13:15:00,130.885,130.905,130.835,130.835,3206600000.0
2009-12-23 13:30:00,130.835,130.94,130.825,130.905,3021099999.0
2009-12-23 13:45:00,130.905,130.91,130.82,130.865,2851299999.0
2009-12-23 14:00:00,130.86,130.91,130.815,130.885,2919599999.0
2009-12-23 14:15:00,130.885,130.92,130.835,130.845,3215600001.0
2009-12-23 14:30:00,130.845,130.955,130.84,130.935,2301799999.0
2009-12-23 14:45:00,130.935,131.06,130.905,131.01,4639499999.0
2009-12-23 15:00:00,131.01,131.055,130.89,130.935,6799999999.0
2009-12-23 15:15:00,130.935,130.945,130.805,130.87,5759599998.0
2009-12-23 15:30:00,130.87,131.005,130.815,130.94,5619300002.0
2009-12-23 15:45:00,130.94,130.965,130.845,130.94,4480799996.0
2009-12-23 16:00:00,130.945,131.08,130.93,131.05,5470899997.0
2009-12-23 16:15:00,131.05,131.075,130.995,131.06,3923599999.0
2009-12-23 16:30:00,131.065,131.14,130.995,131.05,6446000000.0
2009-12-23 16:45:00,131.045,131.125,131.0,131.055,6690500000.0
2009-12-23 17:00:00,131.05,131.055,130.805,130.955,9643499999.0
2009-12-23 17:15:00,130.955,130.99,130.785,130.87,5385399999.0
2009-12-23 17:30:00,130.895,131.015,130.895,130.955,5046700001.0
2009-12-23 17:45:00,130.955,131.075,130.895,131.03,4520100000.0
2009-12-23 18:00:00,131.03,131.06,130.97,131.055,3645300000.0
2009-12-23 18:15:00,131.065,131.1,131.02,131.07,3580599998.0
2009-12-23 18:30:00,131.06,131.19,131.05,131.115,3103400002.0
2009-12-23 18:45:00,131.11,131.26,131.11,131.24,2650800000.0
2009-12-23 19:00:00,131.25,131.255,131.155,131.195,2144899999.0
2009-12-23 19:15:00,131.195,131.305,131.185,131.285,3462399999.0
2009-12-23 19:30:00,131.28,131.355,131.21,131.325,2620500000.0
2009-12-23 19:45:00,131.325,131.365,131.145,131.145,2544500001.0
2009-12-23 20:00:00,131.145,131.325,131.145,131.285,2017500000.0
2009-12-23 20:15:00,131.285,131.33,131.265,131.31,1938700001.0
2009-12-23 20:30:00,131.32,131.385,131.265,131.3,2988699999.0
2009-12-23 20:45:00,131.3,131.38,131.265,131.38,1470600000.0
2009-12-23 21:00:00,131.39,131.41,131.375,131.39,1123299999.0
2009-12-23 21:15:00,131.385,131.415,131.33,131.415,1863000000.0
2009-12-23 21:30:00,131.41,131.465,131.405,131.42,1448100000.0
2009-12-23 21:45:00,131.425,131.465,131.39,131.435,2826499998.0
2009-12-23 22:00:00,131.435,131.45,131.365,131.395,1914700000.0
2009-12-23 22:15:00,131.395,131.43,131.335,131.35,1216000001.0
2009-12-23 22:30:00,131.35,131.355,131.305,131.34,1585800000.0
2009-12-23 22:45:00,131.34,131.365,131.295,131.31,1665499998.0
2009-12-23 23:00:00,131.305,131.365,131.305,131.345,901900000.0
2009-12-23 23:15:00,131.345,131.386,131.33,131.355,336700000.0
2009-12-23 23:30:00,131.345,131.355,131.315,131.33,458200000.0
2009-12-23 23:45:00,131.325,131.39,131.295,131.355,659400000.0
2009-12-24 00:00:00,131.355,131.42,131.245,131.345,453800000.0
2009-12-24 00:15:00,131.345,131.41,131.295,131.36,657900000.0
2009-12-24 00:30:00,131.37,131.37,131.2,131.235,350100000.0
2009-12-24 00:45:00,131.23,131.245,131.205,131.23,127100000.0
2009-12-24 01:00:00,131.23,131.35,131.225,131.335,540600000.0
2009-12-24 01:15:00,131.335,131.345,131.315,131.34,442000000.0
2009-12-24 01:30:00,131.34,131.38,131.29,131.295,624400000.0
2009-12-24 01:45:00,131.295,131.385,131.285,131.375,393200000.0
2009-12-24 02:00:00,131.375,131.41,131.32,131.345,961400000.0
2009-12-24 02:15:00,131.345,131.37,131.265,131.345,1167200000.0
2009-12-24 02:30:00,131.345,131.415,131.335,131.395,1390000000.0
2009-12-24 02:45:00,131.395,131.455,131.375,131.435,2031000000.0
2009-12-24 03:00:00,131.435,131.49,131.41,131.42,1301700000.0
2009-12-24 03:15:00,131.415,131.48,131.385,131.415,1028300000.0
2009-12-24 03:30:00,131.415,131.435,131.35,131.38,1277800000.0
2009-12-24 03:45:00,131.385,131.43,131.385,131.405,1812600000.0
2009-12-24 04:00:00,131.405,131.415,131.305,131.35,1417200000.0
2009-12-24 04:15:00,131.355,131.415,131.35,131.395,1136500000.0
2009-12-24 04:30:00,131.395,131.395,131.3,131.305,821800000.0
2009-12-24 04:45:00,131.305,131.44,131.305,131.37,1519100000.0
2009-12-24 05:00:00,131.37,131.37,131.235,131.285,937800000.0
2009-12-24 05:15:00,131.285,131.29,131.25,131.27,630500000.0
2009-12-24 05:30:00,131.27,131.28,131.15,131.235,1533700000.0
2009-12-24 05:45:00,131.225,131.255,131.18,131.235,885200000.0
2009-12-24 06:00:00,131.235,131.265,131.165,131.175,1128000000.0
2009-12-24 06:15:00,131.175,131.22,131.155,131.175,659000000.0
2009-12-24 06:30:00,131.175,131.21,131.07,131.1,727000000.0
2009-12-24 06:45:00,131.1,131.115,131.035,131.09,1785900000.0
2009-12-24 07:00:00,131.09,131.135,131.065,131.115,904700000.0
2009-12-24 07:15:00,131.115,131.12,131.085,131.09,439400000.0
2009-12-24 07:30:00,131.09,131.1,130.975,131.0,1529200000.0
2009-12-24 07:45:00,131.0,131.015,130.89,130.975,1298100000.0
2009-12-24 08:00:00,130.975,131.08,130.955,131.05,1398600000.0
2009-12-24 08:15:00,131.035,131.15,131.025,131.04,2037799999.0
2009-12-24 08:30:00,131.045,131.115,131.045,131.075,1237000000.0
2009-12-24 08:45:00,131.075,131.075,130.955,130.985,1559300000.0
2009-12-24 09:00:00,130.985,131.075,130.985,131.035,3638200000.0
2009-12-24 09:15:00,131.03,131.035,130.91,130.97,2741700000.0
2009-12-24 09:30:00,130.97,131.035,130.94,130.995,3098600001.0
2009-12-24 09:45:00,130.995,131.06,130.955,131.045,3339899998.0
2009-12-24 10:00:00,131.05,131.15,131.05,131.085,3854199999.0
2009-12-24 10:15:00,131.085,131.1,130.995,131.05,3386699992.0
2009-12-24 10:30:00,131.05,131.075,130.995,131.06,3386699997.0
2009-12-24 10:45:00,131.06,131.11,131.02,131.09,4394399992.0
2009-12-24 11:00:00,131.085,131.13,131.035,131.07,2879500000.0
2009-12-24 11:15:00,131.07,131.125,130.99,131.12,2401400000.0
2009-12-24 11:30:00,131.12,131.19,131.1,131.1,4124600001.0
2009-12-24 11:45:00,131.105,131.195,131.085,131.11,2245400000.0
2009-12-24 12:00:00,131.11,131.28,131.095,131.28,2754900000.0
2009-12-24 12:15:00,131.28,131.455,131.265,131.39,3366400000.0
2009-12-24 12:30:00,131.39,131.475,131.345,131.39,4770800000.0
2009-12-24 12:45:00,131.395,131.445,131.355,131.425,3200600000.0
2009-12-24 13:00:00,131.425,131.445,131.315,131.355,4264299999.0
2009-12-24 13:15:00,131.355,131.5,131.355,131.465,3278100000.0
2009-12-24 13:30:00,131.47,131.525,131.445,131.5,3123300002.0
2009-12-24 13:45:00,131.5,131.5,131.4,131.425,3180200000.0
2009-12-24 14:00:00,131.425,131.495,131.37,131.455,2223000000.0
2009-12-24 14:15:00,131.455,131.525,131.455,131.5,3138200000.0
2009-12-24 14:30:00,131.505,131.69,131.495,131.68,3512200000.0
2009-12-24 14:45:00,131.675,131.82,131.675,131.7,3254500000.0
2009-12-24 15:00:00,131.705,131.755,131.665,131.71,3216800000.0
2009-12-24 15:15:00,131.71,131.72,131.595,131.72,3082799998.0
2009-12-24 15:30:00,131.695,131.865,131.695,131.78,2218000000.0
2009-12-24 15:45:00,131.78,131.845,131.715,131.755,1137400000.0
2009-12-24 16:00:00,131.755,131.78,131.71,131.735,942900000.0
2009-12-24 16:15:00,131.735,131.735,131.645,131.685,1959600000.0
2009-12-24 16:30:00,131.68,131.705,131.63,131.665,955700000.0
2009-12-24 16:45:00,131.66,131.75,131.635,131.74,1822300000.0
2009-12-24 17:00:00,131.735,131.82,131.685,131.785,1205500000.0
2009-12-24 17:15:00,131.78,131.845,131.77,131.81,1129000000.0
2009-12-24 17:30:00,131.805,131.81,131.69,131.69,1123500000.0
2009-12-24 17:45:00,131.69,131.805,131.68,131.755,1523800000.0
2009-12-24 18:00:00,131.745,131.775,131.665,131.68,1448900000.0
2009-12-24 18:15:00,131.68,131.785,131.68,131.74,1110700000.0
2009-12-24 18:30:00,131.73,131.74,131.64,131.65,870700000.0
2009-12-24 18:45:00,131.65,131.755,131.625,131.72,740500000.0
2009-12-24 19:00:00,131.72,131.72,131.605,131.655,925900000.0
2009-12-24 19:15:00,131.655,131.685,131.62,131.62,492800000.0
2009-12-24 19:30:00,131.61,131.615,131.58,131.595,1387100000.0
2009-12-24 19:45:00,131.6,131.675,131.53,131.53,948200000.0
2009-12-24 20:00:00,131.52,131.565,131.475,131.565,1499000000.0
2009-12-24 20:15:00,131.565,131.565,131.505,131.545,714100000.0
2009-12-24 20:30:00,131.545,131.545,131.46,131.485,567000000.0
2009-12-24 20:45:00,131.485,131.52,131.35,131.39,576000000.0
2009-12-24 21:00:00,131.39,131.4,131.3,131.3,436900000.0
2009-12-24 21:15:00,131.305,131.375,131.205,131.305,1184700000.0
2009-12-24 21:30:00,131.355,131.355,131.28,131.31,662300000.0
2009-12-24 21:45:00,131.31,131.555,131.29,131.555,555500000.0
2009-12-24 22:00:00,131.57,131.57,131.485,131.555,152000000.0
2009-12-24 22:15:00,131.535,131.625,131.52,131.575,143400000.0
2009-12-24 22:30:00,131.575,131.61,131.565,131.565,88600000.0
2009-12-24 22:45:00,131.58,131.595,131.565,131.575,69600000.0
2009-12-24 23:00:00,131.565,131.625,131.56,131.58,76500000.0
2009-12-24 23:15:00,131.58,131.585,131.55,131.55,93000000.0
2009-12-24 23:30:00,131.555,131.555,131.545,131.555,91200000.0
2009-12-24 23:45:00,131.555,131.605,131.54,131.59,136000000.0
2009-12-25 00:00:00,131.59,131.59,131.59,131.59,4800000.0
2009-12-28 00:00:00,131.54,131.61,131.465,131.505,249600000.0
2009-12-28 00:15:00,131.505,131.595,131.42,131.574,290800000.0
2009-12-28 00:30:00,131.565,131.64,131.565,131.635,224800000.0
2009-12-28 00:45:00,131.635,131.675,131.58,131.59,317800000.0
2009-12-28 01:00:00,131.59,131.6,131.495,131.565,1630200000.0
2009-12-28 01:15:00,131.565,131.635,131.53,131.565,1786900000.0
2009-12-28 01:30:00,131.565,131.565,131.51,131.545,1612800000.0
2009-12-28 01:45:00,131.54,131.61,131.38,131.475,2742700000.0
2009-12-28 02:00:00,131.475,131.565,131.37,131.475,4987200000.0
2009-12-28 02:15:00,131.485,131.5,131.42,131.495,3064900001.0
2009-12-28 02:30:00,131.495,131.62,131.465,131.61,4366000000.0
2009-12-28 02:45:00,131.61,131.78,131.575,131.585,7041200001.0
2009-12-28 03:00:00,131.59,131.63,131.45,131.54,3475400000.0
2009-12-28 03:15:00,131.535,131.635,131.53,131.61,2683800001.0
2009-12-28 03:30:00,131.61,131.62,131.54,131.585,1936800000.0
2009-12-28 03:45:00,131.585,131.69,131.57,131.68,3567999999.0
2009-12-28 04:00:00,131.685,131.725,131.655,131.675,2407100000.0
2009-12-28 04:15:00,131.685,131.725,131.62,131.635,2136000000.0
2009-12-28 04:30:00,131.64,131.705,131.6,131.6,2598000000.0
2009-12-28 04:45:00,131.6,131.69,131.59,131.665,2215500000.0
2009-12-28 05:00:00,131.665,131.72,131.655,131.67,2326400000.0
2009-12-28 05:15:00,131.67,131.715,131.66,131.7,2136800000.0
2009-12-28 05:30:00,131.705,131.73,131.635,131.715,2080200000.0
2009-12-28 05:45:00,131.72,131.78,131.695,131.725,2293700000.0
2009-12-28 06:00:00,131.725,131.735,131.625,131.69,1814800000.0
2009-12-28 06:15:00,131.685,131.705,131.58,131.64,2300200000.0
2009-12-28 06:30:00,131.64,131.66,131.625,131.645,1236800000.0
2009-12-28 06:45:00,131.645,131.67,131.625,131.645,1236600000.0
2009-12-28 07:00:00,131.645,131.69,131.63,131.64,1630900000.0
2009-12-28 07:15:00,131.64,131.725,131.63,131.665,1260300000.0
2009-12-28 07:30:00,131.66,131.725,131.645,131.7,1460500000.0
2009-12-28 07:45:00,131.7,131.73,131.675,131.73,857100000.0
2009-12-28 08:00:00,131.73,131.78,131.665,131.75,2766900000.0
2009-12-28 08:15:00,131.755,131.785,131.665,131.73,3066000002.0
2009-12-28 08:30:00,131.73,131.77,131.63,131.7,2570500000.0
2009-12-28 08:45:00,131.695,131.695,131.615,131.68,2003600000.0
2009-12-28 09:00:00,131.68,131.685,131.585,131.655,3701600000.0
2009-12-28 09:15:00,131.655,131.685,131.62,131.65,4353100000.0
2009-12-28 09:30:00,131.65,131.685,131.545,131.615,4377599999.0
2009-12-28 09:45:00,131.62,131.66,131.57,131.585,2582000000.0
2009-12-28 10:00:00,131.585,131.655,131.575,131.59,5223200000.0
2009-12-28 10:15:00,131.59,131.64,131.52,131.57,3081999999.0
2009-12-28 10:30:00,131.57,131.68,131.57,131.66,2662500001.0
2009-12-28 10:45:00,131.675,131.71,131.61,131.685,3932500000.0
2009-12-28 11:00:00,131.685,131.73,131.615,131.69,3634500000.0
2009-12-28 11:15:00,131.69,131.705,131.64,131.675,3247500000.0
2009-12-28 11:30:00,131.675,131.72,131.635,131.7,3532800000.0
2009-12-28 11:45:00,131.7,131.72,131.63,131.655,2658500001.0
2009-12-28 12:00:00,131.655,131.71,131.615,131.695,3153499999.0
2009-12-28 12:15:00,131.7,131.76,131.685,131.735,2604399999.0
2009-12-28 12:30:00,131.735,131.79,131.69,131.77,1963300000.0
2009-12-28 12:45:00,131.77,131.78,131.73,131.78,1829499998.0
2009-12-28 13:00:00,131.77,131.825,131.725,131.81,1490900001.0
2009-12-28 13:15:00,131.81,131.82,131.76,131.785,2741100000.0
2009-12-28 13:30:00,131.78,131.825,131.76,131.79,1849300000.0
2009-12-28 13:45:00,131.79,131.88,131.77,131.84,1611700000.0
2009-12-28 14:00:00,131.835,131.885,131.815,131.87,1484900000.0
2009-12-28 14:15:00,131.865,131.88,131.815,131.825,1775100000.0
2009-12-28 14:30:00,131.83,131.88,131.775,131.855,2209700000.0
2009-12-28 14:45:00,131.855,131.9,131.84,131.845,3134499998.0
2009-12-28 15:00:00,131.845,131.915,131.83,131.86,5628800021.0
2009-12-28 15:15:00,131.86,131.87,131.76,131.775,6074200009.0
2009-12-28 15:30:00,131.775,131.845,131.77,131.825,3221599999.0
2009-12-28 15:45:00,131.825,131.845,131.75,131.825,3492500000.0
2009-12-28 16:00:00,131.825,131.875,131.81,131.82,4006299998.0
2009-12-28 16:15:00,131.82,131.865,131.79,131.85,3609200001.0
2009-12-28 16:30:00,131.85,131.88,131.815,131.85,4246599999.0
2009-12-28 16:45:00,131.845,131.855,131.76,131.815,3884700001.0
2009-12-28 17:00:00,131.825,131.83,131.775,131.81,3694000003.0
2009-12-28 17:15:00,131.81,131.915,131.78,131.835,4710599998.0
2009-12-28 17:30:00,131.84,131.92,131.84,131.91,4181200005.0
2009-12-28 17:45:00,131.925,131.925,131.84,131.855,5660800006.0
2009-12-28 18:00:00,131.855,131.885,131.825,131.875,4364000002.0
2009-12-28 18:15:00,131.875,131.885,131.8,131.825,2428500002.0
2009-12-28 18:30:00,131.825,131.855,131.765,131.78,3226900012.0
2009-12-28 18:45:00,131.78,131.825,131.77,131.775,2292000000.0
2009-12-28 19:00:00,131.775,131.83,131.775,131.795,2821900001.0
2009-12-28 19:15:00,131.795,131.855,131.785,131.805,1979600000.0
2009-12-28 19:30:00,131.805,131.81,131.765,131.77,2227100000.0
2009-12-28 19:45:00,131.77,131.8,131.705,131.715,2468400001.0
2009-12-28 20:00:00,131.725,131.79,131.715,131.73,3122599999.0
2009-12-28 20:15:00,131.745,131.785,131.705,131.77,1492500001.0
2009-12-28 20:30:00,131.765,131.805,131.75,131.795,2170600003.0
2009-12-28 20:45:00,131.795,131.825,131.76,131.78,1558200000.0
2009-12-28 21:00:00,131.78,131.8,131.745,131.77,2228600000.0
2009-12-28 21:15:00,131.77,131.775,131.71,131.755,2223000001.0
2009-12-28 21:30:00,131.755,131.775,131.735,131.75,1312100002.0
2009-12-28 21:45:00,131.75,131.755,131.71,131.75,1867900001.0
2009-12-28 22:00:00,131.75,131.76,131.705,131.74,1135900000.0
2009-12-28 22:15:00,131.74,131.74,131.705,131.715,1067600001.0
2009-12-28 22:30:00,131.715,131.755,131.71,131.73,1730199999.0
2009-12-28 22:45:00,131.73,131.79,131.715,131.74,2364600000.0
2009-12-28 23:00:00,131.745,131.775,131.74,131.755,1856100000.0
2009-12-28 23:15:00,131.755,131.765,131.745,131.75,1106300000.0
2009-12-28 23:30:00,131.755,131.76,131.74,131.745,924200000.0
2009-12-28 23:45:00,131.745,131.75,131.711,131.745,661500000.0
2009-12-29 00:00:00,131.74,131.795,131.735,131.795,406400000.0
2009-12-29 00:15:00,131.795,131.8,131.71,131.735,937300000.0
2009-12-29 00:30:00,131.735,131.755,131.7,131.74,524800000.0
2009-12-29 00:45:00,131.74,131.77,131.725,131.74,325200000.0
2009-12-29 01:00:00,131.74,131.79,131.735,131.785,362600000.0
2009-12-29 01:15:00,131.785,131.835,131.77,131.8,1231400000.0
2009-12-29 01:30:00,131.8,131.81,131.78,131.79,1213199999.0
2009-12-29 01:45:00,131.795,131.83,131.775,131.8,2280400000.0
2009-12-29 02:00:00,131.795,131.835,131.715,131.735,2887899999.0
2009-12-29 02:15:00,131.735,131.81,131.73,131.755,4497099997.0
2009-12-29 02:30:00,131.755,131.83,131.75,131.79,4634699998.0
2009-12-29 02:45:00,131.785,131.82,131.69,131.72,4522700001.0
2009-12-29 03:00:00,131.72,131.76,131.7,131.735,2220000000.0
2009-12-29 03:15:00,131.74,131.75,131.685,131.725,1707000000.0
2009-12-29 03:30:00,131.72,131.745,131.71,131.735,2859200000.0
2009-12-29 03:45:00,131.735,131.8,131.72,131.79,2448999999.0
2009-12-29 04:00:00,131.785,131.825,131.755,131.77,2571400000.0
2009-12-29 04:15:00,131.77,131.775,131.695,131.71,3104200000.0
2009-12-29 04:30:00,131.72,131.735,131.7,131.73,1108900000.0
2009-12-29 04:45:00,131.725,131.735,131.68,131.68,2131199998.0
2009-12-29 05:00:00,131.68,131.725,131.635,131.71,3631599999.0
2009-12-29 05:15:00,131.71,131.73,131.665,131.68,1788900000.0
2009-12-29 05:30:00,131.675,131.695,131.665,131.68,885100000.0
2009-12-29 05:45:00,131.68,131.725,131.68,131.705,2187200000.0
2009-12-29 06:00:00,131.705,131.73,131.69,131.72,3113000000.0
2009-12-29 06:15:00,131.715,131.755,131.7,131.74,2636500000.0
2009-12-29 06:30:00,131.74,131.79,131.74,131.765,2453300000.0
2009-12-29 06:45:00,131.765,131.82,131.74,131.805,4409100000.0
2009-12-29 07:00:00,131.805,131.815,131.755,131.77,2480000000.0
2009-12-29 07:15:00,131.77,131.81,131.76,131.785,2986800000.0
2009-12-29 07:30:00,131.785,131.83,131.77,131.795,2520699999.0
2009-12-29 07:45:00,131.795,131.81,131.775,131.785,1665500000.0
2009-12-29 08:00:00,131.785,131.845,131.775,131.83,4143299999.0
2009-12-29 08:15:00,131.83,131.87,131.825,131.86,2513900000.0
2009-12-29 08:30:00,131.865,131.915,131.83,131.905,3826400000.0
2009-12-29 08:45:00,131.905,131.945,131.9,131.94,1411200000.0
2009-12-29 09:00:00,131.94,131.985,131.925,131.97,1182000000.0
2009-12-29 09:15:00,131.97,132.155,131.95,132.155,4122399996.0
2009-12-29 09:30:00,132.16,132.24,132.135,132.205,5205600000.0
2009-12-29 09:45:00,132.205,132.29,132.2,132.22,3416499998.0
2009-12-29 10:00:00,132.22,132.235,132.09,132.145,4833600000.0
2009-12-29 10:15:00,132.145,132.165,132.075,132.125,6170500000.0
2009-12-29 10:30:00,132.125,132.245,132.125,132.21,5437900000.0
2009-12-29 10:45:00,132.21,132.235,132.145,132.175,2596700000.0
2009-12-29 11:00:00,132.175,132.235,132.125,132.195,4637000000.0
2009-12-29 11:15:00,132.195,132.215,132.085,132.16,4183399999.0
2009-12-29 11:30:00,132.16,132.16,132.09,132.095,3375099999.0
2009-12-29 11:45:00,132.095,132.23,132.095,132.215,3723199994.0
2009-12-29 12:00:00,132.215,132.26,132.165,132.22,3698099998.0
2009-12-29 12:15:00,132.22,132.375,132.185,132.275,5030099998.0
2009-12-29 12:30:00,132.28,132.285,132.2,132.23,4290999998.0
2009-12-29 12:45:00,132.23,132.295,132.2,132.255,4601399998.0
2009-12-29 13:00:00,132.255,132.275,132.215,132.26,3799899993.0
2009-12-29 13:15:00,132.26,132.345,132.24,132.31,3996500000.0
2009-12-29 13:30:00,132.31,132.405,132.255,132.38,5928200002.0
2009-12-29 13:45:00,132.38,132.425,132.34,132.415,6087099994.0
2009-12-29 14:00:00,132.415,132.46,132.345,132.385,4708400002.0
2009-12-29 14:15:00,132.38,132.49,132.38,132.44,5468099998.0
2009-12-29 14:30:00,132.44,132.485,132.4,132.445,4280200002.0
2009-12-29 14:45:00,132.445,132.6,132.445,132.575,4933700000.0
2009-12-29 15:00:00,132.575,132.575,132.425,132.44,5573099993.0
2009-12-29 15:15:00,132.44,132.465,132.355,132.465,6743800005.0
2009-12-29 15:30:00,132.465,132.5,132.415,132.485,4598700003.0
2009-12-29 15:45:00,132.48,132.54,132.475,132.48,4097299998.0
2009-12-29 16:00:00,132.485,132.59,132.455,132.495,5133900000.0
2009-12-29 16:15:00,132.495,132.5,132.345,132.4,4576500000.0
2009-12-29 16:30:00,132.4,132.47,132.375,132.445,5882200006.0
2009-12-29 16:45:00,132.445,132.445,132.34,132.375,5517299997.0
2009-12-29 17:00:00,132.37,132.375,132.225,132.305,6644899998.0
2009-12-29 17:15:00,132.305,132.375,132.295,132.35,3470500001.0
2009-12-29 17:30:00,132.35,132.35,132.29,132.305,4557700001.0
2009-12-29 17:45:00,132.305,132.43,132.29,132.36,4576799997.0
2009-12-29 18:00:00,132.365,132.41,132.15,132.175,6973500001.0
2009-12-29 18:15:00,132.175,132.205,131.99,132.025,8047800003.0
2009-12-29 18:30:00,132.025,132.03,131.89,131.945,5690100000.0
2009-12-29 18:45:00,131.945,132.005,131.865,132.0,4667900001.0
2009-12-29 19:00:00,132.0,132.07,131.955,132.005,4092500001.0
2009-12-29 19:15:00,132.005,132.075,131.95,131.99,4242200001.0
2009-12-29 19:30:00,131.985,132.067,131.94,132.025,3264600001.0
2009-12-29 19:45:00,132.025,132.085,132.025,132.075,2457000001.0
2009-12-29 20:00:00,132.075,132.11,132.015,132.085,5020899999.0
2009-12-29 20:15:00,132.085,132.14,132.08,132.095,4869399998.0
2009-12-29 20:30:00,132.095,132.115,132.025,132.03,3863399999.0
2009-12-29 20:45:00,132.03,132.04,131.895,131.915,2077400000.0
2009-12-29 21:00:00,131.92,131.945,131.85,131.875,1911599993.0
2009-12-29 21:15:00,131.875,131.965,131.845,131.965,2049600001.0
2009-12-29 21:30:00,131.96,132.045,131.92,131.95,4107300000.0
2009-12-29 21:45:00,131.945,132.04,131.915,131.96,4616699999.0
2009-12-29 22:00:00,131.96,132.045,131.955,131.995,2256599999.0
2009-12-29 22:15:00,131.995,132.095,131.995,132.055,1379900000.0
2009-12-29 22:30:00,132.055,132.135,132.05,132.08,2124499998.0
2009-12-29 22:45:00,132.08,132.15,132.035,132.065,3132299997.0
2009-12-29 23:00:00,132.07,132.07,131.93,132.04,1298600000.0
2009-12-29 23:15:00,132.035,132.09,132.025,132.035,1677100000.0
2009-12-29 23:30:00,132.035,132.07,131.995,132.065,731600000.0
2009-12-29 23:45:00,132.065,132.105,132.025,132.03,854000000.0
2009-12-30 00:00:00,132.025,132.045,131.935,131.96,522800000.0
2009-12-30 00:15:00,131.96,131.965,131.91,131.935,308300000.0
2009-12-30 00:30:00,131.94,131.95,131.885,131.945,320400000.0
2009-12-30 00:45:00,131.94,132.045,131.94,132.045,275900000.0
2009-12-30 01:00:00,132.025,132.025,131.945,132.015,713000000.0
2009-12-30 01:15:00,132.015,132.015,131.965,131.975,849000000.0
2009-12-30 01:30:00,131.975,131.995,131.905,131.92,1293700000.0
2009-12-30 01:45:00,131.92,132.0,131.9,131.91,2809800000.0
2009-12-30 02:00:00,131.91,132.035,131.9,131.985,3791500000.0
2009-12-30 02:15:00,131.99,131.995,131.935,131.995,2506400000.0
2009-12-30 02:30:00,131.99,132.0,131.815,131.835,3853899999.0
2009-12-30 02:45:00,131.84,131.91,131.79,131.855,4422400000.0
2009-12-30 03:00:00,131.865,131.905,131.825,131.835,3178699999.0
2009-12-30 03:15:00,131.84,131.945,131.83,131.92,4440499999.0
2009-12-30 03:30:00,131.92,131.96,131.865,131.87,3770200000.0
2009-12-30 03:45:00,131.875,131.95,131.87,131.95,2714400000.0
2009-12-30 04:00:00,131.95,131.99,131.855,131.92,4274200000.0
2009-12-30 04:15:00,131.92,131.95,131.885,131.895,2838000000.0
2009-12-30 04:30:00,131.895,131.905,131.865,131.88,2996100000.0
2009-12-30 04:45:00,131.88,131.89,131.845,131.85,2175200000.0
2009-12-30 05:00:00,131.85,131.99,131.845,131.94,2981200000.0
2009-12-30 05:15:00,131.94,132.01,131.915,131.985,2024500000.0
2009-12-30 05:30:00,131.985,132.035,131.91,131.955,3694700000.0
2009-12-30 05:45:00,131.96,132.035,131.96,132.0,1921000000.0
2009-12-30 06:00:00,132.0,132.025,131.985,131.995,2090300000.0
2009-12-30 06:15:00,131.995,132.04,131.96,132.0,2201300000.0
2009-12-30 06:30:00,132.005,132.035,131.955,132.025,2482900000.0
2009-12-30 06:45:00,132.02,132.03,131.945,131.95,3018900000.0
2009-12-30 07:00:00,131.95,132.005,131.945,131.975,1635000000.0
2009-12-30 07:15:00,131.975,132.05,131.96,132.035,2181400000.0
2009-12-30 07:30:00,132.035,132.06,131.965,131.975,1992000000.0
2009-12-30 07:45:00,131.975,132.05,131.915,131.925,2978700000.0
2009-12-30 08:00:00,131.925,131.94,131.84,131.895,2892500000.0
2009-12-30 08:15:00,131.895,132.01,131.875,131.91,3569800000.0
2009-12-30 08:30:00,131.91,132.02,131.91,131.995,2727800000.0
2009-12-30 08:45:00,132.0,132.075,131.96,132.07,3144499999.0
2009-12-30 09:00:00,132.075,132.15,132.005,132.06,3641400001.0
2009-12-30 09:15:00,132.06,132.145,132.04,132.145,3650800000.0
2009-12-30 09:30:00,132.14,132.17,132.1,132.1,2823100000.0
2009-12-30 09:45:00,132.1,132.27,132.1,132.245,5096200000.0
2009-12-30 10:00:00,132.245,132.305,132.165,132.225,3384399995.0
2009-12-30 10:15:00,132.225,132.265,132.085,132.115,4364850002.0
2009-12-30 10:30:00,132.115,132.195,132.06,132.07,4304699995.0
2009-12-30 10:45:00,132.07,132.165,132.025,132.155,3770100001.0
2009-12-30 11:00:00,132.155,132.19,132.075,132.085,2563899997.0
2009-12-30 11:15:00,132.085,132.205,132.085,132.185,3305199999.0
2009-12-30 11:30:00,132.185,132.205,132.085,132.115,3484699995.0
2009-12-30 11:45:00,132.115,132.24,132.115,132.165,4033199994.0
2009-12-30 12:00:00,132.17,132.28,132.14,132.27,3900100001.0
2009-12-30 12:15:00,132.27,132.3,132.155,132.16,4293999996.0
2009-12-30 12:30:00,132.16,132.31,132.16,132.295,4499999996.0
2009-12-30 12:45:00,132.295,132.32,132.225,132.29,3024399999.0
2009-12-30 13:00:00,132.285,132.32,132.22,132.225,2901500000.0
2009-12-30 13:15:00,132.225,132.325,132.195,132.29,3447700000.0
2009-12-30 13:30:00,132.285,132.365,132.255,132.265,2633600001.0
2009-12-30 13:45:00,132.26,132.285,132.13,132.15,2600000000.0
2009-12-30 14:00:00,132.16,132.35,132.155,132.3,3915899998.0
2009-12-30 14:15:00,132.3,132.33,132.23,132.3,3300200000.0
2009-12-30 14:30:00,132.295,132.36,132.26,132.36,2625799998.0
2009-12-30 14:45:00,132.36,132.41,132.31,132.345,2815400000.0
2009-12-30 15:00:00,132.345,132.38,132.26,132.35,3259000000.0
2009-12-30 15:15:00,132.35,132.455,132.26,132.42,4547699998.0
2009-12-30 15:30:00,132.42,132.43,132.345,132.355,4324600002.0
2009-12-30 15:45:00,132.355,132.385,132.305,132.365,2880900001.0
2009-12-30 16:00:00,132.36,132.39,132.285,132.36,4510600000.0
2009-12-30 16:15:00,132.355,132.365,132.165,132.17,5167200000.0
2009-12-30 16:30:00,132.17,132.26,132.125,132.205,5061000000.0
2009-12-30 16:45:00,132.205,132.32,132.165,132.27,5162400002.0
2009-12-30 17:00:00,132.27,132.315,132.19,132.315,3586199999.0
2009-12-30 17:15:00,132.32,132.4,132.285,132.385,4251599999.0
2009-12-30 17:30:00,132.39,132.54,132.375,132.425,5050700001.0
2009-12-30 17:45:00,132.425,132.55,132.39,132.495,5050899999.0
2009-12-30 18:00:00,132.5,132.58,132.4,132.47,4777199999.0
2009-12-30 18:15:00,132.47,132.535,132.395,132.45,3801800003.0
2009-12-30 18:30:00,132.45,132.555,132.435,132.525,2515600000.0
2009-12-30 18:45:00,132.525,132.715,132.515,132.645,3303400003.0
2009-12-30 19:00:00,132.645,132.775,132.63,132.755,2803000000.0
2009-12-30 19:15:00,132.745,132.78,132.645,132.645,3431900000.0
2009-12-30 19:30:00,132.645,132.715,132.505,132.51,3174500000.0
2009-12-30 19:45:00,132.51,132.53,132.44,132.445,2268849998.0
2009-12-30 20:00:00,132.445,132.51,132.395,132.48,2966700000.0
2009-12-30 20:15:00,132.48,132.615,132.45,132.51,2408999999.0
2009-12-30 20:30:00,132.51,132.53,132.445,132.475,1224100000.0
2009-12-30 20:45:00,132.48,132.555,132.465,132.535,1068999999.0
2009-12-30 21:00:00,132.535,132.54,132.475,132.505,651300000.0
2009-12-30 21:15:00,132.505,132.54,132.465,132.505,1233500001.0
2009-12-30 21:30:00,132.505,132.51,132.445,132.47,2031099998.0
2009-12-30 21:45:00,132.475,132.55,132.465,132.525,2952000002.0
2009-12-30 22:00:00,132.54,132.565,132.455,132.53,2659200001.0
2009-12-30 22:15:00,132.53,132.575,132.525,132.565,649100000.0
2009-12-30 22:30:00,132.57,132.57,132.44,132.45,1218300000.0
2009-12-30 22:45:00,132.45,132.565,132.43,132.535,2018700000.0
2009-12-30 23:00:00,132.535,132.545,132.475,132.53,530000000.0
2009-12-30 23:15:00,132.525,132.55,132.48,132.535,481000000.0
2009-12-30 23:30:00,132.53,132.54,132.465,132.525,468800000.0
2009-12-30 23:45:00,132.525,132.575,132.495,132.515,708300000.0
2009-12-31 00:00:00,132.515,132.52,132.5,132.5,12800000.0
